Company detail

AAR -320.00 -3.16%|AIC -10.00 -0.70%|ADB -5.66 -2.79%|XOC 2.10 1.33%|LEN -0.09 -0.22%|APU -5.91 -0.79%|MND 0.85 1.29%|BUK 20.00 3.28%|NEH -0.45 -2.25%|BOD -1.00 -0.77%|GOV -3.35 -1.38%|TTL 300.00 4.00%|BDS 63.60 7.43%|SUU -1.19 -0.57%|ERD 8.97 0.94%|ITL -4.00 -4.76%|TUM 2.36 1.09%|MNP -1.00 -0.12%|MBW -2.00 -1.10%|RMC -1.00 -4.17%|INV -116.00 -3.50%|ETR -13.00 -11.50%|HGN 5.03 6.71%|UID -8.00 -0.53%|MFC 0.00 0.00%|SHV 238.00 14.32%|MMX 248.00 9.60%|HBO 0.00 0.00%|JLT 17.40 15.00%|SOH 12.00 12.00%|MCH -8.90 -2.03%|ADL -10.00 -1.05%|JTB 0.00 0.00%|HRM 2.26 1.68%|TCK 520.00 3.64%|MVO 0.00 0.00%|ADU 13.00 2.00%|BAN 34.00 3.31%|SHG 83.62 9.82%|MRX 1.35 5.97%|OLL -2.00 -9.09%|

Mahimpecs JSC (MMX)

Close 2858 -103.00 (-3.48% ) 2021-03-01

name: Mahimpecs JSC

symbol: MMX

companycode: 208

sector: meat products

address: OSG,Songinihairkhan district,Ulaanbaatar City,Mongolia

phone: 976-99099294, 976-11-632471

fax: 976-11-632517

email: info@makhimpex.com

web: www.makhimpex.com

no_information

previousClose	2,961
openingPrice	3,000
Closing_price	2,858.00
VWAP	2,949
highPrice	3,050
Low_price	2,855
52wk	2,961.00 / 2,750
outstanding_shares	3,800,721

n/a
n/a
market_cap	10,862,460,618
BID Volume	1
BID Price	2,850
Ask Price	3,100
Ask Volume	3

Report 2017 / 2

financials	MillionMNT
cash_and_cash_equivalents	44,844.4
total_current_assets	10,979,120.0
fixed_assets	1,747,545.3
total_noncurrent_assets	1,752,355.6
total_assets	12,731,475.6
shortterm_debt	10,628,060.1
longterm_debt	5,450.3
total_debt	10,633,510.4
shareholders_equity	2,097,965.2
current_ratio	1.03
debt_ratio	0.84
debt_to_equity	5.07
price_to_book	4.71
income_statement
sales_revenue	1,092,583.4
cost_of_sales	1,563,341.1
operational_profit	-470,757.7
general_administrative_expense	1,215,652.0
net_profit_after_tax	-508,323.1
dividend_per_share	0
dividend_payout_ratio	0%
gross_profit_margin	-43%
net_profit_margin	-47%
return_on_assets	-4%
return_on_equity	-24%
price_to_earnings	-19.4
cash_flow_statement
net_cashflows_operating_activities	4,073,024.9
net_cashflows_investing_activities	60,445.6
net_cashflow_financing_activities	-4,122,520.1
net_cashflow	10,950.4
cash_and_cash_equivalents_jan1	33,894.0
cash_and_cash_equivalents_dec31	44,844.4

