Fubon Hang Seng Shanghai-Shenzhen-Hong Kong (Selected Corporations) High Dividend Yield Index ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03190 | 2022-07-08 |
CITIBANK, N.A. 花旗銀行
CCASSID: C00010
Data table
Prices, holdings and issued shares are adjusted for splits and bonus issues.
Using prices on the last related trading date, which is 2 trading days before settlement.
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
Holding Value |
Price @ trade date |
Trade date |
|---|---|---|---|---|---|---|---|---|
| 1 | 2025-11-13 | 17.15 | 2025-11-11 | |||||
| 2 | 2025-11-12 | 17.13 | 2025-11-10 | |||||
| 3 | 2025-11-11 | 569,400 | 3,800 | 2.65 | 21,446,600 | 9,628,554 | 16.91 | 2025-11-07 |
| 4 | 2025-11-10 | 565,600 | -5,400 | 2.64 | 21,446,600 | 9,536,016 | 16.86 | 2025-11-06 |
| 5 | 2025-11-06 | 571,000 | 200 | 2.66 | 21,446,600 | 9,432,920 | 16.52 | 2025-11-04 |
| 6 | 2025-11-05 | 570,800 | 800 | 2.66 | 21,446,600 | 9,412,492 | 16.49 | 2025-11-03 |
| 7 | 2025-11-04 | 570,000 | -1,600 | 2.71 | 21,046,600 | 9,182,700 | 16.11 | 2025-10-31 |
| 8 | 2025-11-03 | 571,600 | 12,000 | 2.72 | 21,046,600 | 9,317,080 | 16.30 | 2025-10-30 |
| 9 | 2025-10-31 | 559,600 | 33,000 | 2.66 | 21,046,600 | 9,065,520 | 16.20 | 2025-10-28 |
| 10 | 2025-10-30 | 526,600 | 5,800 | 2.50 | 21,046,600 | 8,583,580 | 16.30 | 2025-10-27 |
| 11 | 2025-10-28 | 520,800 | -10,200 | 2.47 | 21,046,600 | 8,395,296 | 16.12 | 2025-10-24 |
| 12 | 2025-10-23 | 531,000 | 200 | 2.57 | 20,646,600 | 8,405,730 | 15.83 | 2025-10-21 |
| 13 | 2025-10-22 | 530,800 | -1,000 | 2.57 | 20,646,600 | 8,402,564 | 15.83 | 2025-10-20 |
| 14 | 2025-10-21 | 531,800 | 12,000 | 2.58 | 20,646,600 | 8,280,126 | 15.57 | 2025-10-17 |
| 15 | 2025-10-20 | 519,800 | 6,400 | 2.52 | 20,646,600 | 8,186,850 | 15.75 | 2025-10-16 |
| 16 | 2025-10-17 | 513,400 | 1,000 | 2.49 | 20,646,600 | 8,029,576 | 15.64 | 2025-10-15 |
| 17 | 2025-10-16 | 512,400 | -2,000 | 2.48 | 20,646,600 | 7,921,704 | 15.46 | 2025-10-14 |
| 18 | 2025-10-15 | 514,400 | -53,000 | 2.49 | 20,646,600 | 7,973,200 | 15.50 | 2025-10-13 |
| 19 | 2025-10-14 | 567,400 | -1,200 | 2.75 | 20,646,600 | 8,794,700 | 15.50 | 2025-10-10 |
| 20 | 2025-10-13 | 568,600 | -2,000 | 2.75 | 20,646,600 | 8,836,044 | 15.54 | 2025-10-09 |
| 21 | 2025-10-10 | 570,600 | 1,000 | 2.76 | 20,646,600 | 8,661,708 | 15.18 | 2025-10-08 |
| 22 | 2025-10-08 | 569,600 | 800 | 2.81 | 20,246,600 | 8,760,448 | 15.38 | 2025-10-03 |
| 23 | 2025-10-06 | 568,800 | 60,000 | 2.81 | 20,246,600 | 8,753,832 | 15.39 | 2025-10-02 |
| 24 | 2025-10-03 | 508,800 | 600 | 2.51 | 20,246,600 | 7,759,200 | 15.25 | 2025-09-30 |
| 25 | 2025-10-02 | 508,200 | 600 | 2.51 | 20,246,600 | 7,729,722 | 15.21 | 2025-09-29 |
| 26 | 2025-09-29 | 507,600 | 600 | 2.67 | 19,046,600 | 7,639,380 | 15.05 | 2025-09-25 |
| 27 | 2025-09-26 | 507,000 | 1,000 | 2.66 | 19,046,600 | 7,741,890 | 15.27 | 2025-09-24 |
| 28 | 2025-09-25 | 506,000 | 200 | 2.66 | 19,046,600 | 7,741,800 | 15.30 | 2025-09-23 |
| 29 | 2025-09-24 | 505,800 | 4,200 | 2.66 | 19,046,600 | 7,769,088 | 15.36 | 2025-09-22 |
| 30 | 2025-09-23 | 501,600 | 2,000 | 2.63 | 19,046,600 | 7,814,928 | 15.58 | 2025-09-19 |
| 31 | 2025-09-22 | 499,600 | 60,800 | 2.62 | 19,046,600 | 7,908,668 | 15.83 | 2025-09-18 |
| 32 | 2025-09-19 | 438,800 | 400 | 2.38 | 18,446,600 | 7,029,576 | 16.02 | 2025-09-17 |
| 33 | 2025-09-18 | 438,400 | 800 | 2.44 | 17,946,600 | 7,005,632 | 15.98 | 2025-09-16 |
| 34 | 2025-09-17 | 437,600 | 2,000 | 2.44 | 17,946,600 | 7,027,856 | 16.06 | 2025-09-15 |
| 35 | 2025-09-15 | 435,600 | -200 | 2.48 | 17,546,600 | 6,978,312 | 16.02 | 2025-09-11 |
| 36 | 2025-09-12 | 435,800 | 5,200 | 2.48 | 17,546,600 | 6,942,294 | 15.93 | 2025-09-10 |
