History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 7.250 448,000 +0 0.06% 3,248,000
2025-10-13 2025-10-09 7.250 448,000 +0 0.06% 3,248,000
2025-10-10 2025-10-08 6.910 448,000 +0 0.06% 3,095,680
2025-10-09 2025-10-06 7.070 448,000 +0 0.06% 3,167,360
2025-10-08 2025-10-03 7.120 448,000 +0 0.06% 3,189,760
2025-10-06 2025-10-02 7.270 448,000 +0 0.06% 3,256,960
2025-10-03 2025-09-30 7.370 448,000 +0 0.06% 3,301,760
2025-10-02 2025-09-29 7.390 448,000 +0 0.06% 3,310,720
2025-09-30 2025-09-26 7.300 448,000 +0 0.06% 3,270,400
2025-09-29 2025-09-25 7.260 448,000 +0 0.06% 3,252,480
2025-09-26 2025-09-24 7.210 448,000 +0 0.06% 3,230,080
2025-09-25 2025-09-23 7.130 448,000 +0 0.06% 3,194,240
2025-09-24 2025-09-22 7.100 448,000 +0 0.06% 3,180,800
2025-09-23 2025-09-19 7.170 448,000 +0 0.06% 3,212,160
2025-09-22 2025-09-18 7.230 448,000 +0 0.06% 3,239,040
2025-09-19 2025-09-17 7.330 448,000 +0 0.06% 3,283,840
2025-09-18 2025-09-16 7.350 448,000 +0 0.06% 3,292,800
2025-09-17 2025-09-15 7.260 448,000 +0 0.06% 3,252,480
2025-09-16 2025-09-12 7.240 448,000 +0 0.06% 3,243,520
2025-09-15 2025-09-11 7.280 448,000 +0 0.06% 3,261,440
2025-09-12 2025-09-10 7.360 448,000 +0 0.06% 3,297,280
2025-09-11 2025-09-09 7.370 448,000 +0 0.06% 3,301,760
2025-09-10 2025-09-08 7.320 448,000 +0 0.06% 3,279,360
2025-09-09 2025-09-05 7.300 448,000 +0 0.06% 3,270,400
2025-09-08 2025-09-04 7.310 448,000 +0 0.06% 3,274,880
2025-09-05 2025-09-03 7.300 448,000 +0 0.06% 3,270,400
2025-09-04 2025-09-02 7.240 448,000 +0 0.06% 3,243,520
2025-09-03 2025-09-01 7.200 448,000 +0 0.06% 3,225,600
2025-09-02 2025-08-29 7.150 448,000 +2,000 0.06% 3,203,200
2025-08-26 2025-08-22 6.950 446,000 -4,000 0.06% 3,099,700
2025-07-04 2025-07-02 7.217 450,000 +17,282 0.06% 3,247,724
2025-03-21 2025-03-19 7.207 432,718 +1,923 0.06% 3,118,497
2024-10-08 2024-10-04 7.446 430,795 +9,616 0.06% 3,207,678
2024-06-28 2024-06-26 8.884 421,179 +32,697 0.06% 3,741,931
2024-06-12 2024-06-07 8.873 388,482 -1,774 0.06% 3,447,057
2024-05-30 2024-05-28 8.952 390,256 -5,322 0.06% 3,493,598
2024-05-27 2024-05-23 8.805 395,578 +1,774 0.06% 3,483,261
2024-05-02 2024-04-29 8.073 393,804 -42,573 0.06% 3,179,040
2024-04-19 2024-04-17 8.061 436,377 -5,322 0.07% 3,517,796
2024-02-07 2024-02-05 7.058 441,699 -76,277 0.07% 3,117,479
2024-02-01 2024-01-30 7.092 517,976 -5,322 0.08% 3,673,357
2024-01-31 2024-01-29 7.193 523,298 -51,443 0.08% 3,764,199
2023-12-13 2023-12-11 7.069 574,741 -1,774 0.09% 4,062,960
2023-05-19 2023-05-17 8.859 576,515 +40,904 0.09% 5,107,368
2023-03-31 2023-03-29 8.446 535,611 +4,944 0.09% 4,523,998
2023-03-21 2023-03-17 9.308 530,667 -8,240 0.09% 4,939,479
2023-01-31 2023-01-27 9.041 538,907 -3,296 0.09% 4,872,298
2023-01-18 2023-01-16 8.677 542,203 -24,721 0.09% 4,704,697
2023-01-06 2023-01-04 8.398 566,924 +3,296 0.09% 4,760,961
2023-01-04 2022-12-30 8.167 563,628 +24,721 0.09% 4,603,322
2022-10-06 2022-10-03 6.917 538,907 +8,240 0.09% 3,727,798
2022-10-05 2022-09-30 6.966 530,667 +1,648 0.09% 3,696,559
2022-09-20 2022-09-16 8.082 529,019 -9,888 0.09% 4,275,720
2022-09-01 2022-08-30 8.446 538,907 +4,944 0.09% 4,551,838
2022-07-07 2022-07-05 11.100 533,963 +47,076 0.09% 5,926,848
2022-04-08 2022-04-06 11.126 486,887 +9,016 0.09% 5,417,277
2022-02-28 2022-02-24 10.647 477,871 -6,011 0.09% 5,088,002
2022-02-15 2022-02-11 10.767 483,882 +6,011 0.09% 5,209,963
2022-02-14 2022-02-10 10.873 477,871 -7,514 0.09% 5,196,122
2021-12-15 2021-12-13 9.702 485,385 -75,136 0.09% 4,709,345
2021-09-21 2021-09-17 9.396 560,521 +37,568 0.10% 5,266,756
2021-07-20 2021-07-16 9.968 522,953 +7,514 0.09% 5,213,040
2021-06-09 2021-06-07 10.221 515,439 -6,011 0.09% 5,268,477
2021-05-20 2021-05-17 11.929 521,450 -3,064 0.09% 6,220,485
2021-04-27 2021-04-23 11.787 524,514 -4,230 0.10% 6,182,636
2021-04-22 2021-04-20 12.057 528,744 +2,820 0.10% 6,374,996
2021-04-15 2021-04-13 11.844 525,924 -1,410 0.10% 6,229,096
2021-04-09 2021-04-07 11.844 527,334 -1,410 0.10% 6,245,796
2021-04-08 2021-04-01 11.575 528,744 +1,410 0.10% 6,119,996
2021-03-29 2021-03-25 10.936 527,334 -21,150 0.10% 5,767,076
2021-03-02 2021-02-26 10.653 548,484 -2,820 0.10% 5,842,779
2021-02-08 2021-02-04 10.241 551,304 +4,230 0.10% 5,646,039
2021-01-08 2021-01-06 10.497 547,074 -5,640 0.10% 5,742,399
2020-12-29 2020-12-24 10.255 552,714 -1,410 0.10% 5,668,319
2020-12-28 2020-12-22 10.326 554,124 -5,640 0.11% 5,722,080
2020-12-18 2020-12-16 10.454 559,764 +21,150 0.11% 5,851,780
2020-11-18 2020-11-16 10.794 538,614 +1,410 0.10% 5,814,038
2020-11-16 2020-11-12 10.837 537,204 -7,050 0.10% 5,821,678
2020-11-13 2020-11-11 11.107 544,254 +7,050 0.10% 6,044,758
2020-11-10 2020-11-06 10.326 537,204 -7,050 0.10% 5,547,358
2020-10-23 2020-10-21 10.497 544,254 -14,100 0.10% 5,712,798
2020-10-22 2020-10-20 10.355 558,354 -28,200 0.11% 5,781,600
2020-10-16 2020-10-14 10.071 586,554 -11,280 0.11% 5,907,203
2020-10-15 2020-10-12 9.858 597,834 +25,380 0.11% 5,893,604
2020-09-29 2020-09-25 9.674 572,454 +5,640 0.11% 5,537,841
2020-09-25 2020-09-23 9.773 566,814 +11,280 0.11% 5,539,561
2020-09-09 2020-09-07 9.972 555,534 +7,050 0.11% 5,539,640
2020-09-07 2020-09-03 9.929 548,484 +4,230 0.10% 5,445,999
2020-09-01 2020-08-28 10.085 544,254 +35,249 0.10% 5,488,918
2020-08-31 2020-08-27 10.114 509,005 +49,350 0.10% 5,147,865
2020-08-26 2020-08-24 10.638 459,655 -7,050 0.09% 4,889,999
2020-08-10 2020-08-06 10.482 466,705 -7,050 0.09% 4,892,180
2020-07-21 2020-07-17 10.567 473,755 +21,150 0.09% 5,006,401
2020-07-17 2020-07-15 10.936 452,605 -7,050 0.09% 4,949,818
2020-07-14 2020-07-10 10.794 459,655 +7,050 0.09% 4,961,719
2020-07-03 2020-06-30 11.121 452,605 -38,070 0.09% 5,033,278
2020-06-30 2020-06-26 12.609 490,675 +34,199 0.09% 6,187,154
2020-06-18 2020-06-16 12.305 456,476 +6,559 0.09% 5,616,723
2020-06-16 2020-06-12 12.198 449,917 +19,675 0.09% 5,487,997
2020-06-11 2020-06-09 12.808 430,242 +15,741 0.09% 5,510,406
2020-06-10 2020-06-08 12.609 414,501 -13,117 0.08% 5,226,640
2020-06-09 2020-06-05 12.609 427,618 +6,558 0.09% 5,392,039
2020-06-05 2020-06-03 12.289 421,060 +14,429 0.09% 5,174,525