#	price				trade
#	high	low	open	close	volume	value	date
1	3,050	2,855	3,000	2,858	438	1,291,530	2021-03-01
2	3,298	2,850	2,900	2,961	214	632,100	2021-02-26
3	2,900	2,850	2,900	2,877	22	63,300	2021-02-25
4	2,800	2,800	2,800	2,800	1	2,800	2021-02-24
5	2,938	2,938	2,938	2,938	6	17,628	2021-02-01
6	2,937	2,937	2,937	2,937	11	32,307	2021-01-29
7	2,850	2,850	2,850	2,850	46	131,100	2021-01-28
8	2,850	2,850	2,850	2,850	3	8,550	2021-01-26
9	2,849	2,750	2,840	2,849	61	169,653	2021-01-25
10	2,849	2,800	2,800	2,849	20	56,098	2021-01-22
11	2,849	2,800	2,849	2,842	15	42,637	2021-01-21
12	2,850	2,850	2,850	2,850	359	1,023,150	2021-01-20
13	2,849	2,751	2,849	2,751	46	126,742	2021-01-19
14	2,849	2,849	2,849	2,849	1	2,849	2021-01-18
15	2,849	2,849	2,849	2,849	5	14,245	2021-01-13
16	2,850	2,800	2,850	2,800	13	36,450	2021-01-12
17	2,800	2,800	2,800	2,800	5	14,000	2021-01-11
18	2,899	2,800	2,800	2,899	59	167,081	2021-01-08
19	2,800	2,800	2,800	2,800	5	14,000	2021-01-07
20	2,750	2,750	2,750	2,750	5	13,750	2021-01-06
21	2,899	2,750	2,899	2,760	6	16,699	2021-01-05
22	2,800	2,800	2,800	2,800	45	126,000	2021-01-04
23	2,900	2,900	2,900	2,900	45	130,500	2020-12-31
24	2,899	2,899	2,899	2,899	5	14,495	2020-12-30
25	2,899	2,750	2,899	2,750	37	102,048	2020-12-28
26	2,900	2,890	2,890	2,894	12	34,730	2020-12-25
27	2,800	2,800	2,800	2,800	350	980,000	2020-12-23
28	2,805	2,805	2,805	2,805	6	16,830	2020-12-22
29	2,850	2,800	2,850	2,800	41	115,855	2020-12-21
30	2,750	2,750	2,750	2,750	1	2,750	2020-12-18
31	2,850	2,850	2,850	2,850	13	37,050	2020-12-17
32	2,800	2,800	2,800	2,800	12	33,600	2020-12-15
33	2,900	2,810	2,900	2,810	30	85,200	2020-12-11
34	2,985	2,985	2,985	2,985	3	8,955	2020-12-07
35	2,985	2,985	2,985	2,985	1	2,985	2020-12-03
36	2,985	2,985	2,985	2,985	2	5,970	2020-12-01
37	2,985	2,900	2,900	2,985	91	268,150	2020-11-30
38	2,984	2,984	2,984	2,984	2	5,968	2020-11-27
39	2,985	2,950	2,985	2,971	25	74,275	2020-11-25
40	2,985	2,985	2,985	2,985	3	8,955	2020-11-24
41	2,990	2,990	2,990	2,990	87	260,130	2020-11-23
42	2,990	2,990	2,990	2,990	3	8,970	2020-11-20
43	2,990	2,990	2,990	2,990	10	29,900	2020-11-19
44	2,990	2,990	2,990	2,990	12	35,880	2020-11-18
45	2,990	2,715	2,990	2,715	17	46,705	2020-11-17
46	2,990	2,990	2,990	2,990	3	8,970	2020-11-13
47	2,900	2,900	2,900	2,900	10	29,000	2020-11-12
48	2,990	2,990	2,990	2,990	1	2,990	2020-11-06
49	2,900	2,900	2,900	2,900	50	145,000	2020-11-05
50	3,000	3,000	3,000	3,000	8	24,000	2020-11-03
51	3,199	3,000	3,152	3,000	21	65,842	2020-11-02
52	3,150	2,900	2,900	2,967	720	2,136,245	2020-10-30
53	2,900	2,900	2,900	2,900	1	2,900	2020-10-29
54	2,900	2,900	2,900	2,900	10	29,000	2020-10-28
55	2,900	2,900	2,900	2,900	29	84,100	2020-10-27
56	2,900	2,900	2,900	2,900	6	17,400	2020-10-26
57	2,888	2,888	2,888	2,888	6	17,328	2020-10-23
58	2,888	2,888	2,888	2,888	8	23,104	2020-10-22
59	2,900	2,600	2,900	2,610	122	318,440	2020-10-21
60	2,900	2,900	2,900	2,900	2	5,800	2020-10-20
61	2,760	2,760	2,760	2,760	5	13,800	2020-10-16
62	2,900	2,760	2,900	2,760	23	66,560	2020-10-14
63	2,900	2,900	2,900	2,900	3	8,700	2020-10-13
64	2,900	2,900	2,900	2,900	19	55,100	2020-10-09
65	2,900	2,900	2,900	2,900	3	8,700	2020-10-08
66	2,999	2,999	2,999	2,999	30	89,970	2020-10-07
67	2,990	2,990	2,990	2,990	3	8,970	2020-10-06
68	2,800	2,678	2,800	2,779	35	97,268	2020-09-29
69	3,070	2,850	2,850	3,046	36	109,640	2020-09-23
70	2,678	2,678	2,678	2,678	4	10,712	2020-09-18
71	3,150	3,148	3,148	3,150	16	50,393	2020-09-16
72	3,100	2,997	2,997	3,100	132	399,309	2020-09-15
73	2,997	2,900	2,900	2,903	62	179,994	2020-09-14
74	2,999	2,999	2,999	2,999	1	2,999	2020-09-11
75	3,000	2,750	2,750	2,953	184	513,730	2020-09-10
76	2,850	2,796	2,799	2,847	131	367,602	2020-09-08
77	2,552	2,552	2,552	2,552	5	12,760	2020-09-04
78	2,551	2,550	2,550	2,551	9	22,955	2020-09-03
79	2,555	2,550	2,550	2,551	97	247,450	2020-09-02
80	2,550	2,550	2,550	2,550	20	51,000	2020-09-01
81	2,799	2,697	2,697	2,799	20	55,833	2020-08-24
82	2,790	2,511	2,511	2,697	15	40,455	2020-08-20
83	2,500	2,500	2,500	2,500	89	222,500	2020-08-19
84	2,400	2,400	2,400	2,400	10	24,000	2020-08-18
85	2,799	2,799	2,799	2,799	2	5,598	2020-08-17
86	2,800	2,800	2,800	2,800	1	2,800	2020-08-12
87	2,850	2,850	2,850	2,850	1	2,850	2020-07-31
88	2,850	2,850	2,850	2,850	5	14,250	2020-07-28
89	2,900	2,900	2,900	2,900	35	101,500	2020-07-22
90	3,210	3,000	3,000	3,130	143	447,600	2020-07-09
91	2,930	2,594	2,594	2,800	212	593,495	2020-07-08
92	2,550	2,545	2,545	2,549	394	1,004,400	2020-07-07
93	2,420	2,420	2,420	2,420	190,037	459,889,540	2020-07-03
94	2,549	2,549	2,549	2,549	10	25,490	2020-06-30
95	2,550	2,550	2,550	2,550	40	102,000	2020-06-25
96	2,595	2,420	2,595	2,420	227,511	550,577,295	2020-06-22
97	2,595	2,595	2,595	2,595	5	12,975	2020-06-19
98	2,450	2,405	2,405	2,450	391	950,705	2020-06-16
99	2,600	2,600	2,600	2,600	19	49,400	2020-06-15
100	2,650	2,650	2,650	2,650	1	2,650	2020-06-09
101	2,405	2,405	2,405	2,405	27	64,935	2020-06-08
102	2,405	2,405	2,405	2,405	86	206,830	2020-06-04
103	2,650	2,650	2,650	2,650	14	37,100	2020-05-29
104	2,550	2,355	2,550	2,421	77	186,400	2020-05-27
105	2,500	2,500	2,500	2,500	3	7,500	2020-05-22
106	2,500	2,500	2,500	2,500	11	27,500	2020-05-21
107	2,500	2,500	2,500	2,500	30	75,000	2020-05-20
108	2,500	2,500	2,500	2,500	3,168	7,920,000	2020-05-08
109	2,700	2,700	2,700	2,700	181	488,700	2020-05-07
110	2,900	2,900	2,900	2,900	4	11,600	2020-05-06
111	2,900	2,900	2,900	2,900	2	5,800	2020-05-05
112	2,799	2,525	2,525	2,545	290	738,146	2020-04-29
113	2,690	2,360	2,360	2,525	22	55,550	2020-04-28
114	2,690	2,690	2,690	2,690	20	53,800	2020-04-24
115	2,367	2,350	2,367	2,356	364	857,501	2020-04-23
116	2,366	2,365	2,366	2,366	30	70,975	2020-04-21
117	2,570	2,350	2,570	2,360	105	247,850	2020-04-07
118	2,702	2,350	2,350	2,570	119	296,370	2020-03-31
119	2,401	2,350	2,401	2,350	1,233	2,898,560	2020-03-30
120	2,451	2,450	2,451	2,450	40	98,010	2020-03-27
121	2,710	2,710	2,710	2,710	5	13,550	2020-03-26
122	2,765	2,765	2,765	2,765	2	5,530	2020-03-25
123	2,979	2,950	2,950	2,967	5	14,837	2020-03-24
124	2,980	2,980	2,980	2,980	15	44,700	2020-03-23
125	3,000	2,766	3,000	2,766	14	41,422	2020-03-20
126	3,050	3,040	3,050	3,050	212	646,590	2020-03-19
127	3,100	2,799	2,799	3,076	137	389,292	2020-03-17
128	2,800	2,800	2,800	2,800	2	5,600	2020-03-16
129	2,900	2,685	2,685	2,765	484	1,332,315	2020-03-13
130	2,684	2,684	2,684	2,684	10	26,840	2020-03-11
131	2,550	2,451	2,550	2,461	15	36,913	2020-03-10
132	2,697	2,590	2,590	2,604	197	512,692	2020-03-09
133	2,590	2,580	2,588	2,580	5,009	12,924,030	2020-03-06
134	2,587	2,451	2,587	2,451	25	61,683	2020-03-05
135	2,590	2,588	2,590	2,588	36	93,170	2020-03-04
136	2,588	2,546	2,546	2,587	62	158,887	2020-03-02
137	2,545	2,540	2,540	2,544	4	10,175	2020-02-28
138	2,546	2,546	2,546	2,546	6	15,276	2020-02-27
139	2,546	2,546	2,546	2,546	3	7,638	2020-02-21
140	2,549	2,545	2,549	2,545	37	94,232	2020-02-20
141	2,348	2,348	2,348	2,348	42	98,616	2020-02-18
142	2,450	2,343	2,450	2,344	180	422,065	2020-02-17
143	2,594	2,594	2,594	2,594	1	2,594	2020-02-12
144	2,595	2,595	2,595	2,595	1	2,595	2020-02-07
145	2,337	2,337	2,337	2,337	25	58,425	2020-02-04
146	2,585	2,580	2,580	2,584	25	64,600	2020-02-03
147	2,550	2,500	2,500	2,547	35	89,150	2020-01-30
148	2,339	2,339	2,339	2,339	30	70,170	2020-01-29
149	2,550	2,340	2,550	2,367	23	54,450	2020-01-27
150	2,336	2,336	2,336	2,336	2	4,672	2020-01-23
151	2,550	2,550	2,550	2,550	20	51,000	2020-01-22
152	2,450	2,450	2,450	2,450	55	134,750	2020-01-21
153	2,450	2,450	2,450	2,450	5,000	12,250,000	2020-01-15
154	2,550	2,550	2,550	2,550	4	10,200	2020-01-14
155	2,590	2,590	2,590	2,590	20	51,800	2020-01-13
156	2,589	2,315	2,589	2,325	3,810	8,859,520	2020-01-10
157	2,547	2,547	2,547	2,547	25	63,675	2020-01-08
158	2,215	2,215	2,215	2,215	281	622,415	2020-01-06
159	2,400	2,400	2,400	2,400	10	24,000	2020-01-03
160	2,714	2,400	2,470	2,640	832	2,123,835	2019-12-31
161	2,449	2,299	2,300	2,394	2,053	4,756,670	2019-12-30
162	2,300	2,300	2,300	2,300	4	9,200	2019-12-27
163	2,395	2,040	2,040	2,266	55	124,625	2019-12-26
164	2,397	2,397	2,397	2,397	1	2,397	2019-12-25
165	2,399	2,399	2,399	2,399	4	9,596	2019-12-23
166	2,300	2,300	2,300	2,300	27	62,100	2019-12-20
167	2,378	2,100	2,100	2,378	29	63,402	2019-12-19
168	2,436	2,000	2,101	2,074	466	966,526	2019-12-18
169	2,200	2,200	2,200	2,200	80	176,000	2019-12-17
170	2,440	2,440	2,440	2,440	10	24,400	2019-12-16
171	2,200	2,200	2,200	2,200	80	176,000	2019-12-13
172	2,440	2,200	2,200	2,440	129	295,560	2019-12-12
173	2,440	2,440	2,440	2,440	20	48,800	2019-12-11
174	2,440	2,440	2,440	2,440	1	2,440	2019-12-10
175	2,449	2,400	2,400	2,449	35	84,147	2019-12-09
176	2,449	2,449	2,449	2,449	11	26,939	2019-11-29
177	2,448	2,200	2,250	2,207	332	732,666	2019-11-28
178	2,200	2,200	2,200	2,200	60	132,000	2019-11-22
179	2,200	2,200	2,200	2,200	37	81,400	2019-11-21
180	2,449	2,449	2,449	2,449	1	2,449	2019-11-20
181	2,455	2,455	2,455	2,455	5	12,275	2019-11-13
182	2,490	2,490	2,490	2,490	4	9,960	2019-11-11
183	2,490	2,490	2,490	2,490	10	24,900	2019-11-06
184	2,499	2,499	2,499	2,499	2	4,998	2019-10-31
185	2,499	2,499	2,499	2,499	31	77,469	2019-10-30
186	2,300	2,300	2,300	2,300	23	52,900	2019-10-28
187	2,300	2,135	2,300	2,228	23	51,235	2019-10-21
188	2,350	2,350	2,350	2,350	50	117,500	2019-10-17
189	2,350	2,350	2,350	2,350	100	235,000	2019-10-10
190	2,499	2,499	2,499	2,499	4	9,996	2019-10-04
191	2,500	2,500	2,500	2,500	4	10,000	2019-10-03
192	2,499	2,499	2,499	2,499	94	234,906	2019-10-02
193	2,500	2,500	2,500	2,500	9	22,500	2019-10-01
194	2,568	2,500	2,500	2,511	94	236,020	2019-09-30
195	2,251	2,251	2,251	2,251	1	2,251	2019-09-26
196	2,300	2,300	2,300	2,300	60	138,000	2019-09-25
197	2,400	2,250	2,400	2,250	19	44,400	2019-09-20
198	2,500	2,500	2,500	2,500	17	42,500	2019-09-18
199	2,569	2,569	2,569	2,569	12	30,828	2019-09-17
200	2,567	2,400	2,420	2,567	40	99,540	2019-09-13
201	2,500	2,500	2,500	2,500	42	105,000	2019-09-09
202	2,550	2,500	2,550	2,507	230	577,100	2019-09-05
203	2,550	2,550	2,550	2,550	202	515,100	2019-09-04
204	2,600	2,600	2,600	2,600	1	2,600	2019-09-02
205	2,600	2,600	2,600	2,600	40	104,000	2019-08-30
206	2,550	2,500	2,510	2,524	60	151,460	2019-08-27
207	2,550	2,550	2,550	2,550	100	255,000	2019-08-26
208	2,508	2,450	2,508	2,495	150	374,294	2019-08-16
209	2,508	2,506	2,508	2,506	66	165,399	2019-08-15
210	2,690	2,506	2,506	2,596	41	106,426	2019-08-05
211	2,506	2,506	2,506	2,506	152	380,912	2019-07-25
212	2,690	2,690	2,690	2,690	1	2,690	2019-07-24
213	2,680	2,680	2,680	2,680	20	53,600	2019-07-19
214	2,690	2,690	2,690	2,690	5	13,450	2019-07-10
215	2,650	2,650	2,650	2,650	28	74,200	2019-07-03
216	2,690	2,690	2,690	2,690	14	37,660	2019-07-02
217	2,693	2,501	2,690	2,575	78	202,185	2019-06-28
218	2,695	2,678	2,678	2,695	52	139,664	2019-06-26
219	2,640	2,600	2,600	2,640	83	216,620	2019-06-25
220	2,500	2,500	2,500	2,500	1	2,500	2019-06-24
221	2,500	2,500	2,500	2,500	66	165,000	2019-06-20
222	2,500	2,500	2,500	2,500	20	50,000	2019-06-19
223	2,620	2,610	2,620	2,613	4	10,460	2019-06-14
224	2,635	2,635	2,635	2,635	2	5,270	2019-06-10
225	2,500	2,500	2,500	2,500	25	62,500	2019-06-05
226	2,595	2,595	2,595	2,595	2	5,190	2019-05-29
227	2,550	2,500	2,500	2,505	199	498,450	2019-05-28
228	2,422	2,422	2,422	2,422	127	307,594	2019-05-27
229	2,600	2,450	2,590	2,480	75	186,020	2019-05-23
230	2,598	2,598	2,598	2,598	5	12,990	2019-05-21
231	2,648	2,648	2,648	2,648	2	5,296	2019-05-15
232	2,451	2,451	2,451	2,451	2	4,902	2019-05-14
233	2,680	2,680	2,680	2,680	64	171,520	2019-05-10
234	2,694	2,400	2,694	2,414	239	577,022	2019-05-09
235	2,500	2,411	2,500	2,434	170	413,786	2019-05-08
236	2,690	2,690	2,690	2,690	2	5,380	2019-05-03
237	2,500	2,400	2,500	2,481	342	851,000	2019-05-01
238	2,502	2,502	2,502	2,502	17	42,534	2019-04-29
239	2,525	2,505	2,525	2,507	119	298,295	2019-04-26
240	2,505	2,505	2,505	2,505	7	17,535	2019-04-24
241	2,600	2,505	2,600	2,505	23	57,900	2019-04-23
242	2,550	2,550	2,550	2,550	190	484,500	2019-04-19
243	2,550	2,550	2,550	2,550	163	415,650	2019-04-18
244	2,650	2,520	2,650	2,537	22	56,160	2019-04-17
245	2,690	2,680	2,680	2,681	398	1,066,840	2019-04-12
246	2,690	2,690	2,690	2,690	5	13,450	2019-04-11
247	2,690	2,690	2,690	2,690	2	5,380	2019-04-10
248	2,730	2,550	2,630	2,670	24	63,480	2019-04-08
249	2,740	2,740	2,740	2,740	3	8,220	2019-04-05
250	2,630	2,600	2,630	2,604	8	20,830	2019-04-04
251	2,740	2,700	2,740	2,700	109	298,300	2019-04-03
252	2,740	2,700	2,700	2,736	10	27,360	2019-04-02
253	2,750	2,600	2,750	2,630	103	271,100	2019-03-29
254	2,750	2,650	2,650	2,665	20	53,300	2019-03-28
255	2,750	2,700	2,700	2,750	40	108,540	2019-03-27
256	2,700	2,700	2,700	2,700	58	156,600	2019-03-26
257	2,600	2,600	2,600	2,600	18	46,800	2019-03-25
258	2,600	2,600	2,600	2,600	3	7,800	2019-03-22
259	2,600	2,600	2,600	2,600	13	33,800	2019-03-21
260	2,600	2,600	2,600	2,600	2	5,200	2019-03-20
261	2,700	2,500	2,509	2,600	39	100,490	2019-03-19
262	2,700	2,650	2,650	2,700	13	34,946	2019-03-18
263	2,655	2,650	2,650	2,652	29	76,910	2019-03-15
264	2,699	2,699	2,699	2,699	9	24,291	2019-03-14
265	2,600	2,600	2,600	2,600	10	26,000	2019-03-13
266	2,690	2,680	2,690	2,680	16	42,990	2019-03-12
267	2,650	2,500	2,650	2,503	132	330,450	2019-03-07
268	2,700	2,650	2,650	2,658	12	31,900	2019-03-06
269	2,610	2,610	2,610	2,610	10	26,100	2019-03-01
270	2,700	2,620	2,650	2,620	541	1,432,500	2019-02-27
271	2,650	2,650	2,650	2,650	18	47,700	2019-02-26
272	2,650	2,650	2,650	2,650	16	42,400	2019-02-25
273	2,700	2,650	2,650	2,700	31	82,700	2019-02-22
274	2,650	2,650	2,650	2,650	30	79,500	2019-02-21
275	2,700	2,700	2,700	2,700	2	5,400	2019-02-20
276	2,700	2,700	2,700	2,700	12	32,400	2019-02-19
277	2,700	2,700	2,700	2,700	10	27,000	2019-02-18
278	2,700	2,600	2,700	2,600	37	98,500	2019-02-15
279	2,600	2,600	2,600	2,600	50	130,000	2019-02-14
280	2,600	2,550	2,600	2,576	26	67,100	2019-02-13
281	2,600	2,600	2,600	2,600	50	130,000	2019-02-12
282	2,550	2,550	2,550	2,550	54	137,700	2019-02-11
283	2,550	2,550	2,550	2,550	5	12,750	2019-02-04
284	2,550	2,500	2,500	2,550	119	299,050	2019-02-02
285	2,550	2,550	2,550	2,550	1	2,550	2019-02-01
286	2,550	2,550	2,550	2,550	31	79,050	2019-01-31
287	2,550	2,500	2,550	2,500	40	100,500	2019-01-30
288	2,500	2,450	2,500	2,493	311	775,300	2019-01-29
289	2,550	2,500	2,550	2,550	202	514,350	2019-01-28
290	2,600	2,550	2,600	2,574	143	368,050	2019-01-24
291	2,700	2,700	2,700	2,700	383	1,034,100	2019-01-22
292	2,700	2,700	2,700	2,700	2	5,400	2019-01-18
293	2,700	2,700	2,700	2,700	1	2,700	2019-01-15
294	2,650	2,610	2,650	2,619	65	170,250	2019-01-14