| 37 | 2025-09-11 | 430,600 | 1,200 | 2.45 | 17,546,600 | 6,781,950 | 15.75 | 2025-09-09 |
| 38 | 2025-09-08 | 429,400 | 12,400 | 2.49 | 17,246,600 | 6,612,760 | 15.40 | 2025-09-04 |
| 39 | 2025-09-05 | 417,000 | 2,000 | 2.42 | 17,246,600 | 6,471,840 | 15.52 | 2025-09-03 |
| 40 | 2025-09-04 | 415,000 | -800 | 2.41 | 17,246,600 | 6,457,400 | 15.56 | 2025-09-02 |
| 41 | 2025-09-03 | 415,800 | 200 | 2.41 | 17,246,600 | 6,486,480 | 15.60 | 2025-09-01 |
| 42 | 2025-09-02 | 415,600 | 2,200 | 2.41 | 17,246,600 | 6,441,800 | 15.50 | 2025-08-29 |
| 43 | 2025-08-29 | 413,400 | 200 | 2.47 | 16,746,600 | 6,420,102 | 15.53 | 2025-08-27 |
| 44 | 2025-08-28 | 413,200 | 1,000 | 2.47 | 16,746,600 | 6,487,240 | 15.70 | 2025-08-26 |
| 45 | 2025-08-26 | 412,200 | -600 | 2.49 | 16,546,600 | 6,500,394 | 15.77 | 2025-08-22 |
| 46 | 2025-08-21 | 412,800 | 400 | 2.49 | 16,546,600 | 6,472,704 | 15.68 | 2025-08-19 |
| 47 | 2025-08-20 | 412,400 | 2,800 | 2.55 | 16,146,600 | 6,454,060 | 15.65 | 2025-08-18 |
| 48 | 2025-08-19 | 409,600 | -1,200 | 2.62 | 15,646,600 | 6,467,584 | 15.79 | 2025-08-15 |
| 49 | 2025-08-15 | 410,800 | 3,400 | 2.63 | 15,646,600 | 6,605,664 | 16.08 | 2025-08-13 |
| 50 | 2025-08-14 | 407,400 | 1,200 | 2.60 | 15,646,600 | 6,518,400 | 16.00 | 2025-08-12 |
| 51 | 2025-08-13 | 406,200 | 1,000 | 2.60 | 15,646,600 | 6,450,456 | 15.88 | 2025-08-11 |
| 52 | 2025-08-12 | 405,200 | 3,600 | 2.59 | 15,646,600 | 6,446,732 | 15.91 | 2025-08-08 |
| 53 | 2025-08-11 | 401,600 | -3,800 | 2.57 | 15,646,600 | 6,393,472 | 15.92 | 2025-08-07 |
| 54 | 2025-08-08 | 405,400 | 400 | 2.64 | 15,346,600 | 6,385,050 | 15.75 | 2025-08-06 |
| 55 | 2025-08-07 | 405,000 | 1,600 | 2.71 | 14,946,600 | 6,362,550 | 15.71 | 2025-08-05 |
| 56 | 2025-08-05 | 403,400 | 7,600 | 2.70 | 14,946,600 | 6,204,292 | 15.38 | 2025-08-01 |
| 57 | 2025-08-04 | 395,800 | 21,000 | 2.65 | 14,946,600 | 6,174,480 | 15.60 | 2025-07-31 |
| 58 | 2025-08-01 | 374,800 | 800 | 2.58 | 14,546,600 | 5,936,832 | 15.84 | 2025-07-30 |
| 59 | 2025-07-31 | 374,000 | 800 | 2.57 | 14,546,600 | 5,920,420 | 15.83 | 2025-07-29 |
| 60 | 2025-07-30 | 373,200 | -3,200 | 2.57 | 14,546,600 | 5,900,292 | 15.81 | 2025-07-28 |
| 61 | 2025-07-29 | 376,400 | 3,200 | 2.59 | 14,546,600 | 5,984,760 | 15.90 | 2025-07-25 |
| 62 | 2025-07-28 | 373,200 | -10,200 | 2.57 | 14,546,600 | 5,974,932 | 16.01 | 2025-07-24 |
| 63 | 2025-07-25 | 383,400 | 200 | 2.64 | 14,546,600 | 6,057,720 | 15.80 | 2025-07-23 |
| 64 | 2025-07-24 | 383,200 | -200 | 2.63 | 14,546,600 | 6,023,904 | 15.72 | 2025-07-22 |
| 65 | 2025-07-23 | 383,400 | -12,600 | 2.71 | 14,146,600 | 5,973,372 | 15.58 | 2025-07-21 |
| 66 | 2025-07-22 | 396,000 | -10,000 | 2.80 | 14,146,600 | 6,078,600 | 15.35 | 2025-07-18 |
| 67 | 2025-07-21 | 406,000 | 200 | 2.87 | 14,146,600 | 6,183,380 | 15.23 | 2025-07-17 |
| 68 | 2025-07-17 | 405,800 | 200 | 2.87 | 14,146,600 | 6,176,276 | 15.22 | 2025-07-15 |
| 69 | 2025-07-15 | 405,600 | -1,200 | 2.87 | 14,146,600 | 6,161,064 | 15.19 | 2025-07-11 |
| 70 | 2025-07-14 | 406,800 | 200 | 2.88 | 14,146,600 | 6,158,952 | 15.14 | 2025-07-10 |
| 71 | 2025-07-07 | 406,600 | -200 | 2.94 | 13,846,600 | 6,147,792 | 15.12 | 2025-07-03 |
| 72 | 2025-07-02 | 406,800 | 9,000 | 2.94 | 13,846,600 | 6,040,980 | 14.85 | 2025-06-27 |
| 73 | 2025-06-30 | 397,800 | 45,000 | 2.87 | 13,846,600 | 5,939,154 | 14.93 | 2025-06-26 |
| 74 | 2025-06-27 | 352,800 | -400 | 2.55 | 13,846,600 | 5,277,888 | 14.96 | 2025-06-25 |
| 75 | 2025-06-25 | 353,200 | -2,000 | 2.55 | 13,846,600 | 5,206,168 | 14.74 | 2025-06-23 |
| 76 | 2025-06-24 | 355,200 | 2,400 | 2.57 | 13,846,600 | 5,168,160 | 14.55 | 2025-06-20 |