2020-06-01 2020-05-28 11.801 406,631 +5,247 0.08% 4,798,803
2020-05-20 2020-05-18 12.472 401,384 +1,312 0.08% 5,006,162
2020-05-14 2020-05-12 12.747 400,072 +6,558 0.08% 5,099,598
2020-04-23 2020-04-21 12.122 393,514 -3,935 0.08% 4,770,005
2020-04-22 2020-04-20 12.366 397,449 +3,935 0.08% 4,914,663
2020-04-16 2020-04-14 12.518 393,514 +31,481 0.08% 4,926,005
2020-04-08 2020-04-06 11.878 362,033 -3,935 0.07% 4,300,086
2020-03-31 2020-03-27 12.000 365,968 +102,314 0.07% 4,391,464
2020-03-30 2020-03-26 11.573 263,654 +2,623 0.05% 3,051,179
2020-03-27 2020-03-25 11.984 261,031 -5,247 0.05% 3,128,284
2020-03-25 2020-03-23 11.435 266,278 +5,247 0.05% 3,045,005
2020-03-20 2020-03-18 11.817 261,031 -6,558 0.05% 3,084,504
2020-03-19 2020-03-17 12.015 267,589 +6,558 0.05% 3,215,037
2020-03-17 2020-03-13 12.945 261,031 -13,117 0.05% 3,379,024
2020-03-11 2020-03-09 14.104 274,148 -13,117 0.06% 3,866,503
2020-03-10 2020-03-06 14.348 287,265 +13,117 0.06% 4,121,581
2020-03-09 2020-03-05 14.714 274,148 +13,117 0.06% 4,033,703
2020-03-03 2020-02-28 14.378 261,031 -13,117 0.05% 3,753,144
2020-02-28 2020-02-26 14.561 274,148 +13,117 0.06% 3,991,903
2020-02-27 2020-02-25 14.653 261,031 -18,364 0.05% 3,824,785
2020-02-26 2020-02-24 14.637 279,395 -13,117 0.06% 4,089,605
2020-02-19 2020-02-17 14.958 292,512 +3,935 0.06% 4,375,263
2020-02-17 2020-02-13 15.613 288,577 +5,247 0.06% 4,505,606
2020-02-14 2020-02-12 16.010 283,330 +2,624 0.06% 4,536,003
2020-02-11 2020-02-07 15.857 280,706 +19,675 0.06% 4,451,194
2020-02-07 2020-02-05 16.040 261,031 -3,935 0.05% 4,186,965
2020-02-06 2020-02-04 15.613 264,966 +3,935 0.05% 4,136,963
2020-01-29 2020-01-22 16.528 261,031 +3,935 0.05% 4,314,325
2020-01-20 2020-01-16 16.802 257,096 +6,559 0.05% 4,319,847
2020-01-17 2020-01-15 16.802 250,537 +1,312 0.05% 4,209,640
2020-01-15 2020-01-13 16.833 249,225 +2,623 0.05% 4,195,195
2019-11-08 2019-11-06 16.650 246,602 -2,623 0.05% 4,105,922
2019-11-01 2019-10-30 16.010 249,225 -17,053 0.05% 3,989,995
2019-10-16 2019-10-14 16.162 266,278 +2,624 0.05% 4,303,607
2019-09-17 2019-09-13 15.461 263,654 -6,559 0.05% 4,076,278
2019-09-13 2019-09-11 15.095 270,213 +6,559 0.06% 4,078,805
2019-09-11 2019-09-09 15.369 263,654 -1,312 0.05% 4,052,158
2019-08-29 2019-08-27 14.744 264,966 -13,117 0.05% 3,906,683
2019-08-28 2019-08-26 13.997 278,083 +13,117 0.06% 3,892,321
2019-08-22 2019-08-20 13.723 264,966 -2,623 0.05% 3,636,002
2019-08-21 2019-08-19 13.723 267,589 +2,623 0.05% 3,671,997
2019-08-15 2019-08-13 13.631 264,966 -27,546 0.05% 3,611,762
2019-08-09 2019-08-07 13.829 292,512 +27,546 0.06% 4,045,223
2019-07-22 2019-07-18 14.424 264,966 -13,117 0.05% 3,821,842
2019-07-12 2019-07-10 14.515 278,083 +13,117 0.06% 4,036,481
2019-07-02 2019-06-27 14.409 264,966 +2,624 0.05% 3,817,802
2019-06-19 2019-06-17 14.119 262,342 -15,741 0.05% 3,703,994
2019-06-17 2019-06-13 14.424 278,083 -19,676 0.06% 4,011,041
2019-06-13 2019-06-11 14.195 297,759 +34,105 0.06% 4,226,745
2019-06-11 2019-06-06 14.165 263,654 -13,117 0.05% 3,734,578
2019-06-10 2019-06-05 14.226 276,771 -13,117 0.06% 3,937,257
2019-06-06 2019-06-04 13.966 289,888 +19,675 0.06% 4,048,715
2019-06-05 2019-06-03 13.936 270,213 -9,182 0.06% 3,765,685
2019-06-03 2019-05-30 13.418 279,395 +2,624 0.06% 3,748,805
2019-05-31 2019-05-29 13.158 276,771 -6,559 0.06% 3,641,857
2019-05-29 2019-05-27 16.031 283,330 +24,096 0.06% 4,542,126
2019-05-28 2019-05-24 15.981 259,234 +6,001 0.06% 4,142,878
2019-05-27 2019-05-23 15.965 253,233 -12,002 0.06% 4,042,754
2019-05-24 2019-05-22 15.915 265,235 +18,002 0.06% 4,221,101
2019-05-23 2019-05-21 15.548 247,233 -6,000 0.06% 3,843,967
2019-05-22 2019-05-20 15.498 253,233 -24,004 0.06% 3,924,595
2019-05-21 2019-05-17 15.398 277,237 -1,200 0.06% 4,268,887
2019-05-17 2019-05-15 15.431 278,437 +30,004 0.06% 4,296,645
2019-05-15 2019-05-10 15.798 248,433 -6,001 0.06% 3,924,724
2019-05-09 2019-05-07 15.765 254,434 -36,004 0.06% 4,011,048
2019-05-08 2019-05-06 15.648 290,438 +18,002 0.06% 4,544,756
2019-05-06 2019-05-02 15.998 272,436 -42,005 0.06% 4,358,402
2019-05-03 2019-04-30 15.915 314,441 +12,001 0.07% 5,004,193
2019-05-02 2019-04-29 16.215 302,440 +2,400 0.07% 4,903,923
2019-04-30 2019-04-26 15.998 300,040 +12,002 0.07% 4,800,008
2019-04-29 2019-04-25 16.181 288,038 -30,004 0.06% 4,660,801
2019-04-17 2019-04-15 15.898 318,042 +42,006 0.07% 5,056,202
2019-03-29 2019-03-27 15.598 276,036 -2,401 0.06% 4,305,594
2019-03-27 2019-03-25 15.131 278,437 +20,403 0.06% 4,213,125
2019-03-13 2019-03-11 14.748 258,034 -6,001 0.06% 3,805,500
2019-03-12 2019-03-08 14.065 264,035 +6,001 0.06% 3,713,603
2019-03-11 2019-03-07 14.298 258,034 +6,001 0.06% 3,689,400
2019-03-08 2019-03-06 14.498 252,033 +6,001 0.06% 3,653,997
2019-03-05 2019-03-01 14.898 246,032 -6,001 0.05% 3,665,394
2019-02-28 2019-02-26 14.581 252,033 +18,002 0.06% 3,674,997
2019-02-27 2019-02-25 15.031 234,031 +6,001 0.05% 3,517,803
2019-02-21 2019-02-19 15.148 228,030 +36,005 0.05% 3,454,199
2019-02-15 2019-02-13 15.248 192,025 -6,001 0.04% 2,927,996
2019-02-14 2019-02-12 15.065 198,026 -6,001 0.04% 2,983,199
2019-02-08 2019-01-31 14.798 204,027 -7,201 0.05% 3,019,202
2019-02-01 2019-01-30 14.348 211,228 +13,202 0.05% 3,030,723
2019-01-18 2019-01-16 14.498 198,026 +6,001 0.04% 2,870,999
2019-01-08 2019-01-04 14.465 192,025 -2,401 0.04% 2,777,596
2019-01-02 2018-12-27 14.398 194,426 -3,600 0.04% 2,799,366
2018-12-28 2018-12-24 14.031 198,026 -12,002 0.04% 2,778,599
2018-12-17 2018-12-13 13.915 210,028 -3,600 0.05% 2,922,505
2018-12-14 2018-12-12 13.615 213,628 -2,400 0.05% 2,908,518
2018-10-22 2018-10-18 12.048 216,028 -4,801 0.05% 2,602,795
2018-10-19 2018-10-16 12.082 220,829 -10,802 0.05% 2,667,999
2018-10-03 2018-09-28 13.098 231,631 -18,002 0.05% 3,033,966
2018-10-02 2018-09-27 12.982 249,633 -42,005 0.06% 3,240,642
2018-09-24 2018-09-20 12.582 291,638 -12,002 0.07% 3,669,295
2018-09-21 2018-09-19 12.315 303,640 -12,002 0.07% 3,739,340
2018-08-29 2018-08-27 12.398 315,642 -31,204 0.07% 3,913,445
2018-08-21 2018-08-17 11.598 346,846 +13,202 0.08% 4,022,884