295	2,600	2,600	2,600	2,600	49	127,400	2019-01-11
296	2,700	2,600	2,700	2,612	75	195,900	2019-01-10
297	2,700	2,700	2,700	2,700	2	5,400	2019-01-09
298	2,700	2,700	2,700	2,700	3	8,100	2019-01-08
299	2,580	2,580	2,580	2,580	45	116,100	2019-01-03
300	2,850	2,700	2,700	2,754	64	176,280	2018-12-31
301	2,600	2,600	2,600	2,600	53	137,800	2018-12-27
302	2,600	2,600	2,600	2,600	32	83,200	2018-12-26
303	2,500	2,500	2,500	2,500	5	12,500	2018-12-24
304	2,600	2,600	2,600	2,600	2	5,200	2018-12-21
305	2,600	2,600	2,600	2,600	172	447,200	2018-12-19
306	2,501	2,500	2,501	2,500	96	240,010	2018-12-18
307	2,500	2,500	2,500	2,500	31	77,500	2018-12-17
308	2,500	2,500	2,500	2,500	78	195,000	2018-12-14
309	2,500	2,500	2,500	2,500	22	55,000	2018-12-11
310	2,600	2,600	2,600	2,600	5	13,000	2018-12-10
311	2,600	2,600	2,600	2,600	500	1,300,000	2018-12-03
312	2,510	2,500	2,510	2,501	200	500,100	2018-11-30
313	2,600	2,500	2,600	2,526	94	237,450	2018-11-29
314	2,600	2,500	2,600	2,500	100	250,122	2018-11-27
315	2,600	2,600	2,600	2,600	79	205,400	2018-11-22
316	2,510	2,500	2,510	2,501	192	480,181	2018-11-15
317	2,500	2,500	2,500	2,500	175	437,500	2018-11-13
318	2,500	2,500	2,500	2,500	13	32,500	2018-11-05
319	2,700	2,700	2,700	2,700	23	62,100	2018-11-02
320	2,700	2,400	2,400	2,700	64	171,600	2018-10-31
321	2,550	2,550	2,550	2,550	6	15,300	2018-10-29
322	2,650	2,600	2,650	2,600	111	289,100	2018-10-26
323	2,750	2,700	2,750	2,700	14	38,300	2018-10-25
324	2,600	2,600	2,600	2,600	150	390,000	2018-10-24
325	2,800	2,600	2,800	2,600	125	325,400	2018-10-22
326	2,750	2,750	2,750	2,750	10	27,500	2018-10-19
327	2,600	2,550	2,550	2,600	65	167,250	2018-10-18
328	2,600	2,600	2,600	2,600	85	221,000	2018-10-17
329	2,600	2,510	2,510	2,599	172	447,020	2018-10-16
330	2,500	2,500	2,500	2,500	5	12,500	2018-10-15
331	2,550	2,550	2,550	2,550	5	12,750	2018-10-12
332	2,600	2,450	2,450	2,550	12	30,600	2018-10-08
333	2,439	2,360	2,360	2,439	302	736,420	2018-10-04
334	2,301	2,200	2,301	2,200	20,903	45,990,130	2018-10-03
335	2,400	2,400	2,400	2,400	7	16,800	2018-10-02
336	2,399	2,399	2,399	2,399	100	239,900	2018-10-01
337	2,395	2,395	2,395	2,395	417,680	1,000,343,600	2018-09-28
338	2,083	2,083	2,083	2,083	1,383	2,880,789	2018-09-27
339	2,500	2,126	2,500	2,450	1,316	3,160,498	2018-09-25
340	2,500	2,500	2,500	2,500	584	1,460,000	2018-09-21
341	2,600	2,500	2,600	2,500	1,084	2,711,300	2018-09-20
342	2,600	2,600	2,600	2,600	47	122,200	2018-09-19
343	2,650	2,600	2,650	2,600	1,200	3,120,339	2018-09-18
344	2,602	2,601	2,602	2,602	41	106,671	2018-09-14
345	2,685	2,685	2,685	2,685	2	5,370	2018-09-13
346	2,685	2,680	2,680	2,680	67	179,565	2018-09-11
347	2,680	2,680	2,680	2,680	172	460,960	2018-09-10
348	2,680	2,680	2,680	2,680	20	53,600	2018-09-07
349	2,680	2,680	2,680	2,680	20	53,600	2018-09-06
350	2,680	2,600	2,680	2,630	37	97,320	2018-09-05
351	2,650	2,650	2,650	2,650	46	121,900	2018-09-03
352	2,660	2,600	2,660	2,602	667	1,735,730	2018-08-28
353	2,800	2,650	2,800	2,650	7	18,700	2018-08-27
354	2,700	2,600	2,680	2,600	25	66,200	2018-08-24
355	2,700	2,690	2,690	2,698	23	62,050	2018-08-23
356	2,700	2,700	2,700	2,700	5	13,500	2018-08-22
357	2,630	2,600	2,630	2,620	397	1,039,190	2018-08-20
358	2,680	2,630	2,650	2,680	56	147,610	2018-08-16
359	2,640	2,640	2,640	2,640	100	264,000	2018-08-15
360	2,750	2,630	2,630	2,730	375	988,750	2018-08-14
361	2,850	2,750	2,850	2,750	12	33,200	2018-08-13
362	2,850	2,850	2,850	2,850	1	2,850	2018-08-10
363	2,651	2,620	2,651	2,634	275	724,470	2018-08-06
364	2,700	2,700	2,700	2,700	171	461,700	2018-08-03
365	2,630	2,630	2,630	2,630	50	131,500	2018-08-02
366	2,601	2,601	2,601	2,601	20	52,020	2018-07-27
367	3,000	3,000	3,000	3,000	20	60,000	2018-07-26
368	3,000	3,000	3,000	3,000	10	30,000	2018-07-24
369	3,000	3,000	3,000	3,000	1	3,000	2018-07-23
370	3,000	2,950	2,950	2,988	173	516,850	2018-07-16
371	2,700	2,700	2,700	2,700	1,043	2,816,100	2018-07-09
372	2,700	2,650	2,700	2,652	115	305,000	2018-07-06
373	2,700	2,700	2,700	2,700	21	56,700	2018-07-05
374	2,505	2,505	2,505	2,505	73	182,865	2018-07-04
375	2,800	2,800	2,800	2,800	140	392,000	2018-07-03
376	2,800	2,800	2,800	2,800	770	2,156,000	2018-07-02
377	2,800	2,700	2,750	2,800	93	259,800	2018-06-28
378	2,761	2,750	2,761	2,756	80	220,501	2018-06-26
379	2,760	2,760	2,760	2,760	3	8,280	2018-06-25
380	2,950	2,800	2,800	2,821	112	316,000	2018-06-22
381	2,999	2,999	2,999	2,999	5	14,995	2018-06-20
382	2,999	2,800	2,800	2,999	208	582,798	2018-06-19
383	2,800	2,760	2,760	2,763	147	406,015	2018-06-18
384	2,850	2,800	2,800	2,800	1,001	2,802,850	2018-06-14
385	2,800	2,800	2,800	2,800	6	16,800	2018-06-13
386	2,900	2,800	2,800	2,843	14	39,800	2018-06-08
387	2,900	2,815	2,900	2,838	49	139,040	2018-06-06
388	2,900	2,850	2,900	2,876	348	1,004,200	2018-06-05
389	2,851	2,850	2,851	2,850	133	379,083	2018-06-04
390	3,000	2,900	2,900	3,000	105	314,500	2018-05-31
391	2,815	2,815	2,815	2,815	2	5,630	2018-05-29
392	2,611	2,611	2,611	2,611	2	5,222	2018-05-21
393	2,801	2,800	2,801	2,800	311	870,815	2018-05-18
394	3,000	3,000	3,000	3,000	3	9,000	2018-05-17
395	2,800	2,800	2,800	2,800	210	588,000	2018-05-15
396	2,900	2,800	2,800	2,858	78	222,900	2018-05-11
397	3,190	3,000	3,190	3,096	29	89,790	2018-05-10
398	3,000	2,801	3,000	2,801	268	758,628	2018-05-09
399	3,100	3,050	3,050	3,050	35	108,000	2018-05-07
400	3,000	3,000	3,000	3,000	41	123,000	2018-05-02
401	3,040	3,000	3,040	3,000	112	336,040	2018-05-01
402	3,100	2,600	2,900	3,100	170	467,200	2018-04-24
403	3,000	3,000	3,000	3,000	202	606,000	2018-04-23
404	3,100	3,100	3,100	3,100	5	15,500	2018-04-20
405	2,900	2,900	2,900	2,900	69	200,100	2018-04-18
406	3,100	3,100	3,100	3,100	5	15,500	2018-04-17
407	3,200	2,860	3,200	2,860	39	114,940	2018-04-11
408	3,200	3,000	3,101	3,000	72	223,204	2018-04-10
409	3,200	3,100	3,200	3,195	98	313,100	2018-04-09
410	3,200	3,090	3,200	3,095	105	325,000	2018-04-06
411	3,239	3,100	3,200	3,100	139	439,695	2018-04-05
412	3,200	3,100	3,100	3,150	167	527,000	2018-04-04
413	3,295	3,240	3,290	3,240	17	55,385	2018-04-03
414	3,200	3,200	3,200	3,200	1	3,200	2018-04-02
415	3,300	3,290	3,300	3,290	15	49,375	2018-03-30
416	3,300	3,295	3,295	3,300	19	62,675	2018-03-29
417	3,400	3,200	3,400	3,300	81	264,490	2018-03-28
418	3,400	3,280	3,400	3,307	62	208,206	2018-03-27
419	3,490	3,300	3,470	3,300	67	230,570	2018-03-26
420	3,470	3,400	3,470	3,441	24	82,925	2018-03-23
421	3,490	3,450	3,490	3,470	113	390,150	2018-03-22
422	3,499	3,280	3,280	3,447	30	102,938	2018-03-21
423	3,250	3,200	3,250	3,249	223	724,100	2018-03-20
424	3,500	3,500	3,500	3,500	59	206,500	2018-03-19
425	3,600	3,498	3,498	3,500	1,003	3,511,580	2018-03-16
426	3,500	3,299	3,299	3,400	687	2,361,180	2018-03-15
427	3,300	3,100	3,100	3,300	50	159,000	2018-03-14
428	3,265	3,099	3,099	3,190	276	873,214	2018-03-13
429	3,100	2,840	2,840	3,045	664	1,930,520	2018-03-12
430	2,840	2,840	2,840	2,840	2	5,680	2018-03-09
431	2,840	2,800	2,800	2,818	95	267,010	2018-03-07
432	2,800	2,700	2,700	2,800	51	142,353	2018-03-06
433	2,799	2,798	2,799	2,798	6	16,789	2018-03-02
434	2,800	2,700	2,800	2,766	25	69,878	2018-03-01
435	2,800	2,632	2,800	2,632	11	29,120	2018-02-28
436	2,800	2,700	2,700	2,800	106	286,400	2018-02-27
437	2,800	2,800	2,800	2,800	188	526,400	2018-02-23
438	2,631	2,631	2,631	2,631	1	2,631	2018-02-22
439	2,840	2,840	2,840	2,840	3	8,520	2018-02-19
440	2,840	2,730	2,800	2,788	361	1,006,640	2018-02-15
441	2,849	2,700	2,700	2,741	790	2,165,090	2018-02-14
442	2,850	2,700	2,850	2,800	47	131,600	2018-02-13
443	2,850	2,700	2,850	2,791	63	175,850	2018-02-12
444	2,800	2,800	2,800	2,800	6	16,800	2018-02-09
445	2,855	2,850	2,855	2,850	1,029	2,932,780	2018-02-08
446	2,850	2,850	2,850	2,850	22	62,700	2018-02-07
447	2,850	2,849	2,849	2,850	491	1,399,194	2018-02-05
448	2,850	2,850	2,850	2,850	2	5,700	2018-02-02
449	2,780	2,780	2,780	2,780	42	116,760	2018-01-30
450	2,780	2,780	2,780	2,780	71	197,380	2018-01-29
451	2,780	2,700	2,780	2,707	115	311,300	2018-01-26
452	2,875	2,700	2,875	2,703	280	756,700	2018-01-24
453	2,800	2,799	2,799	2,799	107	299,545	2018-01-23
454	2,799	2,799	2,799	2,799	30	83,970	2018-01-22
455	2,799	2,799	2,799	2,799	15	41,985	2018-01-19
456	2,650	2,650	2,650	2,650	68	180,200	2018-01-18
457	2,611	2,611	2,611	2,611	15	39,165	2018-01-17
458	2,800	2,650	2,800	2,687	192	515,900	2018-01-16
459	2,700	2,611	2,700	2,697	185	498,877	2018-01-15
460	2,875	2,874	2,874	2,874	310	890,945	2018-01-09
461	2,875	2,610	2,874	2,693	91	245,059	2018-01-08
462	2,875	2,850	2,850	2,871	240	689,150	2018-01-05
463	2,875	2,850	2,850	2,851	79	225,225	2018-01-04
464	2,880	2,875	2,880	2,875	53	152,390	2018-01-03
465	2,875	2,875	2,875	2,875	323	928,625	2017-12-28
466	2,875	2,875	2,875	2,875	5	14,375	2017-12-27
467	2,899	2,899	2,899	2,899	18	52,182	2017-12-26
468	2,850	2,780	2,800	2,802	100	280,150	2017-12-25
469	2,900	2,900	2,900	2,900	10	29,000	2017-12-21
470	2,900	2,900	2,900	2,900	125	362,500	2017-12-19
471	2,940	2,940	2,940	2,940	22	64,680	2017-12-18
472	2,900	2,800	2,900	2,884	510	1,471,010	2017-12-15
473	2,900	2,900	2,900	2,900	10	29,000	2017-12-14
474	2,940	2,900	2,900	2,902	41	118,980	2017-12-13
475	2,900	2,900	2,900	2,900	900	2,610,000	2017-12-12
476	3,000	2,900	3,000	2,924	125	365,500	2017-12-11
477	3,099	2,900	3,099	2,908	177	514,675	2017-12-06
478	3,100	2,950	3,090	3,062	895	2,740,790	2017-12-05
479	3,090	3,090	3,090	3,090	1	3,090	2017-12-04
480	3,100	3,000	3,010	3,019	924	2,789,920	2017-12-01
481	3,090	3,090	3,090	3,090	20	61,800	2017-11-30
482	3,100	3,000	3,000	3,018	578	1,744,200	2017-11-29
483	3,000	2,950	2,960	2,959	2,519	7,453,677	2017-11-28
484	2,950	2,896	2,950	2,918	817	2,383,970	2017-11-27
485	3,000	2,800	2,890	2,963	609	1,804,210	2017-11-24
486	2,801	2,749	2,749	2,782	1,453	4,042,290	2017-11-23
487	2,750	2,510	2,600	2,556	202	516,220	2017-11-22
488	2,800	2,750	2,750	2,775	397	1,101,600	2017-11-21
489	2,750	2,750	2,750	2,750	244	671,000	2017-11-20
490	2,799	2,700	2,700	2,753	723	1,990,225	2017-11-17
491	2,750	2,571	2,571	2,689	202	543,116	2017-11-16
492	2,510	2,500	2,510	2,501	890	2,225,500	2017-11-15
493	2,600	2,550	2,600	2,571	85	218,500	2017-11-14
494	2,500	2,500	2,500	2,500	196	490,000	2017-11-13
495	2,600	2,450	2,450	2,483	120	298,000	2017-11-08
496	2,600	2,500	2,550	2,501	342	855,410	2017-11-07
497	2,601	2,561	2,601	2,576	39	100,474	2017-11-03
498	2,600	2,600	2,600	2,600	650	1,690,000	2017-11-01
499	2,621	2,600	2,620	2,606	433	1,128,255	2017-10-31
500	2,675	2,615	2,615	2,646	21	55,575	2017-10-30
501	2,700	2,615	2,700	2,675	45	120,385	2017-10-26
502	2,650	2,650	2,650	2,650	30	79,500	2017-10-25
503	2,650	2,650	2,650	2,650	185	490,250	2017-10-24
504	2,611	2,611	2,611	2,611	104	271,544	2017-10-17
505	2,630	2,610	2,611	2,615	138	360,880	2017-10-16
506	2,839	2,611	2,611	2,621	23	60,281	2017-10-12
507	2,800	2,606	2,799	2,759	19	52,419	2017-10-10
508	2,600	2,600	2,600	2,600	74	192,400	2017-10-09
509	2,600	2,600	2,600	2,600	148	384,800	2017-10-06
510	2,750	2,750	2,750	2,750	72	198,000	2017-10-05
511	2,850	2,622	2,622	2,763	476	1,315,358	2017-10-04
512	2,700	2,600	2,700	2,622	550	1,442,000	2017-10-03
513	2,700	2,700	2,700	2,700	130	351,000	2017-10-02
514	2,800	2,800	2,800	2,800	920	2,576,000	2017-09-28
515	2,870	2,800	2,815	2,802	3,386	9,487,050	2017-09-27
516	2,800	2,799	2,799	2,800	195	545,943	2017-09-26
517	2,798	2,510	2,798	2,750	179	492,202	2017-09-25
518	2,500	2,500	2,500	2,500	300	750,000	2017-09-22
519	2,795	2,450	2,450	2,565	1,218	3,123,820	2017-09-21
520	2,440	2,430	2,430	2,431	156	379,195	2017-09-20
521	2,430	2,400	2,400	2,400	2,582	6,196,860	2017-09-19
522	2,400	2,391	2,400	2,400	3,037	7,288,710	2017-09-18
523	2,400	2,400	2,400	2,400	1,042	2,500,800	2017-09-14
524	2,400	2,400	2,400	2,400	3,162	7,588,800	2017-09-13
525	2,400	2,400	2,400	2,400	750	1,800,000	2017-09-11
526	2,400	2,400	2,400	2,400	58	139,200	2017-09-08
527	2,400	2,400	2,400	2,400	10	24,000	2017-09-07
528	2,450	2,450	2,450	2,450	200	490,000	2017-09-05
529	2,400	2,400	2,400	2,400	200	480,000	2017-09-01
530	2,400	2,400	2,400	2,400	50	120,000	2017-08-31
531	2,450	2,450	2,450	2,450	204	499,800	2017-08-30
532	2,400	2,380	2,380	2,381	615	1,464,410	2017-08-29
533	2,400	2,400	2,400	2,400	4,899	11,757,600	2017-08-28
534	2,400	2,400	2,400	2,400	2,838	6,811,200	2017-08-25
535	2,400	2,380	2,400	2,390	7,834	18,724,700	2017-08-24
536	2,450	2,450	2,450	2,450	22	53,900	2017-08-23
537	2,450	2,410	2,410	2,447	108	264,280	2017-08-22
538	2,450	2,450	2,450	2,450	604	1,479,800	2017-08-16
539	2,500	2,499	2,499	2,500	130	324,995	2017-08-15
540	2,400	2,400	2,400	2,400	500	1,200,000	2017-08-10
541	2,450	2,400	2,400	2,445	335	819,000	2017-08-08
542	2,400	2,400	2,400	2,400	35	84,000	2017-08-07
543	2,400	2,400	2,400	2,400	70	168,000	2017-08-04
544	2,400	2,400	2,400	2,400	138	331,200	2017-08-02
545	2,400	2,400	2,400	2,400	99	237,600	2017-08-01
546	2,450	2,400	2,450	2,449	61	149,400	2017-07-31
547	2,400	2,400	2,400	2,400	1	2,400	2017-07-27
548	2,400	2,350	2,400	2,384	773	1,842,560	2017-07-25
549	2,410	2,400	2,410	2,400	2,031	4,874,700	2017-07-24
550	2,400	2,400	2,400	2,400	1,000	2,400,000	2017-07-21
551	2,497	2,400	2,497	2,400	1,026	2,462,885	2017-07-20
552	2,497	2,490	2,497	2,493	190	473,730	2017-07-19
553	2,497	2,400	2,400	2,477	57	141,165	2017-07-18
554	2,400	2,400	2,400	2,400	220	528,000	2017-07-17
555	2,400	2,400	2,400	2,400	260	624,000	2017-07-16
556	2,400	2,400	2,400	2,400	20	48,000	2017-07-06
557	2,400	2,400	2,400	2,400	303	727,200	2017-07-05
558	2,400	2,400	2,400	2,400	306	734,400	2017-07-04
559	2,350	2,350	2,350	2,350	133	312,550	2017-07-03
560	2,400	2,400	2,400	2,400	200	480,000	2017-06-30
561	2,450	2,449	2,449	2,450	64	156,795	2017-06-28
562	2,400	2,400	2,400	2,400	99	237,600	2017-06-23
563	2,300	2,300	2,300	2,300	164	377,200	2017-06-21
564	2,400	2,400	2,400	2,400	126	302,400	2017-06-20
565	2,400	2,301	2,400	2,363	320	756,120	2017-06-19
566	2,301	2,300	2,301	2,300	60	138,020	2017-06-15
567	2,400	2,400	2,400	2,400	200	480,000	2017-06-14
568	2,400	2,400	2,400	2,400	237	568,800	2017-06-12
569	2,400	2,400	2,400	2,400	419	1,005,600	2017-06-02
570	2,400	2,300	2,400	2,393	108	258,400	2017-05-30
571	2,400	2,400	2,400	2,400	2	4,800	2017-05-23
572	2,449	2,449	2,449	2,449	5	12,245	2017-05-17
573	2,350	2,300	2,301	2,310	125	288,760	2017-05-12
574	2,400	2,350	2,400	2,350	1,314	3,088,200	2017-05-10
575	2,400	2,400	2,400	2,400	100	240,000	2017-05-09
576	2,400	2,351	2,380	2,382	425	1,012,367	2017-05-05
577	2,400	2,400	2,400	2,400	90	216,000	2017-05-04
578	2,400	2,400	2,400	2,400	1,026	2,462,400	2017-05-03
