Компани дэлгэрэнгүй

JIV -26.00 -1.70%|LEN -1.33 -2.86%|GOV -60.00 -0.27%|APU -10.69 -1.67%|TTL 225.00 2.31%|RMC 1.19 2.83%|MNP 0.00 0.00%|ATR -2,000.00 -2.78%|IBA -300.00 -8.33%|EER -40.00 -1.10%|SUU -4.00 -1.80%|TCK -760.00 -3.20%|GTL 0.00 0.00%|ADL 0.00 0.00%|HHN 0.00 0.00%|MBG -1,680.00 -14.96%|VIK 70.00 12.07%|ITL -2.00 -1.52%|BAN 0.00 0.00%|BHG -300.00 -7.32%|HGN -0.20 -0.20%|BUK -10.00 -2.63%|DHU 0.00 0.00%|JLT 10.00 4.35%|BDL 0.00 0.00%|TUS 0.00 0.00%|MCH 20.00 3.92%|MIB 4.00 2.34%|

Дархан нэхий ХК (NEH)

Хаалт 21600 40.00 (0.19% ) 2018-04-23

Нэр: Дархан нэхий ХК

Симбол: NEH

Компани код: 71

Чиглэл: woven products

Хаяг: Darkhan sum,Darkhan Uul province

Утас: 70172471

Факс: 976-70002517

Имэйл: makhimpex@mongol.net

Вэб:

Мэдээлэл байхгүй байна

Өмнөх ханш	21,560
Нээлтийн ханш	21,600
Хаалтын ханш	21,600.00
VWAP	21,600
Дээд ханш	21,600
Доод ханш	21,600
52 долоо хоног	24,120.00 / 19,560
Нийт хувьцаа	1,105,479

n/a
n/a
Зах зээлийн үнэлгээ	23,878,346,400
Авах ширхэг	100
Авах үнэ	21,600
Зарах үнэ	24,000
Зарах тоо	33

Тайлан 2017 / 2

Санхүүгийн тайлан	MillionMNT
Мөнгө,түүнтэй адилтгах хөрөнгө	921,484.6
Эргэлтийн хөрөнгийн нийт дүн	16,687,925.9
Үндсэн хөрөнгө	17,133,375.2
Эргэлтийн бус хөрөнгийн нийт дүн	30,857,057.8
Нийт хөрөнгийн дүн	47,544,983.7
Богино хугацаат өр төлбөрийн нийт дүн	4,841,725.5
Урт хугацаат өр төлбөрийн нийт дүн	5,900,000.0
Өр төлбөрийн нийт дүн	10,741,725.5
Эздийн өмчийн дүн	36,803,258.2
Эргэлтийн харьцаа	3.45
Өрийн харьцаа	0.23
Эздийн өмч өрийн харьцаа	0.29
Дансны үнэ, ханшийн харьцаа	0.71
Орлого үр дүнгийн үзүүлэлт
Борлуулалтын орлого (цэвэр)	6,332,399.1
Борлуулалтын өртөг	5,722,910.0
Нийт ашиг ( алдагдал)	609,489.1
Үйл ажиллагааны зардал	1,154,066.9
Тайлант үеийн цэвэр ашиг ( алдагдал)	66,834.3
Нэгж хувьцаанд ногдох ногдол ашиг (төг)	0
Ногдол ашгийн цэвэр ашигт эзлэх хувь	0%
Нийт ашгийн түвшин	10%
Цэвэр ашгийн түвшин	1%
Активийн өгөөж	0%
Эздийн өмчийн өгөөж	0%
Цэвэр ашиг, хувьцааны ханшийн харьцаа	388.7
Мөнгөн гүйлгээний үзүүлэлт
Үндсэн ҮА-ны цэвэр мөнгөн гүйлгээний (ЦМГ) дүн	198,159.2
Хөрөнгө оруулалтын үйл ажиллагааны ЦМГ дүн	1,124,469.0
Санхүүгийн үйл ажиллагааны ЦМГ дүн	-1,471,485.0
Бүх цэвэр мөнгөн гүйлгээ	-2,397,794.8
Мөнгө, түүнтэй адилтгах хөрөнгийн эхний үлдэгдэл	3,319,279.4
Мөнгө, түүнтэй адилтгах хөрөнгийн эцсийн үлдэгдэл	921,484.6