| 77 | 2025-06-23 | 352,800 | 7,400 | 2.55 | 13,846,600 | 5,080,320 | 14.40 | 2025-06-19 |
| 78 | 2025-06-20 | 345,400 | 6,400 | 2.49 | 13,846,600 | 5,215,540 | 15.10 | 2025-06-18 |
| 79 | 2025-06-19 | 339,000 | 17,200 | 2.45 | 13,846,600 | 5,118,900 | 15.10 | 2025-06-17 |
| 80 | 2025-06-18 | 321,800 | -800 | 2.32 | 13,846,600 | 4,875,270 | 15.15 | 2025-06-16 |
| 81 | 2025-06-17 | 322,600 | -16,800 | 2.44 | 13,246,600 | 4,868,034 | 15.09 | 2025-06-13 |
| 82 | 2025-06-16 | 339,400 | -70,600 | 2.56 | 13,246,600 | 5,077,424 | 14.96 | 2025-06-12 |
| 83 | 2025-06-13 | 410,000 | -200 | 3.10 | 13,246,600 | 6,170,500 | 15.05 | 2025-06-11 |
| 84 | 2025-06-11 | 410,200 | 1,800 | 3.10 | 13,246,600 | 6,091,470 | 14.85 | 2025-06-09 |
| 85 | 2025-06-10 | 408,400 | 1,200 | 3.15 | 12,946,600 | 6,019,816 | 14.74 | 2025-06-06 |
| 86 | 2025-06-06 | 407,200 | -34,000 | 3.15 | 12,946,600 | 5,888,112 | 14.46 | 2025-06-04 |
| 87 | 2025-06-04 | 441,200 | 18,200 | 3.41 | 12,946,600 | 6,247,392 | 14.16 | 2025-06-02 |
| 88 | 2025-06-03 | 423,000 | 400 | 3.34 | 12,646,600 | 6,044,670 | 14.29 | 2025-05-30 |
| 89 | 2025-05-30 | 422,600 | 200 | 3.34 | 12,646,600 | 6,068,536 | 14.36 | 2025-05-28 |
| 90 | 2025-05-15 | 422,400 | -2,000 | 3.34 | 12,646,600 | 5,879,808 | 13.92 | 2025-05-13 |
| 91 | 2025-05-14 | 424,400 | 200 | 3.36 | 12,646,600 | 5,916,136 | 13.94 | 2025-05-12 |
| 92 | 2025-05-07 | 424,200 | -4,400 | 3.35 | 12,646,600 | 5,667,312 | 13.36 | 2025-05-02 |
| 93 | 2025-05-02 | 428,600 | -4,200 | 3.39 | 12,646,600 | 5,696,094 | 13.29 | 2025-04-29 |
| 94 | 2025-04-22 | 432,800 | -1,200 | 3.42 | 12,646,600 | 5,583,120 | 12.90 | 2025-04-16 |
| 95 | 2025-04-17 | 434,000 | 400 | 3.43 | 12,646,600 | 5,637,660 | 12.99 | 2025-04-15 |
| 96 | 2025-04-14 | 433,600 | 200 | 3.43 | 12,646,600 | 5,424,336 | 12.51 | 2025-04-10 |
| 97 | 2025-04-10 | 433,400 | 200 | 3.43 | 12,646,600 | 5,330,820 | 12.30 | 2025-04-08 |
| 98 | 2025-04-08 | 433,200 | -600 | 3.43 | 12,646,600 | 5,856,864 | 13.52 | 2025-04-03 |
| 99 | 2025-04-02 | 433,800 | -800 | 3.43 | 12,646,600 | 5,825,934 | 13.43 | 2025-03-31 |
| 100 | 2025-03-25 | 434,600 | 200 | 3.44 | 12,646,600 | 5,880,138 | 13.53 | 2025-03-21 |
| 101 | 2025-03-24 | 434,400 | 400 | 3.43 | 12,646,600 | 5,907,840 | 13.60 | 2025-03-20 |
| 102 | 2025-03-21 | 434,000 | -1,000 | 3.43 | 12,646,600 | 5,989,200 | 13.80 | 2025-03-19 |
| 103 | 2025-03-18 | 435,000 | -1,200 | 3.44 | 12,646,600 | 5,959,500 | 13.70 | 2025-03-14 |
| 104 | 2025-03-17 | 436,200 | 1,200 | 3.45 | 12,646,600 | 5,893,062 | 13.51 | 2025-03-13 |
| 105 | 2025-03-14 | 435,000 | 800 | 3.44 | 12,646,600 | 5,855,100 | 13.46 | 2025-03-12 |
| 106 | 2025-03-13 | 434,200 | -800 | 3.43 | 12,646,600 | 5,835,648 | 13.44 | 2025-03-11 |
| 107 | 2025-03-12 | 435,000 | 1,800 | 3.44 | 12,646,600 | 5,807,250 | 13.35 | 2025-03-10 |
| 108 | 2025-03-11 | 433,200 | 7,600 | 3.43 | 12,646,600 | 5,843,868 | 13.49 | 2025-03-07 |
| 109 | 2025-03-04 | 425,600 | 2,000 | 3.42 | 12,446,600 | 5,532,800 | 13.00 | 2025-02-28 |
| 110 | 2025-02-25 | 423,600 | -8,000 | 3.40 | 12,446,600 | 5,621,172 | 13.27 | 2025-02-21 |
| 111 | 2025-02-14 | 431,600 | 2,000 | 3.47 | 12,446,600 | 5,567,640 | 12.90 | 2025-02-12 |
| 112 | 2025-02-13 | 429,600 | 1,000 | 3.45 | 12,446,600 | 5,455,920 | 12.70 | 2025-02-11 |
| 113 | 2025-02-07 | 428,600 | 5,200 | 3.50 | 12,246,600 | 5,370,358 | 12.53 | 2025-02-05 |
| 114 | 2025-01-20 | 423,400 | 800 | 3.54 | 11,946,600 | 5,178,182 | 12.23 | 2025-01-16 |
| 115 | 2025-01-15 | 422,600 | 6,200 | 3.54 | 11,946,600 | 5,066,974 | 11.99 | 2025-01-13 |
| 116 | 2025-01-14 | 416,400 | 800 | 3.49 | 11,946,600 | 4,996,800 | 12.00 | 2025-01-10 |
| 117 | 2025-01-09 | 415,600 | 3,000 | 3.51 | 11,846,600 | 5,041,228 | 12.13 | 2025-01-07 |