579	2,401	2,400	2,401	2,400	1,005	2,412,005	2017-05-02
580	2,380	2,380	2,380	2,380	20	47,600	2017-04-28
581	2,490	2,380	2,400	2,404	358	860,600	2017-04-27
582	2,400	2,400	2,400	2,400	4	9,600	2017-04-26
583	2,405	2,400	2,400	2,400	890	2,136,055	2017-04-24
584	2,400	2,400	2,400	2,400	5	12,000	2017-04-21
585	2,400	2,400	2,400	2,400	5	12,000	2017-04-20
586	2,400	2,400	2,400	2,400	20	48,000	2017-04-19
587	2,350	2,350	2,350	2,350	35	82,250	2017-04-18
588	2,400	2,400	2,400	2,400	1,020	2,448,000	2017-04-17
589	2,400	2,400	2,400	2,400	500	1,200,000	2017-04-14
590	2,500	2,400	2,500	2,404	1,041	2,502,500	2017-04-13
591	2,500	2,500	2,500	2,500	40	100,000	2017-04-12
592	2,450	2,450	2,450	2,450	1,000	2,450,000	2017-04-11
593	2,450	2,450	2,450	2,450	415	1,016,750	2017-04-10
594	2,475	2,400	2,400	2,443	1,029	2,514,350	2017-04-07
595	2,499	2,300	2,450	2,431	1,041	2,530,449	2017-04-06
596	2,500	2,450	2,500	2,452	188	461,054	2017-04-05
597	2,500	2,500	2,500	2,500	42	105,000	2017-04-04
598	2,500	2,500	2,500	2,500	1	2,500	2017-04-03
599	2,500	2,480	2,490	2,488	53	131,890	2017-03-31
600	2,500	2,455	2,455	2,457	1,156	2,840,725	2017-03-30
601	2,500	2,500	2,500	2,500	3	7,500	2017-03-29
602	2,500	2,500	2,500	2,500	71	177,500	2017-03-24
603	2,500	2,500	2,500	2,500	953	2,382,500	2017-03-23
604	2,600	2,500	2,501	2,500	2,015	5,038,010	2017-03-22
605	2,500	2,460	2,500	2,461	164	403,600	2017-03-21
606	2,500	2,450	2,450	2,456	102	250,500	2017-03-20
607	2,500	2,450	2,500	2,488	130	323,500	2017-03-17
608	2,649	2,500	2,500	2,500	1,001	2,502,649	2017-03-16
609	2,650	2,300	2,500	2,420	1,689	4,087,739	2017-03-15
610	2,650	2,500	2,500	2,514	1,100	2,764,922	2017-03-14
611	2,600	2,326	2,600	2,329	19,265	44,872,010	2017-03-13
612	2,600	2,600	2,600	2,600	113	293,800	2017-03-10
613	2,600	2,600	2,600	2,600	1,001	2,602,600	2017-03-09
614	2,600	2,500	2,600	2,593	2,270	5,885,010	2017-03-07
615	2,601	2,500	2,601	2,586	1,256	3,248,010	2017-03-06
616	2,600	2,600	2,600	2,600	1,000	2,600,000	2017-03-02
617	2,601	2,600	2,600	2,600	595	1,547,022	2017-02-24
618	2,603	2,600	2,600	2,600	452	1,175,265	2017-02-23
619	2,600	2,511	2,550	2,596	2,291	5,946,501	2017-02-22
620	2,600	2,550	2,600	2,552	179	456,820	2017-02-21
621	2,600	2,550	2,600	2,600	503	1,307,650	2017-02-20
622	2,600	2,600	2,600	2,600	1,000	2,600,000	2017-02-16
623	2,700	2,600	2,700	2,601	1,013	2,635,100	2017-02-15
624	2,700	2,600	2,700	2,603	346	900,610	2017-02-10
625	2,680	2,600	2,601	2,609	508	1,325,450	2017-02-07
626	2,680	2,600	2,600	2,601	491	1,277,000	2017-02-06
627	2,650	2,650	2,650	2,650	16	42,400	2017-02-03
628	2,650	2,650	2,650	2,650	86	227,900	2017-02-02
629	2,600	2,500	2,600	2,585	593	1,533,200	2017-01-31
630	2,700	2,600	2,650	2,644	810	2,141,500	2017-01-30
631	2,749	2,700	2,749	2,700	702	1,895,694	2017-01-27
632	2,700	2,700	2,700	2,700	198	534,600	2017-01-25
633	2,700	2,700	2,700	2,700	266	718,200	2017-01-24
634	2,749	2,700	2,749	2,700	773	2,087,345	2017-01-23
635	2,700	2,700	2,700	2,700	1,237	3,339,900	2017-01-20
636	2,789	2,700	2,789	2,705	45	121,739	2017-01-19
637	2,710	2,700	2,700	2,700	895	2,416,600	2017-01-18
638	2,700	2,700	2,700	2,700	1,096	2,959,200	2017-01-16
639	2,799	2,799	2,799	2,799	8	22,392	2017-01-13
640	2,799	2,798	2,798	2,799	33	92,362	2017-01-12
641	2,700	2,600	2,700	2,700	1,227	3,312,800	2017-01-10
642	2,700	2,700	2,700	2,700	114	307,800	2017-01-07
643	2,700	2,700	2,700	2,700	1,162	3,137,400	2017-01-06
644	2,750	2,750	2,750	2,750	33	90,750	2016-12-27
645	2,799	2,750	2,799	2,760	5	13,799	2016-12-26
646	2,799	2,799	2,799	2,799	7	19,593	2016-12-23
647	2,800	2,799	2,799	2,800	59	165,190	2016-12-19
648	2,799	2,799	2,799	2,799	10	27,990	2016-12-16
649	2,650	2,650	2,650	2,650	105	278,250	2016-12-14
650	2,650	2,650	2,650	2,650	120	318,000	2016-12-12
651	2,650	2,650	2,650	2,650	10	26,500	2016-12-09
652	2,650	2,650	2,650	2,650	120	318,000	2016-12-06
653	2,649	2,649	2,649	2,649	34	90,066	2016-12-05
654	2,649	2,600	2,600	2,600	502	1,305,298	2016-12-02
655	2,600	2,600	2,600	2,600	6,341	16,486,600	2016-11-30
656	2,600	2,600	2,600	2,600	18	46,800	2016-11-28
657	2,600	2,600	2,600	2,600	284	738,400	2016-11-21
658	2,600	2,600	2,600	2,600	133	345,800	2016-11-18
659	2,600	2,600	2,600	2,600	190	494,000	2016-11-09
660	2,620	2,600	2,620	2,601	150	390,200	2016-11-08
661	2,600	2,600	2,600	2,600	37	96,200	2016-11-02
662	2,650	2,600	2,649	2,650	502	1,330,113	2016-11-01
663	2,649	2,649	2,649	2,649	5	13,245	2016-10-28
664	2,600	2,400	2,600	2,460	90	221,376	2016-10-27
665	2,650	2,650	2,650	2,650	25	66,250	2016-10-25
666	2,655	2,400	2,655	2,444	635	1,552,110	2016-10-18
667	2,651	2,650	2,651	2,650	22	58,310	2016-10-17
668	2,779	2,601	2,779	2,732	125	341,501	2016-10-10
669	2,800	2,800	2,800	2,800	164	459,200	2016-10-06
670	2,779	2,779	2,779	2,779	38	105,602	2016-10-05
671	2,779	2,779	2,779	2,779	105	291,795	2016-10-04
672	2,700	2,700	2,700	2,700	5	13,500	2016-09-30
673	2,700	2,700	2,700	2,700	500	1,350,000	2016-09-27
674	2,601	2,601	2,601	2,601	180	468,180	2016-09-23
675	2,730	2,730	2,730	2,730	25	68,250	2016-09-22
676	2,650	2,650	2,650	2,650	227	601,550	2016-09-21
677	2,600	2,600	2,600	2,600	500	1,300,000	2016-09-20
678	2,700	2,700	2,700	2,700	5	13,500	2016-09-09
679	2,699	2,699	2,699	2,699	2	5,398	2016-09-01
680	2,700	2,700	2,700	2,700	26	70,200	2016-08-30
681	2,700	2,700	2,700	2,700	64	172,800	2016-08-29
682	2,800	2,700	2,800	2,737	27	73,900	2016-08-23
683	2,800	2,800	2,800	2,800	83	232,400	2016-08-12
684	2,800	2,800	2,800	2,800	7	19,600	2016-08-11
685	2,800	2,789	2,789	2,793	40	111,705	2016-08-09
686	2,750	2,700	2,750	2,743	195	534,811	2016-08-08
687	2,760	2,760	2,760	2,760	3	8,280	2016-08-04
688	2,760	2,700	2,700	2,727	66	180,000	2016-08-03
689	2,789	2,606	2,789	2,620	54	141,456	2016-08-01
690	2,750	2,700	2,700	2,700	424	1,144,850	2016-07-29
691	2,650	2,650	2,650	2,650	22	58,300	2016-07-28
692	2,800	2,799	2,799	2,800	40	111,997	2016-07-27
693	2,800	2,800	2,800	2,800	50	140,000	2016-07-26
694	2,800	2,650	2,800	2,723	670	1,824,650	2016-07-20
695	2,800	2,799	2,799	2,799	13	36,390	2016-07-19
696	2,650	2,650	2,650	2,650	37	98,050	2016-07-04
697	2,600	2,600	2,600	2,600	41	106,600	2016-06-30
698	2,600	2,600	2,600	2,600	10	26,000	2016-06-28
699	2,600	2,600	2,600	2,600	537	1,396,200	2016-06-27
700	2,501	2,501	2,501	2,501	3	7,503	2016-06-24
701	2,600	2,600	2,600	2,600	40	104,000	2016-06-23
702	2,600	2,550	2,600	2,595	268	695,450	2016-06-22
703	2,550	2,500	2,500	2,523	1,105	2,787,500	2016-06-21
704	2,500	2,447	2,447	2,482	75	186,185	2016-06-20
705	2,289	2,260	2,289	2,278	142	323,518	2016-06-15
706	2,289	2,289	2,289	2,289	10	22,890	2016-06-14
707	2,289	2,288	2,289	2,288	173	395,834	2016-06-08
708	2,326	2,255	2,256	2,265	35	79,290	2016-06-07
709	2,326	2,256	2,256	2,288	55	125,830	2016-06-03
710	2,326	2,326	2,326	2,326	27	62,802	2016-06-02
711	2,255	2,255	2,255	2,255	46	103,730	2016-05-30
712	2,210	2,210	2,210	2,210	2,384	5,268,640	2016-05-27
713	2,202	2,202	2,202	2,202	52	114,504	2016-05-26
714	2,202	2,202	2,202	2,202	208	458,016	2016-05-24
715	2,351	2,300	2,351	2,326	122	283,722	2016-05-20
716	2,350	2,350	2,350	2,350	42	98,700	2016-05-19
717	2,350	2,350	2,350	2,350	76	178,600	2016-05-12
718	2,500	2,500	2,500	2,500	10	25,000	2016-05-11
719	2,590	2,367	2,367	2,394	82	196,324	2016-05-10
720	2,600	2,350	2,350	2,367	215	509,000	2016-05-09
721	2,378	2,378	2,378	2,378	156	370,968	2016-05-06
722	2,378	2,378	2,378	2,378	30	71,340	2016-05-05
723	2,501	2,501	2,501	2,501	11	27,511	2016-05-04
724	2,501	2,501	2,501	2,501	35	87,535	2016-05-03
725	2,600	2,600	2,600	2,600	10	26,000	2016-05-02
726	2,650	2,650	2,650	2,650	30	79,500	2016-04-29
727	2,650	2,650	2,650	2,650	64	169,600	2016-04-22
728	2,650	2,650	2,650	2,650	26	68,900	2016-04-21
729	2,900	2,900	2,900	2,900	25	72,500	2016-04-13
730	2,900	2,900	2,900	2,900	475	1,377,500	2016-04-11
731	2,900	2,600	2,900	2,672	29	77,500	2016-04-06
732	2,980	2,900	2,901	2,902	1,025	2,974,910	2016-04-05
733	2,901	2,900	2,901	2,900	23	66,710	2016-04-04
734	2,960	2,960	2,960	2,960	100	296,000	2016-03-31
735	2,900	2,900	2,900	2,900	80	232,000	2016-03-30
736	2,900	2,900	2,900	2,900	19	55,100	2016-03-29
737	2,900	2,900	2,900	2,900	1	2,900	2016-03-28
738	2,929	2,900	2,929	2,900	286	829,487	2016-03-23
739	2,929	2,900	2,929	2,900	286	829,487	2016-03-23
740	3,050	2,900	2,929	2,925	32	93,588	2016-03-21
741	2,929	2,900	2,929	2,901	153	443,816	2016-03-18
742	2,900	2,900	2,900	2,900	60	174,000	2016-03-17
743	2,929	2,920	2,920	2,920	1,239	3,617,925	2016-03-16
744	2,920	2,920	2,920	2,920	33	96,360	2016-03-15
745	2,930	2,920	2,930	2,927	3	8,780	2016-03-10
746	2,930	2,930	2,930	2,930	362	1,060,660	2016-03-07
747	2,950	2,950	2,950	2,950	15	44,250	2016-03-04
748	2,901	2,900	2,901	2,901	17	49,310	2016-03-03
749	2,985	2,950	2,985	2,954	112	330,820	2016-03-02
750	3,000	3,000	3,000	3,000	7	21,000	2016-02-29
751	2,985	2,985	2,985	2,985	97	289,545	2016-02-26
752	2,985	2,985	2,985	2,985	2	5,970	2016-02-25
753	3,070	2,985	2,985	3,019	250	754,750	2016-02-23
754	3,070	3,050	3,069	3,053	604	1,844,276	2016-02-15
755	3,070	3,070	3,070	3,070	100	307,000	2016-02-12
756	3,050	3,039	3,039	3,045	92	280,138	2016-02-08
757	3,000	2,985	2,985	2,989	303	905,530	2016-02-05
758	2,985	2,985	2,985	2,985	1	2,985	2016-02-03
759	2,985	2,985	2,985	2,985	2	5,970	2016-02-02
760	2,990	2,990	2,990	2,990	41	122,590	2016-01-29
761	2,950	2,950	2,950	2,950	87	256,650	2016-01-26
762	2,835	2,835	2,835	2,835	81	229,635	2016-01-25
763	3,000	3,000	3,000	3,000	11	33,000	2016-01-21
764	3,000	3,000	3,000	3,000	2	6,000	2016-01-19
765	3,000	3,000	3,000	3,000	2	6,000	2016-01-15
766	3,070	2,900	2,900	3,063	200	612,640	2016-01-12
767	2,900	2,900	2,900	2,900	2	5,800	2016-01-08
768	2,870	2,870	2,870	2,870	157	450,590	2016-01-04
769	2,850	2,835	2,850	2,840	42	119,265	2015-12-31
770	2,870	2,850	2,870	2,859	22	62,900	2015-12-30
771	2,871	2,870	2,871	2,870	120	344,440	2015-12-28
772	2,871	2,871	2,871	2,871	10	28,710	2015-12-24
773	2,870	2,870	2,870	2,870	34	97,580	2015-12-23
774	3,000	2,870	3,000	2,874	267	767,330	2015-12-21
775	2,871	2,870	2,871	2,870	607	1,742,255	2015-12-16
776	2,870	2,870	2,870	2,870	300	861,000	2015-12-15
777	2,870	2,850	2,870	2,863	239	684,160	2015-12-14
778	2,870	2,850	2,850	2,864	103	295,030	2015-12-11
779	2,851	2,850	2,851	2,850	180	513,016	2015-12-10
780	3,000	3,000	3,000	3,000	10	30,000	2015-12-09
781	3,100	3,100	3,100	3,100	196	607,600	2015-12-04
782	3,200	3,100	3,100	3,158	12	37,900	2015-12-02
783	3,200	3,200	3,200	3,200	3	9,600	2015-12-01
784	3,100	3,100	3,100	3,100	10	31,000	2015-11-30
785	3,100	3,100	3,100	3,100	262	812,200	2015-11-25
786	3,100	3,100	3,100	3,100	68	210,800	2015-11-23
787	3,000	3,000	3,000	3,000	140	420,000	2015-11-18
788	3,000	3,000	3,000	3,000	45	135,000	2015-11-17
789	3,000	2,980	2,980	2,982	225	671,000	2015-11-16
790	3,000	2,800	3,000	2,904	135	392,000	2015-11-11
791	3,100	3,100	3,100	3,100	9	27,900	2015-11-10
792	3,120	3,120	3,120	3,120	28	87,360	2015-11-05
793	3,120	3,120	3,120	3,120	10	31,200	2015-10-30
794	3,200	3,200	3,200	3,200	591	1,891,200	2015-10-28
795	3,200	3,120	3,200	3,193	110	351,200	2015-10-26
796	3,120	3,120	3,120	3,120	30	93,600	2015-10-20
797	3,200	3,115	3,200	3,140	176	552,660	2015-10-16
798	3,200	3,200	3,200	3,200	480	1,536,000	2015-10-12
799	3,200	3,200	3,200	3,200	1,231	3,939,200	2015-09-24
800	3,200	3,200	3,200	3,200	66	211,200	2015-09-23
801	3,260	3,260	3,260	3,260	70	228,200	2015-09-22
802	3,300	3,150	3,300	3,258	267	870,010	2015-09-21
803	3,400	3,200	3,400	3,379	1,120	3,784,200	2015-09-18
804	3,560	3,100	3,100	3,541	365	1,292,500	2015-09-17
805	3,100	3,100	3,100	3,100	890	2,759,000	2015-09-11
806	3,100	3,090	3,090	3,097	329	1,018,850	2015-09-10
807	3,100	3,100	3,100	3,100	250	775,000	2015-09-09
808	3,100	3,100	3,100	3,100	28	86,800	2015-09-04
809	3,110	3,100	3,110	3,106	196	608,840	2015-09-02
810	3,200	3,200	3,200	3,200	22	70,400	2015-09-01
811	3,050	3,000	3,050	3,013	20	60,250	2015-08-31
812	3,199	3,199	3,199	3,199	15	47,985	2015-08-28
813	3,100	3,100	3,100	3,100	165	511,500	2015-08-25
814	3,100	3,100	3,100	3,100	99	306,900	2015-08-14
815	3,100	3,100	3,100	3,100	32	99,200	2015-08-13
816	3,100	3,099	3,100	3,100	96	297,592	2015-08-07
817	3,370	3,300	3,370	3,361	8	26,890	2015-08-03
818	3,399	3,399	3,399	3,399	18	61,182	2015-07-22
819	3,200	3,200	3,200	3,200	66	211,200	2015-07-20
820	3,150	3,150	3,150	3,150	230	724,500	2015-07-17
821	3,051	3,015	3,051	3,029	110	333,235	2015-07-08
822	3,050	3,050	3,050	3,050	15	45,750	2015-07-07
823	3,100	3,050	3,100	3,054	328	1,001,800	2015-07-01
824	3,200	3,200	3,200	3,200	170	544,000	2015-06-30
825	3,200	3,200	3,200	3,200	30	96,000	2015-06-29
826	3,100	3,100	3,100	3,100	214	663,400	2015-06-26
827	3,499	3,499	3,499	3,499	3	10,497	2015-06-23
828	3,500	3,500	3,500	3,500	10	35,000	2015-06-22
829	3,500	3,201	3,500	3,488	24	83,701	2015-06-19
830	3,600	3,600	3,600	3,600	156	561,600	2015-06-17
831	3,500	3,500	3,500	3,500	175	612,500	2015-06-16
832	3,500	3,500	3,500	3,500	17	59,500	2015-06-15
833	3,650	3,650	3,650	3,650	25	91,250	2015-06-12
834	3,650	3,650	3,650	3,650	2	7,300	2015-06-11
835	3,650	3,650	3,650	3,650	37	135,050	2015-06-10
836	3,650	3,650	3,650	3,650	1,011	3,690,150	2015-06-09
837	3,500	3,500	3,500	3,500	32	112,000	2015-06-08
838	3,500	3,500	3,500	3,500	34	119,000	2015-06-05
839	3,500	3,500	3,500	3,500	10	35,000	2015-06-04
840	3,200	3,200	3,200	3,200	586	1,875,200	2015-06-03
841	3,100	3,100	3,100	3,100	175	542,500	2015-05-28
842	3,060	3,060	3,060	3,060	72	220,320	2015-05-26
843	3,050	3,020	3,050	3,026	104	314,740	2015-05-22
844	3,100	3,050	3,100	3,083	91	280,550	2015-05-21
845	3,020	3,020	3,020	3,020	150	453,000	2015-05-20
846	3,001	3,000	3,001	3,000	44	132,010	2015-05-15
847	3,050	3,000	3,050	3,021	53	160,100	2015-05-14
848	3,050	3,050	3,050	3,050	26	79,300	2015-05-08
849	3,050	3,050	3,050	3,050	10	30,500	2015-05-07
850	3,102	3,000	3,102	3,084	486	1,498,655	2015-05-05
851	3,102	3,102	3,102	3,102	10	31,020	2015-05-04
852	3,200	3,150	3,200	3,151	107	337,150	2015-04-30
853	3,150	3,101	3,101	3,114	234	728,659	2015-04-29
854	3,110	3,110	3,110	3,110	269	836,590	2015-04-28
855	3,110	3,110	3,110	3,110	3	9,330	2015-04-27
856	3,111	3,110	3,111	3,110	77	239,480	2015-04-24
857	3,201	3,200	3,201	3,200	37	118,410	2015-04-23
858	3,110	3,110	3,110	3,110	110	342,100	2015-04-21
859	3,100	3,100	3,100	3,100	42	130,200	2015-04-15
860	3,150	3,150	3,150	3,150	200	630,000	2015-04-14
861	3,150	3,150	3,150	3,150	9	28,350	2015-04-13
862	3,151	3,150	3,151	3,150	310	976,510	2015-04-09