#	Ханш				Арилжаа
#	Дээд	Доод	Нээлт	Хаалт	Тоо ширхэг	Үнийн дүн	Огноо
1	21,600	21,600	21,600	21,600	10	216,000	2018-04-23
2	21,600	21,500	21,600	21,560	58	1,250,300	2018-04-18
3	24,400	23,600	23,600	24,120	148	3,571,200	2018-04-09
4	22,500	22,020	22,020	22,500	48	1,068,960	2018-04-05
5	21,500	21,500	21,500	21,500	5	107,500	2018-04-02
6	21,500	21,500	21,500	21,500	52	1,118,000	2018-03-28
7	24,000	24,000	24,000	24,000	3,220	77,280,000	2018-03-26
8	22,000	21,100	21,100	21,440	128	2,727,000	2018-03-23
9	21,100	21,100	21,100	21,100	1	21,100	2018-03-21
10	22,000	21,120	22,000	21,520	64	1,377,200	2018-03-20
11	24,000	24,000	24,000	24,000	2,600	62,400,000	2018-03-19
12	21,000	21,000	21,000	21,000	20	420,000	2018-03-16
13	21,040	21,040	21,040	21,040	46	967,840	2018-03-13
14	21,500	21,500	21,500	21,500	23	494,500	2018-03-09
15	22,000	22,000	22,000	22,000	28	616,000	2018-03-07
16	21,020	21,020	21,020	21,020	35	735,700	2018-03-05
17	21,500	21,500	21,500	21,500	70	1,505,000	2018-03-02
18	21,100	21,100	21,100	21,100	100	2,110,000	2018-03-01
19	22,900	22,900	22,900	22,900	2	45,800	2018-02-28
20	21,500	21,500	21,500	21,500	263	5,654,500	2018-02-27
21	21,500	21,500	21,500	21,500	10	215,000	2018-02-23
22	21,500	21,500	21,500	21,500	23	494,500	2018-02-21
23	21,500	21,500	21,500	21,500	28	602,000	2018-02-15
24	23,000	23,000	23,000	23,000	26	598,000	2018-02-14
25	20,500	20,500	20,500	20,500	1	20,500	2018-02-12
26	23,000	21,000	21,500	21,300	197	4,195,000	2018-02-09
27	21,500	21,500	21,500	21,500	1	21,500	2018-02-08
28	21,600	21,600	21,600	21,600	28	604,800	2018-02-07
29	21,500	21,500	21,500	21,500	15	322,500	2018-02-05
30	20,500	20,500	20,500	20,500	56	1,148,000	2018-01-30
31	20,000	20,000	20,000	20,000	1	20,000	2018-01-26
32	20,500	20,200	20,500	20,260	118	2,389,600	2018-01-25
33	20,500	19,800	19,800	20,160	362	7,295,700	2018-01-24
34	19,810	19,800	19,810	19,800	99	1,960,210	2018-01-23
35	19,800	19,800	19,800	19,800	2	39,600	2018-01-19
36	22,000	22,000	22,000	22,000	59	1,298,000	2018-01-18
37	21,000	19,500	19,500	19,560	24	469,500	2018-01-16
38	21,000	20,980	20,980	21,000	1,918	40,277,880	2018-01-15
39	22,000	20,920	22,000	20,980	37	776,200	2018-01-11
40	22,000	22,000	22,000	22,000	90	1,980,000	2018-01-10
41	22,000	21,900	21,900	21,920	114	2,499,400	2018-01-04
42	21,900	21,900	21,900	21,900	35	766,500	2017-12-28
43	19,100	19,100	19,100	19,100	112	2,139,200	2017-12-27
44	21,900	21,900	21,900	21,900	32	700,800	2017-12-22
45	20,800	20,800	20,800	20,800	40	832,000	2017-12-19
46	20,800	20,500	20,500	20,560	66	1,357,200	2017-12-18
47	21,500	19,770	21,500	20,300	275	5,581,820	2017-12-15
48	21,500	20,000	21,000	21,080	145	3,056,000	2017-12-14
49	19,780	19,770	19,780	19,780	142	2,808,300	2017-12-13
50	22,000	22,000	22,000	22,000	102	2,244,000	2017-12-12
51	23,000	23,000	23,000	23,000	43	989,000	2017-12-11
52	23,000	22,000	23,000	22,120	57	1,261,000	2017-12-08
53	23,020	23,020	23,020	23,020	5	115,100	2017-12-07
54	24,900	24,900	24,900	24,900	2	49,800	2017-12-05
55	22,100	22,100	22,100	22,100	1	22,100	2017-11-30
56	25,500	25,500	25,500	25,500	7	178,500	2017-11-29
57	27,000	25,000	27,000	25,320	67	1,697,000	2017-11-28
58	25,300	25,000	25,300	25,200	16	403,300	2017-11-24
59	22,100	22,100	22,100	22,100	1	22,100	2017-11-23
60	22,000	22,000	22,000	22,000	11	242,000	2017-11-22
61	22,000	22,000	22,000	22,000	10	220,000	2017-11-20
62	22,400	22,000	22,400	22,280	10	222,800	2017-11-16
63	23,000	22,000	23,000	22,600	211	4,767,300	2017-11-14
64	23,000	22,000	23,000	22,860	15	343,000	2017-11-13
65	22,000	22,000	22,000	22,000	2	44,000	2017-11-10
66	22,100	22,000	22,000	22,060	6	132,300	2017-11-09
67	23,000	23,000	23,000	23,000	140	3,220,000	2017-11-08
68	23,500	23,500	23,500	23,500	30	705,000	2017-10-27
69	23,500	23,500	23,500	23,500	98	2,303,000	2017-10-24
70	24,000	23,500	24,000	23,760	48	1,140,700	2017-10-23
71	24,000	24,000	24,000	24,000	75	1,800,000	2017-10-20
72	26,000	26,000	26,000	26,000	96	2,496,000	2017-10-18
73	26,000	26,000	26,000	26,000	56	1,456,000	2017-10-16
74	26,000	26,000	26,000	26,000	28	728,000	2017-10-13
75	26,000	26,000	26,000	26,000	170	4,420,000	2017-10-10
76	25,800	25,800	25,800	25,800	1	25,800	2017-10-09
77	25,800	25,800	25,800	25,800	20	516,000	2017-10-06
78	25,800	23,500	23,500	23,540	192	4,518,900	2017-10-03
79	23,500	23,500	23,500	23,500	100	2,350,000	2017-09-26
80	22,000	22,000	22,000	22,000	15	330,000	2017-09-25
81	21,040	21,040	21,040	21,040	5	105,200	2017-09-22
82	22,000	22,000	22,000	22,000	2	44,000	2017-09-21
83	25,000	25,000	25,000	25,000	2	50,000	2017-09-15
84	22,000	22,000	22,000	22,000	50	1,100,000	2017-09-14
85	22,500	22,500	22,500	22,500	1	22,500	2017-09-05
86	24,000	24,000	24,000	24,000	9	216,000	2017-09-04
87	22,500	22,500	22,500	22,500	21	472,500	2017-08-30
88	21,000	21,000	21,000	21,000	5	105,000	2017-08-29
89	21,500	21,100	21,500	21,300	228	4,857,200	2017-08-28
90	21,500	21,500	21,500	21,500	48	1,032,000	2017-08-24
91	21,500	21,500	21,500	21,500	83	1,784,500	2017-08-23
92	21,500	21,500	21,500	21,500	50	1,075,000	2017-08-21
93	21,100	21,100	21,100	21,100	1	21,100	2017-08-14
94	21,000	21,000	21,000	21,000	2	42,000	2017-08-08
95	21,000	21,000	21,000	21,000	39	819,000	2017-08-07
96	21,000	21,000	21,000	21,000	161	3,381,000	2017-08-03
97	21,100	21,100	21,100	21,100	24	506,400	2017-08-01
98	21,500	21,500	21,500	21,500	8	172,000	2017-07-31
99	21,500	21,500	21,500	21,500	33	709,500	2017-07-28
100	21,100	21,100	21,100	21,100	15	316,500	2017-07-27
101	21,100	21,100	21,100	21,100	2	42,200	2017-07-24
102	21,000	21,000	21,000	21,000	39	819,000	2017-07-21
103	20,700	20,600	20,700	20,660	43	888,800	2017-07-19
104	20,600	20,600	20,600	20,600	14	288,400	2017-07-04
105	20,500	20,500	20,500	20,500	51	1,045,500	2017-06-30
106	20,600	20,600	20,600	20,600	20	412,000	2017-06-23
107	21,000	21,000	21,000	21,000	5	105,000	2017-06-16
108	20,500	20,500	20,500	20,500	41	840,500	2017-06-12
109	20,500	20,500	20,500	20,500	109	2,234,500	2017-06-09
110	20,600	20,500	20,600	20,540	46	944,600	2017-06-08
111	20,500	20,500	20,500	20,500	49	1,004,500	2017-06-05
112	20,520	20,500	20,520	20,520	76	1,558,960	2017-06-02
113	20,500	20,500	20,500	20,500	1	20,500	2017-05-30
114	20,500	20,500	20,500	20,500	102	2,091,000	2017-05-29
115	20,500	20,500	20,500	20,500	35	717,500	2017-05-24
116	20,500	20,500	20,500	20,500	10	205,000	2017-05-22
117	20,500	20,500	20,500	20,500	34	697,000	2017-05-18
118	20,500	20,500	20,500	20,500	144	2,952,000	2017-05-17
119	23,000	23,000	23,000	23,000	5	115,000	2017-05-16
120	20,600	20,500	20,600	20,500	90	1,845,600	2017-05-11
121	20,600	20,600	20,600	20,600	10	206,000	2017-05-10
122	20,500	20,500	20,500	20,500	49	1,004,500	2017-05-08
123	20,500	20,500	20,500	20,500	80	1,640,000	2017-05-05
124	20,500	20,400	20,400	20,480	391	8,010,500	2017-05-04
125	20,600	20,500	20,600	20,520	311	6,384,500	2017-05-03
126	20,600	20,600	20,600	20,600	10	206,000	2017-05-02
127	20,500	20,500	20,500	20,500	50	1,025,000	2017-04-28
128	20,500	20,500	20,500	20,500	73	1,496,500	2017-04-21
129	20,500	20,500	20,500	20,500	46	943,000	2017-04-20
130	20,500	20,500	20,500	20,500	93	1,906,500	2017-04-19
131	22,000	20,500	20,500	20,940	68	1,424,000	2017-04-17
132	23,200	20,500	20,500	21,580	5	107,900	2017-04-12
133	20,500	20,500	20,500	20,500	50	1,025,000	2017-04-05
134	20,500	20,500	20,500	20,500	51	1,045,500	2017-04-04
135	20,600	20,600	20,600	20,600	19	391,400	2017-03-30
136	20,500	20,500	20,500	20,500	28	574,000	2017-03-29
137	20,500	20,500	20,500	20,500	42	861,000	2017-03-28
138	20,500	20,500	20,500	20,500	35	717,500	2017-03-27
139	20,500	20,500	20,500	20,500	27	553,500	2017-03-23
140	21,000	20,500	20,500	20,500	206	4,223,500	2017-03-21
141	20,520	20,500	20,520	20,520	31	635,840	2017-03-20
142	20,520	20,520	20,520	20,520	18	369,360	2017-03-17
143	20,520	20,520	20,520	20,520	30	615,600	2017-03-16
144	20,500	20,500	20,500	20,500	44	902,000	2017-03-15
145	20,520	20,500	20,520	20,500	93	1,907,000	2017-03-14
146	22,080	20,500	20,500	20,960	7	146,660	2017-03-10
147	20,500	20,480	20,480	20,500	108	2,213,960	2017-03-09
148	20,500	20,000	20,000	20,440	115	2,349,960	2017-03-03
149	20,000	20,000	20,000	20,000	7	140,000	2017-03-02
150	20,000	20,000	20,000	20,000	59	1,180,000	2017-02-23
151	20,480	19,500	19,500	19,620	12	235,470	2017-02-22
152	19,260	19,250	19,250	19,250	131	2,522,250	2017-02-21
153	19,250	19,210	19,250	19,230	167	3,212,070	2017-02-14
154	19,210	19,210	19,210	19,210	10	192,100	2017-02-13
155	19,260	19,250	19,260	19,250	33	635,280	2017-02-10
156	19,500	19,500	19,500	19,500	3	58,500	2017-02-09
157	19,500	19,200	19,200	19,210	51	979,500	2017-02-06
158	19,500	19,500	19,500	19,500	4	78,000	2017-02-03
159	19,120	19,120	19,120	19,120	88	1,682,560	2017-02-02
160	19,200	19,100	19,110	19,100	93	1,776,420	2017-01-31
161	19,500	19,500	19,500	19,500	1	19,500	2017-01-30
162	19,500	19,100	19,100	19,110	220	4,203,620	2017-01-27
163	19,110	19,110	19,110	19,110	86	1,643,460	2017-01-26
164	19,200	19,200	19,200	19,200	100	1,920,000	2017-01-25
165	19,110	19,110	19,110	19,110	24	458,640	2017-01-24
166	19,100	19,100	19,100	19,100	96	1,833,600	2017-01-18
167	19,100	19,100	19,100	19,100	46	878,600	2017-01-16
168	19,100	19,100	19,100	19,100	64	1,222,400	2017-01-09
169	19,100	19,100	19,100	19,100	654	12,491,400	2017-01-06
170	19,100	19,100	19,100	19,100	200	3,820,000	2017-01-05
171	19,100	19,100	19,100	19,100	200	3,820,000	2017-01-04
172	19,500	19,500	19,500	19,500	3	58,500	2016-12-27
173	19,100	19,100	19,100	19,100	5	95,500	2016-12-26
174	19,450	19,450	19,450	19,450	1,300	25,285,000	2016-12-23
175	19,500	19,500	19,500	19,500	11	214,500	2016-12-21
176	20,000	20,000	20,000	20,000	11	220,000	2016-12-19
177	19,010	19,010	19,010	19,010	100	1,901,000	2016-12-16
178	19,010	19,010	19,010	19,010	2	38,020	2016-12-13
179	19,000	19,000	19,000	19,000	41	779,000	2016-12-08
180	19,010	19,000	19,010	19,000	105	1,995,400	2016-12-07
181	19,100	19,000	19,100	19,010	49	931,300	2016-12-05
182	20,000	20,000	20,000	20,000	3	60,000	2016-12-02
183	19,000	19,000	19,000	19,000	30	570,000	2016-12-01
184	19,990	19,000	19,000	19,890	358	7,120,780	2016-11-30
185	20,000	19,990	20,000	19,990	69	1,379,510	2016-11-22
186	19,000	19,000	19,000	19,000	13	247,000	2016-11-21
187	19,000	19,000	19,000	19,000	10	190,000	2016-11-15
188	19,050	19,000	19,050	19,040	117	2,228,000	2016-11-14
189	19,000	19,000	19,000	19,000	73	1,387,000	2016-11-11
190	19,000	19,000	19,000	19,000	56	1,064,000	2016-11-10
191	19,500	19,000	19,000	19,260	48	924,500	2016-11-09
192	20,000	20,000	20,000	20,000	18	360,000	2016-11-08
193	20,000	20,000	20,000	20,000	87	1,740,000	2016-11-07
194	20,100	20,100	20,100	20,100	2	40,200	2016-11-04
195	20,500	20,100	20,100	20,140	52	1,046,800	2016-11-03
196	20,000	20,000	20,000	20,000	95	1,900,000	2016-11-01
197	19,000	19,000	19,000	19,000	161	3,059,000	2016-10-28
198	20,000	20,000	20,000	20,000	4	80,000	2016-10-27
199	20,000	20,000	20,000	20,000	7	140,000	2016-10-25
200	20,000	20,000	20,000	20,000	50	1,000,000	2016-10-24
201	20,000	20,000	20,000	20,000	98	1,960,000	2016-10-21
202	20,960	20,000	20,880	20,260	96	1,945,540	2016-10-17
203	20,020	20,020	20,020	20,020	35	700,700	2016-10-11
204	20,020	20,000	20,020	20,020	100	2,001,180	2016-10-07
205	20,900	20,900	20,900	20,900	10	209,000	2016-10-06
206	20,040	20,020	20,040	20,020	50	1,001,200	2016-10-05
207	20,000	20,000	20,000	20,000	50	1,000,000	2016-10-04
208	20,000	20,000	20,000	20,000	53	1,060,000	2016-10-03
209	20,000	20,000	20,000	20,000	28	560,000	2016-09-30
210	20,000	20,000	20,000	20,000	348	6,960,000	2016-09-27
211	20,000	20,000	20,000	20,000	200	4,000,000	2016-09-23
212	20,000	20,000	20,000	20,000	2	40,000	2016-09-22
213	20,000	20,000	20,000	20,000	48	960,000	2016-09-21
214	20,040	20,040	20,040	20,040	200	4,008,000	2016-09-20
215	23,560	23,560	23,560	23,560	2	47,120	2016-08-09
216	20,500	20,500	20,500	20,500	10	205,000	2016-08-05
217	20,500	20,500	20,500	20,500	10	205,000	2016-08-05
218	20,500	20,500	20,500	20,500	10	205,000	2016-08-05
219	20,500	20,040	20,040	20,180	32	645,880	2016-08-04
220	20,000	17,900	18,000	18,030	206	3,713,200	2016-08-03
221	18,010	18,000	18,000	18,000	192	3,456,020	2016-08-02
222	18,000	18,000	18,000	18,000	11	198,000	2016-08-01
223	18,000	18,000	18,000	18,000	10	180,000	2016-07-29
224	18,000	18,000	18,000	18,000	10	180,000	2016-07-29
225	18,000	18,000	18,000	18,000	18	324,000	2016-07-27
226	17,590	17,590	17,590	17,590	2	35,180	2016-07-21
227	17,600	17,590	17,600	17,590	24	422,180	2016-07-20
228	18,000	18,000	18,000	18,000	5	90,000	2016-07-19
229	17,590	17,000	17,000	17,440	52	906,800	2016-07-08
230	16,500	16,500	16,500	16,500	10	165,000	2016-07-04
231	16,500	16,500	16,500	16,500	20	330,000	2016-07-01
232	17,590	17,590	17,590	17,590	2	35,180	2016-06-30
233	16,500	16,500	16,500	16,500	56	924,000	2016-06-27
234	16,500	16,450	16,450	16,500	50	824,900	2016-06-24
235	16,300	16,300	16,300	16,300	43	700,900	2016-06-23
236	15,500	14,510	15,500	14,810	20	296,140	2016-06-20
237	15,300	15,300	15,300	15,300	44	673,200	2016-06-17
238	15,300	15,300	15,300	15,300	6	91,800	2016-06-16
239	15,300	15,300	15,300	15,300	50	765,000	2016-06-15
240	16,000	15,300	15,500	15,720	85	1,336,020	2016-06-08
241	15,500	15,500	15,500	15,500	7	108,500	2016-06-07
242	15,300	15,300	15,300	15,300	69	1,055,700	2016-05-30
243	15,310	15,300	15,300	15,300	102	1,561,100	2016-05-24
244	15,300	15,300	15,300	15,300	16	244,800	2016-05-23
245	15,120	15,120	15,120	15,120	138	2,086,560	2016-05-19
246	15,500	15,100	15,500	15,310	28	428,800	2016-05-17
247	15,100	15,100	15,100	15,100	25	377,500	2016-05-13
248	16,990	16,990	16,990	16,990	2	33,980	2016-05-09
249	15,150	15,100	15,100	15,120	142	2,146,600	2016-05-06
250	15,100	15,100	15,100	15,100	6	90,600	2016-05-05
251	17,100	17,100	17,100	17,100	22	376,200	2016-05-02
252	17,110	17,100	17,110	17,100	150	2,565,020	2016-04-29
253	17,100	17,100	17,100	17,100	60	1,026,000	2016-04-28
254	17,100	17,100	17,100	17,100	20	342,000	2016-04-25
255	17,110	17,110	17,110	17,110	30	513,300	2016-04-15
256	17,500	17,110	17,120	17,170	14	240,340	2016-04-14
257	18,000	18,000	18,000	18,000	43	774,000	2016-04-13
258	18,000	18,000	18,000	18,000	3	54,000	2016-04-12
259	18,010	18,000	18,010	18,000	95	1,710,020	2016-04-05