2018-08-16 2018-08-14 11.898 333,644 -2,400 0.07% 3,969,841
2018-08-06 2018-08-02 11.698 336,044 -33,605 0.07% 3,931,197
2018-08-02 2018-07-31 11.832 369,649 +12,002 0.08% 4,373,604
2018-07-24 2018-07-20 12.148 357,647 -12,002 0.08% 4,344,839
2018-07-11 2018-07-09 12.015 369,649 -30,004 0.08% 4,441,364
2018-07-10 2018-07-06 11.748 399,653 +30,004 0.09% 4,695,304
2018-07-05 2018-07-03 12.648 369,649 -12,001 0.08% 4,675,444
2018-06-29 2018-06-27 12.598 381,650 +18,002 0.09% 4,808,157
2018-06-21 2018-06-19 12.915 363,648 +42,006 0.08% 4,696,501
2018-06-12 2018-06-08 13.315 321,642 -30,004 0.07% 4,282,635
2018-06-07 2018-06-05 14.583 351,646 +15,311 0.08% 5,128,109
2018-06-04 2018-05-31 14.339 336,335 -11,479 0.08% 4,822,786
2018-05-23 2018-05-18 13.747 347,814 +33,290 0.08% 4,781,346
2018-05-16 2018-05-14 14.601 314,524 -30,994 0.07% 4,592,233
2018-05-10 2018-05-08 14.322 345,518 -2,296 0.08% 4,948,444
2018-05-07 2018-05-03 14.078 347,814 -28,697 0.08% 4,896,486
2018-05-04 2018-05-02 14.078 376,511 -2,296 0.09% 5,300,479
2018-04-24 2018-04-20 13.346 378,807 +2,296 0.09% 5,055,602
2018-04-20 2018-04-18 13.503 376,511 +28,697 0.09% 5,084,000
2018-04-19 2018-04-17 13.503 347,814 +28,698 0.08% 4,696,506
2018-04-13 2018-04-11 14.217 319,116 -71,170 0.07% 4,536,959
2018-04-12 2018-04-10 13.729 390,286 -45,916 0.09% 5,358,402
2018-04-10 2018-04-06 13.904 436,202 -5,739 0.10% 6,064,803
2018-04-09 2018-04-04 13.782 441,941 -26,402 0.10% 6,090,696
2018-03-27 2018-03-23 13.294 468,343 +57,395 0.11% 6,226,080
2018-03-26 2018-03-22 13.642 410,948 -2,296 0.10% 5,606,280
2018-02-26 2018-02-22 13.869 413,244 -21,810 0.10% 5,731,202
2018-01-29 2018-01-25 14.165 435,054 -1,148 0.10% 6,162,541
2018-01-23 2018-01-19 14.113 436,202 -57,395 0.10% 6,156,003
2017-12-22 2017-12-20 13.468 493,597 +44,768 0.12% 6,647,803
2017-12-21 2017-12-19 13.747 448,829 -2,296 0.10% 6,169,984
2017-12-18 2017-12-14 13.416 451,125 +97,572 0.11% 6,052,207
2017-12-15 2017-12-13 13.416 353,553 -5,740 0.08% 4,743,199
2017-12-12 2017-12-08 12.876 359,293 +2,296 0.08% 4,626,146
2017-12-06 2017-12-04 13.468 356,997 +57,395 0.08% 4,808,063
2017-11-14 2017-11-10 14.113 299,602 -5,739 0.07% 4,228,203
2017-11-02 2017-10-31 13.904 305,341 +3,443 0.07% 4,245,356
2017-10-31 2017-10-27 14.252 301,898 -1,147 0.07% 4,302,686
2017-10-20 2017-10-18 14.113 303,045 +3,443 0.07% 4,276,793
2017-10-12 2017-10-10 13.834 299,602 +5,740 0.07% 4,144,683
2017-10-11 2017-10-09 13.764 293,862 -52,804 0.07% 4,044,796
2017-10-10 2017-10-06 13.311 346,666 +11,479 0.08% 4,614,565
2017-09-21 2017-09-19 13.311 335,187 -11,479 0.08% 4,461,765
2017-09-19 2017-09-15 13.242 346,666 -2,295 0.08% 4,590,405
2017-08-30 2017-08-28 13.137 348,961 -3,444 0.08% 4,584,314
2017-07-27 2017-07-25 12.388 352,405 -2,296 0.08% 4,365,538
2017-07-21 2017-07-19 12.266 354,701 -12,627 0.08% 4,350,721
2017-07-19 2017-07-17 12.126 367,328 +11,479 0.09% 4,454,402
2017-07-07 2017-07-05 12.301 355,849 -2,296 0.08% 4,377,202
2017-07-06 2017-07-04 12.336 358,145 +4,592 0.08% 4,417,924
2017-07-05 2017-07-03 12.405 353,553 -5,740 0.08% 4,385,919
2017-07-03 2017-06-29 12.388 359,293 -44,768 0.08% 4,450,866
2017-06-28 2017-06-26 12.370 404,061 -36,732 0.09% 4,998,405
2017-06-26 2017-06-22 12.283 440,793 +22,958 0.10% 5,414,395
2017-06-21 2017-06-19 12.440 417,835 -17,219 0.10% 5,197,915
2017-06-16 2017-06-14 12.475 435,054 +37,881 0.10% 5,427,281
2017-06-12 2017-06-08 12.736 397,173 -17,219 0.09% 5,058,517
2017-06-09 2017-06-07 12.579 414,392 -11,479 0.10% 5,212,844
2017-06-08 2017-06-06 12.458 425,871 +22,958 0.10% 5,305,304
2017-06-07 2017-06-05 12.597 402,913 +5,740 0.09% 5,075,463
2017-06-06 2017-06-02 12.649 397,173 -45,916 0.09% 5,023,917
2017-06-05 2017-06-01 12.440 443,089 -2,296 0.10% 5,512,077
2017-06-02 2017-05-31 13.430 445,385 +35,585 0.10% 5,981,376
2017-06-01 2017-05-29 13.322 409,800 +18,152 0.10% 5,459,158
2017-05-31 2017-05-26 13.394 391,648 +5,548 0.09% 5,245,586
2017-05-25 2017-05-23 13.430 386,100 -2,219 0.09% 5,185,198
2017-05-24 2017-05-22 13.412 388,319 +4,438 0.09% 5,207,998
2017-05-08 2017-05-04 13.141 383,881 -1,110 0.09% 5,044,677
2017-05-05 2017-05-02 13.123 384,991 -2,219 0.09% 5,052,324
2017-04-27 2017-04-25 12.781 387,210 -22,189 0.09% 4,948,824
2017-04-26 2017-04-24 12.474 409,399 +33,284 0.10% 5,106,956
2017-04-24 2017-04-20 12.727 376,115 +11,095 0.09% 4,786,682
2017-04-20 2017-04-18 12.925 365,020 +2,219 0.09% 4,717,860
2017-04-19 2017-04-13 13.412 362,801 -4,438 0.09% 4,865,760
2017-04-18 2017-04-12 13.231 367,239 -17,752 0.09% 4,859,081
2017-03-31 2017-03-29 12.582 384,991 +1,110 0.09% 4,844,124
2017-03-30 2017-03-28 12.528 383,881 +18,861 0.09% 4,809,398
2017-03-27 2017-03-23 12.799 365,020 -25,518 0.09% 4,671,800
2017-03-24 2017-03-22 12.618 390,538 +7,766 0.09% 4,927,999
2017-03-22 2017-03-20 13.231 382,772 +3,329 0.09% 5,064,604
2017-03-06 2017-03-02 13.213 379,443 -11,095 0.09% 5,013,716
2017-02-23 2017-02-21 13.285 390,538 +3,328 0.09% 5,188,479
2017-02-16 2017-02-14 13.051 387,210 -2,219 0.09% 5,053,525
2017-02-07 2017-02-03 12.673 389,429 +2,219 0.09% 4,935,065
2017-02-02 2017-01-27 12.799 387,210 -2,219 0.09% 4,955,804
2017-01-25 2017-01-23 12.781 389,429 +19,971 0.09% 4,977,185
2017-01-13 2017-01-11 12.060 369,458 -1,109 0.09% 4,455,541
2016-12-30 2016-12-28 11.717 370,567 +1,109 0.09% 4,341,995
2016-12-21 2016-12-19 12.186 369,458 +1,110 0.09% 4,502,161
2016-12-16 2016-12-14 12.438 368,348 +1,109 0.09% 4,581,595
2016-12-15 2016-12-13 12.258 367,239 +11,095 0.09% 4,501,601
2016-12-12 2016-12-08 13.033 356,144 +2,219 0.09% 4,641,658
2016-11-25 2016-11-23 13.412 353,925 +2,219 0.09% 4,746,718
2016-11-22 2016-11-18 13.628 351,706 +2,219 0.08% 4,793,037
2016-11-09 2016-11-07 13.880 349,487 -5,548 0.08% 4,850,997
2016-10-19 2016-10-17 14.061 355,035 +3,329 0.09% 4,992,005
2016-10-11 2016-10-06 14.962 351,706 -5,548 0.08% 5,262,197
2016-10-06 2016-10-04 14.782 357,254 +2,219 0.09% 5,280,806
2016-10-05 2016-10-03 15.106 355,035 -2,219 0.09% 5,363,206