863	3,150	3,150	3,150	3,150	200	630,000	2015-04-08
864	3,155	3,150	3,155	3,154	149	469,915	2015-04-07
865	3,150	3,150	3,150	3,150	120	378,000	2015-04-06
866	3,150	3,059	3,059	3,120	526	1,640,884	2015-04-03
867	3,150	3,000	3,150	3,059	99	302,850	2015-04-02
868	3,150	3,150	3,150	3,150	61	192,150	2015-04-01
869	3,330	3,330	3,330	3,330	20	66,600	2015-03-30
870	3,001	3,000	3,001	3,000	168	504,010	2015-03-27
871	3,142	3,000	3,142	3,139	50	156,958	2015-03-26
872	3,200	3,000	3,200	3,142	440	1,382,500	2015-03-25
873	3,200	3,100	3,200	3,193	162	517,300	2015-03-24
874	3,330	3,330	3,330	3,330	8	26,640	2015-03-23
875	3,200	3,200	3,200	3,200	118	377,600	2015-03-20
876	3,200	3,010	3,200	3,035	38	115,330	2015-03-19
877	3,340	3,200	3,340	3,201	224	717,090	2015-03-18
878	3,349	3,340	3,349	3,349	21	70,320	2015-03-17
879	3,350	3,349	3,349	3,349	35	117,223	2015-03-16
880	3,450	3,450	3,450	3,450	10	34,500	2015-03-12
881	3,450	3,450	3,450	3,450	17	58,650	2015-03-11
882	3,450	3,450	3,450	3,450	11	37,950	2015-03-10
883	3,450	3,450	3,450	3,450	332	1,145,400	2015-03-09
884	3,450	3,450	3,450	3,450	170	586,500	2015-03-06
885	3,450	3,300	3,450	3,353	2,118	7,101,900	2015-03-05
886	3,650	3,650	3,650	3,650	1	3,650	2015-03-04
887	3,790	3,790	3,790	3,790	1	3,790	2015-02-25
888	3,562	3,500	3,562	3,520	923	3,249,100	2015-02-17
889	3,792	3,792	3,792	3,792	25	94,800	2015-02-13
890	3,960	3,750	3,750	3,792	5	18,960	2015-02-12
891	3,750	3,750	3,750	3,750	6	22,500	2015-02-11
892	3,600	3,500	3,500	3,562	180	641,100	2015-02-10
893	3,600	3,600	3,600	3,600	7	25,200	2015-02-06
894	3,500	3,499	3,499	3,500	122	426,993	2015-02-04
895	3,499	3,499	3,499	3,499	2	6,998	2015-02-03
896	3,500	3,350	3,350	3,499	258	865,199	2015-02-02
897	3,400	3,400	3,400	3,400	200	680,000	2015-01-30
898	3,350	3,350	3,350	3,350	200	670,000	2015-01-29
899	3,400	3,350	3,400	3,350	419	1,403,750	2015-01-27
900	3,350	3,295	3,350	3,334	105	350,100	2015-01-26
901	3,350	3,350	3,350	3,350	925	3,098,750	2015-01-23
902	3,350	3,350	3,350	3,350	400	1,340,000	2015-01-22
903	3,497	3,497	3,497	3,497	2	6,994	2015-01-20
904	3,550	3,550	3,550	3,550	283	1,004,650	2015-01-16
905	3,600	3,600	3,600	3,600	5	18,000	2015-01-12
906	3,690	3,690	3,690	3,690	60	221,400	2015-01-07
907	3,700	3,700	3,700	3,700	30	111,000	2015-01-06
908	3,700	3,699	3,699	3,700	680	2,515,775	2015-01-05
909	3,700	3,700	3,700	3,700	2	7,400	2014-12-30
910	3,730	3,280	3,730	3,497	127	444,130	2014-12-22
911	3,750	3,749	3,749	3,750	100	374,993	2014-12-19
912	3,749	3,749	3,749	3,749	7	26,243	2014-12-18
913	3,750	3,749	3,750	3,749	57	213,700	2014-12-15
914	3,800	3,800	3,800	3,800	12	45,600	2014-12-10
915	3,750	3,750	3,750	3,750	17	63,750	2014-12-09
916	3,800	3,750	3,750	3,800	45	168,850	2014-12-03
917	3,750	3,750	3,750	3,750	50	187,500	2014-12-02
918	3,750	3,750	3,750	3,750	69	258,750	2014-12-01
919	3,750	3,750	3,750	3,750	168	630,000	2014-11-28
920	3,750	3,750	3,750	3,750	32	120,000	2014-11-27
921	3,750	3,750	3,750	3,750	146	547,500	2014-11-25
922	3,800	3,800	3,800	3,800	40	152,000	2014-11-21
923	3,800	3,750	3,750	3,788	92	348,500	2014-11-20
924	3,850	3,750	3,750	3,850	99	377,650	2014-11-19
925	3,760	3,750	3,760	3,750	135	506,300	2014-11-13
926	3,750	3,750	3,750	3,750	10	37,500	2014-11-12
927	3,700	3,700	3,700	3,700	6	22,200	2014-11-06
928	3,701	3,701	3,701	3,701	140	518,140	2014-11-05
929	3,701	3,700	3,701	3,701	99	366,395	2014-11-03
930	3,736	3,700	3,700	3,719	65	241,750	2014-10-30
931	3,650	3,650	3,650	3,650	60	219,000	2014-10-29
932	3,600	3,600	3,600	3,600	44	158,400	2014-10-28
933	3,650	3,650	3,650	3,650	82	299,300	2014-10-27
934	3,780	3,510	3,510	3,736	165	616,400	2014-10-20
935	3,510	3,499	3,499	3,504	53	185,730	2014-10-17
936	3,350	3,350	3,350	3,350	8	26,800	2014-10-16
937	3,285	3,280	3,285	3,280	100	328,300	2014-10-15
938	3,280	3,271	3,271	3,280	264	864,705	2014-10-13
939	3,255	3,255	3,255	3,255	6	19,530	2014-10-06
940	3,255	3,255	3,255	3,255	348	1,132,740	2014-10-02
941	3,400	3,300	3,300	3,344	167	558,490	2014-10-01
942	3,295	3,295	3,295	3,295	30	98,850	2014-09-30
943	3,288	3,288	3,288	3,288	199	654,312	2014-09-29
944	3,300	3,290	3,290	3,291	47	154,670	2014-09-25
945	3,300	3,300	3,300	3,300	5	16,500	2014-09-24
946	3,300	3,288	3,288	3,288	71	233,460	2014-09-22
947	3,250	3,250	3,250	3,250	300	975,000	2014-09-19
948	3,280	3,250	3,250	3,280	90	293,250	2014-09-18
949	3,250	3,250	3,250	3,250	56	182,000	2014-09-16
950	3,250	3,200	3,200	3,250	172	550,900	2014-09-15
951	3,170	3,170	3,170	3,170	20	63,400	2014-09-10
952	3,200	3,199	3,199	3,200	1,844	5,900,744	2014-09-05
953	3,199	3,198	3,198	3,199	61	195,122	2014-09-02
954	3,150	3,150	3,150	3,150	600	1,890,000	2014-09-01
955	3,150	3,150	3,150	3,150	20	63,000	2014-08-25
956	3,198	3,198	3,198	3,198	3	9,594	2014-08-22
957	3,200	3,150	3,200	3,192	603	1,925,766	2014-08-21
958	3,200	3,200	3,200	3,200	229	732,800	2014-08-19
959	3,150	3,150	3,150	3,150	85	267,750	2014-08-14
960	3,200	3,199	3,199	3,200	60	191,990	2014-08-13
961	3,200	3,100	3,100	3,153	105	331,050	2014-08-12
962	3,150	3,150	3,150	3,150	7	22,050	2014-08-11
963	3,150	3,150	3,150	3,150	246	774,900	2014-08-08
964	3,002	3,001	3,001	3,001	94	282,138	2014-08-07
965	3,000	3,000	3,000	3,000	59	177,000	2014-08-04
966	3,000	3,000	3,000	3,000	90	270,000	2014-07-31
967	3,000	3,000	3,000	3,000	108	324,000	2014-07-28
968	3,000	2,990	2,991	2,990	280	837,310	2014-07-25
969	3,000	3,000	3,000	3,000	27	81,000	2014-07-23
970	3,000	3,000	3,000	3,000	10	30,000	2014-07-18
971	2,990	2,990	2,990	2,990	30	89,700	2014-07-10
972	3,100	2,990	2,990	3,035	1,564	4,746,050	2014-07-09
973	2,990	2,990	2,990	2,990	560	1,674,400	2014-07-08
974	2,990	2,990	2,990	2,990	12	35,880	2014-07-07
975	3,100	3,100	3,100	3,100	8	24,800	2014-06-30
976	3,100	2,900	2,940	3,001	5,032	15,090,710	2014-06-27
977	2,810	2,800	2,810	2,803	186	521,370	2014-06-26
978	2,940	2,940	2,940	2,940	5	14,700	2014-06-23
979	3,000	3,000	3,000	3,000	9	27,000	2014-06-20
980	3,000	2,801	3,000	2,938	19	56,005	2014-06-17
981	2,920	2,920	2,920	2,920	30	87,600	2014-06-16
982	3,095	2,920	3,095	3,080	24	70,925	2014-06-10
983	2,930	2,930	2,930	2,930	25	73,250	2014-06-09
984	3,100	3,100	3,100	3,100	2	6,200	2014-06-05
985	3,000	2,930	3,000	2,930	38	112,040	2014-06-04
986	3,000	2,930	2,931	3,000	267	782,680	2014-05-30
987	3,000	3,000	3,000	3,000	6	18,000	2014-05-29
988	3,000	2,950	2,950	2,952	23	67,900	2014-05-28
989	3,001	2,930	3,001	3,000	80	236,930	2014-05-26
990	3,001	3,001	3,001	3,001	1	3,001	2014-05-23
991	3,100	3,100	3,100	3,100	5	15,500	2014-05-22
992	3,100	3,100	3,100	3,100	117	362,700	2014-05-21
993	3,100	3,000	3,000	3,100	14	42,400	2014-05-20
994	3,100	3,000	3,000	3,099	22	67,590	2014-05-19
995	3,100	3,099	3,099	3,099	12	37,190	2014-05-16
996	3,100	3,000	3,000	3,006	157	472,000	2014-05-14
997	3,010	2,920	3,010	2,942	312	925,420	2014-05-08
998	3,100	2,917	2,917	3,100	14	42,485	2014-05-01
999	3,100	2,915	2,916	3,100	71	207,355	2014-04-28
1000	3,000	2,916	2,916	2,920	172	511,160	2014-04-25
1001	2,916	2,916	2,916	2,916	20	58,320	2014-04-24
1002	3,200	2,916	3,200	3,111	103	323,010	2014-04-23
1003	3,450	2,912	2,912	3,200	341	1,019,597	2014-04-22
1004	3,000	3,000	3,000	3,000	10	30,000	2014-04-21
1005	3,200	3,150	3,150	3,199	3,792	12,131,390	2014-04-18
1006	3,150	2,900	3,105	2,958	1,620	5,097,620	2014-04-17
1007	3,100	2,900	2,900	3,100	2,075	6,211,570	2014-04-16
1008	2,700	2,700	2,700	2,700	12	32,400	2014-04-09
1009	2,800	2,700	2,700	2,797	217	606,900	2014-04-08
1010	2,800	2,750	2,800	2,763	40	110,500	2014-04-04
1011	3,000	2,800	3,000	3,000	78	220,800	2014-03-28
1012	3,100	2,500	2,550	3,100	177	453,700	2014-03-26
1013	3,001	2,700	3,001	2,901	15	43,510	2014-03-25
1014	3,150	3,150	3,150	3,150	10	31,500	2014-03-21
1015	3,000	3,000	3,000	3,000	68	204,000	2014-03-20
1016	3,199	3,199	3,199	3,199	1	3,199	2014-03-19
1017	3,200	3,000	3,200	3,008	316	956,420	2014-03-18
1018	3,200	3,200	3,200	3,200	5	16,000	2014-03-17
1019	3,005	3,005	3,005	3,005	1	3,005	2014-03-14
1020	3,200	3,200	3,200	3,200	92	294,400	2014-03-13
1021	3,001	3,000	3,001	3,000	252	756,112	2014-03-12
1022	3,400	3,000	3,000	3,182	1,810	5,501,001	2014-03-11
1023	3,000	3,000	3,000	3,000	992	2,976,000	2014-03-10
1024	3,000	3,000	3,000	3,000	290	870,000	2014-03-07
1025	3,090	2,620	3,000	3,012	130	376,180	2014-03-06
1026	3,050	3,030	3,030	3,035	164	497,680	2014-03-05
1027	3,030	2,995	2,995	3,000	32	95,990	2014-03-04
1028	3,000	3,000	3,000	3,000	87	261,000	2014-03-03
1029	3,050	3,000	3,000	3,030	3,194	9,583,150	2014-02-28
1030	3,000	3,000	3,000	3,000	575	1,725,000	2014-02-27
1031	3,200	3,090	3,090	3,100	789	2,474,430	2014-02-25
1032	3,100	3,100	3,100	3,100	1	3,100	2014-02-24
1033	3,400	2,900	3,400	2,905	92	269,730	2014-02-18
1034	3,100	3,000	3,000	3,021	212	640,400	2014-02-17
1035	3,000	2,900	2,900	2,991	1,077	3,221,180	2014-02-13
1036	2,990	2,990	2,990	2,990	2	5,980	2014-02-07
1037	3,000	3,000	3,000	3,000	10	30,000	2014-02-05
1038	2,699	2,649	2,649	2,682	15	40,235	2014-02-04
1039	2,639	2,639	2,639	2,639	10	26,390	2014-02-03
1040	2,500	2,500	2,500	2,500	95	237,500	2014-01-30
1041	2,554	2,550	2,550	2,554	278	709,132	2014-01-28
1042	2,554	2,490	2,490	2,504	243	607,997	2014-01-27
1043	2,500	2,495	2,495	2,500	106	264,620	2014-01-24
1044	2,500	2,310	2,500	2,310	35	82,010	2014-01-23
1045	2,500	2,320	2,320	2,332	64	150,280	2014-01-22
1046	2,320	2,320	2,320	2,320	141	327,120	2014-01-21
1047	2,310	2,310	2,310	2,310	5	11,550	2014-01-15
1048	2,649	2,300	2,300	2,649	19	45,445	2014-01-10
1049	2,310	2,310	2,310	2,310	13	30,030	2014-01-09
1050	2,650	2,600	2,650	2,605	11	28,650	2014-01-07
1051	2,600	2,600	2,600	2,600	60	156,000	2014-01-06
1052	2,700	2,500	2,700	2,533	120	304,000	2014-01-03
1053	2,740	2,700	2,740	2,700	28	75,720	2014-01-02
1054	2,740	2,460	2,460	2,493	625	1,558,236	2013-12-31
1055	2,400	2,370	2,399	2,390	1,183	2,827,908	2013-12-26
1056	2,469	2,469	2,469	2,469	3	7,407	2013-12-20
1057	2,470	2,400	2,400	2,430	25	60,762	2013-12-19
1058	2,470	2,244	2,244	2,470	402	914,157	2013-12-18
1059	2,245	2,245	2,245	2,245	3	6,735	2013-12-17
1060	2,200	2,200	2,200	2,200	9	19,800	2013-12-16
1061	2,200	2,000	2,000	2,200	134	268,400	2013-12-13
1062	2,200	2,100	2,100	2,166	655	1,418,650	2013-12-11
1063	2,150	2,150	2,150	2,150	7	15,050	2013-12-09
1064	2,180	2,180	2,180	2,180	4	8,720	2013-12-04
1065	2,000	2,000	2,000	2,000	287	574,000	2013-11-29
1066	2,199	2,099	2,099	2,099	42	89,158	2013-11-27
1067	1,915	1,915	1,915	1,915	50	95,750	2013-11-26
1068	1,910	1,910	1,910	1,910	180	343,800	2013-11-25
1069	2,000	2,000	2,000	2,000	39	78,000	2013-11-22
1070	1,901	1,901	1,901	1,901	80	152,080	2013-11-21
1071	2,000	1,950	1,950	2,000	176	344,500	2013-11-18
1072	2,000	2,000	2,000	2,000	164	328,000	2013-11-14
1073	1,901	1,901	1,901	1,901	50	95,050	2013-11-12
1074	2,100	1,900	1,900	2,099	273	521,680	2013-11-07
1075	2,100	2,000	2,000	2,100	220	443,500	2013-11-05
1076	1,990	1,990	1,990	1,990	45	89,550	2013-10-30
1077	2,000	1,801	2,000	1,934	50	98,010	2013-10-25
1078	2,000	1,800	1,800	1,991	2,544	5,051,900	2013-10-24
1079	1,850	1,800	1,850	1,800	651	1,172,250	2013-10-23
1080	1,850	1,850	1,850	1,850	215	397,750	2013-10-16
1081	1,801	1,801	1,801	1,801	39	70,239	2013-10-10
1082	1,950	1,950	1,950	1,950	6	11,700	2013-10-09
1083	2,000	2,000	2,000	2,000	591	1,182,000	2013-10-08
1084	2,000	1,850	1,850	2,000	773	1,494,700	2013-10-04
1085	1,850	1,800	1,800	1,825	1,628	2,971,800	2013-10-03
1086	1,800	1,800	1,800	1,800	113	203,400	2013-10-02
1087	1,870	1,870	1,870	1,870	10	18,700	2013-09-30
1088	1,870	1,870	1,870	1,870	40	74,800	2013-09-18
1089	1,711	1,711	1,711	1,711	50	85,550	2013-09-13
1090	1,870	1,870	1,870	1,870	10	18,700	2013-09-12
1091	1,860	1,800	1,860	1,802	30	54,060	2013-09-11
1092	1,870	1,870	1,870	1,870	10	18,700	2013-09-06
1093	1,870	1,870	1,870	1,870	19	35,530	2013-09-05
1094	1,870	1,870	1,870	1,870	85	158,950	2013-08-30
1095	1,860	1,860	1,860	1,860	220	409,200	2013-08-27
1096	1,900	1,860	1,860	1,900	115	215,300	2013-08-26
1097	1,900	1,900	1,900	1,900	84	159,600	2013-08-23
1098	1,850	1,850	1,850	1,850	126	233,100	2013-08-22
1099	1,900	1,850	1,900	1,852	238	440,800	2013-08-20
1100	1,900	1,850	1,850	1,900	91	171,245	2013-08-16
1101	1,900	1,900	1,900	1,900	40	76,000	2013-08-08
1102	1,950	1,950	1,950	1,950	20	39,000	2013-07-26
1103	1,899	1,899	1,899	1,899	10	18,990	2013-07-25
1104	1,850	1,850	1,850	1,850	500	925,000	2013-07-23
1105	1,850	1,850	1,850	1,850	132	244,200	2013-07-22
1106	1,860	1,849	1,860	1,852	165	305,525	2013-07-18
1107	1,860	1,800	1,800	1,849	163	301,380	2013-07-17
1108	1,800	1,800	1,800	1,800	1,100	1,980,000	2013-07-16
1109	1,800	1,800	1,800	1,800	400	720,000	2013-07-15
1110	1,800	1,800	1,800	1,800	80	144,000	2013-07-08
1111	1,800	1,800	1,800	1,800	33	59,400	2013-07-01
1112	1,710	1,710	1,710	1,710	124	212,040	2013-06-28
1113	1,700	1,700	1,700	1,700	30	51,000	2013-06-24
1114	1,640	1,640	1,640	1,640	112	183,680	2013-06-14
1115	1,600	1,600	1,600	1,600	2	3,200	2013-06-11
1116	1,760	1,760	1,760	1,760	100	176,000	2013-06-04
1117	1,760	1,760	1,760	1,760	147	258,720	2013-06-03
1118	1,760	1,760	1,760	1,760	164	288,640	2013-05-30
1119	1,800	1,800	1,800	1,800	1	1,800	2013-05-29
1120	1,760	1,760	1,760	1,760	5	8,800	2013-05-21
1121	1,761	1,760	1,761	1,760	66	116,190	2013-05-14
1122	1,850	1,761	1,850	1,779	86	152,959	2013-05-09
1123	1,900	1,900	1,900	1,900	39	74,100	2013-05-08
1124	1,900	1,900	1,900	1,900	50	95,000	2013-05-06
1125	1,900	1,900	1,900	1,900	139	264,100	2013-05-03
1126	1,900	1,900	1,900	1,900	202	383,800	2013-05-02
1127	1,900	1,850	1,850	1,900	413	783,040	2013-05-01
1128	1,850	1,850	1,850	1,850	5	9,250	2013-04-29
1129	1,850	1,850	1,850	1,850	144	266,400	2013-04-26
1130	1,850	1,850	1,850	1,850	245	453,250	2013-04-25
1131	1,861	1,861	1,861	1,861	435	809,535	2013-04-24
1132	1,861	1,861	1,861	1,861	65	120,965	2013-04-23
1133	1,900	1,900	1,900	1,900	883	1,677,700	2013-04-18
1134	1,865	1,860	1,865	1,861	250	465,170	2013-04-17
1135	1,850	1,850	1,850	1,850	65	120,250	2013-04-12
1136	1,800	1,800	1,800	1,800	55	99,000	2013-04-09
1137	1,800	1,800	1,800	1,800	125	225,000	2013-04-08
1138	1,800	1,800	1,800	1,800	635	1,143,000	2013-04-05
1139	1,800	1,800	1,800	1,800	519	934,200	2013-04-03
1140	1,800	1,650	1,750	1,800	2,125	3,802,125	2013-04-02
1141	1,750	1,750	1,750	1,750	2	3,500	2013-04-01
1142	1,615	1,610	1,615	1,614	394	636,002	2013-03-28
1143	1,650	1,610	1,650	1,615	139	226,585	2013-03-27
1144	1,620	1,610	1,610	1,615	68	109,830	2013-03-26
1145	1,610	1,610	1,610	1,610	10	16,100	2013-03-22
1146	1,750	1,750	1,750	1,750	40	70,000	2013-03-20