260	18,500	18,000	18,500	18,020	100	1,801,500	2016-04-04
261	20,700	20,700	20,700	20,700	1	20,700	2016-03-31
262	18,000	18,000	18,000	18,000	15	270,000	2016-03-30
263	18,000	18,000	18,000	18,000	25	450,000	2016-03-29
264	18,000	18,000	18,000	18,000	50	900,000	2016-03-28
265	18,000	18,000	18,000	18,000	4	72,000	2016-03-25
266	19,000	18,000	19,000	18,160	150	2,724,000	2016-03-24
267	19,000	19,000	19,000	19,000	69	1,311,000	2016-03-22
268	20,000	19,000	19,000	19,020	51	970,000	2016-03-21
269	19,000	19,000	19,000	19,000	157	2,983,000	2016-03-17
270	19,000	19,000	19,000	19,000	101	1,919,000	2016-03-16
271	19,000	19,000	19,000	19,000	166	3,154,000	2016-03-14
272	19,000	19,000	19,000	19,000	100	1,900,000	2016-03-10
273	19,000	19,000	19,000	19,000	13	247,000	2016-03-09
274	19,500	19,500	19,500	19,500	29	565,500	2016-03-04
275	20,440	20,440	20,440	20,440	8	163,520	2016-03-03
276	24,040	24,040	24,040	24,040	2	48,080	2016-02-26
277	24,040	24,040	24,040	24,040	1	24,040	2016-02-25
278	20,920	20,920	20,920	20,920	2	41,840	2016-02-22
279	19,500	19,500	19,500	19,500	69	1,345,500	2016-02-15
280	19,500	19,500	19,500	19,500	100	1,950,000	2016-02-08
281	19,000	19,000	19,000	19,000	120	2,280,000	2016-02-05
282	19,000	19,000	19,000	19,000	5	95,000	2016-01-29
283	18,000	18,000	18,000	18,000	50	900,000	2016-01-27
284	18,300	18,200	18,300	18,200	1,869	34,017,800	2016-01-25
285	18,200	18,200	18,200	18,200	1	18,200	2016-01-21
286	18,500	18,200	18,500	18,370	44	808,300	2016-01-20
287	18,200	18,200	18,200	18,200	43	782,600	2016-01-19
288	18,300	18,200	18,300	18,220	75	1,366,600	2016-01-18
289	18,200	18,200	18,200	18,200	2	36,400	2016-01-14
290	18,200	18,200	18,200	18,200	377	6,861,400	2016-01-13
291	18,200	18,200	18,200	18,200	30	546,000	2016-01-08
292	18,500	18,500	18,500	18,500	1	18,500	2016-01-07
293	18,250	18,250	18,250	18,250	40	730,000	2015-12-24
294	18,250	18,250	18,250	18,250	79	1,441,750	2015-12-23
295	18,250	18,250	18,250	18,250	99	1,806,750	2015-12-22
296	18,500	18,500	18,500	18,500	2	37,000	2015-12-21
297	18,200	18,200	18,200	18,200	24	436,800	2015-12-14
298	18,500	18,500	18,500	18,500	520	9,620,000	2015-12-09
299	18,100	18,000	18,100	18,050	197	3,556,000	2015-12-08
300	18,200	18,000	18,200	18,070	176	3,180,400	2015-12-07
301	18,500	18,200	18,200	18,400	194	3,568,740	2015-12-03
302	18,350	18,350	18,350	18,350	122	2,238,700	2015-11-30
303	17,910	17,910	17,910	17,910	90	1,611,900	2015-11-27
304	18,350	18,350	18,350	18,350	144	2,642,400	2015-11-25
305	18,500	18,350	18,500	18,370	18	330,600	2015-11-24
306	18,500	18,500	18,500	18,500	440	8,140,000	2015-11-20
307	18,300	18,300	18,300	18,300	26	475,800	2015-11-17
308	18,300	18,300	18,300	18,300	14	256,200	2015-11-11
309	18,300	18,300	18,300	18,300	49	896,700	2015-11-09
310	18,350	18,300	18,350	18,320	56	1,025,700	2015-11-05
311	18,400	18,400	18,400	18,400	35	644,000	2015-11-03
312	18,300	18,300	18,300	18,300	186	3,403,800	2015-11-02
313	20,000	20,000	20,000	20,000	2	40,000	2015-10-30
314	18,300	18,300	18,300	18,300	50	915,000	2015-10-29
315	18,300	18,300	18,300	18,300	25	457,500	2015-10-27
316	18,500	18,300	18,300	18,500	80	1,479,600	2015-10-26
317	18,000	18,000	18,000	18,000	28	504,000	2015-10-15
318	18,000	18,000	18,000	18,000	75	1,350,000	2015-10-14
319	18,000	18,000	18,000	18,000	70	1,260,000	2015-10-13
320	18,500	18,500	18,500	18,500	222	4,107,000	2015-09-21
321	18,500	18,000	18,500	18,400	25	460,000	2015-09-18
322	18,500	18,500	18,500	18,500	13	240,500	2015-09-17
323	19,850	18,500	18,500	18,700	86	1,608,300	2015-09-14
324	17,900	17,900	17,900	17,900	6	107,400	2015-09-10
325	18,450	18,450	18,450	18,450	3	55,350	2015-08-31
326	17,900	17,900	17,900	17,900	9	161,100	2015-08-20
327	18,000	18,000	18,000	18,000	3	54,000	2015-08-13
328	17,900	17,900	17,900	17,900	50	895,000	2015-08-11
329	17,900	17,900	17,900	17,900	50	895,000	2015-08-05
330	18,500	18,500	18,500	18,500	10	185,000	2015-08-04
331	18,500	18,500	18,500	18,500	7	129,500	2015-08-03
332	17,310	17,310	17,310	17,310	159	2,752,290	2015-07-27
333	17,200	17,200	17,200	17,200	55	946,000	2015-07-24
334	17,160	17,160	17,160	17,160	102	1,750,320	2015-07-20
335	17,120	17,120	17,120	17,120	93	1,592,160	2015-07-16
336	17,200	17,100	17,200	17,150	48	823,000	2015-07-03
337	17,200	17,200	17,200	17,200	70	1,204,000	2015-07-01
338	18,000	18,000	18,000	18,000	2	36,000	2015-06-30
339	17,200	17,200	17,200	17,200	100	1,720,000	2015-06-26
340	17,200	17,200	17,200	17,200	70	1,204,000	2015-06-24
341	17,170	17,170	17,170	17,170	200	3,434,000	2015-06-16
342	17,000	17,000	17,000	17,000	294	4,998,000	2015-06-09
343	17,600	17,000	17,600	17,500	58	1,014,800	2015-06-08
344	17,100	17,000	17,100	17,010	106	1,803,000	2015-06-04
345	17,200	17,000	17,200	17,010	48	816,400	2015-05-29
346	17,000	17,000	17,000	17,000	50	850,000	2015-05-28
347	17,000	17,000	17,000	17,000	65	1,105,000	2015-05-27
348	17,000	17,000	17,000	17,000	50	850,000	2015-05-22
349	17,000	17,000	17,000	17,000	1	17,000	2015-05-21
350	17,100	17,000	17,100	17,000	209	3,553,600	2015-05-19
351	17,000	17,000	17,000	17,000	96	1,632,000	2015-05-15
352	17,000	17,000	17,000	17,000	69	1,173,000	2015-05-05
353	17,880	17,880	17,880	17,880	5	89,400	2015-05-04
354	17,880	17,880	17,880	17,880	99	1,770,120	2015-05-01
355	17,010	17,000	17,010	17,000	80	1,360,040	2015-04-29
356	17,000	17,000	17,000	17,000	4	68,000	2015-04-28
357	17,000	17,000	17,000	17,000	80	1,360,000	2015-04-27
358	17,000	17,000	17,000	17,000	50	850,000	2015-04-23
359	16,800	16,800	16,800	16,800	50	840,000	2015-04-22
360	16,800	16,800	16,800	16,800	93	1,562,400	2015-04-21
361	17,000	17,000	17,000	17,000	9	153,000	2015-04-15
362	16,500	16,500	16,500	16,500	16	264,000	2015-04-14
363	16,500	16,500	16,500	16,500	46	759,000	2015-04-13
364	17,000	17,000	17,000	17,000	3	51,000	2015-04-10
365	16,500	16,500	16,500	16,500	65	1,072,500	2015-04-09
366	16,500	16,500	16,500	16,500	94	1,551,000	2015-04-08
367	17,000	17,000	17,000	17,000	12	204,000	2015-04-07
368	16,500	16,500	16,500	16,500	48	792,000	2015-04-06
369	17,000	17,000	17,000	17,000	4	68,000	2015-03-31
370	16,200	16,200	16,200	16,200	4	64,800	2015-03-30
371	16,500	16,500	16,500	16,500	185	3,052,500	2015-03-25
372	16,500	16,500	16,500	16,500	46	759,000	2015-03-24
373	16,800	16,800	16,800	16,800	243	4,082,400	2015-03-20
374	16,820	16,820	16,820	16,820	106	1,782,920	2015-03-18
375	17,000	16,800	17,000	16,860	73	1,231,000	2015-03-13
376	16,800	16,800	16,800	16,800	20	336,000	2015-03-12
377	16,800	16,800	16,800	16,800	80	1,344,000	2015-03-11
378	16,800	16,800	16,800	16,800	22	369,600	2015-03-10
379	17,000	17,000	17,000	17,000	1	17,000	2015-03-09
380	16,800	15,500	15,500	16,210	51	826,900	2015-03-06
381	17,000	17,000	17,000	17,000	41	697,000	2015-03-04
382	17,000	17,000	17,000	17,000	70	1,190,000	2015-03-03
383	17,000	17,000	17,000	17,000	201	3,417,000	2015-02-26
384	17,000	17,000	17,000	17,000	50	850,000	2015-02-25
385	17,000	17,000	17,000	17,000	100	1,700,000	2015-02-24
386	17,600	17,600	17,600	17,600	100	1,760,000	2015-02-18
387	17,600	17,600	17,600	17,600	133	2,340,800	2015-02-17
388	17,600	17,600	17,600	17,600	33	580,800	2015-02-13
389	18,000	18,000	18,000	18,000	70	1,260,000	2015-02-12
390	18,000	18,000	18,000	18,000	96	1,728,000	2015-02-11
391	18,000	18,000	18,000	18,000	42	756,000	2015-02-06
392	18,000	18,000	18,000	18,000	44	792,000	2015-02-05
393	18,000	17,700	17,700	17,770	238	4,229,400	2015-02-04
394	17,600	17,600	17,600	17,600	93	1,636,800	2015-01-30
395	17,600	17,600	17,600	17,600	16	281,600	2015-01-27
396	17,600	17,600	17,600	17,600	34	598,400	2015-01-26
397	17,510	17,510	17,510	17,510	35	612,850	2015-01-21
398	17,550	17,510	17,550	17,510	254	4,447,940	2015-01-15
399	17,550	17,550	17,550	17,550	4	70,200	2015-01-14
400	17,510	17,510	17,510	17,510	100	1,751,000	2015-01-10
401	17,510	17,510	17,510	17,510	26	455,260	2015-01-09
402	20,000	17,510	20,000	17,510	24	422,730	2015-01-08
403	17,500	17,500	17,500	17,500	81	1,417,500	2015-01-07
404	17,500	17,500	17,500	17,500	337	5,897,500	2015-01-06
405	17,600	17,500	17,600	17,510	26	455,300	2014-12-31
406	17,500	17,500	17,500	17,500	72	1,260,000	2014-12-24
407	17,550	17,500	17,550	17,510	28	490,250	2014-12-22
408	17,500	17,500	17,500	17,500	46	805,000	2014-12-10
409	17,500	17,500	17,500	17,500	102	1,785,000	2014-12-03
410	17,500	17,000	17,000	17,250	2	34,500	2014-12-02
411	16,900	16,900	16,900	16,900	130	2,197,000	2014-12-01
412	16,900	16,900	16,900	16,900	12	202,800	2014-11-24
413	17,000	16,500	16,500	16,700	169	2,823,000	2014-11-21
414	16,600	16,500	16,600	16,500	52	858,200	2014-11-20
415	17,500	17,500	17,500	17,500	100	1,750,000	2014-11-18
416	17,600	17,600	17,600	17,600	20	352,000	2014-11-17
417	17,500	17,500	17,500	17,500	100	1,750,000	2014-11-13
418	17,500	17,500	17,500	17,500	28	490,000	2014-11-12
419	17,500	17,500	17,500	17,500	57	997,500	2014-11-10
420	18,500	18,280	18,280	18,390	261	4,799,720	2014-11-06
421	18,300	17,500	18,300	17,520	47	823,600	2014-11-05
422	18,400	18,400	18,400	18,400	7	128,800	2014-11-03
423	18,400	18,290	18,290	18,400	207	3,787,400	2014-10-31
424	18,000	18,000	18,000	18,000	10	180,000	2014-10-29
425	18,450	18,450	18,450	18,450	100	1,845,000	2014-10-28
426	18,450	18,450	18,450	18,450	100	1,845,000	2014-10-27
427	18,500	18,500	18,500	18,500	100	1,850,000	2014-10-24
428	18,500	18,500	18,500	18,500	95	1,757,500	2014-10-23
429	18,500	18,500	18,500	18,500	45	832,500	2014-10-22
430	18,500	18,500	18,500	18,500	47	869,500	2014-10-21
431	18,500	18,500	18,500	18,500	3	55,500	2014-10-17
432	18,500	18,500	18,500	18,500	75	1,387,500	2014-10-16
433	18,500	18,500	18,500	18,500	55	1,017,500	2014-10-15
434	18,500	18,500	18,500	18,500	33	610,500	2014-10-13
435	18,500	18,500	18,500	18,500	25	462,500	2014-10-10
436	18,500	18,500	18,500	18,500	70	1,295,000	2014-10-09
437	18,500	18,500	18,500	18,500	35	647,500	2014-10-06
438	18,500	18,500	18,500	18,500	20	370,000	2014-10-01
439	18,500	18,500	18,500	18,500	43	795,500	2014-09-30
440	19,000	19,000	19,000	19,000	28	532,000	2014-09-23
441	19,500	19,500	19,500	19,500	433	8,443,500	2014-09-22
442	19,000	19,000	19,000	19,000	2	38,000	2014-09-17
443	18,500	18,500	18,500	18,500	33	610,500	2014-09-08
444	18,220	18,220	18,220	18,220	23	419,060	2014-09-05
445	18,300	18,200	18,300	18,220	46	837,900	2014-09-04
446	18,800	18,800	18,800	18,800	58	1,090,400	2014-09-02
447	19,500	19,100	19,100	19,460	55	1,070,500	2014-08-26
448	18,000	18,000	18,000	18,000	46	828,000	2014-08-25
449	18,280	18,280	18,280	18,280	65	1,188,200	2014-08-22
450	17,000	17,000	17,000	17,000	46	782,000	2014-08-15
451	17,000	16,000	16,010	16,240	224	3,637,050	2014-08-14
452	16,010	15,810	16,010	15,890	10	158,880	2014-07-22
453	15,800	15,800	15,800	15,800	105	1,659,000	2014-07-16
454	15,810	15,810	15,810	15,810	46	727,260	2014-07-10
455	18,170	16,000	16,000	18,170	95	1,714,380	2014-07-07
456	17,500	15,800	17,500	15,800	14	238,200	2014-07-03
457	15,700	15,600	15,700	15,600	81	1,265,600	2014-06-24
458	15,700	15,700	15,700	15,700	46	722,200	2014-06-23
459	15,600	15,600	15,600	15,600	12	187,200	2014-06-20
460	15,600	15,600	15,600	15,600	35	546,000	2014-06-19
461	15,600	15,600	15,600	15,600	25	390,000	2014-06-11
462	15,500	15,500	15,500	15,500	122	1,891,000	2014-06-10
463	15,800	15,300	15,800	15,620	87	1,361,100	2014-06-05
464	15,500	15,500	15,500	15,500	188	2,914,000	2014-06-04
465	15,100	15,100	15,100	15,100	154	2,325,400	2014-06-03
466	15,500	15,100	15,500	15,100	85	1,306,300	2014-06-02
467	15,500	15,500	15,500	15,500	23	356,500	2014-05-29
468	16,710	16,500	16,710	16,500	60	1,000,500	2014-05-27
469	16,710	16,710	16,710	16,710	10	167,100	2014-05-26
470	16,810	16,810	16,810	16,810	20	336,200	2014-05-23
471	17,000	17,000	17,000	17,000	9	153,000	2014-05-21
472	16,800	16,800	16,800	16,800	4	67,200	2014-05-14
473	17,000	17,000	17,000	17,000	50	850,000	2014-05-13
474	17,500	17,500	17,500	17,500	49	857,500	2014-05-12
475	16,710	16,710	16,710	16,710	50	835,500	2014-05-09
476	17,500	17,500	17,500	17,500	150	2,625,000	2014-05-07
477	16,700	16,700	16,700	16,700	40	668,000	2014-05-06
478	18,300	18,250	18,250	18,290	14	256,000	2014-04-30
479	16,700	16,700	0	0	39,852	665,528,400	2014-04-30
480	16,660	16,660	16,660	16,660	68	1,132,880	2014-04-28
481	16,660	16,660	16,660	16,660	10	166,600	2014-04-24
482	16,660	16,600	16,600	16,660	419	6,978,800	2014-04-23
483	16,500	16,500	16,500	16,500	5	82,500	2014-04-16
484	16,500	16,500	16,500	16,500	46	759,000	2014-04-15
485	18,300	18,300	18,300	18,300	20	366,000	2014-04-14
486	18,350	16,500	16,500	16,830	56	942,500	2014-04-11
487	16,000	15,400	15,400	16,000	127	1,968,400	2014-04-10
488	15,500	15,500	15,500	15,500	6	93,000	2014-04-09
489	15,500	15,500	15,500	15,500	311	4,820,500	2014-04-08
490	15,500	15,000	15,000	15,500	55	826,000	2014-04-07
491	15,500	15,500	15,500	15,500	3	46,500	2014-04-04
492	15,000	15,000	15,000	15,000	106	1,590,000	2014-04-03
493	15,500	15,000	15,000	15,500	115	1,726,000	2014-04-02
494	15,000	15,000	15,000	15,000	55	825,000	2014-04-01
495	16,490	14,500	15,010	14,710	98	1,441,760	2014-03-31
496	15,100	15,100	15,100	15,100	1,900	28,690,000	2014-03-28
497	14,510	14,510	14,510	14,510	17	246,670	2014-03-26
498	14,500	14,500	14,500	14,500	74	1,073,000	2014-03-18
499	14,500	14,500	14,500	14,500	50	725,000	2014-03-14
500	14,500	14,500	14,500	14,500	50	725,000	2014-03-13
501	14,500	14,500	14,500	14,500	303	4,393,500	2014-03-05
502	14,000	14,000	14,000	14,000	20	280,000	2014-03-04
503	13,500	13,500	13,500	13,500	287	3,874,500	2014-02-28
504	13,110	13,110	13,110	13,110	114	1,494,540	2014-02-25
505	14,000	14,000	14,000	14,000	30	420,000	2014-02-24
506	13,100	13,100	13,100	13,100	10	131,000	2014-02-20
507	13,100	13,100	13,100	13,100	7	91,700	2014-02-19
508	14,500	13,000	13,000	13,090	52	680,490	2014-02-10
509	13,000	13,000	13,000	13,000	91	1,183,000	2014-02-07
510	12,500	12,500	12,500	12,500	1	12,500	2014-02-06
511	12,500	12,500	12,500	12,500	355	4,437,500	2014-02-05
512	12,500	12,500	12,500	12,500	8	100,000	2014-02-03
513	12,500	12,000	12,000	12,490	98	1,224,000	2014-01-24
514	12,010	12,000	12,010	12,000	112	1,344,020	2014-01-21
515	12,500	12,500	12,500	12,500	100	1,250,000	2014-01-20
516	12,000	12,000	12,000	12,000	15	180,000	2014-01-15
517	12,000	12,000	12,000	12,000	46	552,000	2014-01-13