2016-10-04 2016-09-30 14.673 357,254 +7,767 0.09% 5,242,166
2016-10-03 2016-09-29 14.998 349,487 -2,219 0.08% 5,241,597
2016-09-29 2016-09-27 14.944 351,706 -2,219 0.08% 5,255,857
2016-09-26 2016-09-22 14.818 353,925 -1,110 0.09% 5,244,358
2016-09-22 2016-09-20 14.367 355,035 +1,110 0.09% 5,100,805
2016-09-09 2016-09-07 14.746 353,925 -1,110 0.09% 5,218,838
2016-09-01 2016-08-30 14.962 355,035 +2,219 0.09% 5,312,005
2016-08-31 2016-08-29 14.962 352,816 -16,642 0.09% 5,278,805
2016-08-22 2016-08-18 14.583 369,458 +11,095 0.09% 5,387,941
2016-08-19 2016-08-17 13.916 358,363 +5,547 0.09% 4,987,119
2016-08-18 2016-08-16 14.133 352,816 -1,109 0.09% 4,986,245
2016-08-09 2016-08-05 13.736 353,925 -5,548 0.09% 4,861,558
2016-07-25 2016-07-21 12.528 359,473 +11,095 0.09% 4,503,605
2016-07-11 2016-07-07 12.745 348,378 -5,547 0.08% 4,439,963
2016-07-08 2016-07-06 12.276 353,925 +24,408 0.09% 4,344,778
2016-07-07 2016-07-05 12.276 329,517 +5,548 0.08% 4,045,146
2016-07-06 2016-07-04 12.564 323,969 +5,547 0.08% 4,070,479
2016-06-30 2016-06-28 12.348 318,422 +14,424 0.08% 3,931,904
2016-06-15 2016-06-13 12.835 303,998 -1,110 0.07% 3,901,755
2016-06-08 2016-06-06 13.213 305,108 -2,219 0.07% 4,031,501
2016-05-24 2016-05-20 13.267 307,327 -5,547 0.07% 4,077,406
2016-05-23 2016-05-19 13.133 312,874 +18,276 0.08% 4,109,070
2016-05-12 2016-05-10 13.038 294,598 +5,224 0.08% 3,840,846
2016-04-07 2016-04-05 13.478 289,374 -3,134 0.07% 3,900,158
2016-04-05 2016-03-31 12.961 292,508 -20,894 0.07% 3,791,197
2016-03-15 2016-03-11 12.387 313,402 -10,446 0.08% 3,882,004
2016-03-04 2016-03-02 11.889 323,848 -1,045 0.08% 3,850,196
2016-02-16 2016-02-12 11.085 324,893 +1,045 0.08% 3,601,380
2016-02-11 2016-02-04 11.008 323,848 -1,045 0.08% 3,564,996
2016-02-01 2016-01-28 11.353 324,893 -4,179 0.08% 3,688,460
2016-01-29 2016-01-27 11.238 329,072 +1,045 0.08% 3,698,103
2016-01-25 2016-01-21 11.295 328,027 -73,127 0.08% 3,705,199
2016-01-19 2016-01-15 11.410 401,154 +10,447 0.10% 4,577,279
2016-01-12 2016-01-08 12.004 390,707 +4,178 0.10% 4,689,956
2015-12-30 2015-12-28 13.420 386,529 -2,089 0.10% 5,187,404
2015-12-23 2015-12-21 12.808 388,618 +1,045 0.10% 4,977,360
2015-12-14 2015-12-10 12.157 387,573 -5,224 0.10% 4,711,696
2015-12-10 2015-12-08 11.583 392,797 +2,090 0.10% 4,549,603
2015-12-07 2015-12-03 12.195 390,707 -2,090 0.10% 4,764,755
2015-11-26 2015-11-24 12.636 392,797 -11,491 0.10% 4,963,204
2015-11-25 2015-11-23 12.616 404,288 -3,134 0.10% 5,100,659
2015-11-23 2015-11-19 11.774 407,422 +13,581 0.10% 4,796,998
2015-11-19 2015-11-17 11.334 393,841 -3,134 0.10% 4,463,676
2015-11-18 2015-11-16 11.640 396,975 +3,134 0.10% 4,620,795
2015-11-17 2015-11-13 11.640 393,841 +4,178 0.10% 4,584,315
2015-11-09 2015-11-05 12.425 389,663 -5,223 0.10% 4,841,544
2015-11-06 2015-11-04 12.406 394,886 -3,134 0.10% 4,898,879
2015-11-03 2015-10-30 11.468 398,020 +26,117 0.10% 4,564,379
2015-11-02 2015-10-29 11.831 371,903 -10,447 0.10% 4,400,157
2015-10-29 2015-10-27 11.468 382,350 +10,447 0.10% 4,384,680
2015-10-20 2015-10-16 10.874 371,903 -5,224 0.10% 4,044,157
2015-10-13 2015-10-09 10.702 377,127 +3,134 0.10% 4,035,984
2015-08-28 2015-08-26 9.036 373,993 -6,268 0.10% 3,379,523
2015-08-24 2015-08-20 10.108 380,261 -14,625 0.10% 3,843,844
2015-08-20 2015-08-18 10.242 394,886 -6,268 0.10% 4,044,599
2015-08-06 2015-08-04 10.453 401,154 +5,223 0.10% 4,193,279
2015-07-31 2015-07-29 11.104 395,931 +20,894 0.10% 4,396,403
2015-07-29 2015-07-27 10.683 375,037 -26,117 0.10% 4,006,437
2015-07-24 2015-07-22 11.678 401,154 -27,162 0.10% 4,684,799
2015-07-17 2015-07-15 10.683 428,316 +5,224 0.11% 4,575,605
2015-07-16 2015-07-14 11.468 423,092 -1,045 0.11% 4,851,898
2015-07-15 2015-07-13 11.583 424,137 +37,608 0.11% 4,912,601
2015-07-14 2015-07-10 11.047 386,529 +32,385 0.10% 4,269,803
2015-07-09 2015-07-07 10.070 354,144 +2,089 0.09% 3,566,282
2015-07-08 2015-07-06 10.721 352,055 -5,223 0.09% 3,774,405
2015-07-07 2015-07-03 11.544 357,278 +6,268 0.09% 4,124,522
2015-07-06 2015-07-02 11.315 351,010 +5,224 0.09% 3,971,522
2015-06-30 2015-06-26 11.927 345,786 +10,446 0.09% 4,124,254
2015-06-08 2015-06-04 12.616 335,340 +5,224 0.09% 4,230,783
2015-06-04 2015-06-02 12.942 330,116 +1,044 0.08% 4,272,315
2015-06-01 2015-05-28 12.999 329,072 +26,117 0.08% 4,277,704
2015-05-29 2015-05-27 13.286 302,955 +10,447 0.08% 4,025,201
2015-05-27 2015-05-22 13.095 292,508 +10,447 0.07% 3,830,397
2015-05-26 2015-05-21 13.267 282,061 +6,268 0.07% 3,742,194
2015-05-22 2015-05-20 15.903 275,793 -16,715 0.07% 4,385,800
2015-05-21 2015-05-19 15.344 292,508 +21,708 0.07% 4,488,290
2015-05-19 2015-05-15 14.993 270,800 +4,836 0.07% 4,059,999
2015-05-14 2015-05-12 15.386 265,964 -4,836 0.07% 4,091,995
2015-05-12 2015-05-08 14.910 270,800 -14,507 0.07% 4,037,599
2015-05-11 2015-05-07 14.165 285,307 +43,521 0.08% 4,041,497
2015-05-08 2015-05-06 14.869 241,786 +38,686 0.07% 3,595,004
2015-05-07 2015-05-05 15.055 203,100 +967 0.06% 3,057,599
2015-05-06 2015-05-04 15.468 202,133 +24,179 0.06% 3,126,642
2015-04-28 2015-04-24 16.047 177,954 +1,934 0.05% 2,855,675
2015-04-27 2015-04-23 16.068 176,020 +3,869 0.05% 2,828,279
2015-04-24 2015-04-22 16.151 172,151 -968 0.05% 2,780,353
2015-04-23 2015-04-21 15.448 173,119 +968 0.05% 2,674,266
2015-04-22 2015-04-20 15.344 172,151 -968 0.05% 2,641,513
2015-04-16 2015-04-14 16.730 173,119 -967 0.05% 2,896,227
2015-04-15 2015-04-13 16.688 174,086 -967 0.05% 2,905,204
2015-04-13 2015-04-09 15.489 175,053 -967 0.05% 2,711,382
2015-04-10 2015-04-08 15.220 176,020 -10,639 0.05% 2,679,039
2015-04-08 2015-04-01 12.718 186,659 -2,901 0.05% 2,373,905
2015-04-01 2015-03-30 12.552 189,560 -6,770 0.05% 2,379,440
2015-03-31 2015-03-27 11.436 196,330 +9,671 0.05% 2,245,180
2015-03-27 2015-03-25 11.767 186,659 -5,802 0.05% 2,196,345
2015-03-26 2015-03-24 11.436 192,461 -4,836 0.05% 2,200,935
2015-03-25 2015-03-23 11.767 197,297 +5,803 0.05% 2,321,518
2015-03-23 2015-03-19 11.580 191,494 -1,935 0.05% 2,217,596
2015-03-19 2015-03-17 11.353 193,429 +4,836 0.05% 2,196,004
2015-03-17 2015-03-13 11.188 188,593 +1,934 0.05% 2,109,901