| 118 | 2024-12-30 | 412,600 | 1,000 | 3.48 | 11,846,600 | 5,033,720 | 12.20 | 2024-12-23 |
| 119 | 2024-12-27 | 411,600 | 3,200 | 3.47 | 11,846,600 | 4,955,664 | 12.04 | 2024-12-20 |
| 120 | 2024-12-17 | 408,400 | 1,000 | 3.45 | 11,846,600 | 5,002,900 | 12.25 | 2024-12-13 |
| 121 | 2024-12-16 | 407,400 | 400 | 3.44 | 11,846,600 | 5,084,352 | 12.48 | 2024-12-12 |
| 122 | 2024-12-13 | 407,000 | 600 | 3.44 | 11,846,600 | 5,030,520 | 12.36 | 2024-12-11 |
| 123 | 2024-11-29 | 406,400 | 1,000 | 3.61 | 11,246,600 | 4,888,992 | 12.03 | 2024-11-27 |
| 124 | 2024-11-28 | 405,400 | 2,000 | 3.60 | 11,246,600 | 4,795,882 | 11.83 | 2024-11-26 |
| 125 | 2024-11-27 | 403,400 | 600 | 3.59 | 11,246,600 | 4,800,460 | 11.90 | 2024-11-25 |
| 126 | 2024-11-26 | 402,800 | 3,000 | 3.58 | 11,246,600 | 4,797,348 | 11.91 | 2024-11-22 |
| 127 | 2024-11-18 | 399,800 | 1,000 | 3.62 | 11,046,600 | 4,813,592 | 12.04 | 2024-11-14 |
| 128 | 2024-11-15 | 398,800 | 1,000 | 3.61 | 11,046,600 | 4,853,396 | 12.17 | 2024-11-13 |
| 129 | 2024-11-14 | 397,800 | 200 | 3.60 | 11,046,600 | 4,833,270 | 12.15 | 2024-11-12 |
| 130 | 2024-11-07 | 397,600 | 1,200 | 3.60 | 11,046,600 | 5,037,592 | 12.67 | 2024-11-05 |
| 131 | 2024-11-05 | 396,400 | 800 | 3.59 | 11,046,600 | 4,903,468 | 12.37 | 2024-11-01 |
| 132 | 2024-10-31 | 395,600 | 26,400 | 3.58 | 11,046,600 | 4,881,704 | 12.34 | 2024-10-29 |
| 133 | 2024-10-21 | 369,200 | 1,000 | 3.34 | 11,046,600 | 4,548,544 | 12.32 | 2024-10-17 |
| 134 | 2024-10-16 | 368,200 | 200 | 3.33 | 11,046,600 | 4,694,550 | 12.75 | 2024-10-14 |
| 135 | 2024-10-10 | 368,000 | 200 | 3.33 | 11,046,600 | 4,644,160 | 12.62 | 2024-10-08 |
| 136 | 2024-10-09 | 367,800 | -200 | 3.33 | 11,046,600 | 5,123,454 | 13.93 | 2024-10-07 |
| 137 | 2024-10-04 | 368,000 | -200 | 3.33 | 11,046,600 | 4,853,920 | 13.19 | 2024-10-02 |
| 138 | 2024-10-03 | 368,200 | -3,800 | 3.33 | 11,046,600 | 4,587,772 | 12.46 | 2024-09-30 |
| 139 | 2024-10-02 | 372,000 | -1,000 | 3.37 | 11,046,600 | 4,549,560 | 12.23 | 2024-09-27 |
| 140 | 2024-09-30 | 373,000 | -1,200 | 3.38 | 11,046,600 | 4,517,030 | 12.11 | 2024-09-26 |
| 141 | 2024-09-27 | 374,200 | -19,000 | 3.39 | 11,046,600 | 4,464,206 | 11.93 | 2024-09-25 |
| 142 | 2024-09-26 | 393,200 | -6,200 | 3.56 | 11,046,600 | 4,620,100 | 11.75 | 2024-09-24 |
| 143 | 2024-09-19 | 399,400 | 5,000 | 3.62 | 11,046,600 | 4,433,340 | 11.10 | 2024-09-16 |
| 144 | 2024-09-17 | 394,400 | 10,200 | 3.93 | 10,046,600 | 4,358,120 | 11.05 | 2024-09-13 |
| 145 | 2024-09-13 | 384,200 | 6,600 | 3.82 | 10,046,600 | 4,180,096 | 10.88 | 2024-09-11 |
| 146 | 2024-09-12 | 377,600 | 8,600 | 3.76 | 10,046,600 | 4,164,928 | 11.03 | 2024-09-10 |
| 147 | 2024-09-11 | 369,000 | 10,800 | 3.67 | 10,046,600 | 4,059,000 | 11.00 | 2024-09-09 |
| 148 | 2024-09-10 | 358,200 | 5,800 | 3.57 | 10,046,600 | 4,015,422 | 11.21 | 2024-09-05 |
| 149 | 2024-09-03 | 352,400 | -8,200 | 3.51 | 10,046,600 | 4,045,552 | 11.48 | 2024-08-30 |
| 150 | 2024-08-07 | 360,600 | 6,200 | 3.59 | 10,046,600 | 3,923,328 | 10.88 | 2024-08-05 |
| 151 | 2024-07-29 | 354,400 | 93,400 | 3.53 | 10,046,600 | 3,898,400 | 11.00 | 2024-07-25 |
| 152 | 2024-07-24 | 261,000 | 7,000 | 2.73 | 9,546,600 | 2,915,370 | 11.17 | 2024-07-22 |
| 153 | 2024-07-23 | 254,000 | 9,400 | 2.66 | 9,546,600 | 2,804,160 | 11.04 | 2024-07-19 |
| 154 | 2024-07-19 | 244,600 | 4,800 | 2.56 | 9,546,600 | 2,734,628 | 11.18 | 2024-07-17 |
| 155 | 2024-07-18 | 239,800 | 2,000 | 2.59 | 9,246,600 | 2,704,944 | 11.28 | 2024-07-16 |
| 156 | 2024-07-17 | 237,800 | 400 | 2.57 | 9,246,600 | 2,708,542 | 11.39 | 2024-07-15 |
| 157 | 2024-07-12 | 237,400 | 400 | 2.57 | 9,246,600 | 2,639,888 | 11.12 | 2024-07-10 |