518	12,000	12,000	12,000	12,000	46	552,000	2014-01-10
519	12,000	12,000	12,000	12,000	230	2,760,000	2014-01-08
520	12,500	12,500	12,500	12,500	60	750,000	2014-01-07
521	12,000	12,000	12,000	12,000	23	276,000	2014-01-06
522	12,000	11,500	11,500	11,930	208	2,482,000	2014-01-03
523	11,500	11,500	11,500	11,500	17	195,500	2013-12-30
524	12,000	12,000	12,000	12,000	25	300,000	2013-12-26
525	12,000	12,000	12,000	12,000	99	1,188,000	2013-12-25
526	11,900	11,900	11,900	11,900	20	238,000	2013-12-23
527	11,900	11,900	11,900	11,900	20	238,000	2013-12-20
528	11,500	11,500	11,500	11,500	30	345,000	2013-12-18
529	11,500	11,500	11,500	11,500	50	575,000	2013-12-16
530	11,500	11,500	11,500	11,500	104	1,196,000	2013-12-13
531	11,200	11,200	11,200	11,200	140	1,568,000	2013-12-11
532	11,200	11,200	11,200	11,200	60	672,000	2013-12-10
533	11,900	11,900	11,900	11,900	50	595,000	2013-12-06
534	12,000	12,000	12,000	12,000	286	3,432,000	2013-12-04
535	12,000	12,000	12,000	12,000	54	648,000	2013-11-29
536	11,000	11,000	11,000	11,000	56	616,000	2013-11-28
537	11,000	10,350	10,350	10,990	255	2,802,950	2013-11-27
538	10,000	9,000	9,000	9,995	244	2,439,000	2013-11-25
539	9,100	9,100	9,100	9,100	13	118,300	2013-11-21
540	9,000	9,000	9,000	9,000	1	9,000	2013-11-19
541	9,000	9,000	9,000	9,000	46	414,000	2013-11-18
542	10,000	10,000	10,000	10,000	122	1,220,000	2013-11-12
543	9,500	9,400	9,500	9,470	64	606,000	2013-10-28
544	11,000	11,000	11,000	11,000	102	1,122,000	2013-10-07
545	11,000	11,000	11,000	11,000	59	649,000	2013-10-03
546	11,350	11,000	11,000	11,300	106	1,183,050	2013-10-02
547	11,300	11,300	11,300	11,300	42	474,600	2013-10-01
548	9,900	9,900	9,900	9,900	3	29,700	2013-09-30
549	8,700	8,600	8,600	8,670	35	303,500	2013-09-27
550	8,700	8,000	8,000	8,255	22	181,600	2013-09-25
551	7,990	7,990	7,990	7,990	6	47,940	2013-09-24
552	8,000	7,900	7,900	7,945	125	993,080	2013-09-18
553	7,580	7,580	7,580	7,580	7	53,060	2013-09-13
554	7,580	7,580	7,580	7,580	3	22,740	2013-09-12
555	7,580	7,580	7,580	7,580	10	75,800	2013-09-11
556	7,295	7,295	7,295	7,295	2	14,590	2013-09-09
557	7,000	7,000	7,000	7,000	25	175,000	2013-09-06
558	7,010	7,000	7,010	7,000	72	504,120	2013-09-04
559	7,010	7,010	7,010	7,010	28	196,280	2013-09-03
560	7,100	7,010	7,100	7,010	35	247,600	2013-09-02
561	7,010	7,010	7,010	7,010	60	420,600	2013-08-20
562	7,010	7,010	7,010	7,010	40	280,400	2013-08-19
563	7,000	7,000	7,000	7,000	63	441,000	2013-08-01
564	7,000	7,000	7,000	7,000	20	140,000	2013-07-31
565	7,050	7,000	7,050	7,015	27	189,350	2013-07-24
566	7,000	7,000	7,000	7,000	23	161,000	2013-07-10
567	7,000	7,000	7,000	7,000	46	322,000	2013-07-08
568	7,000	7,000	7,000	7,000	25	175,000	2013-07-05
569	7,000	7,000	7,000	7,000	235	1,645,000	2013-06-28
570	6,900	6,900	6,900	6,900	85	586,500	2013-06-25
571	6,900	6,700	6,700	6,745	115	775,500	2013-06-21
572	6,700	6,700	6,700	6,700	10	67,000	2013-06-19
573	6,500	6,500	6,500	6,500	2	13,000	2013-06-18
574	6,500	6,500	6,500	6,500	22	143,000	2013-06-14
575	6,700	6,700	6,700	6,700	140	938,000	2013-06-11
576	6,700	6,610	6,700	6,610	103	685,550	2013-06-10
577	6,700	6,700	6,700	6,700	50	335,000	2013-06-07
578	6,900	6,900	6,900	6,900	10	69,000	2013-06-06
579	7,000	7,000	7,000	7,000	10	70,000	2013-06-03
580	7,000	7,000	7,000	7,000	84	588,000	2013-05-29
581	7,000	7,000	7,000	7,000	11	77,000	2013-05-28
582	7,000	7,000	7,000	7,000	45	315,000	2013-05-24
583	7,005	7,000	7,005	7,000	27	189,035	2013-05-22
584	7,000	7,000	7,000	7,000	150	1,050,000	2013-05-14
585	7,000	7,000	7,000	7,000	28	196,000	2013-05-10
586	8,000	8,000	8,000	8,000	28	224,000	2013-05-09
587	7,005	7,005	7,005	7,005	23	161,115	2013-05-07
588	7,005	7,005	7,005	7,005	105	735,525	2013-05-01
589	7,070	7,000	7,000	7,005	150	1,050,840	2013-04-26
590	7,000	7,000	7,000	7,000	4	28,000	2013-04-25
591	7,000	7,000	7,000	7,000	10	70,000	2013-04-17
592	6,500	6,500	6,500	6,500	907	5,895,500	2013-04-12
593	6,400	6,400	6,400	6,400	10	64,000	2013-04-11
594	6,300	6,300	6,300	6,300	1	6,300	2013-04-10
595	6,200	6,200	6,200	6,200	50	310,000	2013-04-09
596	6,150	6,150	6,150	6,150	50	307,500	2013-04-08
597	6,000	5,900	5,900	5,970	190	1,134,500	2013-04-03
598	6,000	6,000	6,000	6,000	69	414,000	2013-03-22
599	6,000	6,000	6,000	6,000	4	24,000	2013-03-15
600	6,240	6,000	6,240	6,130	140	858,480	2013-03-05
601	6,000	6,000	6,000	6,000	10	60,000	2013-02-21
602	6,000	6,000	6,000	6,000	87	522,000	2013-02-20
603	6,000	6,000	6,000	6,000	78	468,000	2013-02-19
604	6,200	6,200	6,200	6,200	2	12,400	2013-02-14
605	6,200	6,200	6,200	6,200	40	248,000	2013-02-05
606	6,000	6,000	6,000	6,000	49	294,000	2013-02-04
607	6,000	6,000	6,000	6,000	100	600,000	2013-01-31
608	6,000	6,000	6,000	6,000	4	24,000	2013-01-30
609	6,000	6,000	6,000	6,000	56	336,000	2013-01-29
610	5,900	5,900	5,900	5,900	10	59,000	2013-01-25
611	6,000	6,000	6,000	6,000	10	60,000	2013-01-23
612	6,900	6,900	6,900	6,900	4	27,600	2013-01-18
613	7,900	7,900	7,900	7,900	100	790,000	2013-01-16
614	7,900	7,900	0	0	165,000	1,303,500,000	2013-01-16
615	6,900	6,100	6,100	6,900	100	674,000	2013-01-15
616	6,000	6,000	6,000	6,000	30	180,000	2013-01-11
617	6,000	6,000	6,000	6,000	1,156	6,936,000	2013-01-10
618	6,000	6,000	6,000	6,000	220	1,320,000	2013-01-09
619	6,000	5,500	5,500	6,000	312	1,858,500	2013-01-08
620	5,500	5,500	5,500	5,500	100	550,000	2013-01-07
621	5,500	5,450	5,500	5,475	200	1,095,000	2013-01-03
622	5,450	5,450	5,450	5,450	14	76,300	2012-12-28
623	5,450	5,450	5,450	5,450	16	87,200	2012-12-27
624	5,500	5,500	5,500	5,500	41	225,500	2012-12-26
625	5,500	5,500	5,500	5,500	94	517,000	2012-12-25
626	5,500	5,500	5,500	5,500	18	99,000	2012-12-24
627	5,500	5,450	5,450	5,480	170	930,750	2012-12-21
628	5,550	5,550	5,550	5,550	5	27,750	2012-12-20
629	5,450	5,450	5,450	5,450	26	141,700	2012-12-18
630	5,570	5,500	5,500	5,570	190	1,054,800	2012-12-17
631	5,570	5,500	5,500	5,500	965	5,356,080	2012-12-14
632	5,500	5,450	5,450	5,500	356	1,952,000	2012-12-13
633	5,400	5,400	5,400	5,400	248	1,339,200	2012-12-12
634	5,500	5,390	5,400	5,425	647	3,512,900	2012-12-11
635	5,360	5,360	5,360	5,360	46	246,560	2012-12-06
636	5,360	5,360	5,360	5,360	398	2,133,280	2012-12-05
637	5,000	5,000	5,000	5,000	93	465,000	2012-11-29
638	5,000	5,000	5,000	5,000	70	350,000	2012-11-22
639	5,250	5,250	5,250	5,250	116	609,000	2012-11-13
640	5,500	5,300	5,300	5,430	85	461,500	2012-11-12
641	5,250	5,250	5,250	5,250	127	666,750	2012-11-07
642	5,400	5,300	5,400	5,375	75	403,000	2012-11-06
643	5,500	5,500	5,500	5,500	49	269,500	2012-11-01
644	5,500	5,500	5,500	5,500	66	363,000	2012-10-26
645	5,800	5,800	5,800	5,800	71	411,800	2012-10-18
646	5,700	5,700	5,700	5,700	63	359,100	2012-10-16
647	5,450	5,450	5,450	5,450	112	610,400	2012-10-12
648	5,300	5,300	5,300	5,300	40	212,000	2012-10-11
649	5,300	5,300	5,300	5,300	30	159,000	2012-10-10
650	5,700	5,700	5,700	5,700	40	228,000	2012-10-01
651	5,750	5,750	5,750	5,750	15	86,250	2012-09-28
652	5,500	5,500	5,500	5,500	15	82,500	2012-09-27
653	5,800	5,800	5,800	5,800	50	290,000	2012-09-25
654	5,800	5,800	5,800	5,800	70	406,000	2012-09-19
655	5,950	5,950	5,950	5,950	3	17,850	2012-09-17
656	5,950	5,950	5,950	5,950	5	29,750	2012-09-14
657	6,000	6,000	6,000	6,000	20	120,000	2012-09-11
658	6,000	6,000	6,000	6,000	21,040	126,240,000	2012-09-05
659	6,000	6,000	6,000	6,000	50	300,000	2012-08-30
660	6,000	5,900	5,900	5,960	92	548,500	2012-08-23
661	6,795	6,795	6,795	6,795	60	407,700	2012-07-10
662	6,749	6,700	6,700	6,749	18	120,845	2012-06-27
663	6,500	6,500	6,500	6,500	53	344,500	2012-06-26
664	6,380	6,251	6,380	6,251	59	369,067	2012-06-25
665	6,150	6,050	6,050	6,150	155	942,790	2012-06-22
666	6,050	6,050	6,050	6,050	5	30,250	2012-06-21
667	6,050	5,550	6,050	5,550	126	701,800	2012-06-20
668	6,050	5,550	6,050	5,550	126	701,800	2012-06-20
669	6,050	5,550	6,050	5,550	126	701,800	2012-06-20
670	6,050	6,050	6,050	6,050	40	242,000	2012-06-19
671	6,050	6,050	6,050	6,050	9,600	58,080,000	2012-06-18
672	6,500	6,500	6,500	6,500	10	65,000	2012-06-14
673	6,500	5,700	5,700	6,500	450	2,806,100	2012-06-11
674	5,700	5,600	5,600	5,700	99	561,300	2012-06-08
675	5,700	5,700	5,700	5,700	431	2,456,700	2012-06-05
676	5,700	5,700	5,700	5,700	9	51,300	2012-06-04
677	5,730	5,720	5,730	5,720	70	400,800	2012-05-30
678	6,000	6,000	6,000	6,000	5	30,000	2012-05-29
679	6,050	6,050	6,050	6,050	62	375,100	2012-05-25
680	6,200	6,200	6,200	6,200	212	1,314,400	2012-05-23
681	5,700	5,700	5,700	5,700	20	114,000	2012-05-22
682	6,500	6,500	6,500	6,500	20	130,000	2012-05-16
683	6,500	6,500	6,500	6,500	23	149,500	2012-05-15
684	6,400	6,400	6,400	6,400	112	716,800	2012-05-14
685	6,400	6,400	6,400	6,400	17	108,800	2012-05-09
686	6,400	6,400	6,400	6,400	17	108,800	2012-05-09
687	6,500	6,500	6,500	6,500	70	455,000	2012-05-04
688	6,479	6,479	6,479	6,479	2	12,958	2012-05-01
689	6,750	6,749	6,749	6,750	47	317,248	2012-04-23
690	6,770	6,750	6,750	6,770	186	1,257,160	2012-04-20
691	6,750	6,600	6,600	6,750	100	674,700	2012-04-19
692	6,750	6,500	6,500	6,750	293	1,962,220	2012-04-18
693	6,500	6,499	6,499	6,500	307	1,995,495	2012-04-12
694	6,500	6,250	6,250	6,500	233	1,507,322	2012-04-11
695	6,000	5,750	5,750	6,000	175	1,017,150	2012-04-10
696	5,800	5,800	5,800	5,800	56	324,800	2012-04-09
697	5,801	5,801	5,801	5,801	319	1,850,519	2012-04-06
698	6,000	6,000	6,000	6,000	10	60,000	2012-04-04
699	6,000	6,000	6,000	6,000	27	162,000	2012-04-03
700	6,250	6,250	6,250	6,250	15	93,750	2012-04-02
701	6,200	6,200	6,200	6,200	40	248,000	2012-03-30
702	6,850	6,500	6,850	6,500	195	1,271,735	2012-01-20
703	6,850	6,506	6,506	6,850	24	156,488	2012-01-19
704	7,400	7,400	7,400	7,400	26	192,400	2012-01-18
705	8,000	6,900	8,000	7,699	54	381,318	2012-01-17
706	8,500	8,000	8,000	8,080	365	2,935,157	2012-01-13
707	8,000	7,000	7,000	8,000	220	1,616,516	2012-01-12
708	7,000	6,950	7,000	7,000	365	2,551,200	2012-01-10
709	6,999	6,500	6,500	6,999	169	1,152,091	2012-01-09
710	7,000	6,500	6,500	7,000	379	2,591,711	2012-01-06
711	6,500	6,500	6,500	6,500	84	546,000	2012-01-05
712	6,200	6,200	6,200	6,200	114	706,800	2012-01-04
713	6,200	6,200	6,200	6,200	10	62,000	2012-01-03
714	6,200	6,200	6,200	6,200	113	700,600	2011-12-28
715	6,200	6,008	6,200	6,200	124	759,260	2011-12-27
716	6,200	6,200	6,200	6,200	44	272,800	2011-12-26
717	6,200	6,100	6,200	6,200	152	939,175	2011-12-23
718	6,210	6,200	6,200	6,200	100	620,200	2011-12-22
719	6,999	6,400	6,400	6,999	12	79,196	2011-12-14
720	7,000	6,010	6,100	7,000	128	845,480	2011-12-13
721	7,000	6,700	6,700	7,000	491	3,336,000	2011-12-12
722	6,799	6,650	6,700	6,799	138	924,847	2011-12-08
723	6,699	6,600	6,600	6,699	212	1,412,793	2011-12-07
724	6,600	6,600	6,600	6,600	15	99,000	2011-12-06
725	6,200	6,200	6,200	6,200	9	55,800	2011-12-05
726	6,100	6,100	6,100	6,100	52	317,200	2011-12-02
727	6,100	6,100	6,100	6,100	25	152,500	2011-11-30
728	6,700	6,000	6,000	6,700	10	63,500	2011-11-29
729	6,001	6,000	6,001	6,000	56	336,004	2011-11-25
730	6,800	6,000	6,800	6,000	476	2,981,767	2011-11-24
731	6,800	6,800	6,800	6,800	96	652,800	2011-11-23
732	6,800	6,800	6,800	6,800	37	251,600	2011-11-22
733	6,500	6,500	6,500	6,500	110	715,000	2011-11-21
734	6,500	6,500	6,500	6,500	110	715,000	2011-11-21
735	6,500	6,500	6,500	6,500	110	715,000	2011-11-21
736	6,500	6,500	6,500	6,500	110	715,000	2011-11-21
737	6,600	6,600	6,600	6,600	8	52,800	2011-11-17
738	6,450	6,450	6,450	6,450	22	141,900	2011-11-16
739	6,500	6,150	6,150	6,500	28	175,700	2011-11-11
740	6,251	6,251	6,251	6,251	50	312,550	2011-11-10
741	6,800	6,300	6,300	6,800	223	1,449,800	2011-11-09
742	6,004	6,003	6,003	6,004	2	12,007	2011-11-03
743	6,004	6,003	6,003	6,004	2	12,007	2011-11-03
744	6,010	6,010	6,010	6,010	20	120,200	2011-10-31
745	6,002	6,002	6,002	6,002	35	210,070	2011-10-27
746	6,001	6,001	6,001	6,001	99	594,099	2011-10-25
747	6,001	6,000	6,000	6,001	174	1,044,030	2011-10-24
748	6,000	6,000	6,000	6,000	20	120,000	2011-10-20
749	6,000	6,000	6,000	6,000	15	90,000	2011-10-18
750	6,000	6,000	6,000	6,000	4	24,000	2011-10-13
751	6,000	6,000	6,000	6,000	96	576,000	2011-10-12
752	6,000	6,000	6,000	6,000	7	42,000	2011-10-10
753	6,000	5,400	6,000	6,000	93	528,600	2011-10-07
754	6,376	6,350	6,376	6,350	335	2,134,150	2011-10-05
755	6,700	6,700	6,700	6,700	20	134,000	2011-10-04
756	6,800	6,800	6,800	6,800	9	61,200	2011-10-03
757	6,380	6,376	6,380	6,376	86	548,436	2011-09-30
758	6,377	6,377	6,377	6,377	25	159,425	2011-09-29
759	6,500	6,500	6,500	6,500	121	786,500	2011-09-27
760	6,500	6,500	6,500	6,500	5	32,500	2011-09-26
761	6,800	6,800	6,800	6,800	10	68,000	2011-09-23
762	7,000	6,351	6,351	6,600	303	1,959,772	2011-09-22
763	6,355	6,355	6,355	6,355	17	108,035	2011-09-20
764	7,000	6,500	6,500	7,000	1,092	7,604,520	2011-09-16
765	6,500	6,500	6,500	6,500	55	357,500	2011-09-15
766	7,179	6,350	6,350	7,179	108	692,382	2011-09-13
767	8,225	7,153	8,200	7,153	65	496,480	2011-09-12
768	7,153	7,153	7,153	7,153	5	35,765	2011-09-09
769	6,220	6,220	6,220	6,220	28	174,160	2011-09-06
770	7,150	6,200	7,150	6,200	140	923,350	2011-09-02
771	7,250	7,200	7,250	7,200	63	455,050	2011-08-31
772	7,250	7,200	7,250	7,250	300	2,171,450	2011-08-30
773	7,200	7,200	7,200	7,200	35	252,000	2011-08-29
774	7,201	7,200	7,201	7,200	326	2,347,240	2011-08-26
775	7,200	7,200	7,200	7,200	33	237,600	2011-08-25
776	7,201	7,200	7,201	7,200	90	648,015	2011-08-24
777	7,500	7,200	7,500	7,200	41	296,700	2011-08-22
778	7,500	7,400	7,400	7,500	36	269,900	2011-08-19
779	7,500	7,500	7,500	7,500	65	487,500	2011-08-16
780	8,050	8,050	8,050	8,050	3	24,150	2011-08-09
781	8,050	7,800	7,800	8,050	90	722,750	2011-08-05
782	7,800	7,350	7,350	7,800	77	582,280	2011-08-04
783	7,500	7,500	7,500	7,500	20	150,000	2011-08-03
784	7,000	6,800	6,800	7,000	5,127	35,837,400	2011-08-02
785	7,100	7,100	7,100	7,100	131	930,100	2011-08-01
786	7,475	7,475	7,475	7,475	100	747,500	2011-07-29
787	7,300	7,000	7,000	7,000	334	2,420,200	2011-07-28
788	6,500	6,500	6,500	6,500	133	864,500	2011-07-26
789	6,500	6,401	6,500	6,401	107	690,451	2011-07-25
790	6,500	6,500	6,500	6,500	78	507,000	2011-07-22
791	6,500	6,201	6,202	6,500	177	1,125,457	2011-07-07
792	6,152	6,152	6,152	6,152	20	123,040	2011-06-30
793	6,900	6,150	6,150	6,900	33	206,700	2011-06-28
794	6,200	6,101	6,200	6,103	182	1,111,428	2011-06-23
795	6,100	6,100	6,100	6,100	70	427,000	2011-06-17