2015-03-12 2015-03-10 10.815 186,659 +14,508 0.05% 2,018,784
2015-03-09 2015-03-05 11.229 172,151 +16,441 0.05% 1,933,075
2015-03-03 2015-02-27 11.911 155,710 +10,639 0.04% 1,854,720
2015-02-13 2015-02-11 11.560 145,071 +5,802 0.04% 1,676,995
2015-02-05 2015-02-03 12.470 139,269 +4,836 0.04% 1,736,645
2015-02-02 2015-01-29 12.511 134,433 -8,704 0.04% 1,681,901
2015-01-23 2015-01-21 11.932 143,137 -5,803 0.04% 1,707,918
2015-01-19 2015-01-15 11.973 148,940 +1,934 0.04% 1,783,320
2015-01-16 2015-01-14 11.891 147,006 +18,376 0.04% 1,748,003
2015-01-13 2015-01-09 12.201 128,630 -967 0.04% 1,569,400
2015-01-09 2015-01-07 12.035 129,597 -72,536 0.04% 1,559,758
2015-01-08 2015-01-06 11.560 202,133 +43,522 0.06% 2,336,621
2015-01-07 2015-01-05 11.126 158,611 -38,686 0.04% 1,764,635
2014-12-30 2014-12-24 10.733 197,297 -967 0.05% 2,117,518
2014-12-22 2014-12-18 11.126 198,264 -3,869 0.05% 2,205,796
2014-12-19 2014-12-17 10.650 202,133 -2,901 0.06% 2,152,701
2014-12-17 2014-12-15 11.229 205,034 -7,737 0.06% 2,302,316
2014-12-16 2014-12-12 11.105 212,771 -21,278 0.06% 2,362,795
2014-12-15 2014-12-11 10.733 234,049 +29,015 0.06% 2,511,964
2014-12-11 2014-12-09 10.092 205,034 +4,835 0.06% 2,069,117
2014-12-05 2014-12-03 10.298 200,199 +21,278 0.06% 2,061,724
2014-12-04 2014-12-02 10.836 178,921 +1,934 0.05% 1,938,795
2014-11-05 2014-11-03 10.547 176,987 +24,178 0.05% 1,866,598
2014-09-08 2014-09-04 10.691 152,809 -967 0.04% 1,633,724
2014-08-25 2014-08-21 10.298 153,776 -9,671 0.04% 1,583,643
2014-08-22 2014-08-20 10.257 163,447 +9,671 0.05% 1,676,478
2014-08-06 2014-08-04 9.843 153,776 -3,868 0.04% 1,513,683
2014-08-05 2014-08-01 9.699 157,644 -14,507 0.04% 1,528,937
2014-07-30 2014-07-28 9.513 172,151 -2,902 0.05% 1,637,596
2014-07-23 2014-07-21 9.368 175,053 -2,901 0.05% 1,639,861
2014-07-18 2014-07-16 9.471 177,954 -9,672 0.05% 1,685,437
2014-07-16 2014-07-14 9.306 187,626 -1,934 0.05% 1,746,002
2014-07-02 2014-06-27 8.458 189,560 -4,836 0.05% 1,603,280
2014-06-17 2014-06-13 8.272 194,396 -967 0.05% 1,608,002
2014-05-19 2014-05-15 8.360 195,363 +10,275 0.05% 1,633,218
2014-05-12 2014-05-08 8.098 185,088 +916 0.05% 1,498,840
2014-04-15 2014-04-11 8.185 184,172 +2,749 0.05% 1,507,502
2014-03-11 2014-03-07 7.727 181,423 -4,581 0.05% 1,401,841
2014-01-24 2014-01-22 7.421 186,004 +4,581 0.05% 1,380,398
2013-12-06 2013-12-04 7.945 181,423 -4,581 0.05% 1,441,441
2013-10-16 2013-10-11 7.181 186,004 -4,582 0.05% 1,335,738
2013-08-16 2013-08-13 5.872 190,586 -13,744 0.06% 1,119,042
2013-07-17 2013-07-15 5.697 204,330 -2,749 0.06% 1,164,061
2013-07-16 2013-07-12 5.631 207,079 -1,832 0.06% 1,166,162
2013-07-15 2013-07-11 5.631 208,911 +4,581 0.06% 1,176,479
2013-07-12 2013-07-10 5.631 204,330 -4,581 0.06% 1,150,681
2013-07-11 2013-07-09 5.850 208,911 +4,581 0.06% 1,222,079
2013-05-20 2013-05-15 7.557 204,330 +10,167 0.06% 1,544,175
2013-04-29 2013-04-25 7.121 194,163 +13,060 0.06% 1,382,600
2013-03-05 2013-03-01 7.282 181,103 -4,353 0.06% 1,318,722
2013-02-25 2013-02-21 7.511 185,456 -4,354 0.06% 1,393,019
2013-02-14 2013-02-07 7.419 189,810 +4,354 0.06% 1,408,283
2013-01-31 2013-01-29 7.419 185,456 -14,802 0.06% 1,375,979
2013-01-30 2013-01-28 7.373 200,258 -17,414 0.06% 1,476,602
2013-01-08 2013-01-04 7.052 217,672 +6,095 0.07% 1,535,003
2012-12-14 2012-12-12 6.845 211,577 +4,354 0.07% 1,448,282
2012-11-06 2012-11-02 6.799 207,223 -17,414 0.06% 1,408,958
2012-11-05 2012-11-01 6.776 224,637 +17,414 0.07% 1,522,200
2012-10-25 2012-10-22 7.006 207,223 +4,353 0.06% 1,451,798
2012-10-24 2012-10-19 6.960 202,870 +26,121 0.06% 1,411,981
2012-09-18 2012-09-14 6.386 176,749 -871 0.05% 1,128,678
2012-08-10 2012-08-08 6.478 177,620 +21,767 0.05% 1,150,560
2012-06-11 2012-06-07 6.822 155,853 -13,060 0.05% 1,063,261
2012-06-07 2012-06-05 7.397 168,913 -5,224 0.05% 1,249,507
2012-06-06 2012-06-04 7.250 174,137 +11,376 0.05% 1,262,473
2012-06-05 2012-06-01 7.250 162,761 +4,883 0.05% 1,179,999
2012-06-01 2012-05-30 7.324 157,878 -4,069 0.05% 1,156,237
2012-05-31 2012-05-29 7.324 161,947 -12,207 0.05% 1,186,037
2012-05-30 2012-05-28 7.201 174,154 +12,207 0.06% 1,254,037
2012-05-29 2012-05-25 7.127 161,947 +12,207 0.05% 1,154,197
2012-05-18 2012-05-16 7.397 149,740 -36,622 0.05% 1,107,678
2012-05-16 2012-05-14 7.668 186,362 -28,483 0.06% 1,428,963
2012-05-15 2012-05-11 7.668 214,845 +12,207 0.07% 1,647,362
2012-05-14 2012-05-10 7.766 202,638 -8,952 0.07% 1,573,682
2012-05-04 2012-05-02 8.085 211,590 +4,069 0.07% 1,710,804
2012-04-02 2012-03-29 7.987 207,521 +8,139 0.07% 1,657,504
2012-03-29 2012-03-27 8.331 199,382 +4,882 0.07% 1,661,096
2012-03-27 2012-03-23 8.331 194,500 +4,069 0.06% 1,620,423
2012-03-26 2012-03-22 8.602 190,431 +40,691 0.06% 1,638,004
2012-03-13 2012-03-09 8.282 149,740 +2,441 0.05% 1,240,158
2012-03-08 2012-03-06 8.307 147,299 -20,345 0.05% 1,223,561
2012-03-06 2012-03-02 8.479 167,644 -12,207 0.06% 1,421,400
2012-03-05 2012-03-01 8.405 179,851 +3,255 0.06% 1,511,639
2012-02-15 2012-02-13 8.356 176,596 -8,138 0.06% 1,475,601
2012-02-14 2012-02-10 8.405 184,734 +8,138 0.06% 1,552,680
2012-02-07 2012-02-03 8.110 176,596 -4,069 0.06% 1,432,201
2012-02-06 2012-02-02 8.085 180,665 -8,138 0.06% 1,460,761
2012-02-03 2012-02-01 7.889 188,803 +8,138 0.06% 1,489,440
2012-01-26 2012-01-19 7.741 180,665 +4,069 0.06% 1,398,601
2012-01-20 2012-01-18 7.569 176,596 +24,414 0.06% 1,336,721
2012-01-18 2012-01-16 7.520 152,182 -8,138 0.05% 1,144,442
2012-01-17 2012-01-13 7.446 160,320 -7,324 0.05% 1,193,822
2012-01-13 2012-01-11 7.594 167,644 -32,552 0.06% 1,273,080
2012-01-09 2012-01-05 7.913 200,196 +15,462 0.07% 1,584,238
2012-01-06 2012-01-04 8.012 184,734 +24,414 0.06% 1,480,040
2012-01-05 2012-01-03 8.061 160,320 +20,345 0.05% 1,292,322
2011-12-01 2011-11-29 8.307 139,975 -8,138 0.05% 1,162,723
2011-11-14 2011-11-10 7.668 148,113 -20,345 0.05% 1,135,682
2011-11-11 2011-11-09 7.938 168,458 +6,511 0.06% 1,337,221
2011-11-10 2011-11-08 7.864 161,947 +20,345 0.05% 1,273,597
2011-11-08 2011-11-04 7.938 141,602 +814 0.05% 1,124,038
2011-11-07 2011-11-03 7.791 140,788 +813 0.05% 1,096,817