1147	1,799	1,799	1,799	1,799	5	8,995	2013-03-18
1148	1,700	1,700	1,700	1,700	130	221,000	2013-03-14
1149	1,800	1,800	1,800	1,800	2	3,600	2013-03-12
1150	1,850	1,850	1,850	1,850	10	18,500	2013-03-05
1151	1,700	1,650	1,650	1,697	236	400,400	2013-03-04
1152	1,700	1,650	1,700	1,685	55	92,650	2013-03-01
1153	1,700	1,700	1,700	1,700	211	358,700	2013-02-22
1154	1,600	1,600	1,600	1,600	180	288,000	2013-02-21
1155	1,600	1,600	1,600	1,600	237	379,200	2013-02-20
1156	1,700	1,700	1,700	1,700	17	28,900	2013-02-18
1157	1,700	1,700	1,700	1,700	10	17,000	2013-02-14
1158	1,700	1,700	1,700	1,700	1	1,700	2013-02-07
1159	1,652	1,652	1,652	1,652	22	36,344	2013-02-04
1160	1,650	1,650	1,650	1,650	78	128,700	2013-01-30
1161	1,700	1,650	1,700	1,650	67	111,050	2013-01-28
1162	1,655	1,655	1,655	1,655	37	61,235	2013-01-25
1163	1,700	1,700	1,700	1,700	50	85,000	2013-01-23
1164	1,710	1,700	1,700	1,701	215	365,550	2013-01-22
1165	1,700	1,700	1,700	1,700	44	74,800	2013-01-18
1166	1,700	1,700	1,700	1,700	140	238,000	2013-01-16
1167	1,700	1,700	1,700	1,700	44	74,800	2013-01-11
1168	1,710	1,700	1,710	1,706	163	278,100	2013-01-07
1169	1,700	1,650	1,650	1,700	112	187,100	2013-01-04
1170	1,650	1,610	1,610	1,650	177	290,730	2012-12-24
1171	1,700	1,610	1,610	1,696	166	278,670	2012-12-21
1172	1,650	1,650	1,650	1,650	60	99,000	2012-12-20
1173	1,620	1,600	1,620	1,600	409	654,600	2012-12-17
1174	1,650	1,650	1,650	1,650	75	123,750	2012-12-12
1175	1,680	1,640	1,640	1,680	229	379,560	2012-12-04
1176	1,650	1,650	1,650	1,650	120	198,000	2012-11-29
1177	1,650	1,650	1,650	1,650	6	9,900	2012-11-28
1178	1,650	1,650	1,650	1,650	30	49,500	2012-11-26
1179	1,650	1,650	1,650	1,650	70	115,500	2012-11-20
1180	1,700	1,700	1,700	1,700	589	1,001,300	2012-11-09
1181	1,700	1,700	1,700	1,700	100	170,000	2012-11-08
1182	1,700	1,700	1,700	1,700	44	74,800	2012-11-06
1183	1,700	1,700	1,700	1,700	510	867,000	2012-10-31
1184	1,700	1,700	1,700	1,700	180	306,000	2012-10-30
1185	1,700	1,700	1,700	1,700	130	221,000	2012-10-29
1186	1,700	1,700	1,700	1,700	112	190,400	2012-10-18
1187	1,700	1,700	1,700	1,700	45	76,500	2012-10-15
1188	1,750	1,750	1,750	1,750	251	439,250	2012-10-08
1189	1,700	1,700	1,700	1,700	300	510,000	2012-10-05
1190	1,700	1,700	1,700	1,700	102	173,400	2012-10-04
1191	1,750	1,700	1,700	1,728	131	225,500	2012-10-01
1192	1,600	1,600	1,600	1,600	3	4,800	2012-09-28
1193	1,700	1,700	1,700	1,700	205	348,500	2012-09-27
1194	1,700	1,700	1,700	1,700	225	382,500	2012-09-25
1195	1,700	1,700	1,700	1,700	49	83,300	2012-09-21
1196	1,700	1,700	1,700	1,700	83	141,100	2012-09-20
1197	1,700	1,700	1,700	1,700	345	586,500	2012-09-19
1198	1,700	1,610	1,610	1,698	160	271,640	2012-09-14
1199	1,700	1,650	1,650	1,667	300	500,000	2012-09-12
1200	1,650	1,650	1,650	1,650	81	133,650	2012-09-11
1201	1,700	1,700	1,700	1,700	32	54,400	2012-09-10
1202	1,700	1,700	1,700	1,700	10	17,000	2012-09-07
1203	1,700	1,700	1,700	1,700	41	69,700	2012-09-06
1204	1,700	1,700	1,700	1,700	410	697,000	2012-08-30
1205	1,700	1,700	1,700	1,700	473	804,100	2012-08-28
1206	1,734	1,734	1,734	1,734	50	86,700	2012-08-23
1207	1,750	1,730	1,730	1,734	90	156,100	2012-08-20
1208	1,750	1,750	1,750	1,750	140	245,000	2012-08-15
1209	1,820	1,820	1,820	1,820	166	302,120	2012-06-27
1210	1,706	1,706	1,706	1,706	50	85,300	2012-06-26
1211	1,900	1,700	1,700	1,890	672	1,186,907	2012-06-22
1212	1,710	1,710	1,710	1,710	5	8,550	2012-06-21
1213	1,710	1,700	1,710	1,700	125	213,000	2012-06-20
1214	1,710	1,700	1,710	1,700	125	213,000	2012-06-20
1215	1,710	1,700	1,710	1,700	125	213,000	2012-06-20
1216	1,700	1,700	1,700	1,700	7	11,900	2012-06-19
1217	1,750	1,750	1,750	1,750	192	336,000	2012-06-15
1218	1,750	1,650	1,650	1,750	511,916	844,668,400	2012-06-14
1219	1,650	1,650	1,650	1,650	8	13,200	2012-06-13
1220	1,700	1,650	1,700	1,650	1,655	2,734,165	2012-06-12
1221	1,700	1,650	1,700	1,650	1,655	2,734,165	2012-06-12
1222	1,670	1,670	1,670	1,670	2	3,340	2012-06-11
1223	1,700	1,655	1,690	1,700	116	195,045	2012-06-08
1224	1,690	1,690	1,690	1,690	46	77,740	2012-06-07
1225	1,700	1,700	1,700	1,700	14	23,800	2012-06-06
1226	1,650	1,608	1,608	1,650	179	293,850	2012-05-31
1227	1,620	1,607	1,620	1,607	319	514,583	2012-05-30
1228	1,607	1,607	1,607	1,607	133	213,731	2012-05-29
1229	1,610	1,607	1,610	1,607	99	159,300	2012-05-28
1230	1,700	1,626	1,690	1,626	170	286,730	2012-05-25
1231	1,700	1,651	1,651	1,700	374	628,214	2012-05-24
1232	1,650	1,650	1,650	1,650	30	49,500	2012-05-23
1233	1,650	1,650	1,650	1,650	595	981,750	2012-05-21
1234	1,700	1,620	1,700	1,650	182	303,750	2012-05-17
1235	1,700	1,700	1,700	1,700	59	100,300	2012-05-16
1236	1,700	1,680	1,700	1,695	275	464,290	2012-05-15
1237	1,660	1,660	1,660	1,660	25	41,500	2012-05-11
1238	1,615	1,610	1,610	1,615	400	644,760	2012-05-09
1239	1,615	1,610	1,610	1,615	400	644,760	2012-05-09
1240	1,610	1,607	1,608	1,610	218	350,678	2012-05-08
1241	1,650	1,608	1,608	1,650	128	208,554	2012-05-03
1242	1,650	1,605	1,606	1,650	474	764,432	2012-05-02
1243	1,605	1,605	1,605	1,605	23	36,915	2012-05-01
1244	1,602	1,600	1,600	1,601	213	340,894	2012-04-26
1245	1,720	1,660	1,720	1,660	92	152,840	2012-04-25
1246	1,800	1,800	1,800	1,800	2	3,600	2012-04-18
1247	1,700	1,700	1,700	1,700	200	340,000	2012-04-17
1248	1,750	1,700	1,750	1,700	352	602,730	2012-04-16
1249	1,800	1,800	1,800	1,800	3	5,400	2012-04-13
1250	1,700	1,700	1,700	1,700	35	59,500	2012-04-10
1251	1,850	1,850	1,850	1,850	52	96,200	2012-04-09
1252	1,950	1,900	1,900	1,950	1,501	2,851,950	2012-04-04
1253	1,980	1,950	1,980	1,950	150	292,800	2012-04-03
1254	1,962	1,961	1,962	1,961	211	413,923	2012-04-02
1255	2,010	2,000	2,010	2,000	294	589,560	2012-03-30
1256	1,980	1,971	1,980	1,971	87	171,882	2012-01-20
1257	1,980	1,970	1,971	1,980	464	914,800	2012-01-18
1258	2,000	1,980	2,000	1,980	154	306,260	2012-01-17
1259	2,100	2,000	2,100	2,000	210	421,100	2012-01-16
1260	2,139	2,130	2,139	2,130	1,495	3,197,688	2012-01-13
1261	2,149	2,100	2,100	2,149	500	1,073,520	2012-01-12
1262	2,100	2,050	2,050	2,100	168	347,800	2012-01-11
1263	2,100	2,100	2,100	2,100	215	451,500	2012-01-10
1264	2,120	2,000	2,100	2,120	337	695,158	2012-01-09
1265	2,050	2,000	2,050	2,001	94	188,260	2012-01-06
1266	2,100	2,050	2,100	2,050	1,144	2,377,400	2012-01-05
1267	2,100	2,000	2,100	2,000	214	429,600	2012-01-04
1268	2,100	2,100	2,100	2,100	10	21,000	2012-01-03
1269	2,100	2,000	2,000	2,100	235	482,500	2012-01-02
1270	2,100	2,000	2,100	2,000	5	10,100	2011-12-30
1271	2,120	2,000	2,000	2,120	116	235,240	2011-12-28
1272	1,960	1,960	1,960	1,960	60	117,600	2011-12-27
1273	2,000	2,000	2,000	2,000	1	2,000	2011-12-26
1274	1,910	1,905	1,905	1,910	100	190,700	2011-12-23
1275	1,903	1,900	1,901	1,902	1,344	2,554,279	2011-12-22
1276	2,120	2,000	2,000	2,120	148	310,605	2011-12-21
1277	2,100	1,900	2,100	2,050	176	356,995	2011-12-20
1278	2,120	2,100	2,100	2,120	30	63,040	2011-12-19
1279	2,150	2,150	2,150	2,150	70	150,500	2011-12-16
1280	2,150	1,891	2,150	2,150	562	1,153,237	2011-12-15
1281	2,100	1,850	1,850	2,100	520	1,057,200	2011-12-14
1282	1,830	1,810	1,812	1,830	205	372,730	2011-12-13
1283	1,820	1,810	1,810	1,820	185	335,476	2011-12-12
1284	1,806	1,806	1,806	1,806	45	81,270	2011-12-08
1285	1,805	1,805	1,805	1,805	112	202,160	2011-12-07
1286	1,902	1,805	1,902	1,805	70	130,111	2011-12-06
1287	1,945	1,901	1,901	1,945	119	228,765	2011-12-05
1288	1,902	1,901	1,901	1,902	348	661,616	2011-12-02
1289	1,920	1,900	1,920	1,900	17	32,620	2011-12-01
1290	1,920	1,920	1,920	1,920	2	3,840	2011-11-30
1291	1,900	1,900	1,900	1,900	508	965,200	2011-11-29
1292	2,080	2,070	2,070	2,080	60	124,500	2011-11-28
1293	1,901	1,900	1,901	1,900	191	362,940	2011-11-24
1294	1,900	1,900	1,900	1,900	185	351,500	2011-11-23
1295	2,190	2,000	2,190	2,000	106	213,140	2011-11-22
1296	2,199	2,199	2,199	2,199	20	43,980	2011-11-21
1297	2,199	2,199	2,199	2,199	20	43,980	2011-11-21
1298	2,199	2,199	2,199	2,199	20	43,980	2011-11-21
1299	2,199	2,199	2,199	2,199	20	43,980	2011-11-21
1300	2,200	2,099	2,099	2,200	298	630,623	2011-11-18
1301	2,100	1,949	1,949	2,100	201	407,189	2011-11-17
1302	1,850	1,801	1,801	1,850	228	412,212	2011-11-16
1303	1,910	1,780	1,910	1,849	162	300,212	2011-11-15
1304	1,925	1,925	1,925	1,925	280	539,000	2011-11-14
1305	1,950	1,950	1,950	1,950	89	173,550	2011-11-11
1306	1,980	1,950	1,980	1,950	143	281,850	2011-11-10
1307	1,980	1,950	1,950	1,980	110	214,950	2011-11-08
1308	1,950	1,800	1,800	1,950	129	235,850	2011-11-07
1309	1,800	1,800	1,800	1,800	75	135,000	2011-11-04
1310	1,800	1,750	1,750	1,800	222	398,500	2011-11-02
1311	1,800	1,800	1,800	1,800	188	338,400	2011-11-01
1312	1,800	1,800	1,800	1,800	160	288,000	2011-10-31
1313	1,849	1,830	1,849	1,840	189	347,350	2011-10-28
1314	1,850	1,850	1,850	1,850	266	492,100	2011-10-27
1315	1,900	1,900	1,900	1,900	40	76,000	2011-10-24
1316	1,902	1,900	1,901	1,900	514	976,673	2011-10-18
1317	1,900	1,900	1,900	1,900	414	786,600	2011-10-17
1318	1,848	1,847	1,847	1,848	339	626,291	2011-10-14
1319	1,900	1,622	1,900	1,622	65	121,110	2011-10-11
1320	1,900	1,900	1,900	1,900	24	45,600	2011-10-10
1321	1,900	1,900	1,900	1,900	31	58,900	2011-10-07
1322	1,950	1,800	1,800	1,800	538	972,150	2011-10-04
1323	1,800	1,800	1,800	1,800	20	36,000	2011-10-03
1324	2,000	2,000	2,000	2,000	20	40,000	2011-09-27
1325	2,050	2,000	2,050	2,000	4,092	8,184,100	2011-09-26
1326	2,050	2,000	2,050	2,000	1,014	2,028,550	2011-09-23
1327	2,050	2,050	2,050	2,050	109	223,450	2011-09-21
1328	2,021	2,000	2,021	2,000	126	252,600	2011-09-20
1329	2,050	2,021	2,040	2,021	388	791,338	2011-09-19
1330	2,041	2,040	2,041	2,040	210	428,600	2011-09-16
1331	2,050	2,050	2,050	2,050	18	36,900	2011-09-15
1332	2,050	2,050	2,050	2,050	40	82,000	2011-09-14
1333	2,051	2,050	2,051	2,050	376	770,970	2011-09-13
1334	2,100	2,051	2,100	2,100	572	1,199,191	2011-09-09
1335	2,150	2,150	2,150	2,150	138	296,700	2011-09-08
1336	2,055	2,050	2,055	2,050	200	410,500	2011-09-07
1337	2,100	2,100	2,100	2,100	19	39,900	2011-09-06
1338	2,100	2,050	2,050	2,100	33	68,350	2011-09-05
1339	2,080	2,080	2,080	2,080	87	180,960	2011-09-02
1340	2,070	2,070	2,070	2,070	66	136,620	2011-09-01
1341	2,050	2,039	2,040	2,050	210	428,656	2011-08-31
1342	2,039	2,039	2,039	2,039	150	305,850	2011-08-30
1343	2,070	2,039	2,050	2,070	109	223,679	2011-08-29
1344	2,080	2,050	2,080	2,050	1,188	2,437,560	2011-08-26
1345	2,080	2,050	2,080	2,080	119	245,060	2011-08-25
1346	2,080	2,080	2,080	2,080	332	690,560	2011-08-24
1347	2,080	2,079	2,080	2,080	306	636,380	2011-08-23
1348	2,080	2,080	2,080	2,080	86	178,880	2011-08-22
1349	2,100	2,000	2,100	2,000	128	265,250	2011-08-19
1350	2,100	2,100	2,100	2,100	10	21,000	2011-08-18
1351	2,200	2,150	2,200	2,150	163	356,400	2011-08-17
1352	2,200	2,180	2,180	2,200	777	1,706,960	2011-08-16
1353	2,150	2,100	2,100	2,100	1,756	3,761,800	2011-08-12
1354	2,151	2,151	2,151	2,151	80	172,080	2011-08-12
1355	2,150	2,050	2,150	2,050	194	399,200	2011-08-10
1356	2,220	2,150	2,150	2,150	45	97,800	2011-08-09
1357	2,150	2,150	2,150	2,150	4	8,600	2011-08-09
1358	2,200	2,150	2,200	2,150	635	1,365,960	2011-08-05
1359	2,220	2,220	2,220	2,220	251	557,220	2011-08-03
1360	2,220	2,200	2,220	2,200	412	911,840	2011-08-02
1361	2,205	2,200	2,200	2,205	230	506,150	2011-08-01
1362	2,200	2,160	2,160	2,200	335	735,600	2011-07-29
1363	2,200	2,200	2,200	2,200	30	66,000	2011-07-26
1364	2,250	2,150	2,150	2,160	232	502,790	2011-07-26
1365	2,300	2,250	2,250	2,300	450	1,017,700	2011-07-25
1366	2,300	2,300	2,300	2,300	320	736,000	2011-07-22
1367	2,300	2,220	2,220	2,300	173	388,620	2011-07-21
1368	2,151	2,150	2,150	2,150	280	602,010	2011-07-20
1369	2,112	2,111	2,111	2,111	344	726,204	2011-07-19
1370	2,200	2,100	2,200	2,100	127	267,200	2011-07-18
1371	2,200	2,200	2,200	2,200	220	484,000	2011-07-09
1372	2,150	2,100	2,100	2,150	224	475,400	2011-07-08
1373	2,220	2,105	2,150	2,105	570	1,216,500	2011-07-07
1374	2,150	2,000	2,000	2,150	608	1,306,000	2011-07-06
1375	1,950	1,905	1,950	1,950	124	239,370	2011-07-04
1376	1,950	1,950	1,950	1,950	21	40,950	2011-07-01
1377	2,194	1,950	2,194	1,950	28	56,820	2011-06-30
1378	2,200	2,200	2,200	2,200	17	37,400	2011-06-29
1379	2,210	2,210	2,210	2,210	2	4,420	2011-06-28
1380	2,210	2,200	2,210	2,210	90	198,490	2011-06-27
1381	2,300	2,300	2,300	2,300	294	676,200	2011-06-24
1382	2,350	2,200	2,350	2,348	857	1,991,204	2011-06-23
1383	2,380	2,370	2,380	2,380	1,441	3,429,530	2011-06-21
1384	2,370	2,370	2,370	2,370	43	101,910	2011-06-20
1385	2,370	2,350	2,350	2,350	832	1,957,673	2011-06-17
1386	2,390	2,350	2,350	2,350	1,281	3,010,670	2011-06-16
1387	2,350	2,200	2,200	2,350	196	447,800	2011-06-15
1388	2,201	2,012	2,012	2,200	537	1,160,114	2011-06-14
1389	2,000	1,980	1,980	2,000	287	571,800	2011-06-13
1390	1,750	1,750	1,750	1,750	2	3,500	2011-06-09
1391	1,898	1,750	1,752	1,898	530	951,072	2011-06-07
1392	1,700	1,651	1,700	1,651	168	278,838	2011-06-06
1393	1,817	1,580	1,580	1,817	282	460,931	2011-06-03
1394	1,580	1,580	1,580	1,580	57	90,060	2011-06-02
1395	1,520	1,465	1,520	1,520	280	424,995	2011-05-31
1396	1,660	1,520	1,660	1,520	343	551,254	2011-05-27
1397	1,700	1,700	1,700	1,700	1,240	2,108,000	2011-05-26
1398	1,850	1,849	1,849	1,850	367	678,921	2011-05-25
1399	1,818	1,818	1,818	1,818	31	56,358	2011-05-24
1400	1,850	1,849	1,849	1,850	134	247,889	2011-05-23
1401	1,850	1,850	1,850	1,850	66	122,100	2011-05-20
1402	1,900	1,800	1,900	1,850	66	119,900	2011-05-19
1403	1,650	1,650	1,650	1,650	236	389,400	2011-05-18
1404	1,560	1,550	1,550	1,555	171	265,305	2011-05-16
1405	1,850	1,540	1,850	1,540	342	613,910	2011-05-13
1406	1,800	1,800	1,800	1,800	40	72,000	2011-05-12
1407	1,913	1,900	1,913	1,900	175	332,565	2011-05-10
1408	1,956	1,913	1,956	1,913	193	371,201	2011-05-09
1409	1,956	1,956	1,956	1,956	8	15,648	2011-05-05
1410	1,980	1,980	1,980	1,980	13	25,740	2011-05-04
1411	1,980	1,980	1,980	1,980	10	19,800	2011-05-03
1412	2,000	1,980	1,980	2,000	47	93,660	2011-05-02
1413	1,980	1,980	1,980	1,980	3	5,940	2011-04-29
1414	1,980	1,955	1,980	1,956	86	169,133	2011-04-28
1415	2,000	1,950	2,000	1,950	195	385,870	2011-04-27
1416	2,050	2,000	2,050	2,000	78	156,150	2011-04-26
1417	2,000	2,000	2,000	2,000	1,135	2,270,000	2011-04-25
1418	2,000	2,000	2,000	2,000	127	254,000	2011-04-22
1419	2,100	2,000	2,000	2,100	116	234,300	2011-04-21
1420	2,000	2,000	2,000	2,000	32	64,000	2011-04-20
1421	2,200	2,000	2,200	2,000	159	330,032	2011-04-18
1422	2,005	2,000	2,001	2,001	212	424,237	2011-04-15
1423	2,000	2,000	2,000	2,000	175	350,000	2011-04-14
1424	2,150	1,901	2,050	2,150	4,236	8,179,341	2011-04-13
1425	2,170	2,000	2,170	2,000	770	1,638,332	2011-04-12
1426	2,160	2,150	2,160	2,153	300	645,480	2011-04-11