796	6,000	6,000	6,000	6,000	33	198,000	2011-06-15
797	7,300	7,000	7,000	7,000	190	1,360,000	2011-06-09
798	7,800	7,800	7,800	7,800	230	1,794,000	2011-06-03
799	8,100	8,051	8,051	8,100	127	1,027,769	2011-05-24
800	8,051	8,051	8,051	8,051	75	603,825	2011-05-23
801	8,051	8,051	8,051	8,051	32	257,632	2011-05-20
802	8,051	8,051	8,051	8,051	66	531,366	2011-05-19
803	8,050	8,050	8,050	8,050	1	8,050	2011-05-17
804	7,000	7,000	7,000	7,000	221	1,547,000	2011-05-13
805	7,481	7,000	7,481	7,000	19	137,329	2011-05-12
806	7,481	7,481	7,481	7,481	1	7,481	2011-05-11
807	6,506	6,506	6,506	6,506	144	936,864	2011-05-10
808	7,650	7,650	7,650	7,650	23	175,950	2011-05-09
809	9,125	9,000	9,125	9,000	55	500,625	2011-05-06
810	7,935	7,935	7,935	7,935	240	1,904,400	2011-05-05
811	6,900	6,877	6,877	6,900	35	240,994	2011-05-04
812	6,000	5,170	5,170	6,000	37	198,760	2011-05-02
813	5,980	5,980	5,980	5,980	2	11,960	2011-04-29
814	5,200	5,200	5,200	5,200	100	520,000	2011-04-28
815	5,106	5,100	5,106	5,100	49	250,002	2011-04-27
816	5,110	5,110	5,110	5,110	65	332,150	2011-04-26
817	5,100	5,001	5,001	5,100	240	1,214,100	2011-04-20
818	5,001	4,905	5,000	5,001	203	1,012,365	2011-04-19
819	4,910	4,903	4,910	4,903	100	490,650	2011-04-14
820	5,001	5,000	5,001	5,000	210	1,050,120	2011-04-12
821	5,001	4,901	4,901	5,001	330	1,624,770	2011-04-11
822	5,001	5,000	5,001	5,000	3,200	16,000,100	2011-04-08
823	5,000	5,000	5,000	5,000	100	500,000	2011-04-01
824	5,000	5,000	5,000	5,000	26	130,000	2011-03-31
825	4,888	4,888	4,888	4,888	5	24,440	2011-03-25
826	4,251	4,251	4,251	4,251	27	114,777	2011-03-24
827	4,999	4,999	4,999	4,999	220	1,099,780	2011-03-22
828	4,999	4,999	4,999	4,999	141	704,859	2011-03-21
829	5,525	5,525	5,525	5,525	5	27,625	2011-03-18
830	6,499	6,499	6,499	6,499	5	32,495	2011-03-17
831	7,500	7,500	7,500	7,500	25	187,500	2011-03-14
832	7,800	7,800	7,800	7,800	5	39,000	2011-03-11
833	8,999	8,940	8,999	8,940	59	530,410	2011-03-02
834	9,940	9,940	9,940	9,940	200	1,988,000	2011-02-21
835	10,000	10,000	10,000	10,000	4	40,000	2011-02-17
836	10,150	10,000	10,150	10,000	89	895,430	2011-02-16
837	10,780	10,301	10,301	10,780	509	5,475,045	2011-02-14
838	10,300	9,800	9,800	10,300	100	1,005,000	2011-02-10
839	9,800	9,700	9,800	9,800	54	529,100	2011-02-02
840	8,600	7,900	7,900	8,600	75	594,900	2011-02-01
841	7,900	7,900	7,900	7,900	218	1,722,200	2011-01-31
842	7,900	6,900	6,900	7,900	370	2,652,100	2011-01-28
843	6,900	6,000	6,000	6,900	309	2,118,100	2011-01-27
844	6,001	5,500	5,500	6,001	530	3,070,010	2011-01-26
845	5,300	4,950	4,950	5,300	260	1,311,660	2011-01-25
846	4,950	4,950	4,950	4,950	100	495,000	2011-01-24
847	4,940	4,700	4,700	4,940	210	1,002,400	2011-01-21
848	4,600	4,600	4,600	4,600	20	92,000	2011-01-17
849	4,551	4,551	4,551	4,551	20	91,020	2011-01-14
850	4,950	4,950	4,950	4,950	3	14,850	2011-01-13
851	5,000	4,850	5,000	5,000	146	726,550	2011-01-12
852	5,000	5,000	5,000	5,000	108	540,000	2011-01-11
853	5,000	5,000	5,000	5,000	10	50,000	2011-01-07
854	5,000	5,000	5,000	5,000	54	270,000	2011-01-06
855	5,000	5,000	5,000	5,000	100	500,000	2011-01-05
856	4,999	4,999	4,999	4,999	3	14,997	2011-01-04
857	4,900	4,900	4,900	4,900	350	1,715,000	2010-12-31
858	4,900	4,900	4,900	4,900	20	98,000	2010-12-30
859	5,000	5,000	5,000	5,000	113	565,000	2010-12-24
860	5,000	5,000	5,000	5,000	9	45,000	2010-12-23
861	5,200	5,000	5,000	5,000	460	2,334,000	2010-12-22
862	5,000	5,000	5,000	5,000	50	250,000	2010-12-21
863	5,199	5,199	5,199	5,199	50	259,950	2010-12-17
864	5,190	5,190	5,190	5,190	10	51,900	2010-12-16
865	5,100	5,100	5,100	5,100	10	51,000	2010-12-15
866	4,960	4,941	4,941	4,960	127	627,640	2010-12-14
867	5,000	5,000	5,000	5,000	85	425,000	2010-12-13
868	5,000	4,941	4,941	5,000	33,680	166,452,991	2010-12-10
869	4,941	4,941	4,941	4,941	10	49,410	2010-12-03
870	4,942	4,941	4,942	4,941	21	103,772	2010-12-01
871	4,942	4,942	4,942	4,942	10	49,420	2010-11-30
872	4,941	4,299	4,299	4,941	41	195,751	2010-11-29
873	4,297	3,738	3,738	4,297	230	979,820	2010-11-25
874	3,737	3,300	3,300	3,737	129	465,200	2010-11-24
875	3,250	3,250	3,250	3,250	56	182,000	2010-11-19
876	3,250	3,250	3,250	3,250	25	81,250	2010-11-17
877	3,200	3,200	3,200	3,200	101	323,200	2010-11-12
878	3,200	3,200	3,200	3,200	220	704,000	2010-11-04
879	3,200	3,149	3,200	3,149	262	825,654	2010-11-03
880	3,200	3,149	3,200	3,149	262	825,654	2010-11-03
881	3,200	3,149	3,200	3,149	262	825,654	2010-11-02
882	3,000	2,800	2,800	3,000	348	1,034,400	2010-10-28
883	3,000	3,000	3,000	3,000	18	54,000	2010-10-27
884	3,000	3,000	3,000	3,000	10	30,000	2010-10-25
885	3,000	3,000	3,000	3,000	39	117,000	2010-10-21
886	3,000	2,650	2,650	3,000	463	1,331,150	2010-10-14
887	2,750	2,750	2,750	2,750	59	162,250	2010-10-12
888	2,750	2,600	2,600	2,750	203	540,100	2010-10-06
889	2,600	2,500	2,599	2,600	120	307,034	2010-10-05
890	2,600	2,400	2,400	2,600	143	348,800	2010-09-21
891	2,400	2,400	2,400	2,400	80	192,000	2010-09-20
892	2,401	2,401	2,401	2,401	23	55,223	2010-09-16
893	2,600	2,450	2,500	2,600	500	1,282,900	2010-09-14
894	2,400	2,400	2,400	2,400	80	192,000	2010-09-03
895	2,400	2,300	2,300	2,400	67	158,300	2010-08-26
896	2,400	2,400	2,400	2,400	20	48,000	2010-08-13
897	2,150	2,100	2,150	2,100	817	1,730,940	2010-08-11
898	2,205	2,205	2,205	2,205	34	74,970	2010-07-28
899	2,205	2,200	2,200	2,205	30	66,025	2010-07-27
900	2,400	2,399	2,399	2,400	106	254,300	2010-07-23
901	2,150	2,150	2,150	2,150	53	113,950	2010-07-19
902	2,100	2,100	2,100	2,100	20	42,000	2010-07-05
903	2,100	2,100	2,100	2,100	105	220,500	2010-07-02
904	2,200	2,200	2,200	2,200	35	77,000	2010-06-24
905	2,200	2,200	2,200	2,200	90	198,000	2010-06-17
906	2,200	2,200	2,200	2,200	100	220,000	2010-06-16
907	2,200	2,200	2,200	2,200	105	231,000	2010-06-14
908	2,200	2,200	2,200	2,200	8	17,600	2010-06-11
909	2,200	2,200	2,200	2,200	60	132,000	2010-06-08
910	2,300	2,200	2,300	2,200	186	409,600	2010-06-03
911	2,400	2,400	2,400	2,400	55	132,000	2010-05-27
912	2,400	2,400	2,400	2,400	39	93,600	2010-05-24
913	2,400	2,400	2,400	2,400	2	4,800	2010-05-20
914	2,300	2,300	2,300	2,300	200	460,000	2010-05-14
915	2,205	2,205	2,205	2,205	54	119,070	2010-05-13
916	2,401	2,300	2,301	2,400	288	672,732	2010-05-11
917	2,300	2,300	2,300	2,300	85	195,500	2010-05-10
918	2,500	2,500	2,500	2,500	118	295,000	2010-05-07
919	2,500	2,500	2,500	2,500	50	125,000	2010-05-06
920	2,600	2,600	2,600	2,600	26	67,600	2010-05-05
921	2,601	2,601	2,601	2,601	10	26,010	2010-05-04
922	2,700	2,700	2,700	2,700	10	27,000	2010-05-03
923	2,700	2,700	2,700	2,700	280	756,000	2010-04-28
924	2,800	2,800	2,800	2,800	10	28,000	2010-04-27
925	2,900	2,900	2,900	2,900	20	58,000	2010-04-26
926	3,000	3,000	3,000	3,000	400	1,200,000	2010-04-22
927	3,200	3,200	3,200	3,200	583	1,865,600	2010-04-19
928	3,200	3,150	3,150	3,200	31	98,700	2010-04-15
929	3,100	3,100	3,100	3,100	66	204,600	2010-04-14
930	3,110	3,100	3,110	3,100	106	329,010	2010-04-13
931	3,110	3,110	3,110	3,110	28	87,080	2010-04-07
932	3,102	3,102	3,102	3,102	217	673,134	2010-04-06
933	3,100	3,100	3,100	3,100	50	155,000	2010-04-05
934	3,100	3,100	3,100	3,100	88	272,800	2010-04-02
935	3,003	3,002	3,002	3,003	290	870,590	2010-04-01
936	3,001	3,001	3,001	3,001	42	126,042	2010-03-30
937	3,001	3,001	3,001	3,001	9	27,009	2010-03-29
938	3,000	3,000	3,000	3,000	345	1,035,000	2010-03-26
939	3,300	3,300	3,300	3,300	60	198,000	2010-03-23
940	2,870	2,870	2,870	2,870	70	200,900	2010-03-22
941	2,870	2,870	2,870	2,870	157	450,590	2010-03-18
942	2,870	2,602	2,602	2,870	114	302,968	2010-03-17
943	2,601	2,601	2,601	2,601	165	429,165	2010-03-16
944	2,600	2,600	2,600	2,600	10	26,000	2010-03-15
945	2,600	2,600	2,600	2,600	50	130,000	2010-03-12
946	2,600	2,600	2,600	2,600	10	26,000	2010-03-11
947	2,500	2,450	2,450	2,500	195	478,250	2010-03-10
948	2,450	2,200	2,200	2,450	209	499,550	2010-03-04
949	2,201	2,201	2,201	2,201	35	77,035	2010-03-03
950	2,205	2,205	2,205	2,205	137	302,085	2010-02-25
951	2,200	2,200	2,200	2,200	80	176,000	2010-02-24
952	2,300	2,300	2,300	2,300	92	211,600	2010-02-19
953	2,300	2,300	2,300	2,300	68	156,400	2010-02-12
954	2,150	2,150	2,150	2,150	138	296,700	2010-02-08
955	2,100	2,100	2,100	2,100	112	235,200	2010-02-05
956	2,200	2,099	2,099	2,200	259	553,888	2010-02-02
957	2,100	2,050	2,100	2,100	276	577,950	2010-02-01
958	2,100	2,100	2,100	2,100	56	117,600	2010-01-26
959	2,100	2,050	2,050	2,100	287	595,000	2010-01-25
960	2,100	2,100	2,100	2,100	67	140,700	2010-01-22
961	2,000	2,000	2,000	2,000	78	156,000	2010-01-21
962	2,000	2,000	2,000	2,000	78	156,000	2010-01-15
963	2,000	1,900	1,900	2,000	153	297,000	2010-01-14
964	1,900	1,900	1,900	1,900	116	220,400	2010-01-13
965	1,900	1,900	1,900	1,900	50	95,000	2010-01-12
966	1,900	1,900	1,900	1,900	50	95,000	2010-01-12
967	2,100	2,100	2,100	2,100	25	52,500	2009-12-18
968	2,140	2,100	2,100	2,140	193	410,140	2009-12-15
969	2,140	2,140	2,140	2,140	30	64,200	2009-12-14
970	2,400	2,400	2,400	2,400	10	24,000	2009-12-09
971	2,500	2,500	2,500	2,500	10	25,000	2009-12-07
972	2,500	2,500	2,500	2,500	71	177,500	2009-12-02
973	2,600	2,600	2,600	2,600	10	26,000	2009-12-01
974	2,700	2,700	2,700	2,700	50	135,000	2009-11-25
975	2,900	2,900	2,900	2,900	25	72,500	2009-11-23
976	3,000	3,000	3,000	3,000	35	105,000	2009-11-18
977	3,316	3,316	3,316	3,316	54	179,064	2009-11-11
978	3,900	3,800	3,800	3,900	510	1,968,000	2009-10-06
979	3,900	3,790	3,790	3,900	215	836,850	2009-09-29
980	3,750	3,750	3,750	3,750	640	2,400,000	2009-09-28
981	3,750	3,750	3,750	3,750	120	450,000	2009-09-25
982	3,750	3,150	3,300	3,750	365	1,236,000	2009-09-24
983	3,300	3,000	3,000	3,300	86	262,800	2009-09-23
984	2,875	2,600	2,600	2,875	117	317,950	2009-09-17
985	2,500	2,250	2,250	2,500	78	188,500	2009-09-15
986	2,200	2,200	2,200	2,200	313	688,600	2009-09-14
987	2,000	2,000	2,000	2,000	20	40,000	2009-09-11
988	1,955	1,900	1,900	1,955	75	146,075	2009-09-04
989	1,700	1,600	1,601	1,700	257	412,755	2009-09-03
990	1,523	1,520	1,520	1,523	240	365,160	2009-09-02
991	1,520	1,520	1,520	1,520	103	156,560	2009-08-07
992	1,550	1,550	1,550	1,550	50	77,500	2009-08-06
993	1,550	1,501	1,550	1,550	230	351,946	2009-07-31
994	1,500	1,500	1,500	1,500	74	111,000	2009-07-29
995	1,431	1,431	1,431	1,431	137	196,047	2009-07-28
996	1,498	1,498	1,498	1,498	115	172,270	2009-07-07
997	1,499	1,499	1,499	1,499	23	34,477	2009-07-02
998	1,500	1,500	1,500	1,500	20	30,000	2009-07-01
999	1,700	1,699	1,699	1,700	481	817,490	2009-05-20
1000	1,700	1,700	1,700	1,700	280	476,000	2009-05-05
1001	1,700	1,700	1,700	1,700	96	163,200	2009-04-17
1002	1,700	1,700	1,700	1,700	46	78,200	2009-04-14
1003	1,700	1,700	1,700	1,700	80	136,000	2009-04-10
1004	1,700	1,600	1,600	1,700	78	129,800	2009-04-06
1005	1,700	1,700	1,700	1,700	50	85,000	2009-03-26
1006	1,700	1,700	1,700	1,700	10	17,000	2009-03-25
1007	1,700	1,600	1,600	1,700	244	413,800	2009-02-19
1008	1,600	1,600	1,600	1,600	220	352,000	2009-02-12
1009	1,700	1,700	1,700	1,700	20	34,000	2009-02-11
1010	1,808	1,808	1,808	1,808	70	126,560	2009-01-22
1011	1,900	1,900	1,900	1,900	70	133,000	2009-01-21
1012	2,000	2,000	2,000	2,000	6	12,000	2009-01-16
1013	2,100	2,000	2,100	2,000	160	326,000	2009-01-15
1014	2,150	2,150	2,150	2,150	102	219,300	2009-01-13
1015	2,250	2,250	2,250	2,250	236	531,000	2009-01-12
1016	2,200	2,200	2,200	2,200	35	77,000	2009-01-09
1017	2,300	2,000	2,000	2,290	387	835,610	2009-01-08
1018	2,000	2,000	2,000	2,000	30	60,000	2009-01-07
1019	2,300	2,100	2,100	2,300	702	1,575,450	2008-12-24
1020	2,464	2,464	2,464	2,464	20	49,280	2008-12-10
1021	3,400	3,400	3,400	3,400	10	34,000	2008-09-02
1022	3,650	3,650	3,650	3,650	40	146,000	2008-07-30
1023	3,700	3,700	3,700	3,700	915	3,385,500	2008-07-21
1024	3,700	3,700	3,700	3,700	85	314,500	2008-07-17
1025	3,700	3,700	3,700	3,700	46	170,200	2008-07-16
1026	3,700	3,700	3,700	3,700	50	185,000	2008-07-09
1027	3,700	3,700	3,700	3,700	106	392,200	2008-07-08
1028	3,700	3,700	3,700	3,700	33	122,100	2008-07-03
1029	3,700	3,700	3,700	3,700	35	129,500	2008-06-26
1030	3,700	3,700	3,700	3,700	28	103,600	2008-06-25
1031	3,700	3,700	3,700	3,700	71	262,700	2008-06-24
1032	3,700	3,700	3,700	3,700	188	695,600	2008-06-23
1033	3,750	3,750	3,750	3,750	35	131,250	2008-06-20
1034	3,700	3,700	3,700	3,700	9	33,300	2008-06-19
1035	3,700	3,700	3,700	3,700	20	74,000	2008-06-16
1036	3,700	3,700	3,700	3,700	92	340,400	2008-06-13
1037	3,701	3,700	3,701	3,701	292	1,080,554	2008-06-12
1038	3,700	3,700	3,700	3,700	96	355,200	2008-06-11
1039	3,700	3,700	3,700	3,700	74	273,800	2008-06-10
1040	3,700	3,700	3,700	3,700	121	447,700	2008-06-09
1041	3,700	3,700	3,700	3,700	70	259,000	2008-06-06
1042	3,800	3,800	3,800	3,800	24	91,200	2008-06-04
1043	3,800	3,800	3,800	3,800	26	98,800	2008-06-02
1044	3,800	3,800	3,800	3,800	50	190,000	2008-05-30
1045	3,800	3,800	3,800	3,800	55	209,000	2008-05-29
1046	3,800	3,800	3,800	3,800	5	19,000	2008-05-26
1047	3,800	3,800	3,800	3,800	23	87,400	2008-05-23
1048	3,900	3,900	3,900	3,900	202	787,800	2008-05-22
1049	3,900	3,900	3,900	3,900	76	296,400	2008-05-21
1050	3,900	3,900	3,900	3,900	177	690,300	2008-05-20
1051	4,000	4,000	4,000	4,000	48	192,000	2008-05-19
1052	4,000	4,000	4,000	4,000	4,859	19,436,000	2008-05-15
1053	4,000	4,000	4,000	4,000	243	972,000	2008-05-12
1054	4,000	3,810	3,810	4,000	316	1,258,300	2008-05-08
1055	4,000	4,000	4,000	4,000	92	368,000	2008-05-05
1056	4,000	4,000	4,000	4,000	309	1,236,000	2008-05-02
1057	3,900	3,900	3,900	3,900	156	608,400	2008-05-01
1058	3,650	3,650	3,650	3,650	92	335,800	2008-04-29
1059	3,600	3,600	3,600	3,600	20	72,000	2008-04-24
1060	3,600	3,600	3,600	3,600	35	126,000	2008-04-23
1061	3,600	3,600	3,600	3,600	240	864,000	2008-04-22
1062	3,603	3,600	3,600	3,603	66,452	239,228,093	2008-04-21
1063	3,500	3,350	3,350	3,500	201	702,750	2008-04-18
1064	3,320	3,320	3,320	3,320	31	102,920	2008-04-17
1065	3,500	3,300	3,305	3,500	416	1,453,625	2008-04-16
1066	3,310	3,310	3,310	3,310	40	132,400	2008-04-15
1067	3,302	3,302	3,302	3,302	56	184,912	2008-04-14
1068	3,350	3,250	3,250	3,300	1,590	5,254,400	2008-04-10
1069	3,200	3,051	3,051	3,200	1,017	3,195,626	2008-04-09
1070	3,053	3,050	3,053	3,050	53	161,710	2008-04-04
1071	3,010	3,005	3,005	3,010	146	439,080	2008-04-03
1072	3,002	3,002	3,002	3,002	120	360,240	2008-04-02
1073	3,002	3,002	3,002	3,002	40	120,080	2008-03-28
1074	3,002	3,000	3,000	3,002	311	933,359	2008-03-27