2011-11-03 2011-11-01 7.791 139,975 -16,276 0.05% 1,090,483
2011-11-02 2011-10-31 8.110 156,251 -16,276 0.05% 1,267,202
2011-11-01 2011-10-28 7.889 172,527 +13,835 0.06% 1,361,041
2011-10-31 2011-10-27 7.520 158,692 +18,717 0.05% 1,193,399
2011-09-28 2011-09-26 6.635 139,975 +2,442 0.05% 928,803
2011-09-16 2011-09-14 8.036 137,533 -21,159 0.05% 1,105,258
2011-09-12 2011-09-08 8.110 158,692 -7,324 0.05% 1,286,999
2011-09-09 2011-09-07 8.085 166,016 +7,324 0.05% 1,342,317
2011-09-07 2011-09-05 8.061 158,692 +2,441 0.05% 1,279,199
2011-09-06 2011-09-02 8.380 156,251 +5,697 0.05% 1,309,442
2011-09-05 2011-09-01 8.602 150,554 -12,207 0.05% 1,294,999
2011-09-02 2011-08-31 8.626 162,761 +25,228 0.05% 1,403,998
2011-08-01 2011-07-28 10.150 137,533 +4,069 0.05% 1,395,938
2011-07-26 2011-07-22 9.732 133,464 -65,105 0.04% 1,298,878
2011-07-25 2011-07-21 9.585 198,569 -8,138 0.07% 1,903,203
2011-07-11 2011-07-07 10.863 206,707 -6,510 0.07% 2,245,363
2011-07-08 2011-07-06 10.740 213,217 +6,510 0.07% 2,289,878
2011-07-06 2011-07-04 10.764 206,707 +12,207 0.07% 2,225,043
2011-07-04 2011-06-29 10.838 194,500 -8,138 0.06% 2,107,984
2011-06-30 2011-06-28 10.568 202,638 +4,069 0.07% 2,141,403
2011-06-29 2011-06-27 10.985 198,569 -8,952 0.07% 2,181,364
2011-06-27 2011-06-23 10.789 207,521 +4,070 0.07% 2,238,905
2011-06-24 2011-06-22 11.035 203,451 +22,786 0.07% 2,244,995
2011-06-22 2011-06-20 10.174 180,665 -1,628 0.06% 1,838,161
2011-06-20 2011-06-16 10.199 182,293 +8,139 0.06% 1,859,205
2011-06-15 2011-06-13 11.477 174,154 +6,510 0.06% 1,998,755
2011-06-03 2011-06-01 12.558 167,644 +11,393 0.06% 2,105,320
2011-06-02 2011-05-31 12.681 156,251 -7,324 0.05% 1,981,443
2011-05-26 2011-05-24 12.853 163,575 +7,324 0.05% 2,102,460
2011-05-24 2011-05-20 12.902 156,251 +16,276 0.05% 2,016,003
2011-05-23 2011-05-19 12.829 139,975 -19,531 0.05% 1,795,685
2011-05-11 2011-05-06 12.485 159,506 -4,069 0.05% 1,991,360
2011-05-09 2011-05-05 12.288 163,575 +7,324 0.05% 2,010,000
2011-05-06 2011-05-04 12.435 156,251 +4,069 0.05% 1,943,043
2011-05-04 2011-04-29 12.730 152,182 +20,345 0.05% 1,937,324
2011-04-29 2011-04-27 12.607 131,837 +7,325 0.04% 1,662,126
2011-04-14 2011-04-12 13.235 124,512 +4,520 0.04% 1,647,962
2011-04-06 2011-04-01 13.490 119,992 -58,036 0.04% 1,618,738
2011-04-04 2011-03-31 13.006 178,028 -39,213 0.06% 2,315,406
2011-03-08 2011-03-04 12.521 217,241 -1,568 0.07% 2,720,145
2011-03-01 2011-02-25 12.088 218,809 +1,568 0.07% 2,644,918
2011-02-25 2011-02-23 12.317 217,241 -7,058 0.07% 2,675,825
2011-02-16 2011-02-14 12.470 224,299 +30,586 0.08% 2,797,080
2011-01-27 2011-01-25 11.629 193,713 -3,137 0.07% 2,252,643
2011-01-25 2011-01-21 10.991 196,850 +10,196 0.07% 2,163,622
2011-01-17 2011-01-13 12.445 186,654 -2,353 0.06% 2,322,875
2011-01-14 2011-01-12 12.853 189,007 -7,843 0.06% 2,429,278
2011-01-13 2011-01-11 12.776 196,850 +2,353 0.07% 2,515,023
2010-12-23 2010-12-21 11.807 194,497 -5,490 0.07% 2,296,480
2010-12-16 2010-12-14 11.935 199,987 +3,137 0.07% 2,386,802
2010-12-13 2010-12-09 11.527 196,850 -14,901 0.07% 2,269,042
2010-12-07 2010-12-03 11.348 211,751 +4,706 0.07% 2,403,002
2010-12-02 2010-11-30 11.246 207,045 +784 0.07% 2,328,478
2010-11-30 2010-11-26 11.221 206,261 -19,607 0.07% 2,314,401
2010-11-29 2010-11-25 11.272 225,868 +39,214 0.08% 2,545,926
2010-11-26 2010-11-24 11.297 186,654 +15,685 0.06% 2,108,676
2010-11-23 2010-11-19 11.093 170,969 +11,764 0.06% 1,896,598
2010-11-22 2010-11-18 11.170 159,205 +29,802 0.05% 1,778,278
2010-11-19 2010-11-17 10.991 129,403 -19,607 0.04% 1,422,297
2010-11-15 2010-11-11 12.164 149,010 +3,921 0.05% 1,812,602
2010-11-10 2010-11-08 12.139 145,089 -10,979 0.05% 1,761,206
2010-11-09 2010-11-05 12.037 156,068 +10,979 0.05% 1,878,558
2010-11-08 2010-11-04 12.419 145,089 -71,367 0.05% 1,801,906
2010-11-05 2010-11-03 11.425 216,456 -7,843 0.07% 2,472,956
2010-11-04 2010-11-02 11.068 224,299 +15,685 0.08% 2,482,480
2010-11-02 2010-10-29 10.889 208,614 +23,528 0.07% 2,271,643
2010-11-01 2010-10-28 10.838 185,086 +15,685 0.06% 2,006,001
2010-10-28 2010-10-26 10.864 169,401 +3,922 0.06% 1,840,324
2010-10-25 2010-10-21 10.889 165,479 +3,921 0.06% 1,801,937
2010-10-14 2010-10-12 11.425 161,558 -3,921 0.06% 1,845,760
2010-10-13 2010-10-11 10.864 165,479 -10,196 0.06% 1,797,717
2010-10-12 2010-10-08 10.685 175,675 -14,901 0.06% 1,877,123
2010-10-08 2010-10-06 10.481 190,576 -3,921 0.07% 1,997,463
2010-09-28 2010-09-24 10.099 194,497 +58,820 0.07% 1,964,160
2010-09-13 2010-09-09 10.022 135,677 +7,842 0.05% 1,359,776
2010-09-10 2010-09-08 9.946 127,835 +7,059 0.04% 1,271,403
2010-09-08 2010-09-06 10.099 120,776 -28,234 0.04% 1,219,676
2010-09-07 2010-09-03 9.895 149,010 -1,568 0.05% 1,474,402
2010-08-30 2010-08-26 9.308 150,578 +27,449 0.05% 1,401,597
2010-07-23 2010-07-21 9.002 123,129 -4,706 0.04% 1,108,419
2010-07-22 2010-07-20 8.824 127,835 +4,706 0.04% 1,127,962
2010-06-09 2010-06-07 8.671 123,129 -14,117 0.04% 1,067,599
2010-06-08 2010-06-04 8.824 137,246 +14,117 0.05% 1,211,001
2010-05-20 2010-05-18 9.257 123,129 -784 0.04% 1,139,819
2010-05-17 2010-05-13 9.640 123,913 +3,921 0.04% 1,194,476
2010-05-11 2010-05-07 9.359 119,992 -18,822 0.04% 1,123,019
2010-05-10 2010-05-06 9.563 138,814 +6,274 0.05% 1,327,496
2010-05-07 2010-05-05 9.716 132,540 +1,568 0.05% 1,287,777
2010-04-29 2010-04-27 10.099 130,972 +6,274 0.04% 1,322,642
2010-04-27 2010-04-23 10.405 124,698 -13,332 0.04% 1,297,443
2010-04-26 2010-04-22 9.971 138,030 +5,490 0.05% 1,376,319
2010-04-23 2010-04-21 10.073 132,540 +12,548 0.05% 1,335,097
2010-04-22 2010-04-20 9.869 119,992 -3,137 0.04% 1,184,219
2010-04-16 2010-04-14 10.201 123,129 +784 0.04% 1,255,998
2010-04-14 2010-04-12 10.405 122,345 +2,353 0.04% 1,272,961
2010-04-13 2010-04-09 11.097 119,992 -3,137 0.04% 1,331,511
2010-04-12 2010-04-08 10.912 123,129 +17,658 0.04% 1,343,604
2010-04-09 2010-04-07 10.728 105,471 +1,517 0.04% 1,131,457
2010-04-08 2010-04-01 10.728 103,954 +3,035 0.04% 1,115,183
2010-03-12 2010-03-10 11.308 100,919 -18,969 0.04% 1,141,145