| 158 | 2024-07-10 | 237,000 | 1,600 | 2.56 | 9,246,600 | 2,656,770 | 11.21 | 2024-07-08 |
| 159 | 2024-07-02 | 235,400 | 2,000 | 2.55 | 9,246,600 | 2,596,462 | 11.03 | 2024-06-27 |
| 160 | 2024-06-26 | 233,400 | 1,800 | 2.83 | 8,246,600 | 2,593,074 | 11.11 | 2024-06-24 |
| 161 | 2024-06-25 | 231,600 | 4,800 | 2.81 | 8,246,600 | 2,580,024 | 11.14 | 2024-06-21 |
| 162 | 2024-06-24 | 226,800 | 1,000 | 2.75 | 8,246,600 | 2,562,840 | 11.30 | 2024-06-20 |
| 163 | 2024-06-20 | 225,800 | 2,200 | 2.74 | 8,246,600 | 2,576,378 | 11.41 | 2024-06-18 |
| 164 | 2024-06-18 | 223,600 | 1,400 | 2.71 | 8,246,600 | 2,549,040 | 11.40 | 2024-06-14 |
| 165 | 2024-06-17 | 222,200 | 99,200 | 2.69 | 8,246,600 | 2,533,080 | 11.40 | 2024-06-13 |
| 166 | 2024-06-14 | 123,000 | 800 | 1.49 | 8,246,600 | 1,396,050 | 11.35 | 2024-06-12 |
| 167 | 2024-06-13 | 122,200 | 3,200 | 1.48 | 8,246,600 | 1,401,634 | 11.47 | 2024-06-11 |
| 168 | 2024-06-12 | 119,000 | 1,200 | 1.44 | 8,246,600 | 1,386,350 | 11.65 | 2024-06-07 |
| 169 | 2024-06-03 | 117,800 | 1,400 | 1.43 | 8,246,600 | 1,357,056 | 11.52 | 2024-05-30 |
| 170 | 2024-05-31 | 116,400 | 600 | 1.41 | 8,246,600 | 1,366,536 | 11.74 | 2024-05-29 |
| 171 | 2024-05-23 | 115,800 | -200 | 1.32 | 8,746,600 | 1,365,282 | 11.79 | 2024-05-21 |
| 172 | 2024-05-20 | 116,000 | -3,400 | 1.33 | 8,746,600 | 1,352,560 | 11.66 | 2024-05-16 |
| 173 | 2024-05-16 | 119,400 | 200 | 1.37 | 8,746,600 | 1,385,040 | 11.60 | 2024-05-13 |
| 174 | 2024-04-30 | 119,200 | -200 | 1.36 | 8,746,600 | 1,305,240 | 10.95 | 2024-04-26 |
| 175 | 2024-04-29 | 119,400 | -1,000 | 1.37 | 8,746,600 | 1,295,490 | 10.85 | 2024-04-25 |
| 176 | 2024-04-24 | 120,400 | 5,000 | 1.38 | 8,746,600 | 1,290,688 | 10.72 | 2024-04-22 |
| 177 | 2024-04-02 | 115,400 | -2,600 | 1.32 | 8,746,600 | 1,211,700 | 10.50 | 2024-03-27 |
| 178 | 2024-03-25 | 118,000 | -1,000 | 1.35 | 8,746,600 | 1,262,600 | 10.70 | 2024-03-21 |
| 179 | 2024-03-20 | 119,000 | 200 | 1.36 | 8,746,600 | 1,251,880 | 10.52 | 2024-03-18 |
| 180 | 2024-03-19 | 118,800 | 800 | 1.36 | 8,746,600 | 1,249,776 | 10.52 | 2024-03-15 |
| 181 | 2024-03-18 | 118,000 | 2,400 | 1.35 | 8,746,600 | 1,257,880 | 10.66 | 2024-03-14 |
| 182 | 2024-03-14 | 115,600 | -4,200 | 1.32 | 8,746,600 | 1,258,884 | 10.89 | 2024-03-12 |
| 183 | 2024-03-13 | 119,800 | -1,000 | 1.37 | 8,746,600 | 1,299,830 | 10.85 | 2024-03-11 |
| 184 | 2024-03-08 | 120,800 | -1,600 | 1.38 | 8,746,600 | 1,297,392 | 10.74 | 2024-03-06 |
| 185 | 2024-03-07 | 122,400 | -1,000 | 1.40 | 8,746,600 | 1,303,560 | 10.65 | 2024-03-05 |
| 186 | 2024-03-05 | 123,400 | -9,800 | 1.31 | 9,446,600 | 1,320,380 | 10.70 | 2024-03-01 |
| 187 | 2024-02-29 | 133,200 | -200 | 1.41 | 9,446,600 | 1,439,892 | 10.81 | 2024-02-27 |
| 188 | 2024-02-27 | 133,400 | -6,600 | 1.41 | 9,446,600 | 1,454,060 | 10.90 | 2024-02-23 |
| 189 | 2024-02-26 | 140,000 | -5,000 | 1.48 | 9,446,600 | 1,526,000 | 10.90 | 2024-02-22 |
| 190 | 2024-02-23 | 145,000 | -9,400 | 1.53 | 9,446,600 | 1,548,600 | 10.68 | 2024-02-21 |
| 191 | 2024-02-22 | 154,400 | -5,000 | 1.63 | 9,446,600 | 1,628,920 | 10.55 | 2024-02-20 |
| 192 | 2024-02-21 | 159,400 | -3,000 | 1.69 | 9,446,600 | 1,662,542 | 10.43 | 2024-02-19 |
| 193 | 2024-02-16 | 162,400 | 1,000 | 1.72 | 9,446,600 | 1,653,232 | 10.18 | 2024-02-14 |
| 194 | 2024-02-15 | 161,400 | 600 | 1.71 | 9,446,600 | 1,649,508 | 10.22 | 2024-02-08 |
| 195 | 2024-02-14 | 160,800 | 1,600 | 1.70 | 9,446,600 | 1,653,024 | 10.28 | 2024-02-07 |
| 196 | 2024-02-06 | 159,200 | 1,000 | 1.69 | 9,446,600 | 1,606,328 | 10.09 | 2024-02-02 |
| 197 | 2024-02-05 | 158,200 | 1,800 | 1.67 | 9,446,600 | 1,597,820 | 10.10 | 2024-02-01 |