1075	3,000	2,900	2,900	3,000	495	1,482,700	2008-03-26
1076	2,760	2,705	2,705	2,760	210	572,800	2008-03-24
1077	2,900	2,805	2,805	2,900	141	404,530	2008-03-20
1078	2,850	2,800	2,800	2,850	224	637,200	2008-03-19
1079	2,800	2,700	2,795	2,800	319	885,920	2008-03-17
1080	2,795	2,795	2,795	2,795	43	120,185	2008-03-11
1081	2,900	2,850	2,850	2,900	188	541,700	2008-03-03
1082	2,903	2,902	2,902	2,903	394	1,143,712	2008-02-26
1083	2,901	2,901	2,901	2,901	20	58,020	2008-02-25
1084	2,901	2,851	2,851	2,901	635	1,840,385	2008-02-22
1085	2,900	2,851	2,851	2,900	184	529,925	2008-02-21
1086	2,900	2,900	2,900	2,900	86	249,400	2008-02-18
1087	2,870	2,870	2,870	2,870	100	287,000	2008-02-12
1088	2,870	2,850	2,850	2,870	126	360,220	2008-02-06
1089	2,850	2,850	2,850	2,850	46	131,100	2008-02-05
1090	2,900	2,900	2,900	2,900	35	101,500	2008-02-04
1091	3,001	3,001	3,001	3,001	43	129,043	2008-01-31
1092	2,900	2,900	2,900	2,900	74	214,600	2008-01-30
1093	2,800	2,800	2,800	2,800	146	408,800	2008-01-29
1094	2,800	2,800	2,800	2,800	46	128,800	2008-01-24
1095	2,900	2,900	2,900	2,900	297	861,300	2008-01-22
1096	2,900	2,900	2,900	2,900	109	316,100	2008-01-18
1097	2,900	2,900	2,900	2,900	48	139,200	2008-01-17
1098	2,900	2,900	2,900	2,900	75	217,500	2008-01-16
1099	2,900	2,900	2,900	2,900	722	2,093,800	2008-01-15
1100	2,850	2,850	2,850	2,850	49	139,650	2008-01-11
1101	2,850	2,850	2,850	2,850	93	265,050	2008-01-10
1102	2,850	2,850	2,850	2,850	81	230,850	2008-01-09
1103	2,850	2,850	2,850	2,850	140	399,000	2008-01-07
1104	2,850	2,850	2,850	2,850	20	57,000	2008-01-03
1105	2,900	2,900	2,900	2,900	40	116,000	2007-12-27
1106	2,850	2,850	2,850	2,850	120	342,000	2007-12-24
1107	2,850	2,850	2,850	2,850	144	410,400	2007-12-21
1108	2,800	2,800	2,800	2,800	69	193,200	2007-12-20
1109	2,850	2,840	2,840	2,850	207	588,925	2007-12-18
1110	3,000	2,850	2,850	3,000	355	1,043,450	2007-12-07
1111	2,900	2,900	2,900	2,900	62	179,800	2007-11-30
1112	2,900	2,900	2,900	2,900	28	81,200	2007-11-29
1113	2,900	2,900	2,900	2,900	56	162,400	2007-11-28
1114	2,850	2,850	2,850	2,850	52	148,200	2007-11-23
1115	2,850	2,850	2,850	2,850	227	646,950	2007-11-22
1116	2,850	2,800	2,800	2,850	190	539,000	2007-11-21
1117	2,800	2,800	2,800	2,800	55	154,000	2007-11-20
1118	2,900	2,900	2,900	2,900	45	130,500	2007-11-15
1119	3,000	2,600	2,600	3,000	749	2,146,255	2007-11-14
1120	2,950	2,950	2,950	2,950	5	14,750	2007-10-30
1121	3,000	3,000	3,000	3,000	350	1,050,000	2007-10-25
1122	3,000	3,000	3,000	3,000	230	690,000	2007-10-18
1123	3,000	3,000	3,000	3,000	106	318,000	2007-10-17
1124	3,050	3,030	3,050	3,030	340	1,033,160	2007-10-12
1125	3,050	3,050	3,050	3,050	149	454,450	2007-10-11
1126	3,050	3,050	3,050	3,050	12	36,600	2007-10-10
1127	3,050	3,050	3,050	3,050	220	671,000	2007-10-09
1128	3,000	3,000	3,000	3,000	177	531,000	2007-10-08
1129	3,000	3,000	3,000	3,000	93	279,000	2007-10-05
1130	3,000	2,900	3,000	2,920	403	1,204,920	2007-10-04
1131	3,000	3,000	3,000	3,000	121	363,000	2007-10-02
1132	3,100	3,100	3,100	3,100	8	24,800	2007-10-01
1133	3,100	3,100	3,100	3,100	24	74,400	2007-09-27
1134	3,100	3,100	3,100	3,100	1	3,100	2007-09-26
1135	3,100	3,000	3,000	3,100	67	205,700	2007-09-25
1136	3,100	3,000	3,000	3,100	68	205,200	2007-09-19
1137	3,000	3,000	3,000	3,000	382	1,146,000	2007-09-14
1138	3,000	3,000	3,000	3,000	785	2,355,000	2007-09-07
1139	3,000	3,000	3,000	3,000	30	90,000	2007-09-06
1140	3,000	3,000	3,000	3,000	106	318,000	2007-09-04
1141	3,000	3,000	3,000	3,000	138	414,000	2007-09-03
1142	2,505	2,505	2,505	2,505	8	20,040	2007-08-31
1143	2,505	2,425	2,425	2,505	60	148,700	2007-08-30
1144	2,375	2,375	2,375	2,375	50	118,750	2007-08-28
1145	2,350	2,350	2,350	2,350	66	155,100	2007-08-27
1146	2,310	2,300	2,300	2,310	35	80,700	2007-08-24
1147	2,115	2,115	2,115	2,115	18	38,070	2007-08-22
1148	2,105	2,105	2,105	2,105	5	10,525	2007-08-21
1149	2,000	2,000	2,000	2,000	231	462,000	2007-08-20
1150	1,703	1,703	1,703	1,703	20	34,060	2007-08-17
1151	1,620	1,620	1,620	1,620	51	82,620	2007-08-14
1152	1,550	1,530	1,530	1,550	175	268,850	2007-08-08
1153	1,520	1,520	1,520	1,520	28	42,560	2007-08-06
1154	1,500	1,500	1,500	1,500	250	375,000	2007-08-03
1155	1,450	1,450	1,450	1,450	50	72,500	2007-07-31
1156	1,400	1,352	1,352	1,400	152	209,056	2007-07-26
1157	1,352	1,350	1,350	1,352	22	29,722	2007-07-25
1158	1,350	1,350	1,350	1,350	100	135,000	2007-07-24
1159	1,200	1,200	1,200	1,200	22	26,400	2007-07-23
1160	1,060	1,060	1,060	1,060	100	106,000	2007-07-17
1161	1,050	1,050	1,050	1,050	46	48,300	2007-07-06
1162	1,001	1,001	1,001	1,001	52	52,052	2007-07-04
1163	1,000	1,000	1,000	1,000	500	500,000	2007-07-02
1164	1,000	1,000	1,000	1,000	431	431,000	2007-06-27
1165	999	999	999	999	51	50,949	2007-06-25
1166	1,000	1,000	1,000	1,000	7	7,000	2007-06-22
1167	1,000	1,000	1,000	1,000	315	315,000	2007-06-19
1168	1,000	1,000	1,000	1,000	40	40,000	2007-06-14
1169	1,000	850	850	1,000	83	77,000	2007-06-11
1170	800	800	800	800	43	34,400	2007-06-07
1171	850	800	800	850	133	108,150	2007-06-06
1172	800	800	800	800	33	26,400	2007-06-04
1173	800	800	800	800	110	88,000	2007-05-31
1174	800	800	800	800	1,055	844,000	2007-05-30
1175	800	800	800	800	300	240,000	2007-05-24
1176	800	780	780	800	525	418,300	2007-05-22
1177	780	780	780	780	147	114,660	2007-05-21
1178	800	800	800	800	1	800	2007-05-04
1179	800	640	640	650	54	38,610	2007-05-03
1180	650	631	631	650	160	102,300	2007-05-02
1181	571	571	571	571	86	49,106	2007-02-27
1182	553	550	550	553	140	77,210	2007-02-15
1183	530	530	530	530	92	48,760	2007-02-14
1184	550	550	550	550	50	27,500	2007-02-08
1185	530	520	520	530	19	10,000	2007-02-07
1186	515	515	515	515	23	11,845	2007-02-06
1187	502	500	500	502	346	173,096	2007-02-05
1188	500	500	500	500	3	1,500	2007-02-02
1189	500	500	500	500	4	2,000	2007-02-01
1190	500	500	500	500	94	47,000	2007-01-29
1191	500	500	500	500	578	289,000	2007-01-26
1192	500	500	500	500	211	105,500	2007-01-24
1193	500	490	490	500	44	21,650	2007-01-22
1194	500	500	500	500	185	92,500	2007-01-18
1195	500	500	500	500	136	68,000	2007-01-15
1196	501	500	500	501	122	61,040	2007-01-08
1197	500	500	500	500	11	5,500	2007-01-05
1198	500	500	500	500	239	119,500	2007-01-02
1199	500	490	490	500	77	38,150	2006-12-29
1200	500	500	500	500	200	100,000	2006-12-13
1201	500	499	499	500	199	99,458	2006-12-11
1202	499	499	499	499	106	52,894	2006-12-07
1203	490	490	490	490	89	43,610	2006-12-06
1204	490	490	490	490	22	10,780	2006-12-01
1205	490	490	490	490	137	67,130	2006-11-30
1206	490	490	490	490	129	63,210	2006-11-29
1207	490	490	490	490	48	23,520	2006-11-23
1208	499	499	499	499	57	28,443	2006-11-16
1209	500	500	500	500	88	44,000	2006-11-06
1210	500	500	500	500	5	2,500	2006-10-17
1211	500	500	500	500	2	1,000	2006-10-16
1212	401	401	401	401	70	28,070	2006-10-12
1213	401	401	401	401	73	29,273	2006-10-10
1214	401	401	401	401	50	20,050	2006-10-04
1215	401	401	401	401	64	25,664	2006-09-26
1216	401	401	401	401	23	9,223	2006-09-25
1217	410	410	410	410	112	45,920	2006-09-22
1218	404	404	404	404	48	19,392	2006-09-20
1219	405	405	405	405	48	19,440	2006-09-19
1220	411	411	411	411	56	23,016	2006-09-15
1221	401	401	401	401	100	40,100	2006-09-11
1222	401	401	401	401	48	19,248	2006-09-08
1223	402	402	402	402	48	19,296	2006-09-06
1224	401	400	400	401	1,772	709,140	2006-09-05
1225	400	400	400	400	20	8,000	2006-09-01
1226	400	380	400	380	154	59,080	2006-08-31
1227	400	400	400	400	30	12,000	2006-08-29
1228	400	400	400	400	2	800	2006-08-23
1229	380	380	380	380	50	19,000	2006-08-22
1230	362	362	362	362	58	20,996	2006-08-15
1231	360	360	360	360	50	18,000	2006-08-10
1232	360	353	353	360	1,026	362,360	2006-08-09
1233	353	353	353	353	100	35,300	2006-07-26
1234	353	353	353	353	98	34,594	2006-07-21
1235	351	350	350	351	346	121,196	2006-07-08
1236	358	355	358	358	263	94,115	2006-06-22
1237	351	351	351	351	50	17,550	2006-06-20
1238	350	350	350	350	50	17,500	2006-06-06
1239	351	350	351	351	220	77,170	2006-06-05
1240	350	350	350	350	50	17,500	2006-05-26
1241	350	350	350	350	15	5,250	2006-05-25
1242	350	350	350	350	446	156,100	2006-05-23
1243	350	350	350	350	360	126,000	2006-05-19
1244	350	350	350	350	14	4,900	2006-05-18
1245	350	350	350	350	8	2,800	2006-05-16
1246	350	350	350	350	150	52,500	2006-05-10
1247	310	310	310	310	92	28,520	2006-05-08
1248	310	310	310	310	28	8,680	2006-05-03
1249	215	206	206	215	56	11,788	2006-05-02
1250	200	200	200	200	53	10,600	2006-05-01
1251	200	200	200	200	35	7,000	2006-04-28
1252	200	200	200	200	131	26,200	2006-04-24
1253	200	200	200	200	273	54,600	2006-04-21
1254	200	200	200	200	3,109	621,800	2006-04-19
1255	130	130	130	130	84	10,920	2006-04-14
1256	131	131	131	131	500	65,500	2006-04-11
1257	130	130	130	130	411	53,430	2006-04-10
1258	130	130	130	130	56	7,280	2006-04-06
1259	129	129	129	129	150	19,350	2006-04-04
1260	129	128	128	129	729	93,512	2006-04-03
1261	128	125	125	128	500	63,100	2006-03-28
1262	123	123	123	123	39	4,797	2006-03-24
1263	123	122	122	123	526	64,212	2006-03-23
1264	121	121	121	121	100	12,100	2006-03-09
1265	121	121	121	121	6	726	2006-03-02
1266	121	120	120	121	601	72,570	2006-02-28
1267	121	121	121	121	150	18,150	2006-02-24
1268	120	120	120	120	150	18,000	2006-02-23
1269	120	120	120	120	106	12,720	2006-02-20
1270	120	120	120	120	25	3,000	2006-02-17
1271	120	120	120	120	450	54,000	2006-02-16
1272	100	100	100	100	18	1,800	2006-02-10
1273	100	100	100	100	88	8,800	2006-02-08
1274	101	101	101	101	50	5,050	2006-01-27
1275	101	101	101	101	50	5,050	2006-01-24
1276	100	100	100	100	35	3,500	2006-01-23
1277	101	101	101	101	300	30,300	2006-01-13
1278	101	101	101	101	35	3,535	2006-01-11
1279	100	100	100	100	115	11,500	2006-01-10
1280	90	90	90	90	11	990	2006-01-03
1281	100	100	100	100	24	2,400	2005-10-05
1282	100	100	100	100	46	4,600	2005-10-03
1283	100	100	100	100	212	21,200	2005-09-26
1284	100	100	100	100	346	34,600	2005-09-19
1285	100	100	100	100	279	27,900	2005-09-16
1286	100	100	100	100	305	30,500	2005-09-14
1287	100	100	100	100	83	8,300	2005-09-06
1288	100	100	100	100	134	13,400	2005-08-30
1289	100	100	100	100	27	2,700	2005-08-23
1290	100	100	100	100	43	4,300	2005-08-19
1291	40	40	40	40	215	8,600	2005-08-12
1292	20	20	20	20	7	140	2005-07-04
1293	50	50	50	50	24	1,200	2005-06-29
1294	50	50	50	50	100	5,000	2005-06-24
1295	51	51	51	51	40	2,040	2005-06-21
1296	100	100	100	100	33	3,300	2005-06-07
1297	190	190	190	190	304	57,760	2005-05-30
1298	80	80	80	80	96	7,680	2005-05-27
1299	100	100	100	100	100	10,000	2005-05-18
1300	100	100	100	100	146	14,600	2005-05-17
1301	100	100	100	100	96	9,600	2005-05-03
1302	50	50	50	50	83	4,150	2005-04-07
1303	100	100	100	100	10	1,000	2005-04-06
1304	50	50	50	50	234	11,700	2005-03-29
1305	51	51	51	51	84	4,284	2005-03-28
1306	51	51	51	51	128	6,528	2005-03-18
1307	200	150	150	200	97	15,200	2005-03-11
1308	51	51	51	51	92	4,692	2005-03-09
1309	100	100	100	100	41	4,100	2005-02-25
1310	51	51	51	51	35,755	1,823,505	2005-02-22
1311	50	50	50	50	177,338	8,866,900	2005-02-21
1312	100	100	100	100	48	4,800	2005-01-19
1313	100	100	100	100	41	4,100	2005-01-18
1314	50	50	50	50	70	3,500	2004-12-17
1315	50	50	50	50	48	2,400	2004-12-08
1316	50	50	50	50	2,471	123,550	2004-12-01
1317	50	50	50	50	4,200	210,000	2004-11-30
1318	50	50	50	50	3,572	178,600	2004-11-29
1319	40	40	40	40	265	10,600	2004-11-23
1320	50	50	50	50	79,400	3,970,000	2004-11-22
1321	47	47	47	47	86,061	4,044,867	2004-11-19
1322	50	50	50	50	85,837	4,291,850	2004-11-18
1323	50	50	50	50	98,169	4,908,450	2004-11-17
1324	50	50	50	50	48	2,400	2004-11-02
1325	50	50	50	50	43	2,150	2004-10-22
1326	50	50	50	50	100	5,000	2004-10-21
1327	40	40	40	40	477	19,080	2004-10-15
1328	50	50	50	50	210	10,500	2004-10-12
1329	50	50	50	50	199	9,950	2004-10-07
1330	50	50	50	50	46	2,300	2004-10-06
1331	30	30	30	30	100	3,000	2004-10-04
1332	30	30	30	30	17	510	2004-09-29
1333	40	40	40	40	79	3,160	2004-09-28
1334	40	40	40	40	107	4,280	2004-09-23
1335	50	50	50	50	13,658	682,900	2004-09-10
1336	50	50	50	50	103,494	5,174,700	2004-09-09
1337	51	50	50	50	108,541	5,427,146	2004-09-08
1338	50	50	50	50	112,988	5,649,400	2004-09-07
1339	50	50	50	50	117,600	5,880,000	2004-09-03
1340	50	50	50	50	150	7,500	2004-09-02
1341	50	50	50	50	53	2,650	2004-07-15
1342	100	100	100	100	141	14,100	2004-06-24
1343	100	100	100	100	199	19,900	2004-06-16
1344	140	140	140	140	70	9,800	2004-06-09
1345	140	140	140	140	79	11,060	2004-05-04
1346	150	150	150	150	34	5,100	2004-04-21
1347	150	150	150	150	9	1,350	2004-03-31
1348	100	100	100	100	24	2,400	2004-03-24
1349	145	145	145	145	82	11,890	2004-03-17
1350	50	50	50	50	57	2,850	2004-03-09
1351	39	39	39	39	49	1,911	2004-01-28
1352	50	50	50	50	100	5,000	2004-01-15
1353	37	37	37	37	48	1,776	2004-01-14
1354	200	150	150	200	150	25,810	2003-12-25
1355	149	149	149	149	54	8,046	2003-12-23
1356	40	40	40	40	228	9,120	2003-12-18
1357	50	50	50	50	28	1,400	2003-12-04
1358	50	50	50	50	150	7,500	2003-11-28
1359	100	20	20	100	159	11,180	2003-11-04
1360	80	80	80	80	256	20,480	2003-10-31
1361	50	20	50	20	38	1,600	2003-10-24
1362	50	50	50	50	8	400	2003-10-01
1363	80	80	80	80	9	720	2003-09-18
1364	50	50	50	50	4	200	2003-09-08
1365	50	50	50	50	250	12,500	2003-07-25
1366	51	51	51	51	3	153	2003-06-27
1367	101	101	101	101	14	1,414	2003-05-13
1368	101	101	101	101	75	7,575	2003-04-28
1369	200	200	200	200	28	5,600	2003-04-25
1370	101	101	101	101	99	9,999	2003-04-24
1371	100	100	100	100	49	4,900	2003-04-07
1372	101	101	101	101	25	2,525	2003-04-03
1373	101	101	101	101	28	2,828	2003-03-05
1374	101	101	101	101	10	1,010	2003-03-04
1375	200	100	200	100	107	11,509	2003-02-26
1376	101	101	101	101	41	4,141	2003-02-25
1377	201	201	201	201	3	603	2002-12-11
1378	50	50	50	50	56	2,800	2002-11-21
1379	50	50	50	50	8	400	2002-11-07
1380	50	50	50	50	40	2,000	2002-10-23
1381	100	100	100	100	9	900	2002-10-02
1382	100	100	100	100	82	8,200	2002-10-01
1383	201	201	201	201	20	4,020	2002-09-27
1384	201	201	201	201	17	3,417	2002-09-24
1385	150	150	150	150	8	1,200	2002-08-22
1386	150	150	150	150	1	150	2002-08-09
1387	150	150	150	150	46	6,900	2002-08-05
1388	175	175	175	175	270	47,250	2002-05-09
1389	175	175	175	175	13	2,275	2002-05-06
1390	170	170	170	170	159	27,030	2002-04-15
1391	161	161	161	161	23	3,703	2002-04-10
1392	155	155	155	155	8	1,240	2002-04-05
1393	200	200	200	200	53	10,600	2002-03-19
1394	160	152	152	160	100	15,648	2002-02-26
1395	153	152	152	153	50	7,621	2002-02-22