1427	2,252	2,250	2,251	2,250	452	1,017,276	2011-04-08
1428	2,470	2,200	2,251	2,470	273	607,460	2011-04-08
1429	2,300	2,251	2,300	2,251	676	1,530,400	2011-04-06
1430	2,250	2,250	2,250	2,250	165	371,250	2011-04-05
1431	2,250	2,250	2,250	2,250	20	45,000	2011-04-04
1432	2,202	2,155	2,160	2,162	1,128	2,434,591	2011-04-01
1433	2,162	2,150	2,151	2,161	2,000	4,308,587	2011-03-31
1434	2,200	2,105	2,200	2,151	1,109	2,387,811	2011-03-30
1435	2,300	2,200	2,201	2,300	365	810,930	2011-03-29
1436	2,475	2,220	2,415	2,475	67	160,185	2011-03-28
1437	2,415	2,101	2,150	2,180	5,740	12,264,360	2011-03-25
1438	2,450	2,100	2,450	2,100	346	819,350	2011-03-24
1439	2,450	2,400	2,450	2,400	417	1,013,285	2011-03-23
1440	2,499	2,451	2,499	2,451	112	276,720	2011-03-22
1441	2,650	2,500	2,500	2,500	1,938	4,853,549	2011-03-21
1442	2,700	2,501	2,700	2,600	341	866,103	2011-03-18
1443	2,700	2,595	2,595	2,600	745	1,948,410	2011-03-17
1444	2,700	2,500	2,700	2,500	66	171,465	2011-03-16
1445	2,933	2,750	2,933	2,750	210	589,138	2011-03-15
1446	3,200	2,950	3,200	2,950	770	2,299,500	2011-03-14
1447	3,050	2,933	3,050	2,950	518	1,527,272	2011-03-11
1448	3,390	3,050	3,390	3,050	618	1,966,200	2011-03-10
1449	3,450	3,200	3,200	3,390	432	1,447,500	2011-03-09
1450	3,750	3,600	3,700	3,600	190	703,100	2011-03-03
1451	3,800	3,800	3,800	3,800	206	782,800	2011-03-02
1452	3,900	3,800	3,820	3,900	560	2,154,200	2011-03-01
1453	4,050	3,900	3,950	3,900	1,473	5,833,350	2011-02-28
1454	4,000	3,900	3,900	3,950	614	2,416,860	2011-02-25
1455	3,900	3,900	3,900	3,900	20	78,000	2011-02-24
1456	4,200	3,950	4,200	3,950	21	85,200	2011-02-23
1457	4,200	3,600	3,600	4,200	805	3,224,000	2011-02-22
1458	4,232	4,200	4,232	4,200	118	495,856	2011-02-21
1459	5,595	4,232	5,595	4,232	2,574	13,795,642	2011-02-18
1460	4,866	4,866	4,866	4,866	14,331	69,734,646	2011-02-17
1461	4,232	4,232	4,232	4,232	1,571	6,648,472	2011-02-16
1462	3,680	3,199	3,200	3,680	1,367	4,721,645	2011-02-15
1463	3,200	3,100	3,100	3,200	143	453,300	2011-02-14
1464	3,050	3,000	3,050	3,000	676	2,032,750	2011-02-11
1465	3,050	3,000	3,050	3,000	602	1,826,100	2011-02-10
1466	3,050	3,000	3,000	3,050	853	2,572,601	2011-02-09
1467	3,050	3,000	3,000	3,000	1,438	4,319,350	2011-02-08
1468	3,050	3,000	3,050	3,000	250	752,500	2011-02-07
1469	3,050	3,000	3,000	3,040	2,429	7,370,950	2011-02-02
1470	3,050	3,000	3,000	3,000	793	2,390,150	2011-02-01
1471	3,100	3,050	3,100	3,050	467	1,442,600	2011-01-31
1472	3,100	3,000	3,000	3,000	4,144	12,669,250	2011-01-28
1473	3,000	3,000	3,000	3,000	293	879,000	2011-01-27
1474	2,817	2,680	2,680	2,817	1,402	3,948,960	2011-01-26
1475	2,700	2,500	2,500	2,700	915	2,290,500	2011-01-25
1476	2,450	2,400	2,400	2,450	325	789,650	2011-01-24
1477	2,500	2,400	2,400	2,400	1,005	2,482,500	2011-01-21
1478	2,350	2,200	2,200	2,350	1,535	3,472,000	2011-01-20
1479	2,350	2,199	2,200	2,350	1,592	3,576,270	2011-01-18
1480	2,200	2,200	2,200	2,200	367	807,400	2011-01-17
1481	2,250	2,200	2,200	2,200	1,901	4,184,420	2011-01-13
1482	2,201	2,200	2,201	2,200	1,090	2,398,290	2011-01-12
1483	2,350	2,300	2,300	2,350	234	539,700	2011-01-11
1484	2,400	2,099	2,099	2,300	1,331	2,987,080	2011-01-10
1485	2,100	1,830	1,830	2,100	1,756	3,434,200	2011-01-07
1486	1,850	1,820	1,820	1,850	573	1,051,920	2011-01-05
1487	1,800	1,800	1,800	1,800	10	18,000	2011-01-04
1488	1,800	1,800	1,800	1,800	403	725,400	2010-12-31
1489	1,800	1,800	1,800	1,800	21	37,800	2010-12-30
1490	1,820	1,700	1,820	1,700	106	180,920	2010-12-27
1491	1,830	1,820	1,820	1,830	720	1,311,600	2010-12-22
1492	1,800	1,780	1,780	1,800	1,992	3,582,540	2010-12-21
1493	1,800	1,780	1,780	1,800	1,620	2,915,800	2010-12-17
1494	1,790	1,750	1,750	1,781	235	416,779	2010-12-16
1495	1,780	1,780	1,780	1,780	8	14,240	2010-12-15
1496	1,750	1,700	1,700	1,750	80	138,510	2010-12-14
1497	1,710	1,700	1,710	1,700	191	324,800	2010-12-09
1498	1,800	1,798	1,798	1,800	19	34,192	2010-12-07
1499	1,850	1,850	1,850	1,850	204	377,400	2010-12-03
1500	1,830	1,830	1,830	1,830	20	36,600	2010-12-03
1501	1,850	1,701	1,840	1,850	910	1,682,102	2010-12-01
1502	1,800	1,800	1,800	1,800	40	72,000	2010-11-30
1503	1,899	1,830	1,895	1,830	182	338,188	2010-11-29
1504	1,900	1,800	1,800	1,900	156	290,600	2010-11-25
1505	1,900	1,800	1,900	1,800	14	25,400	2010-11-24
1506	1,800	1,800	1,800	1,800	844	1,519,200	2010-11-23
1507	1,760	1,750	1,750	1,760	505	887,900	2010-11-22
1508	1,700	1,600	1,600	1,700	280	472,840	2010-11-19
1509	1,680	1,600	1,600	1,600	366	598,255	2010-11-17
1510	1,680	1,600	1,600	1,680	79	131,120	2010-11-16
1511	1,699	1,685	1,699	1,685	70	118,230	2010-11-15
1512	1,780	1,780	1,780	1,780	5	8,900	2010-11-11
1513	1,780	1,780	1,780	1,780	5	8,900	2010-11-11
1514	1,780	1,780	1,780	1,780	5	8,900	2010-11-11
1515	1,800	1,800	1,800	1,800	150	270,000	2010-11-10
1516	1,800	1,800	1,800	1,800	255	459,000	2010-11-09
1517	1,950	1,890	1,950	1,890	123	233,390	2010-11-08
1518	2,000	1,950	1,950	1,980	1,643	3,220,180	2010-11-05
1519	2,000	1,930	1,930	2,000	414	810,370	2010-11-04
1520	1,720	1,510	1,510	1,720	2,628	4,453,760	2010-11-03
1521	1,720	1,510	1,510	1,720	2,628	4,453,760	2010-11-03
1522	1,950	1,700	1,700	1,950	5,318	9,890,475	2010-11-03
1523	1,720	1,510	1,510	1,720	2,628	4,453,760	2010-11-02
1524	1,500	1,400	1,400	1,500	1,023	1,503,510	2010-11-01
1525	1,330	1,330	1,330	1,330	46	61,180	2010-10-29
1526	1,311	1,305	1,305	1,311	95	124,287	2010-10-28
1527	1,450	1,450	1,450	1,450	155	224,750	2010-10-26
1528	1,400	1,400	1,400	1,400	66	92,400	2010-10-22
1529	1,350	1,350	1,350	1,350	180	243,000	2010-10-21
1530	1,400	1,400	1,400	1,400	297	415,800	2010-10-20
1531	1,350	1,350	1,350	1,350	30	40,500	2010-10-19
1532	1,351	1,350	1,350	1,351	134	180,974	2010-10-15
1533	1,350	1,350	1,350	1,350	23	31,050	2010-10-12
1534	1,350	1,300	1,300	1,350	124	164,400	2010-10-09
1535	1,350	1,300	1,300	1,350	124	164,400	2010-10-08
1536	1,350	1,350	1,350	1,350	160	216,000	2010-10-07
1537	1,350	1,350	1,350	1,350	22	29,700	2010-10-06
1538	1,350	1,300	1,350	1,300	835	1,085,600	2010-10-04
1539	1,300	1,300	1,300	1,300	862	1,120,600	2010-09-29
1540	1,251	1,250	1,251	1,251	1,103	1,378,805	2010-09-28
1541	1,250	1,250	1,250	1,250	576	720,000	2010-09-27
1542	1,350	1,250	1,350	1,250	222	277,700	2010-09-24
1543	1,270	1,250	1,250	1,270	164	206,280	2010-09-22
1544	1,390	1,350	1,390	1,350	1,205	1,647,440	2010-09-21
1545	1,400	1,400	1,400	1,400	121	169,400	2010-09-20
1546	1,430	1,400	1,400	1,430	964	1,368,740	2010-09-17
1547	1,450	1,450	1,450	1,450	10	14,500	2010-09-15
1548	1,450	1,400	1,400	1,450	589	839,300	2010-09-14
1549	1,400	1,350	1,400	1,400	88	122,700	2010-09-13
1550	1,300	1,300	1,300	1,300	32	41,600	2010-09-10
1551	1,300	1,300	1,300	1,300	41	53,300	2010-09-08
1552	1,400	1,400	1,400	1,400	41	57,400	2010-09-07
1553	1,400	1,400	1,400	1,400	876	1,226,400	2010-09-03
1554	1,450	1,400	1,400	1,450	278	395,200	2010-09-02
1555	1,400	1,400	1,400	1,400	2	2,800	2010-09-01
1556	1,400	1,400	1,400	1,400	128	179,200	2010-08-31
1557	1,351	1,350	1,351	1,350	728	983,188	2010-08-26
1558	1,400	1,326	1,400	1,326	90	122,300	2010-08-23
1559	1,399	1,399	1,399	1,399	36	50,364	2010-08-20
1560	1,351	1,350	1,350	1,351	227	306,470	2010-08-19
1561	1,399	1,350	1,350	1,350	378	513,048	2010-08-18
1562	1,355	1,350	1,350	1,351	936	1,265,825	2010-08-17
1563	1,350	1,350	1,350	1,350	35	47,250	2010-08-16
1564	1,351	1,350	1,351	1,350	281	379,450	2010-08-10
1565	1,351	1,351	1,351	1,351	176	237,776	2010-08-09
1566	1,305	1,305	1,305	1,305	66	86,130	2010-08-03
1567	1,303	1,300	1,300	1,303	145	188,860	2010-08-02
1568	1,300	1,300	1,300	1,300	211	274,300	2010-07-27
1569	1,400	1,400	1,400	1,400	122	170,800	2010-07-26
1570	1,550	1,400	1,400	1,550	82	116,300	2010-07-20
1571	1,500	1,400	1,400	1,500	625	900,000	2010-07-19
1572	1,350	1,260	1,260	1,350	194	257,940	2010-07-15
1573	1,390	1,385	1,385	1,390	138	191,600	2010-07-14
1574	1,380	1,380	1,380	1,380	400	552,000	2010-07-09
1575	1,380	1,350	1,350	1,380	300	407,700	2010-07-08
1576	1,300	1,275	1,275	1,300	134	173,675	2010-07-07
1577	1,300	1,300	1,300	1,300	200	260,000	2010-07-02
1578	1,250	1,250	1,250	1,250	88	110,000	2010-07-01
1579	1,280	1,210	1,280	1,210	148	182,180	2010-06-29
1580	1,380	1,300	1,300	1,380	102	133,400	2010-06-24
1581	1,300	1,250	1,300	1,250	176	226,000	2010-06-23
1582	1,253	1,253	1,253	1,253	95	119,035	2010-06-14
1583	1,380	1,350	1,350	1,380	320	434,100	2010-06-10
1584	1,250	1,250	1,250	1,250	120	150,000	2010-06-09
1585	1,300	1,300	1,300	1,300	3	3,900	2010-06-08
1586	1,210	1,210	1,210	1,210	141	170,610	2010-06-07
1587	1,350	1,350	1,350	1,350	14,858	20,058,300	2010-06-02
1588	1,540	1,540	1,540	1,540	2	3,080	2010-05-28
1589	1,490	1,380	1,380	1,490	90	127,500	2010-05-27
1590	1,350	1,350	1,350	1,350	1,212	1,636,200	2010-05-25
1591	1,380	1,250	1,250	1,380	1,396	1,748,900	2010-05-20
1592	1,201	1,201	1,201	1,201	60	72,060	2010-05-19
1593	1,200	1,200	1,200	1,200	168	201,600	2010-05-18
1594	1,200	1,200	1,200	1,200	185	222,000	2010-05-17
1595	1,200	1,200	1,200	1,200	70	84,000	2010-05-14
1596	1,300	1,200	1,300	1,200	220	276,200	2010-05-12
1597	1,520	1,400	1,500	1,400	931	1,337,840	2010-05-10
1598	1,510	1,500	1,510	1,500	555	833,100	2010-05-07
1599	1,521	1,520	1,521	1,520	550	836,088	2010-05-06
1600	1,600	1,600	1,600	1,600	2	3,200	2010-05-05
1601	1,610	1,600	1,600	1,610	78	125,128	2010-05-04
1602	1,600	1,600	1,600	1,600	64	102,400	2010-05-03
1603	1,770	1,700	1,730	1,700	416	729,120	2010-04-28
1604	1,750	1,725	1,725	1,750	221	382,100	2010-04-27
1605	1,725	1,520	1,520	1,725	180	290,050	2010-04-26
1606	1,750	1,750	1,750	1,750	470	822,500	2010-04-23
1607	1,725	1,725	1,725	1,725	28	48,300	2010-04-22
1608	1,725	1,500	1,500	1,725	425	705,000	2010-04-20
1609	1,700	1,500	1,700	1,500	700	1,073,300	2010-04-19
1610	1,700	1,700	1,700	1,700	258	438,600	2010-04-15
1611	1,600	1,507	1,600	1,550	502	781,854	2010-04-14
1612	1,500	1,500	1,500	1,500	71	106,500	2010-04-13
1613	1,600	1,500	1,500	1,600	270	419,000	2010-04-09
1614	1,750	1,550	1,750	1,550	76	125,500	2010-04-08
1615	1,750	1,750	1,750	1,750	201	351,750	2010-04-07
1616	1,750	1,750	1,750	1,750	1,398	2,446,500	2010-04-06
1617	1,950	1,900	1,900	1,900	926	1,771,400	2010-03-30
1618	2,000	1,999	1,999	2,000	366	731,910	2010-03-29
1619	2,100	1,900	1,900	2,080	1,810	3,492,770	2010-03-25
1620	1,900	1,750	1,750	1,900	922	1,706,900	2010-03-24
1621	1,800	1,750	1,750	1,790	685	1,231,600	2010-03-23
1622	1,750	1,750	1,750	1,750	182	318,500	2010-03-22
1623	1,800	1,750	1,750	1,800	3,617	6,491,600	2010-03-18
1624	1,790	1,700	1,700	1,790	1,307	2,320,452	2010-03-17
1625	1,800	1,700	1,800	1,700	621	1,068,000	2010-03-16
1626	1,800	1,750	1,750	1,800	1,144	2,009,500	2010-03-15
1627	1,750	1,700	1,700	1,750	655	1,133,750	2010-03-12
1628	1,784	1,700	1,750	1,750	3,669	6,514,800	2010-03-11
1629	1,700	1,552	1,552	1,700	321	509,546	2010-03-10
1630	1,552	1,380	1,380	1,552	5,287	7,901,360	2010-03-09
1631	1,380	1,350	1,380	1,350	282	386,240	2010-03-05
1632	1,350	1,340	1,350	1,350	217	292,060	2010-03-04
1633	1,350	1,350	1,350	1,350	270	364,500	2010-03-03
1634	1,340	1,330	1,330	1,340	193	257,620	2010-03-02
1635	1,300	1,265	1,265	1,300	168	215,950	2010-03-01
1636	1,265	1,265	1,265	1,265	92	116,380	2010-02-26
1637	1,250	1,250	1,250	1,250	14,936	18,670,000	2010-02-25
1638	1,250	1,250	1,250	1,250	45	56,250	2010-02-24
1639	1,250	1,250	1,250	1,250	10	12,500	2010-02-19
1640	1,250	1,250	1,250	1,250	5	6,250	2010-02-17
1641	1,100	1,100	1,100	1,100	316	347,600	2010-02-02
1642	1,100	1,100	1,100	1,100	44	48,400	2010-01-28
1643	1,250	1,100	1,100	1,250	266	293,200	2010-01-27
1644	1,174	1,150	1,150	1,174	164	188,696	2010-01-26
1645	1,150	1,021	1,100	1,021	313	339,020	2010-01-25
1646	1,100	1,000	1,100	1,000	64	64,200	2010-01-21
1647	1,100	1,100	1,100	1,100	2	2,200	2010-01-20
1648	1,100	1,100	1,100	1,100	2	2,200	2010-01-19
1649	1,150	1,150	1,150	1,150	2	2,300	2010-01-15
1650	1,150	1,150	1,150	1,150	2	2,300	2010-01-11
1651	1,150	1,150	1,150	1,150	2	2,300	2010-01-08
1652	1,150	1,150	1,150	1,150	14	16,100	2010-01-06
1653	1,150	1,150	1,150	1,150	200	230,000	2009-12-28
1654	1,150	1,150	1,150	1,150	10	11,500	2009-12-18
1655	1,240	1,240	1,240	1,240	10	12,400	2009-12-15
1656	1,290	1,290	1,290	1,290	10	12,900	2009-12-01
1657	1,300	1,300	1,300	1,300	20	26,000	2009-11-30
1658	1,362	1,362	1,362	1,362	65	88,530	2009-11-18
1659	1,380	1,362	1,380	1,362	45	61,470	2009-11-17
1660	1,410	1,410	1,410	1,410	10	14,100	2009-11-13
1661	1,380	1,380	1,380	1,380	20	27,600	2009-11-11
1662	1,362	1,362	1,362	1,362	10	13,620	2009-11-10
1663	1,361	1,361	1,361	1,361	40	54,440	2009-11-04
1664	1,410	1,400	1,400	1,410	267	374,050	2009-11-03
1665	1,400	1,400	1,400	1,400	349	488,600	2009-10-30
1666	1,400	1,400	1,400	1,400	35	49,000	2009-10-29
1667	1,410	1,410	1,410	1,410	500	705,000	2009-10-26
1668	1,410	1,400	1,400	1,410	532	749,800	2009-10-23
1669	1,400	1,400	1,400	1,400	42	58,800	2009-10-19
1670	1,400	1,400	1,400	1,400	144	201,600	2009-10-15
1671	1,450	1,400	1,450	1,400	458	641,300	2009-10-14
1672	1,500	1,500	1,500	1,500	847	1,270,500	2009-10-12
1673	1,480	1,450	1,450	1,480	1,241	1,800,440	2009-10-09
1674	1,450	1,450	1,450	1,450	33	47,850	2009-10-07
1675	1,410	1,402	1,410	1,402	167	235,262	2009-10-05
1676	1,450	1,450	1,450	1,450	141	204,450	2009-10-02
1677	1,450	1,450	1,450	1,450	59	85,550	2009-10-01
1678	1,500	1,495	1,495	1,500	528	789,525	2009-09-29
1679	1,495	1,350	1,350	1,495	1,931	2,827,850	2009-09-28
1680	1,300	1,300	1,300	1,300	79	102,700	2009-09-25
1681	1,400	1,400	1,400	1,400	91	127,400	2009-09-24
1682	1,500	1,500	1,500	1,500	200	300,000	2009-09-23
1683	1,573	1,573	1,573	1,573	352	553,696	2009-09-22
1684	1,368	1,368	1,368	1,368	45	61,560	2009-09-21
1685	1,190	1,150	1,150	1,190	320	376,000	2009-09-18
1686	1,035	945	945	1,035	956	965,150	2009-09-17
1687	900	900	900	900	481	432,900	2009-09-14
1688	890	890	890	890	35	31,150	2009-09-11
1689	890	890	890	890	84	74,760	2009-09-10
1690	890	802	802	890	475	401,630	2009-09-03
1691	800	800	800	800	308	246,400	2009-09-02
1692	850	850	850	850	97	82,450	2009-08-24
1693	810	810	810	810	27	21,870	2009-08-21
1694	810	800	800	810	643	516,400	2009-08-19
1695	800	800	800	800	57	45,600	2009-08-07
1696	800	750	750	800	292	223,850	2009-08-04
1697	735	735	735	735	93	68,355	2009-07-28
1698	726	725	726	725	129	93,534	2009-07-24
1699	740	725	740	725	456	331,080	2009-07-07
1700	800	800	800	800	264	211,200	2009-07-01
1701	850	850	850	850	4	3,400	2009-06-26
1702	850	850	850	850	1	850	2009-06-18
1703	800	800	800	800	97	77,600	2009-06-16
1704	820	820	820	820	43	35,260	2009-06-11
1705	800	800	800	800	224	179,200	2009-06-05