2010-03-11 2010-03-09 11.202 119,888 -7,588 0.04% 1,342,997
2010-03-03 2010-03-01 10.701 127,476 -7,588 0.04% 1,364,159
2010-02-11 2010-02-09 10.965 135,064 -18,970 0.05% 1,480,960
2010-02-10 2010-02-08 11.308 154,034 -18,969 0.05% 1,741,744
2010-02-03 2010-02-01 10.543 173,003 +9,864 0.06% 1,823,997
2010-01-26 2010-01-22 11.624 163,139 -9,864 0.06% 1,896,299
2010-01-15 2010-01-13 11.044 173,003 -10,623 0.06% 1,910,637
2010-01-11 2010-01-07 10.570 183,626 -22,005 0.06% 1,940,837
2010-01-06 2010-01-04 10.121 205,631 -19,729 0.07% 2,081,279
2010-01-04 2009-12-29 9.673 225,360 -7,587 0.08% 2,179,985
2009-12-29 2009-12-24 9.542 232,947 +7,587 0.08% 2,222,676
2009-12-28 2009-12-22 9.252 225,360 -6,829 0.08% 2,084,944
2009-12-22 2009-12-18 9.515 232,189 -3,794 0.08% 2,209,324
2009-12-21 2009-12-17 9.489 235,983 -12,899 0.08% 2,239,204
2009-12-16 2009-12-14 9.911 248,882 +18,970 0.09% 2,466,561
2009-12-14 2009-12-10 10.095 229,912 -18,211 0.08% 2,320,977
2009-12-11 2009-12-09 9.515 248,123 +15,176 0.09% 2,360,939
2009-12-10 2009-12-08 9.542 232,947 -18,970 0.08% 2,222,676
2009-12-09 2009-12-07 9.542 251,917 -3,794 0.09% 2,403,679
2009-12-08 2009-12-04 9.568 255,711 +3,035 0.09% 2,446,620
2009-12-04 2009-12-02 9.515 252,676 +7,588 0.09% 2,404,262
2009-11-27 2009-11-25 9.515 245,088 +75,879 0.09% 2,332,060
2009-11-10 2009-11-06 9.805 169,209 +3,794 0.06% 1,659,117
2009-11-09 2009-11-05 9.752 165,415 +3,794 0.06% 1,613,196
2009-11-02 2009-10-29 9.831 161,621 -3,794 0.06% 1,588,975
2009-10-23 2009-10-21 10.121 165,415 +7,587 0.06% 1,674,236
2009-10-22 2009-10-20 10.148 157,828 +3,794 0.06% 1,601,605
2009-10-13 2009-10-09 10.253 154,034 -6,829 0.05% 1,579,344
2009-10-09 2009-10-07 10.121 160,863 +3,035 0.06% 1,628,163
2009-09-25 2009-09-23 10.201 157,828 +3,794 0.06% 1,609,925
2009-08-07 2009-08-05 11.070 154,034 -7,587 0.05% 1,705,204
2009-07-20 2009-07-16 9.990 161,621 -3,794 0.06% 1,614,535
2009-05-07 2009-05-05 8.619 165,415 -5,312 0.06% 1,425,716
2009-05-04 2009-04-29 7.723 170,727 -3,794 0.06% 1,318,501
2009-04-30 2009-04-28 7.512 174,521 -1,517 0.06% 1,311,001
2009-04-29 2009-04-27 7.433 176,038 +3,794 0.06% 1,308,477
2009-04-28 2009-04-24 7.644 172,244 +1,517 0.06% 1,316,596
2009-04-27 2009-04-23 7.802 170,727 -3,794 0.06% 1,332,001
2009-04-23 2009-04-21 8.171 174,521 +11,508 0.06% 1,426,033
2009-04-17 2009-04-15 8.420 163,013 -7,245 0.06% 1,372,500
2009-04-15 2009-04-09 8.061 170,258 -5,796 0.06% 1,372,400
2009-04-08 2009-04-06 8.088 176,054 -7,245 0.07% 1,423,980
2009-04-07 2009-04-03 8.144 183,299 -2,898 0.07% 1,492,699
2009-04-03 2009-04-01 7.702 186,197 -3,623 0.07% 1,434,059
2009-04-02 2009-03-31 7.453 189,820 -2,173 0.07% 1,414,803
2009-04-01 2009-03-30 7.426 191,993 -10,868 0.07% 1,425,699
2009-03-31 2009-03-27 7.785 202,861 +14,490 0.07% 1,579,203
2009-03-17 2009-03-13 6.956 188,371 -3,622 0.07% 1,310,403
2009-03-13 2009-03-11 6.736 191,993 -3,623 0.07% 1,293,199
2009-03-12 2009-03-10 6.349 195,616 +7,245 0.07% 1,242,002
2009-02-16 2009-02-12 7.260 188,371 +3,623 0.07% 1,367,603
2009-02-13 2009-02-11 7.343 184,748 -3,623 0.07% 1,356,599
2009-02-12 2009-02-10 7.453 188,371 +5,796 0.07% 1,404,003
2009-02-09 2009-02-05 7.509 182,575 +8,694 0.07% 1,370,883
2009-01-30 2009-01-23 7.481 173,881 +3,623 0.06% 1,300,803
2009-01-29 2009-01-22 7.702 170,258 +5,796 0.06% 1,311,300
2009-01-16 2009-01-14 8.144 164,462 -3,623 0.06% 1,339,300
2009-01-15 2009-01-13 8.116 168,085 -10,143 0.06% 1,364,164
2009-01-14 2009-01-12 8.199 178,228 -4,347 0.07% 1,461,244
2009-01-09 2009-01-07 8.364 182,575 +3,623 0.07% 1,527,124
2009-01-08 2009-01-06 8.116 178,952 -5,796 0.07% 1,452,359
2009-01-07 2009-01-05 8.005 184,748 +5,796 0.07% 1,478,999
2009-01-05 2008-12-31 7.481 178,952 +7,245 0.07% 1,338,740
2008-12-30 2008-12-24 7.315 171,707 +7,245 0.06% 1,256,100
2008-12-22 2008-12-18 7.978 164,462 -16,664 0.06% 1,312,060
2008-12-19 2008-12-17 7.564 181,126 +2,174 0.07% 1,370,003
2008-12-17 2008-12-15 7.536 178,952 +7,245 0.07% 1,348,620
2008-12-10 2008-12-08 7.729 171,707 -10,143 0.06% 1,327,200
2008-12-04 2008-12-02 7.205 181,850 -10,868 0.07% 1,310,219
2008-12-03 2008-12-01 7.288 192,718 -7,245 0.07% 1,404,483
2008-11-21 2008-11-19 6.487 199,963 +1,449 0.07% 1,297,202
2008-11-20 2008-11-18 6.211 198,514 +2,174 0.07% 1,233,002
2008-11-19 2008-11-17 6.404 196,340 -3,623 0.07% 1,257,439
2008-11-18 2008-11-14 6.266 199,963 +10,868 0.07% 1,253,042
2008-11-17 2008-11-13 6.349 189,095 +7,245 0.07% 1,200,599
2008-11-14 2008-11-12 6.956 181,850 +3,622 0.07% 1,265,039
2008-11-13 2008-11-11 7.039 178,228 -3,622 0.07% 1,254,603
2008-11-06 2008-11-04 7.315 181,850 +14,490 0.07% 1,330,299
2008-11-05 2008-11-03 7.398 167,360 -7,245 0.06% 1,238,160
2008-11-04 2008-10-31 7.150 174,605 -10,143 0.06% 1,248,380
2008-11-03 2008-10-30 7.095 184,748 -16,664 0.07% 1,310,699
2008-10-31 2008-10-29 6.349 201,412 +23,909 0.07% 1,278,802
2008-10-30 2008-10-28 6.487 177,503 +13,765 0.07% 1,151,500
2008-10-14 2008-10-10 8.116 163,738 -14,490 0.06% 1,328,884
2008-10-06 2008-10-02 9.386 178,228 +13,766 0.07% 1,672,804
2008-10-03 2008-09-30 8.613 164,462 -15,215 0.06% 1,416,480
2008-09-30 2008-09-26 8.751 179,677 +12,317 0.07% 1,572,324
2008-09-26 2008-09-24 8.806 167,360 -725 0.06% 1,473,780
2008-09-24 2008-09-22 9.358 168,085 -5,796 0.06% 1,572,964
2008-09-23 2008-09-19 9.331 173,881 +5,796 0.06% 1,622,404
2008-09-18 2008-09-16 8.392 168,085 -7,245 0.06% 1,410,564
2008-09-16 2008-09-11 8.613 175,330 -23,184 0.06% 1,510,084
2008-09-12 2008-09-10 8.834 198,514 +25,358 0.07% 1,753,603
2008-09-05 2008-09-03 9.717 173,156 +3,622 0.06% 1,682,560
2008-08-27 2008-08-25 10.766 169,534 -6,520 0.06% 1,825,205
2008-08-21 2008-08-19 9.993 176,054 +5,796 0.07% 1,759,319
2008-08-18 2008-08-14 10.573 170,258 -1,449 0.06% 1,800,100
2008-08-12 2008-08-08 11.042 171,707 +4,347 0.06% 1,896,000
2008-08-11 2008-08-07 11.097 167,360 +7,969 0.06% 1,857,240
2008-08-05 2008-08-01 11.870 159,391 +2,899 0.06% 1,892,006
2008-08-04 2008-07-31 11.539 156,492 +7,969 0.06% 1,805,754
2008-08-01 2008-07-30 11.677 148,523 +14,490 0.05% 1,734,300