| 198 | 2024-02-02 | 156,400 | 1,000 | 1.66 | 9,446,600 | 1,576,512 | 10.08 | 2024-01-31 |
| 199 | 2024-02-01 | 155,400 | 2,000 | 1.65 | 9,446,600 | 1,569,540 | 10.10 | 2024-01-30 |
| 200 | 2024-01-29 | 153,400 | -5,000 | 1.62 | 9,446,600 | 1,569,282 | 10.23 | 2024-01-25 |
| 201 | 2024-01-24 | 158,400 | 9,600 | 1.68 | 9,446,600 | 1,500,840 | 9.475 | 2024-01-22 |
| 202 | 2024-01-23 | 148,800 | 5,000 | 1.58 | 9,446,600 | 1,440,384 | 9.680 | 2024-01-19 |
| 203 | 2024-01-22 | 143,800 | 2,000 | 1.52 | 9,446,600 | 1,398,455 | 9.725 | 2024-01-18 |
| 204 | 2024-01-19 | 141,800 | 16,000 | 1.50 | 9,446,600 | 1,366,952 | 9.640 | 2024-01-17 |
| 205 | 2024-01-18 | 125,800 | 20,000 | 1.33 | 9,446,600 | 1,249,194 | 9.930 | 2024-01-16 |
| 206 | 2024-01-17 | 105,800 | 3,000 | 1.12 | 9,446,600 | 1,058,000 | 10.00 | 2024-01-15 |
| 207 | 2024-01-11 | 102,800 | -60,000 | 1.09 | 9,446,600 | 1,023,888 | 9.960 | 2024-01-09 |
| 208 | 2024-01-10 | 162,800 | -10,000 | 1.72 | 9,446,600 | 1,614,162 | 9.915 | 2024-01-08 |
| 209 | 2024-01-09 | 172,800 | -40,000 | 1.83 | 9,446,600 | 1,731,456 | 10.02 | 2024-01-05 |
| 210 | 2023-12-22 | 212,800 | 1,000 | 2.25 | 9,446,600 | 2,021,600 | 9.500 | 2023-12-20 |
| 211 | 2023-12-21 | 211,800 | 400 | 2.24 | 9,446,600 | 2,020,572 | 9.540 | 2023-12-19 |
| 212 | 2023-12-18 | 211,400 | 600 | 2.24 | 9,446,600 | 2,011,471 | 9.515 | 2023-12-14 |
| 213 | 2023-12-13 | 210,800 | 3,000 | 2.23 | 9,446,600 | 2,015,248 | 9.560 | 2023-12-11 |
| 214 | 2023-12-11 | 207,800 | 1,000 | 2.20 | 9,446,600 | 1,994,880 | 9.600 | 2023-12-07 |
| 215 | 2023-12-07 | 206,800 | 3,000 | 2.19 | 9,446,600 | 1,985,280 | 9.600 | 2023-12-05 |
| 216 | 2023-12-01 | 203,800 | 200 | 2.16 | 9,446,600 | 1,990,107 | 9.765 | 2023-11-29 |
| 217 | 2023-11-09 | 203,600 | 5,000 | 2.23 | 9,146,600 | 1,999,352 | 9.820 | 2023-11-07 |
| 218 | 2023-11-08 | 198,600 | 5,000 | 2.17 | 9,146,600 | 1,977,063 | 9.955 | 2023-11-06 |
| 219 | 2023-11-06 | 193,600 | 200 | 2.12 | 9,146,600 | 1,907,928 | 9.855 | 2023-11-02 |
| 220 | 2023-11-02 | 193,400 | 1,000 | 2.11 | 9,146,600 | 1,887,584 | 9.760 | 2023-10-31 |
| 221 | 2023-11-01 | 192,400 | 5,800 | 2.10 | 9,146,600 | 1,880,710 | 9.775 | 2023-10-30 |
| 222 | 2023-10-27 | 186,600 | 1,600 | 2.04 | 9,146,600 | 1,838,943 | 9.855 | 2023-10-25 |
| 223 | 2023-10-19 | 185,000 | -1,000 | 2.27 | 8,146,600 | 1,905,500 | 10.30 | 2023-10-17 |
| 224 | 2023-10-18 | 186,000 | 800 | 2.28 | 8,146,600 | 1,897,200 | 10.20 | 2023-10-16 |
| 225 | 2023-10-06 | 185,200 | 1,000 | 2.27 | 8,146,600 | 1,841,814 | 9.945 | 2023-10-04 |
| 226 | 2023-10-05 | 184,200 | 1,000 | 2.26 | 8,146,600 | 1,839,237 | 9.985 | 2023-10-03 |
| 227 | 2023-09-29 | 183,200 | -4,000 | 2.25 | 8,146,600 | 1,874,136 | 10.23 | 2023-09-27 |
| 228 | 2023-09-12 | 187,200 | 10,000 | 2.30 | 8,146,600 | 1,931,904 | 10.32 | 2023-09-07 |
| 229 | 2023-08-23 | 177,200 | 3,000 | 2.32 | 7,646,600 | 1,736,560 | 9.800 | 2023-08-21 |
| 230 | 2023-08-22 | 174,200 | 1,000 | 2.28 | 7,646,600 | 1,736,774 | 9.970 | 2023-08-18 |
| 231 | 2023-08-21 | 173,200 | 1,200 | 2.27 | 7,646,600 | 1,737,196 | 10.03 | 2023-08-17 |
| 232 | 2023-08-18 | 172,000 | 1,000 | 2.25 | 7,646,600 | 1,730,320 | 10.06 | 2023-08-16 |
| 233 | 2023-08-16 | 171,000 | 16,200 | 2.24 | 7,646,600 | 1,742,490 | 10.19 | 2023-08-14 |
| 234 | 2023-08-10 | 154,800 | 600 | 2.02 | 7,646,600 | 1,599,084 | 10.33 | 2023-08-08 |
| 235 | 2023-08-02 | 154,200 | -2,000 | 2.02 | 7,646,600 | 1,646,856 | 10.68 | 2023-07-31 |
| 236 | 2023-08-01 | 156,200 | 800 | 2.04 | 7,646,600 | 1,663,530 | 10.65 | 2023-07-28 |
| 237 | 2023-07-31 | 155,400 | 600 | 2.03 | 7,646,600 | 1,639,470 | 10.55 | 2023-07-27 |
| 238 | 2023-07-28 | 154,800 | -1,000 | 2.02 | 7,646,600 | 1,626,948 | 10.51 | 2023-07-26 |