1396	201	201	201	201	98	19,698	2002-02-21
1397	152	150	152	150	176	26,402	2002-02-19
1398	153	153	153	153	48	7,344	2002-01-25
1399	152	152	152	152	50	7,600	2002-01-24
1400	200	200	200	200	47	9,400	2002-01-08
1401	100	100	100	100	30	3,000	2001-12-03
1402	100	100	100	100	56	5,600	2001-11-28
1403	53	53	53	53	2	106	2001-11-16
1404	53	53	53	53	23	1,219	2001-10-31
1405	52	52	52	52	47	2,444	2001-10-25
1406	53	51	51	53	30	1,570	2001-10-15
1407	51	51	51	51	20	1,020	2001-10-12
1408	51	51	51	51	35	1,785	2001-09-20
1409	50	50	50	50	16	800	2001-09-18
1410	115	115	115	115	106	12,190	2001-09-04
1411	51	51	51	51	35	1,785	2001-08-27
1412	50	50	50	50	265	13,250	2001-08-21
1413	150	150	150	150	28	4,200	2001-07-18
1414	350	350	350	350	20	7,000	2001-06-29
1415	352	352	352	352	4	1,408	2001-06-13
1416	352	352	352	352	30	10,560	2001-06-11
1417	351	351	351	351	35	12,285	2001-05-31
1418	352	352	352	352	933	328,416	2001-05-30
1419	352	352	352	352	953	335,456	2001-05-24
1420	352	352	352	352	1,200	422,400	2001-05-23
1421	352	352	352	352	434	152,768	2001-05-22
1422	351	351	351	351	4	1,404	2001-05-17
1423	370	370	370	370	93	34,410	2001-05-15
1424	351	351	351	351	3	1,053	2001-05-03
1425	352	352	352	352	2,186	769,472	2001-05-01
1426	351	351	351	351	4	1,404	2001-04-24
1427	351	351	351	351	49	17,199	2001-04-23
1428	351	351	351	351	27	9,477	2001-04-19
1429	350	350	350	350	10	3,500	2001-04-18
1430	370	370	370	370	5	1,850	2001-04-17
1431	356	100	356	356	341	39,988	2001-04-13
1432	356	356	356	356	496	176,576	2001-04-12
1433	1,370	1,370	1,370	1,370	5	6,850	2001-04-11
1434	550	550	550	550	40	22,000	2001-04-06
1435	356	356	356	356	93	33,108	2001-04-04
1436	356	356	356	356	46	16,376	2001-03-29
1437	200	152	152	200	844	141,910	2001-03-28
1438	159	101	101	157	30,354	3,114,177	2001-03-26
1439	100	70	100	72	199,032	17,094,830	2001-03-23
1440	560	100	100	560	196,084	19,630,480	2001-03-22
1441	560	560	560	560	834	467,040	2001-03-16
1442	545	545	545	545	599	326,455	2001-03-13
1443	521	521	521	521	35	18,235	2001-03-12
1444	566	566	566	566	1,053	595,998	2001-03-09
1445	550	550	550	550	150	82,500	2001-03-08
1446	521	521	521	521	1,207	628,847	2001-03-07
1447	576	576	576	576	196	112,896	2001-03-05
1448	571	571	571	571	35	19,985	2001-03-02
1449	571	571	571	571	228	130,188	2001-03-01
1450	571	571	571	571	60	34,260	2001-02-28
1451	571	571	571	571	172	98,212	2001-02-27
1452	571	571	571	571	375	214,125	2001-02-23
1453	536	525	536	525	260	139,250	2001-02-22
1454	531	531	531	531	165	87,615	2001-02-21
1455	535	521	521	535	2,014	1,067,016	2001-02-20
1456	581	510	581	545	1,786	936,280	2001-02-19
1457	517	506	506	517	1,516	774,641	2001-02-16
1458	506	506	506	506	484	244,904	2001-02-15
1459	572	506	572	506	1,586	804,826	2001-02-14
1460	572	572	572	572	10	5,720	2001-02-13
1461	571	571	571	571	136	77,656	2001-02-12
1462	583	582	582	583	70	40,775	2001-02-08
1463	581	507	552	581	720	397,494	2001-02-07
1464	571	561	571	561	185	104,155	2001-02-06
1465	561	511	511	561	105	55,755	2001-02-05
1466	508	508	508	508	317	161,036	2001-02-02
1467	520	510	520	510	491	251,410	2001-01-31
1468	511	505	505	511	424	214,724	2001-01-30
1469	537	537	537	537	4,738	2,544,306	2001-01-26
1470	600	506	600	600	638	345,280	2001-01-25
1471	580	510	510	535	8,250	4,216,000	2001-01-24
1472	510	505	505	510	1,206	609,376	2001-01-23
1473	505	505	505	505	6,550	3,307,750	2001-01-22
1474	590	570	580	573	518	301,634	2001-01-19
1475	502	502	502	502	1,650	828,300	2001-01-18
1476	581	501	581	501	8,978	5,213,978	2001-01-17
1477	581	581	581	581	9,100	5,287,100	2001-01-16
1478	581	581	581	581	9,260	5,380,060	2001-01-15
1479	581	581	581	581	9,000	5,229,000	2001-01-12
1480	582	350	582	370	9,459	5,405,120	2001-01-11
1481	581	581	581	581	10,108	5,872,748	2001-01-10
1482	581	581	581	581	9,557	5,552,617	2001-01-09
1483	581	581	581	581	1,000	581,000	2001-01-08
1484	562	562	562	562	10,500	5,901,000	2001-01-05
1485	580	561	562	561	11,310	6,360,460	2001-01-04
1486	545	545	545	545	11,571	6,306,195	2001-01-03
1487	650	545	650	545	12,135	6,624,075	2001-01-02
1488	520	301	520	303	17,188	5,181,198	2000-12-28
1489	501	501	501	501	41	20,541	2000-12-27
1490	501	350	501	501	7,238	3,516,853	2000-12-26
1491	505	505	505	505	10,000	5,050,000	2000-12-22
1492	550	550	550	550	50	27,500	2000-12-21
1493	550	506	550	506	9,784	5,364,304	2000-12-20
1494	510	501	501	510	690	347,118	2000-12-19
1495	550	550	550	550	28	15,400	2000-12-18
1496	505	505	505	505	277	139,885	2000-12-08
1497	515	503	503	515	347	174,817	2000-12-07
1498	600	503	600	503	268	151,100	2000-12-06
1499	502	501	502	501	512	256,562	2000-12-05
1500	600	452	455	455	1,956	997,317	2000-12-01
1501	305	305	305	305	100	30,500	2000-11-29
1502	451	301	451	401	1,652	691,290	2000-11-28
1503	452	452	452	452	758	342,616	2000-11-27
1504	456	456	456	456	18	8,208	2000-11-23
1505	401	256	401	352	1,655	544,510	2000-11-22
1506	401	401	401	401	35	14,035	2000-11-21
1507	401	401	401	401	106	42,506	2000-11-20
1508	308	308	308	308	1,500	462,000	2000-11-16
1509	320	256	320	256	10,097	2,591,040	2000-11-14
1510	600	256	300	301	1,179	406,958	2000-11-13
1511	320	254	320	256	2,483	635,303	2000-11-10
1512	325	321	321	325	205	66,205	2000-11-09
1513	500	300	300	325	792	262,600	2000-11-08
1514	300	300	300	300	60	18,000	2000-11-07
1515	254	254	254	254	13,000	3,302,000	2000-11-06
1516	301	301	301	301	97	29,197	2000-11-03
1517	300	252	300	252	13,510	3,405,000	2000-11-02
1518	300	252	300	252	13,441	3,408,300	2000-10-31
1519	252	252	252	252	15,810	3,984,120	2000-10-30
1520	400	252	400	253	4,183	1,103,637	2000-10-27
1521	600	400	600	400	9,107	5,440,318	2000-10-26
1522	600	500	500	600	396	222,800	2000-10-25
1523	400	391	391	400	416	165,572	2000-10-24
1524	500	391	500	391	335	136,435	2000-10-23
1525	600	600	600	600	786	471,600	2000-10-20
1526	500	360	360	500	1,195	442,372	2000-10-19
1527	360	360	360	360	192	69,120	2000-10-16
1528	357	355	355	357	123	43,711	2000-10-13
1529	355	355	355	355	295	104,725	2000-10-12
1530	600	353	353	354	686	305,221	2000-10-11
1531	500	355	500	355	110	40,500	2000-10-10
1532	355	355	355	355	52	18,460	2000-10-06
1533	355	355	355	355	50	17,750	2000-10-05
1534	603	355	600	355	1,049	596,000	2000-10-03
1535	600	388	600	388	96	47,000	2000-09-29
1536	600	500	600	600	581	341,600	2000-09-28
1537	600	266	266	301	6,189	3,005,964	2000-09-27
1538	600	266	500	266	474	215,054	2000-09-26
1539	600	300	600	300	2,183	1,196,580	2000-09-25
1540	300	300	300	300	281	84,300	2000-09-22
1541	300	262	262	300	524	146,771	2000-09-21
1542	601	271	450	271	6,116	3,474,686	2000-09-20
1543	254	254	254	254	50	12,700	2000-09-18
1544	330	330	330	330	654	215,820	2000-09-15
1545	280	252	280	252	135	35,000	2000-09-14
1546	271	271	271	271	12	3,252	2000-09-13
1547	300	300	300	300	186	55,800	2000-09-12
1548	300	271	300	271	128	36,399	2000-09-11
1549	253	253	253	253	100	25,300	2000-09-08
1550	350	320	350	320	281	92,780	2000-09-07
1551	253	253	253	253	144	36,432	2000-09-05
1552	253	253	253	253	112	28,336	2000-09-04
1553	400	253	253	280	1,574	577,980	2000-09-01
1554	350	251	350	350	313	104,600	2000-08-31
1555	263	251	251	263	69	17,641	2000-08-29
1556	301	301	301	301	716	215,516	2000-08-28
1557	230	230	230	230	112	25,760	2000-08-25
1558	250	203	250	203	109	24,477	2000-08-22
1559	205	205	205	205	100	20,500	2000-08-17
1560	350	350	350	350	32	11,200	2000-08-16
1561	320	203	314	203	644	147,424	2000-08-15
1562	400	314	314	314	180	65,808	2000-08-10
1563	370	312	312	314	606	200,994	2000-08-09
1564	430	330	430	330	107	40,810	2000-08-04
1565	304	304	304	304	415	126,160	2000-08-03
1566	303	303	303	303	100	30,300	2000-08-01
1567	302	302	302	302	50	15,100	2000-07-28
1568	400	302	350	302	198	67,050	2000-07-27
1569	303	302	302	303	389	117,678	2000-07-26
1570	302	302	302	302	93	28,086	2000-07-25
1571	302	302	302	302	93	28,086	2000-07-24
1572	500	301	301	500	150	73,010	2000-07-21
1573	500	500	500	500	1,007	503,500	2000-07-20
1574	500	500	500	500	233	116,500	2000-07-19
1575	501	203	501	203	3,104	645,012	2000-07-18
1576	504	503	504	503	1,078	542,734	2000-07-07
1577	520	502	520	502	268	135,166	2000-07-06
1578	503	503	503	503	32	16,096	2000-07-05
1579	580	503	580	503	112	60,340	2000-07-04
1580	580	506	506	506	126	65,828	2000-07-03
1581	503	502	502	503	702	352,640	2000-06-30
1582	590	590	590	590	130	76,700	2000-06-29
1583	501	501	501	501	23	11,523	2000-06-28
1584	590	590	590	590	5	2,950	2000-06-27
1585	503	502	503	502	210	105,602	2000-06-26
1586	600	503	600	503	135	76,150	2000-06-23
1587	503	503	503	503	119	59,857	2000-06-22
1588	501	313	313	501	260	128,380	2000-06-21
1589	620	301	301	313	4,539	1,490,598	2000-06-20
1590	700	201	501	503	2,470	732,658	2000-06-19
1591	750	413	750	413	478	216,979	2000-06-16
1592	550	411	501	501	256	124,516	2000-06-15
1593	750	411	411	505	1,161	611,499	2000-06-14
1594	600	411	500	411	1,680	773,044	2000-06-13
1595	500	500	500	500	140	70,000	2000-06-12
1596	751	750	750	751	256	192,020	2000-06-09
1597	700	700	700	700	932	652,400	2000-06-08
1598	700	601	700	605	81	50,575	2000-06-07
1599	680	601	680	603	143	87,195	2000-06-06
1600	620	601	605	601	13,423	8,121,486	2000-06-05
1601	610	610	610	610	4	2,440	2000-06-02
1602	606	431	500	431	779	351,197	2000-05-31
1603	605	560	601	560	1,169	692,269	2000-05-30
1604	700	600	600	601	299	184,598	2000-05-29
1605	750	410	410	516	15,190	6,698,912	2000-05-26
1606	800	506	800	507	182	97,193	2000-05-25
1607	800	501	501	501	915	460,282	2000-05-24
1608	501	410	500	501	777	384,677	2000-05-23
1609	511	450	480	511	274	129,167	2000-05-22
1610	550	500	550	500	1,456	730,595	2000-05-19
1611	551	504	504	551	298	152,542	2000-05-18
1612	570	502	502	511	638	339,414	2000-05-17
1613	561	470	470	502	712	360,256	2000-05-16
1614	480	472	480	472	210	100,592	2000-05-15
1615	450	420	420	450	643	287,520	2000-05-12
1616	506	480	505	480	3,184	1,591,034	2000-05-11
1617	505	480	480	503	1,663	807,467	2000-05-10
1618	502	455	455	502	833	398,042	2000-05-09
1619	500	420	450	420	328	147,100	2000-05-08
1620	550	407	407	500	1,834	845,952	2000-05-05
1621	500	407	420	420	788	359,000	2000-05-04
1622	506	420	503	420	199	92,333	2000-05-03
1623	580	503	550	503	1,497	858,980	2000-05-02
1624	502	500	500	502	135	67,570	2000-05-01
1625	500	500	500	500	49	24,500	2000-04-28
1626	511	350	511	420	747	321,114	2000-04-27
1627	550	453	460	511	1,788	874,089	2000-04-26
1628	501	453	500	453	941	463,167	2000-04-25
1629	559	401	402	453	688	286,978	2000-04-24
1630	501	401	404	401	12,338	6,061,675	2000-04-21
1631	500	480	500	480	485	242,480	2000-04-20
1632	450	402	402	450	265	113,181	2000-04-19
1633	400	360	360	400	2,599	950,105	2000-04-18
1634	500	400	450	402	1,051	479,645	2000-04-17
1635	450	400	400	450	249	105,150	2000-04-14
1636	400	400	400	400	306	122,400	2000-04-12
1637	401	400	400	400	2,048	819,575	2000-04-11
1638	400	353	400	353	1,210	467,080	2000-04-10
1639	380	357	380	357	2,093	752,031	2000-04-07
1640	400	345	345	356	699	271,406	2000-04-06
1641	350	350	350	350	44	15,400	2000-04-05
1642	380	338	380	350	496	176,340	2000-04-04
1643	300	300	300	300	75	22,500	2000-04-03
1644	350	300	300	300	660	203,814	2000-03-31
1645	360	230	230	360	2,739	756,560	2000-03-30
1646	350	270	300	350	343	110,010	2000-03-29
1647	350	330	330	350	859	300,530	2000-03-28
1648	330	300	300	330	493	155,730	2000-03-27
1649	330	201	302	201	586	184,224	2000-03-24
1650	331	330	330	331	271	89,500	2000-03-22
1651	300	300	300	300	76	22,800	2000-03-21
1652	400	350	356	350	140	49,902	2000-03-20
1653	356	356	356	356	6	2,136	2000-03-17
1654	360	356	357	356	377	134,578	2000-03-16
1655	357	356	356	357	119	42,443	2000-03-15
1656	400	356	400	356	199	74,568	2000-03-14
1657	400	400	400	400	3	1,200	2000-03-13
1658	400	357	400	400	66	24,250	2000-03-10
1659	400	351	400	351	734	288,112	2000-03-08
1660	352	352	352	352	283	99,616	2000-03-07
1661	400	352	380	352	445	172,497	2000-03-06
1662	400	352	400	352	220	78,880	2000-03-03
1663	400	352	400	400	380	151,328	2000-03-02
1664	400	400	400	400	433	173,200	2000-03-01
1665	402	370	402	400	1,033	404,308	2000-02-29
1666	400	400	400	400	53	21,200	2000-02-28
1667	400	355	357	355	674	250,630	2000-02-25
1668	400	400	400	400	373	149,200	2000-02-24
1669	400	356	400	356	412	151,600	2000-02-23
1670	400	352	400	400	4,804	1,843,204	2000-02-22
1671	415	415	415	415	633	262,695	2000-02-21
1672	400	355	355	400	1,450	533,380	2000-02-18
1673	400	352	400	400	436	160,480	2000-02-17
1674	400	353	400	400	615	242,804	2000-02-16
1675	400	400	400	400	599	239,600	2000-02-15
1676	400	351	351	400	3,465	1,369,732	2000-02-14
1677	351	351	351	351	27	9,477	2000-02-11
1678	400	400	400	400	20	8,000	2000-02-08
1679	400	400	400	400	156	62,400	2000-02-03
1680	401	360	360	401	483	185,256	2000-02-02
1681	400	350	351	356	2,423	940,831	2000-02-01
1682	350	350	350	350	4,752	1,663,200	2000-01-31
1683	350	311	350	311	399	136,374	2000-01-28
1684	355	311	350	311	1,394	489,991	2000-01-27
1685	350	350	350	350	432	151,200	2000-01-26
1686	350	311	350	350	1,058	354,700	2000-01-25
1687	355	350	350	350	1,223	428,695	2000-01-24
1688	350	350	350	350	659	230,650	2000-01-21
1689	350	306	310	350	936	320,120	2000-01-20
1690	350	350	350	350	426	149,100	2000-01-19
1691	350	310	350	310	837	290,233	2000-01-18
1692	350	309	309	350	978	333,171	2000-01-17
1693	350	306	306	350	457	148,319	2000-01-14
1694	350	350	350	350	362	126,700	2000-01-13
1695	350	305	350	350	351	121,995	2000-01-12
1696	350	305	305	350	173	59,515	2000-01-11
1697	350	305	350	305	702	233,640	2000-01-10
1698	350	303	350	304	3,290	1,013,091	2000-01-07
1699	350	303	303	350	682	235,150	2000-01-06
1700	350	350	350	350	96	33,600	2000-01-05
1701	365	286	350	365	719	237,934	2000-01-04
1702	351	300	350	350	1,063	358,277	2000-01-03
1703	350	300	300	350	128	43,400	1999-12-29
1704	300	300	300	300	50	15,000	1999-12-27
1705	350	281	350	281	795	266,918	1999-12-24
1706	300	300	300	300	300	90,000	1999-12-23
1707	350	300	350	300	955	310,250	1999-12-22
1708	350	271	271	271	728	246,535	1999-12-21
1709	300	271	271	300	395	116,731	1999-12-20
1710	300	272	272	272	1,541	459,115	1999-12-17
1711	300	280	280	300	535	157,680	1999-12-16
1712	280	263	263	270	183	50,110	1999-12-15
1713	300	256	256	300	548	151,872	1999-12-14
1714	300	255	255	256	326	84,432	1999-12-13
1715	350	253	253	254	2,822	828,029	1999-12-10
1716	1,550	10	250	252	1,934	563,481	1999-12-09