2008-07-28 2008-07-24 12.036 134,033 +7,245 0.05% 1,613,201
2008-07-25 2008-07-23 12.395 126,788 +17,388 0.05% 1,571,501
2008-07-23 2008-07-21 12.146 109,400 -3,622 0.04% 1,328,802
2008-07-22 2008-07-18 11.925 113,022 -13,041 0.04% 1,347,836
2008-07-17 2008-07-15 11.318 126,063 +7,245 0.05% 1,426,796
2008-07-15 2008-07-11 12.063 118,818 +7,245 0.04% 1,433,355
2008-07-14 2008-07-10 12.119 111,573 -3,623 0.04% 1,352,116
2008-07-11 2008-07-09 12.063 115,196 +13,041 0.04% 1,389,662
2008-07-10 2008-07-08 11.953 102,155 -18,112 0.04% 1,221,062
2008-07-07 2008-07-03 11.456 120,267 -39,848 0.04% 1,377,796
2008-07-04 2008-07-02 11.953 160,115 +21,011 0.06% 1,913,860
2008-07-02 2008-06-27 12.726 139,104 +30,429 0.05% 1,770,234
2008-06-30 2008-06-26 13.030 108,675 -13,766 0.04% 1,415,996
2008-06-26 2008-06-24 12.284 122,441 -7,245 0.05% 1,504,101
2008-06-25 2008-06-23 12.174 129,686 +7,245 0.05% 1,578,781
2008-06-24 2008-06-20 12.201 122,441 -21,735 0.05% 1,493,961
2008-06-19 2008-06-17 12.146 144,176 +18,837 0.05% 1,751,201
2008-06-18 2008-06-16 12.367 125,339 -5,071 0.05% 1,550,081
2008-06-13 2008-06-11 12.367 130,410 +2,898 0.05% 1,612,795
2008-06-12 2008-06-10 12.450 127,512 +3,622 0.05% 1,587,515
2008-06-11 2008-06-06 12.974 123,890 -5,071 0.05% 1,607,401
2008-06-06 2008-06-04 12.698 128,961 +2,898 0.05% 1,637,595
2008-06-05 2008-06-03 12.836 126,063 -11,592 0.05% 1,618,195
2008-06-04 2008-06-02 13.195 137,655 +10,867 0.05% 1,816,394
2008-06-03 2008-05-30 12.726 126,788 +11,592 0.05% 1,613,501
2008-06-02 2008-05-29 13.112 115,196 +10,868 0.04% 1,510,502
2008-05-29 2008-05-27 13.168 104,328 +2,898 0.04% 1,373,756
2008-05-26 2008-05-22 13.361 101,430 +1,449 0.04% 1,355,196
2008-05-23 2008-05-21 13.996 99,981 +3,622 0.04% 1,399,316
2008-05-21 2008-05-19 14.796 96,359 +1,449 0.04% 1,425,763
2008-05-20 2008-05-16 14.769 94,910 +32,603 0.04% 1,401,703
2008-05-19 2008-05-15 14.631 62,307 +7,245 0.02% 911,597
2008-05-16 2008-05-14 14.962 55,062 -13,766 0.02% 823,837
2008-05-15 2008-05-13 14.686 68,828 -21,735 0.03% 1,010,804
2008-05-14 2008-05-09 14.355 90,563 -7,245 0.03% 1,300,003
2008-05-13 2008-05-08 13.885 97,808 +25,358 0.04% 1,358,103
2008-05-09 2008-05-07 14.051 72,450 +5,796 0.03% 1,017,997
2008-05-08 2008-05-06 14.603 66,654 +15,939 0.02% 973,357
2008-05-07 2008-05-05 15.459 50,715 +4,347 0.02% 783,998
2008-05-05 2008-04-30 15.707 46,368 +7,245 0.02% 728,318
2008-05-02 2008-04-29 16.039 39,123 -7,245 0.01% 627,478
2008-04-30 2008-04-28 15.901 46,368 -3,623 0.02% 737,278
2008-04-29 2008-04-25 15.901 49,991 +7,245 0.02% 794,885
2008-04-17 2008-04-15 15.652 42,746 -7,245 0.02% 669,066
2008-04-15 2008-04-11 15.735 49,991 +10,868 0.02% 786,605
2008-04-14 2008-04-10 16.563 39,123 +3,622 0.01% 647,998
2008-04-02 2008-03-31 16.925 35,501 +1,048 0.01% 600,843
2008-03-27 2008-03-25 17.038 34,453 -3,515 0.01% 587,026
2008-03-20 2008-03-18 15.986 37,968 +3,515 0.01% 606,956
2008-03-18 2008-03-14 18.404 34,453 +2,110 0.01% 634,066
2008-03-10 2008-03-06 20.537 32,343 -1,407 0.01% 664,233
2008-03-05 2008-03-03 20.110 33,750 +1,407 0.01% 678,729
2008-02-18 2008-02-14 22.358 32,343 -2,813 0.01% 723,113
2008-01-28 2008-01-24 19.769 35,156 -10,547 0.01% 695,004
2008-01-25 2008-01-23 19.883 45,703 +10,547 0.02% 908,710
2008-01-24 2008-01-22 19.086 35,156 -5,625 0.01% 671,004
2008-01-23 2008-01-21 20.480 40,781 +8,438 0.02% 835,206
2008-01-14 2008-01-10 24.093 32,343 -4,219 0.01% 779,232
2008-01-10 2008-01-08 23.837 36,562 +1,406 0.01% 871,520
2007-12-27 2007-12-20 22.784 35,156 +2,813 0.01% 801,005
2007-12-13 2007-12-11 24.178 32,343 -703 0.01% 781,992
2007-12-03 2007-11-29 22.443 33,046 -1,407 0.01% 741,650
2007-11-30 2007-11-28 21.277 34,453 -3,515 0.01% 733,047
2007-11-28 2007-11-26 21.305 37,968 +2,109 0.01% 808,915
2007-11-26 2007-11-22 20.566 35,859 -3,515 0.01% 737,462
2007-11-23 2007-11-21 20.139 39,374 +4,921 0.01% 792,950
2007-11-19 2007-11-15 22.358 34,453 -2,109 0.01% 770,287
2007-11-16 2007-11-14 21.647 36,562 +2,109 0.01% 791,440
2007-11-15 2007-11-13 19.911 34,453 -3,515 0.01% 686,007
2007-11-12 2007-11-08 22.898 37,968 +703 0.01% 869,394
2007-11-09 2007-11-07 24.320 37,265 -5,625 0.01% 906,297
2007-11-08 2007-11-06 22.045 42,890 +6,328 0.02% 945,499
2007-11-06 2007-11-02 22.898 36,562 -11,953 0.01% 837,200
2007-11-01 2007-10-30 23.780 48,515 +3,516 0.02% 1,153,680
2007-10-22 2007-10-17 25.686 44,999 +3,515 0.02% 1,155,830
2007-10-16 2007-10-12 26.539 41,484 -18,281 0.02% 1,100,945
2007-10-15 2007-10-11 25.600 59,765 +14,062 0.02% 1,530,004
2007-10-11 2007-10-09 27.222 45,703 -703 0.02% 1,244,113
2007-10-04 2007-10-02 24.832 46,406 +703 0.02% 1,152,369
2007-09-21 2007-09-19 22.443 45,703 -10,546 0.02% 1,025,711
2007-09-18 2007-09-14 22.187 56,249 -3,516 0.02% 1,247,994
2007-09-14 2007-09-12 21.191 59,765 -10,547 0.02% 1,266,504
2007-09-13 2007-09-11 20.480 70,312 -14,062 0.03% 1,440,009
2007-09-12 2007-09-10 20.765 84,374 +7,031 0.03% 1,752,003
2007-09-03 2007-08-30 21.277 77,343 +7,031 0.03% 1,645,606
2007-08-24 2007-08-22 20.793 70,312 -4,921 0.03% 1,462,009
2007-08-21 2007-08-17 17.494 75,233 +703 0.03% 1,316,093
2007-08-09 2007-08-07 18.688 74,530 +3,515 0.03% 1,392,835
2007-08-08 2007-08-06 19.200 71,015 +10,547 0.03% 1,363,506
2007-08-07 2007-08-03 20.366 60,468 -2,812 0.02% 1,231,521
2007-08-06 2007-08-02 20.395 63,280 -1,407 0.02% 1,290,592
2007-08-03 2007-08-01 20.253 64,687 -3,515 0.02% 1,310,087
2007-08-02 2007-07-31 21.021 68,202 -10,547 0.03% 1,433,655
2007-07-31 2007-07-27 19.513 78,749 -3,516 0.03% 1,536,641
2007-07-30 2007-07-26 19.741 82,265 -12,656 0.03% 1,623,969
2007-07-27 2007-07-25 19.115 94,921 -7,031 0.04% 1,814,407
2007-07-26 2007-07-24 18.205 101,952 +4,219 0.04% 1,856,004
2007-07-25 2007-07-23 17.892 97,733 +3,516 0.04% 1,748,619
2007-07-11 2007-07-09 17.920 94,217 -2,110 0.04% 1,688,391
2007-07-05 2007-07-03 17.892 96,327 +3,516 0.04% 1,723,463
2007-07-03 2007-06-28 17.152 92,811 +12,656 0.04% 1,591,915
2007-06-26 2007-06-22 17.920 80,155 0.03% 1,436,397

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top