| 239 | 2023-07-27 | 155,800 | 400 | 2.04 | 7,646,600 | 1,643,690 | 10.55 | 2023-07-25 |
| 240 | 2023-07-26 | 155,400 | 32,000 | 2.03 | 7,646,600 | 1,586,634 | 10.21 | 2023-07-24 |
| 241 | 2023-07-20 | 123,400 | 20,000 | 1.61 | 7,646,600 | 1,268,552 | 10.28 | 2023-07-18 |
| 242 | 2023-07-19 | 103,400 | 2,000 | 1.35 | 7,646,600 | 1,081,564 | 10.46 | 2023-07-14 |
| 243 | 2023-07-18 | 101,400 | 10,000 | 1.33 | 7,646,600 | 1,054,560 | 10.40 | 2023-07-13 |
| 244 | 2023-07-14 | 91,400 | 600 | 1.30 | 7,046,600 | 940,506 | 10.29 | 2023-07-12 |
| 245 | 2023-07-13 | 90,800 | 800 | 1.29 | 7,046,600 | 929,792 | 10.24 | 2023-07-11 |
| 246 | 2023-07-12 | 90,000 | 1,000 | 1.28 | 7,046,600 | 919,800 | 10.22 | 2023-07-10 |
| 247 | 2023-07-10 | 89,000 | 1,200 | 1.26 | 7,046,600 | 918,480 | 10.32 | 2023-07-06 |
| 248 | 2023-07-06 | 87,800 | 600 | 1.30 | 6,746,600 | 931,558 | 10.61 | 2023-07-04 |
| 249 | 2023-07-03 | 87,200 | 400 | 1.29 | 6,746,600 | 906,880 | 10.40 | 2023-06-29 |
| 250 | 2023-06-30 | 86,800 | 400 | 1.29 | 6,746,600 | 906,192 | 10.44 | 2023-06-28 |
| 251 | 2023-06-29 | 86,400 | -400 | 1.28 | 6,746,600 | 938,304 | 10.86 | 2023-06-27 |
| 252 | 2023-06-28 | 86,800 | 10,000 | 1.33 | 6,546,600 | 929,628 | 10.71 | 2023-06-26 |
| 253 | 2023-06-27 | 76,800 | 19,200 | 1.17 | 6,546,600 | 824,064 | 10.73 | 2023-06-23 |
| 254 | 2023-06-26 | 57,600 | 8,200 | 0.95 | 6,046,600 | 626,688 | 10.88 | 2023-06-21 |
| 255 | 2023-06-23 | 49,400 | 5,000 | 0.82 | 6,046,600 | 540,930 | 10.95 | 2023-06-20 |
| 256 | 2023-06-20 | 44,400 | 400 | 0.73 | 6,046,600 | 491,508 | 11.07 | 2023-06-16 |
| 257 | 2023-06-19 | 44,000 | 2,000 | 0.73 | 6,046,600 | 483,560 | 10.99 | 2023-06-15 |
| 258 | 2023-06-16 | 42,000 | 5,600 | 0.74 | 5,646,600 | 457,800 | 10.90 | 2023-06-14 |
| 259 | 2023-06-15 | 36,400 | 400 | 0.64 | 5,646,600 | 400,400 | 11.00 | 2023-06-13 |
| 260 | 2023-06-13 | 36,000 | 200 | 0.64 | 5,646,600 | 402,480 | 11.18 | 2023-06-09 |
| 261 | 2023-06-09 | 35,800 | 2,400 | 0.66 | 5,446,600 | 393,442 | 10.99 | 2023-06-07 |
| 262 | 2023-06-02 | 33,400 | 3,200 | 0.68 | 4,946,600 | 356,378 | 10.67 | 2023-05-31 |
| 263 | 2023-05-31 | 30,200 | -1,400 | 0.61 | 4,946,600 | 330,690 | 10.95 | 2023-05-29 |
| 264 | 2023-05-30 | 31,600 | 800 | 0.64 | 4,946,600 | 346,336 | 10.96 | 2023-05-25 |
| 265 | 2023-05-29 | 30,800 | 6,000 | 0.62 | 4,946,600 | 341,880 | 11.10 | 2023-05-24 |
| 266 | 2023-05-24 | 24,800 | -800 | 0.50 | 4,946,600 | 284,208 | 11.46 | 2023-05-22 |
| 267 | 2023-05-23 | 25,600 | 200 | 0.52 | 4,946,600 | 292,864 | 11.44 | 2023-05-19 |
| 268 | 2023-05-17 | 25,400 | 2,200 | 0.51 | 4,946,600 | 292,862 | 11.53 | 2023-05-15 |
| 269 | 2023-05-11 | 23,200 | 200 | 0.47 | 4,946,600 | 276,776 | 11.93 | 2023-05-09 |
| 270 | 2023-05-02 | 23,000 | -6,000 | 0.49 | 4,646,600 | 258,290 | 11.23 | 2023-04-27 |
| 271 | 2023-04-28 | 29,000 | -1,200 | 0.62 | 4,646,600 | 323,060 | 11.14 | 2023-04-26 |
| 272 | 2023-04-26 | 30,200 | -1,200 | 0.65 | 4,646,600 | 337,636 | 11.18 | 2023-04-24 |
| 273 | 2023-04-25 | 31,400 | -2,200 | 0.68 | 4,646,600 | 351,366 | 11.19 | 2023-04-21 |
| 274 | 2023-04-24 | 33,600 | 1,400 | 0.72 | 4,646,600 | 380,688 | 11.33 | 2023-04-20 |
| 275 | 2023-04-19 | 32,200 | 1,400 | 0.69 | 4,646,600 | 365,792 | 11.36 | 2023-04-17 |
| 276 | 2023-04-14 | 30,800 | 2,800 | 0.66 | 4,646,600 | 340,340 | 11.05 | 2023-04-12 |
| 277 | 2023-04-04 | 28,000 | 600 | 0.63 | 4,446,600 | 297,080 | 10.61 | 2023-03-31 |
| 278 | 2023-03-29 | 27,400 | 6,000 | 0.62 | 4,446,600 | 284,412 | 10.38 | 2023-03-27 |
| 279 | 2023-03-23 | 21,400 | 10,000 | 0.49 | 4,346,600 | 223,844 | 10.46 | 2023-03-21 |
| 280 | 2023-03-22 | 11,400 | 800 | 0.26 | 4,346,600 | 119,358 | 10.47 | 2023-03-20 |