#	Огноо	тараасан хэлбэр	Нэгж хувьцаанд ногдох ногдол ашиг
1	2014		0
2	2013		0
3	2012		0
4	2011		0

Мэдээ

“АТАР ӨРГӨӨ” ХК НОГДОЛ АШИГ ТАРААЛАА

Posted Луу сарын 29th, 2017

“Атар өргөө” ХК 2016 оны ногдол ашигаа 2017 оны 05 дугаар сарын 26-ны өдөр “Үнэт Цаасны Төвлөрсөн Хадгаламжийн Төв”дахь хувьцаа эзэмшигчдийн дансанд байршуулсан байна. Нийт 174,136 ширхэг хувьцаатай ба нэгж хувьцаандаа 270.00 төгрөгийг тараажээ.

“АТАР-ӨРГӨӨ” ХК-ИЙН ХУВЬЦАА ЭЗЭМШИГЧДИЙН АНХААРАЛД

Posted Туулай сарын 11th, 2017

“АТАР-ӨРГӨӨ” ХК-ийн хувьцаа эзэмшигчдийн ээлжит хурал 2017 оны 04 сарын 26-нд хуралдахаар боллоо. Бүртгэлийн өдрийг 2017 оны 03 дугаар сарын 13-ний өдрөөр тогтоосон байна. Тус хурлаар Компанийн 2016 оны үйл ажиллагааны тайланд өгсөн үнэлгээ, дүгнэлт цаашдын зорилго, зорилт Санхүүгийн тайлан тэнцэл ашиг хувиарлалтын талаарх мэдээлэл Аудитын хорооны тайлан, дүгнэлт Зохион байгуулалтын асуудал 2016 оны үйл ажиллагааны… Цааш унших »

“АТАР ӨРГӨӨ” ХК-ИЙН ҮНЭТ ЦААСНЫ АРИЛЖААГ ТҮР ЗОГСООЛОО

Posted Үхэр сарын 24th, 2017

“Атар өргөө” ХК-ийн 2016 оны санхүүгийн тайланд аудит хийсэн “Фискал аудит” ХХК-ийн зөвлөмж, тус компанийн хүсэлтийг үндэслэн гаргасан СЗХ-ны улсын байцаагчийн 2017 оны 2 сарын 24 өдрийн “№15 тоот албан шаардлагаар “Атар өргөө” ХХК-ийн үнэт цаасны арилжааг түр хугацаагаар зогсоосон байна.

Нийтлэл

НҮҮР ХУУДАС

ABOUT BDSEC

ҮНДСЭН БҮЛЭГ

BROKERAGE

ХӨРӨНГӨ ОРУУЛАЛТ

ЗӨВЛӨМЖ

ХӨРӨНГӨ ОРУУЛАГЧИЙН БУЛАН

Компаний тухай

Манай компани 1991 онд байгуулагдаж байсан ба 1997 онд менежментийн шинэчлэлт хийж хөрөнгө оруулалтын банкны цогц үйлчилгээг хүргэж эхэлсэн.

Цааш унших...

FACEBOOK

BDSec

НИЙТЛЭГЧИД

Цааш унших...

ХОЛБОО БАРИХ

БиДиСек ХК, Залуучуудын өргөн чөлөө 27/1, 8-р хороо, Сүхбаатар дүүрэг, Улаанбаатар хот Монгол улс
976-11-313108
976-11-321763
976-11-323411
Info@bdsec.mn

Хөгжүүлсэн OD Innovation LLC