| 281 | 2023-03-21 | 10,600 | 600 | 0.24 | 4,346,600 | 113,208 | 10.68 | 2023-03-17 |
| 282 | 2023-03-20 | 10,000 | 400 | 0.23 | 4,346,600 | 104,300 | 10.43 | 2023-03-16 |
| 283 | 2023-03-16 | 9,600 | -2,000 | 0.21 | 4,646,600 | 99,744 | 10.39 | 2023-03-14 |
| 284 | 2023-03-15 | 11,600 | 2,400 | 0.25 | 4,646,600 | 122,844 | 10.59 | 2023-03-13 |
| 285 | 2023-03-14 | 9,200 | 6,600 | 0.20 | 4,646,600 | 94,484 | 10.27 | 2023-03-10 |
| 286 | 2023-03-09 | 2,600 | -600 | 0.06 | 4,646,600 | 28,028 | 10.78 | 2023-03-07 |
| 287 | 2023-03-07 | 3,200 | 2,000 | 0.07 | 4,646,600 | 34,272 | 10.71 | 2023-03-03 |
| 288 | 2023-02-28 | 1,200 | -2,200 | 0.03 | 4,646,600 | 12,384 | 10.32 | 2023-02-24 |
| 289 | 2023-02-22 | 3,400 | 2,200 | 0.07 | 4,646,600 | 35,700 | 10.50 | 2023-02-20 |
| 290 | 2023-02-02 | 1,200 | -1,400 | 0.03 | 4,646,600 | 12,600 | 10.50 | 2023-01-31 |
| 291 | 2023-01-31 | 2,600 | -1,400 | 0.06 | 4,646,600 | 28,002 | 10.77 | 2023-01-27 |
| 292 | 2023-01-18 | 4,000 | 200 | 0.09 | 4,646,600 | 41,720 | 10.43 | 2023-01-16 |
| 293 | 2023-01-13 | 3,800 | 1,600 | 0.08 | 4,646,600 | 38,570 | 10.15 | 2023-01-11 |
| 294 | 2023-01-05 | 2,200 | 1,200 | 0.05 | 4,646,600 | 21,527 | 9.785 | 2023-01-03 |
| 295 | 2022-12-01 | 1,000 | -10,000 | 0.02 | 4,646,600 | 9,550 | 9.550 | 2022-11-29 |
| 296 | 2022-11-30 | 11,000 | -1,400 | 0.24 | 4,646,600 | 102,190 | 9.290 | 2022-11-28 |
| 297 | 2022-11-29 | 12,400 | -600 | 0.27 | 4,646,600 | 117,738 | 9.495 | 2022-11-25 |
| 298 | 2022-11-15 | 13,000 | -600 | 0.28 | 4,646,600 | 117,390 | 9.030 | 2022-11-11 |
| 299 | 2022-11-02 | 13,600 | 200 | 0.26 | 5,146,600 | 111,860 | 8.225 | 2022-10-31 |
| 300 | 2022-11-01 | 13,400 | 10,400 | 0.26 | 5,146,600 | 113,766 | 8.490 | 2022-10-28 |
| 301 | 2022-10-28 | 3,000 | 200 | 0.06 | 5,146,600 | 25,980 | 8.660 | 2022-10-26 |
| 302 | 2022-10-26 | 2,800 | 400 | 0.06 | 4,346,600 | 24,318 | 8.685 | 2022-10-24 |
| 303 | 2022-10-24 | 2,400 | 400 | 0.06 | 4,346,600 | 21,576 | 8.990 | 2022-10-20 |
| 304 | 2022-10-21 | 2,000 | 1,000 | 0.05 | 4,346,600 | 18,030 | 9.015 | 2022-10-19 |
| 305 | 2022-10-19 | 1,000 | 200 | 0.02 | 4,346,600 | 9,025 | 9.025 | 2022-10-17 |
| 306 | 2022-10-07 | 800 | -6,000 | 0.02 | 4,346,600 | 7,440 | 9.300 | 2022-10-05 |
| 307 | 2022-10-03 | 6,800 | 6,000 | 0.16 | 4,346,600 | 60,690 | 8.925 | 2022-09-29 |
| 308 | 2022-09-28 | 800 | -6,000 | 0.02 | 4,346,600 | 7,440 | 9.300 | 2022-09-26 |
| 309 | 2022-09-27 | 6,800 | 400 | 0.16 | 4,346,600 | 64,906 | 9.545 | 2022-09-23 |
| 310 | 2022-09-16 | 6,400 | -2,337,144 | 0.15 | 4,346,600 | 62,752 | 9.805 | 2022-09-14 |
| 311 | 2022-09-13 | 2,343,544 | -3,400 | 57.91 | 4,046,600 | 22,732,377 | 9.700 | 2022-09-08 |
| 312 | 2022-09-09 | 2,346,944 | 1,800 | 58.00 | 4,046,600 | 23,293,419 | 9.925 | 2022-09-07 |
| 313 | 2022-09-07 | 2,345,144 | 1,800 | 57.95 | 4,046,600 | 23,369,360 | 9.965 | 2022-09-05 |
| 314 | 2022-08-24 | 2,343,344 | -200 | 57.91 | 4,046,600 | 23,093,655 | 9.855 | 2022-08-22 |
| 315 | 2022-08-23 | 2,343,544 | 200 | 57.91 | 4,046,600 | 23,083,908 | 9.850 | 2022-08-19 |
| 316 | 2022-08-17 | 2,343,344 | 200 | 57.91 | 4,046,600 | 22,976,488 | 9.805 | 2022-08-15 |
| 317 | 2022-08-05 | 2,343,144 | 2,000 | 57.90 | 4,046,600 | 22,459,035 | 9.585 | 2022-08-03 |
| 318 | 2022-08-02 | 2,341,144 | 2,000 | 60.86 | 3,846,600 | 23,013,446 | 9.830 | 2022-07-29 |
| 319 | 2022-07-28 | 2,339,144 | -1,000 | 60.81 | 3,846,600 | 23,239,396 | 9.935 | 2022-07-26 |
| 320 | 2022-07-21 | 2,340,144 | 2,000 | 60.84 | 3,846,600 | 23,144,024 | 9.890 | 2022-07-19 |
| 321 | 2022-07-18 | 2,338,144 | 1,000 | 60.78 | 3,846,600 | 23,007,337 | 9.840 | 2022-07-14 |
Copyright & disclaimer, Privacy policy