1706	800	800	800	800	224	179,200	2009-06-05
1707	800	800	800	800	150	120,000	2009-05-29
1708	800	800	800	800	274	219,200	2009-05-27
1709	800	800	800	800	320	256,000	2009-05-26
1710	800	800	800	800	42	33,600	2009-05-22
1711	800	800	800	800	9	7,200	2009-05-21
1712	800	800	800	800	335	268,000	2009-05-20
1713	800	800	800	800	14	11,200	2009-05-19
1714	805	800	805	800	250	201,000	2009-05-08
1715	820	820	820	820	11	9,020	2009-05-06
1716	820	820	820	820	154	126,280	2009-05-05
1717	900	900	900	900	22	19,800	2009-04-30
1718	900	900	900	900	1,056	950,400	2009-04-28
1719	850	840	840	850	190	160,200	2009-04-27
1720	812	812	812	812	135	109,620	2009-04-24
1721	840	830	830	840	562	469,000	2009-04-17
1722	830	830	830	830	4	3,320	2009-04-14
1723	830	815	815	830	564	464,385	2009-04-10
1724	840	830	840	830	262	217,610	2009-04-09
1725	850	850	850	850	8	6,800	2009-04-07
1726	900	900	900	900	41	36,900	2009-04-03
1727	940	940	940	940	10	9,400	2009-03-26
1728	948	948	948	948	13	12,324	2009-03-09
1729	1,080	1,080	1,080	1,080	2	2,160	2009-03-05
1730	1,000	1,000	1,000	1,000	5	5,000	2009-03-04
1731	940	940	940	940	33	31,020	2009-02-20
1732	818	749	749	818	1,700	1,379,019	2009-02-19
1733	750	750	750	750	5	3,750	2009-02-18
1734	755	755	755	755	52	39,260	2009-02-17
1735	765	765	765	765	57	43,605	2009-02-10
1736	765	765	765	765	40	30,600	2009-02-04
1737	800	790	800	790	30	23,900	2009-02-02
1738	820	820	820	820	20	16,400	2009-01-29
1739	850	850	850	850	30	25,500	2009-01-23
1740	900	900	900	900	33	29,700	2009-01-16
1741	900	900	900	900	32	28,800	2009-01-14
1742	900	900	900	900	190	171,000	2009-01-13
1743	950	950	950	950	50	47,500	2009-01-08
1744	1,000	1,000	1,000	1,000	3	3,000	2009-01-05
1745	1,000	1,000	1,000	1,000	30	30,000	2009-01-02
1746	1,019	1,010	1,019	1,010	165	168,000	2008-12-29
1747	1,050	1,050	1,050	1,050	200	210,000	2008-12-25
1748	1,149	1,149	1,149	1,149	15	17,235	2008-12-12
1749	1,200	1,200	1,200	1,200	30	36,000	2008-12-02
1750	1,099	1,050	1,050	1,099	33	35,973	2008-12-01
1751	1,099	1,099	1,099	1,099	23	25,277	2008-11-25
1752	1,200	1,200	1,200	1,200	29	34,800	2008-11-19
1753	1,100	1,100	1,100	1,100	30	33,000	2008-11-14
1754	1,250	1,155	1,155	1,250	481	582,428	2008-11-12
1755	1,100	1,099	1,099	1,100	940	1,033,974	2008-11-11
1756	1,150	1,100	1,150	1,100	38	0	2008-10-30
1757	1,155	1,155	1,155	1,155	450	0	2008-10-29
1758	1,160	1,150	1,150	1,160	1,601	0	2008-10-28
1759	1,248	1,248	1,248	1,248	11	0	2008-10-23
1760	1,249	1,249	1,249	1,249	30	0	2008-10-22
1761	1,250	1,250	1,250	1,250	73	0	2008-10-20
1762	1,350	1,300	1,300	1,350	707	920,600	2008-09-05
1763	1,430	1,430	1,430	1,430	4	5,720	2008-08-15
1764	1,380	1,380	1,380	1,380	7	9,660	2008-08-13
1765	1,380	1,300	1,300	1,380	155	209,170	2008-08-04
1766	1,250	1,250	1,250	1,250	373	466,250	2008-07-31
1767	1,360	1,360	1,360	1,360	200	272,000	2008-07-22
1768	1,360	1,360	1,360	1,360	33	44,880	2008-07-16
1769	1,360	1,360	1,360	1,360	99	134,640	2008-07-09
1770	1,450	1,450	1,450	1,450	100	145,000	2008-07-01
1771	1,450	1,450	1,450	1,450	154	223,300	2008-06-30
1772	1,450	1,450	1,450	1,450	30	43,500	2008-06-24
1773	1,600	1,600	1,600	1,600	78	124,800	2008-06-18
1774	1,600	1,600	1,600	1,600	10	16,000	2008-06-17
1775	1,600	1,600	1,600	1,600	379	606,400	2008-06-16
1776	1,600	1,600	1,600	1,600	242	387,200	2008-06-12
1777	1,600	1,600	1,600	1,600	888	1,420,800	2008-06-11
1778	1,600	1,600	1,600	1,600	10	16,000	2008-06-10
1779	1,680	1,680	1,680	1,680	200	336,000	2008-06-05
1780	1,800	1,800	1,800	1,800	67	120,600	2008-05-20
1781	1,800	1,800	1,800	1,800	294	529,200	2008-05-16
1782	1,600	1,600	1,600	1,600	114	182,400	2008-05-15
1783	1,690	1,610	1,690	1,610	204	337,400	2008-05-14
1784	1,800	1,800	1,800	1,800	64	115,200	2008-05-12
1785	2,000	2,000	2,000	2,000	110	220,000	2008-05-02
1786	2,101	2,100	2,101	2,100	179	375,950	2008-04-29
1787	2,101	2,000	2,000	2,100	524	1,072,050	2008-04-25
1788	2,100	2,000	2,100	2,000	165	345,300	2008-04-24
1789	2,101	2,100	2,100	2,100	230	483,103	2008-04-23
1790	2,101	2,100	2,101	2,100	206	432,660	2008-04-22
1791	2,100	2,100	2,100	2,100	35	73,500	2008-04-21
1792	2,080	2,070	2,070	2,080	87	180,760	2008-04-18
1793	2,090	2,000	2,000	2,080	533	1,097,976	2008-04-17
1794	2,000	2,000	2,000	2,000	8,881	17,762,000	2008-04-16
1795	2,000	2,000	2,000	2,000	172	344,000	2008-04-15
1796	2,050	2,050	2,050	2,050	80	164,000	2008-04-14
1797	2,050	2,050	2,050	2,050	155	317,750	2008-04-11
1798	2,100	2,090	2,100	2,090	362	760,100	2008-04-10
1799	2,130	2,120	2,120	2,130	90	191,100	2008-04-09
1800	2,120	2,120	2,120	2,120	248	525,760	2008-04-08
1801	2,200	2,200	2,200	2,200	1,514	3,330,800	2008-04-07
1802	2,250	2,200	2,250	2,200	561	1,246,700	2008-04-04
1803	2,250	2,200	2,250	2,250	80	177,500	2008-04-03
1804	2,350	2,200	2,350	2,200	163	372,250	2008-03-31
1805	2,380	2,380	2,380	2,380	100	238,000	2008-03-28
1806	2,401	2,400	2,401	2,400	1,172	2,812,888	2008-03-27
1807	2,401	2,400	2,400	2,401	262	628,912	2008-03-26
1808	2,400	2,400	2,400	2,400	231	554,400	2008-03-25
1809	2,400	2,400	2,400	2,400	695	1,668,000	2008-03-24
1810	2,400	2,400	2,400	2,400	27	64,800	2008-03-20
1811	2,400	2,400	2,400	2,400	88	211,200	2008-03-19
1812	2,400	2,400	2,400	2,400	117	280,800	2008-03-18
1813	2,400	2,400	2,400	2,400	195	468,000	2008-03-17
1814	2,480	2,400	2,480	2,400	337	816,000	2008-03-14
1815	2,500	2,350	2,350	2,500	703	1,697,650	2008-03-12
1816	2,400	2,380	2,400	2,380	62	147,920	2008-03-11
1817	2,400	2,400	2,400	2,400	117	280,800	2008-03-10
1818	2,500	2,500	2,500	2,500	58	145,000	2008-03-07
1819	2,500	2,500	2,500	2,500	251	627,500	2008-03-06
1820	2,500	2,500	2,500	2,500	33	82,500	2008-03-05
1821	2,580	2,580	2,580	2,580	2	5,160	2008-03-04
1822	2,590	2,550	2,590	2,550	71	181,890	2008-03-03
1823	2,600	2,590	2,600	2,590	850	2,204,500	2008-02-29
1824	2,650	2,600	2,650	2,600	1,686	4,427,520	2008-02-28
1825	2,650	2,650	2,650	2,650	88	233,200	2008-02-27
1826	2,650	2,620	2,620	2,650	698	1,840,610	2008-02-26
1827	2,651	2,651	2,651	2,651	32	84,832	2008-02-25
1828	2,650	2,621	2,621	2,650	148	388,923	2008-02-21
1829	2,621	2,620	2,620	2,621	518	1,357,241	2008-02-19
1830	2,620	2,600	2,600	2,620	512	1,336,460	2008-02-15
1831	2,600	2,600	2,600	2,600	60	156,000	2008-02-14
1832	2,655	2,655	2,655	2,655	315	836,325	2008-02-13
1833	2,700	2,650	2,651	2,655	1,100	2,921,215	2008-02-06
1834	2,650	2,650	2,650	2,650	265	702,250	2008-02-05
1835	2,800	2,800	2,800	2,800	506	1,416,800	2008-01-30
1836	2,800	2,800	2,800	2,800	124	347,200	2008-01-29
1837	2,800	2,800	2,800	2,800	195	546,000	2008-01-25
1838	2,800	2,700	2,800	2,800	251	699,100	2008-01-24
1839	2,800	2,800	2,800	2,800	98	274,400	2008-01-23
1840	2,800	2,750	2,750	2,800	84	233,300	2008-01-22
1841	2,750	2,750	2,750	2,750	37	101,750	2008-01-21
1842	2,850	2,800	2,800	2,850	262	734,100	2008-01-18
1843	2,800	2,800	2,800	2,800	44	123,200	2008-01-17
1844	2,800	2,710	2,710	2,800	599	1,665,630	2008-01-15
1845	2,800	2,800	2,800	2,800	100	280,000	2008-01-14
1846	2,800	2,750	2,750	2,800	300	835,300	2008-01-11
1847	2,800	2,800	2,800	2,800	232	649,600	2008-01-10
1848	2,800	2,800	2,800	2,800	141	394,800	2008-01-08
1849	2,800	2,730	2,730	2,800	319	885,780	2008-01-07
1850	2,730	2,730	2,730	2,730	90	245,700	2008-01-04
1851	2,710	2,710	2,710	2,710	22	59,620	2008-01-03
1852	2,700	2,700	2,700	2,700	170	459,000	2008-01-02
1853	2,800	2,700	2,800	2,700	56	156,120	2007-12-28
1854	2,999	2,999	2,999	2,999	3	8,997	2007-12-20
1855	3,000	2,490	2,490	3,000	3,882	10,315,435	2007-12-19
1856	2,500	2,500	2,500	2,500	120	300,000	2007-12-18
1857	2,600	2,600	2,600	2,600	176	457,600	2007-12-17
1858	2,670	2,650	2,670	2,650	300	799,000	2007-12-13
1859	2,670	2,670	2,670	2,670	30	80,100	2007-12-12
1860	2,681	2,680	2,681	2,680	150	402,045	2007-12-11
1861	2,700	2,681	2,700	2,681	251	675,781	2007-12-10
1862	2,700	2,681	2,700	2,681	22	59,001	2007-12-07
1863	2,799	2,799	2,799	2,799	48	134,352	2007-12-03
1864	2,799	2,799	2,799	2,799	100	279,900	2007-11-30
1865	2,800	2,800	2,800	2,800	270	756,000	2007-11-29
1866	2,800	2,800	2,800	2,800	217	607,600	2007-11-28
1867	2,900	2,799	2,799	2,900	357	1,005,266	2007-11-21
1868	2,999	2,999	2,999	2,999	100	299,900	2007-11-19
1869	3,000	2,750	2,799	3,000	4,432	12,613,012	2007-11-14
1870	2,800	2,750	2,750	2,800	2,592	7,256,600	2007-11-12
1871	2,899	2,899	2,899	2,899	190	550,810	2007-11-07
1872	2,989	2,989	2,989	2,989	5	14,945	2007-11-02
1873	3,000	3,000	3,000	3,000	6	18,000	2007-10-31
1874	3,100	3,100	3,100	3,100	110	341,000	2007-10-29
1875	3,135	3,100	3,135	3,100	101	313,135	2007-10-26
1876	3,200	3,200	3,200	3,200	79	252,800	2007-10-19
1877	3,253	3,200	3,253	3,200	98	315,137	2007-10-18
1878	3,300	3,200	3,300	3,200	6,359	20,784,700	2007-10-17
1879	3,300	3,300	3,300	3,300	1,185	3,910,500	2007-10-16
1880	3,300	3,300	3,300	3,300	2,332	7,695,600	2007-10-15
1881	3,400	3,200	3,300	3,400	437	1,459,100	2007-10-12
1882	3,350	3,350	3,350	3,350	614	2,056,900	2007-10-11
1883	3,350	3,350	3,350	3,350	2,666	8,931,100	2007-10-10
1884	3,300	3,290	3,290	3,300	8,837	29,146,640	2007-10-09
1885	3,300	3,299	3,299	3,300	7	23,094	2007-10-08
1886	3,299	3,299	3,299	3,299	2,200	7,257,800	2007-10-05
1887	3,300	3,290	3,290	3,300	3,340	11,020,360	2007-10-03
1888	3,300	3,290	3,290	3,300	733	2,417,670	2007-10-02
1889	3,400	3,200	3,200	3,300	1,859	6,133,200	2007-09-28
1890	3,300	3,299	3,300	3,300	1,159	3,824,634	2007-09-27
1891	3,500	3,500	3,500	3,500	290	1,015,000	2007-09-20
1892	3,600	3,599	3,600	3,599	581	2,091,549	2007-09-18
1893	3,300	3,300	3,300	3,300	383	1,263,900	2007-09-17
1894	3,600	3,600	3,600	3,600	150	540,000	2007-09-14
1895	3,300	3,101	3,101	3,300	931	2,910,911	2007-09-12
1896	3,700	3,700	3,700	3,700	756	2,797,200	2007-09-11
1897	4,000	3,700	4,000	3,700	468	1,770,000	2007-09-07
1898	3,700	3,600	3,600	3,700	10,795	38,871,200	2007-09-06
1899	3,800	3,750	3,800	3,750	40	151,000	2007-09-05
1900	3,600	3,600	3,600	3,600	303	1,090,800	2007-09-04
1901	3,599	3,599	3,599	3,599	200	719,800	2007-09-03
1902	3,000	2,500	2,500	3,000	919	2,676,430	2007-08-31
1903	2,500	2,261	2,261	2,500	721	1,751,456	2007-08-30
1904	2,255	2,250	2,250	2,255	176	396,628	2007-08-28
1905	2,250	2,200	2,200	2,250	2,066	4,577,500	2007-08-27
1906	2,100	2,000	2,100	2,025	201	416,575	2007-08-24
1907	1,804	1,800	1,800	1,804	202	363,880	2007-08-23
1908	1,800	1,571	1,571	1,800	7,318	11,716,634	2007-08-22
1909	1,600	1,560	1,560	1,570	303	476,190	2007-08-21
1910	1,560	1,500	1,500	1,560	160	248,520	2007-08-20
1911	1,502	1,502	1,502	1,502	200	300,400	2007-08-17
1912	1,501	1,500	1,500	1,501	496	744,040	2007-08-16
1913	1,265	1,265	1,265	1,265	198	250,470	2007-08-15
1914	1,261	1,261	1,261	1,261	180	226,980	2007-08-13
1915	1,254	1,253	1,253	1,254	200	250,616	2007-08-10
1916	1,251	1,250	1,251	1,250	266	332,696	2007-08-09
1917	1,251	1,250	1,250	1,251	150	187,582	2007-08-07
1918	1,250	1,250	1,250	1,250	142	177,500	2007-08-03
1919	1,201	1,201	1,201	1,201	154	184,954	2007-08-02
1920	1,210	1,200	1,200	1,210	599	723,355	2007-07-31
1921	1,200	1,200	1,200	1,200	128	153,600	2007-07-30
1922	1,200	1,200	1,200	1,200	140	168,000	2007-07-27
1923	1,200	1,200	1,200	1,200	4	4,800	2007-07-26
1924	1,200	1,100	1,100	1,200	761	907,100	2007-07-25
1925	1,000	901	901	1,000	376	367,981	2007-07-23
1926	900	892	892	900	275	245,564	2007-07-20
1927	881	880	881	880	364	320,470	2007-07-19
1928	881	880	881	880	84	73,940	2007-07-18
1929	861	861	861	861	22	18,942	2007-07-17
1930	860	850	850	860	473	402,950	2007-07-16
1931	850	850	850	850	77	65,450	2007-07-05
1932	850	850	850	850	496	421,600	2007-07-04
1933	805	801	805	801	164	131,764	2007-07-03
1934	850	850	850	850	152	129,200	2007-06-28
1935	850	850	850	850	11	9,350	2007-06-27
1936	850	800	800	850	184	153,200	2007-06-26
1937	800	800	800	800	499	399,200	2007-06-25
1938	800	800	800	800	100	80,000	2007-06-22
1939	800	799	799	800	88	70,367	2007-06-21
1940	799	799	799	799	66	52,734	2007-06-20
1941	799	798	798	799	202	161,346	2007-06-19
1942	800	800	800	800	60	48,000	2007-06-18
1943	795	790	790	795	451	357,905	2007-06-15
1944	790	790	790	790	493	389,470	2007-06-14
1945	790	790	790	790	300	237,000	2007-06-12
1946	795	795	795	795	40	31,800	2007-06-08
1947	745	745	745	745	102	75,990	2007-06-07
1948	745	745	745	745	7	5,215	2007-06-06
1949	745	745	745	745	246	183,270	2007-06-05
1950	745	745	745	745	200	149,000	2007-05-30
1951	745	745	745	745	46	34,270	2007-05-29
1952	745	745	745	745	270	201,150	2007-05-28
1953	745	745	745	745	301	224,245	2007-05-23
1954	745	745	745	745	130	96,850	2007-05-21
1955	750	750	750	750	100	75,000	2007-05-16
1956	750	750	750	750	474	355,500	2007-05-11
1957	750	740	740	750	105	77,800	2007-05-10
1958	750	750	750	750	30	22,500	2007-05-04
1959	890	890	890	890	24	21,360	2007-02-26
1960	900	900	900	900	20	18,000	2007-02-20
1961	900	900	900	900	758	682,200	2007-02-16
1962	900	900	900	900	87	78,300	2007-02-15
1963	900	900	900	900	84	75,600	2007-02-14
1964	1,000	900	900	1,000	67	60,400	2007-02-12
1965	1,000	1,000	1,000	1,000	34	34,000	2007-02-02
1966	1,200	1,200	1,200	1,200	2	2,400	2007-01-30
1967	1,200	1,000	1,000	1,200	508,002	609,391,900	2007-01-19
1968	1,000	949	949	1,000	6,849	6,782,820	2007-01-18
1969	950	600	600	950	463	349,850	2007-01-11
1970	1,000	1,000	1,000	1,000	23	23,000	2006-11-02
1971	1,000	990	990	1,000	100	99,500	2006-11-01
1972	1,000	900	900	1,000	531	493,040	2006-10-31
1973	900	850	850	900	200	172,500	2006-10-27
1974	850	850	850	850	50	42,500	2006-10-26
1975	800	800	800	800	154	123,200	2006-10-25
1976	800	400	400	800	1,616	1,069,500	2006-10-24
1977	400	400	400	400	95	38,000	2006-10-23
1978	400	400	400	400	50	20,000	2006-10-20
1979	400	400	400	400	25	10,000	2006-10-16
1980	400	400	400	400	717	286,800	2006-10-11
1981	401	400	400	400	1,515	606,100	2006-10-10
1982	350	350	350	350	63	22,050	2006-10-09
1983	350	330	330	350	392	130,120	2006-10-03
1984	350	350	350	350	22	7,700	2006-09-29
1985	350	350	350	350	1	350	2006-09-28
1986	326	326	326	326	32	10,432	2006-09-27
1987	325	319	319	325	169	54,187	2006-09-25
1988	319	319	319	319	3	957	2006-09-19
1989	318	318	318	318	334	106,212	2006-08-29
1990	318	318	318	318	60	19,080	2006-08-22
1991	318	318	318	318	21	6,678	2006-08-21
1992	315	315	315	315	772	243,180	2006-08-18
1993	315	314	314	315	608	191,478	2006-08-10
1994	314	314	314	314	392	123,088	2006-08-09
1995	315	315	315	315	54	17,010	2006-08-03
1996	315	315	315	315	800	252,000	2006-08-02
1997	320	320	320	320	20	6,400	2006-07-26
1998	320	320	320	320	10	3,200	2006-07-24
1999	320	320	320	320	50	16,000	2006-07-20
2000	325	325	325	325	220	71,500	2006-07-04
2001	325	325	325	325	100	32,500	2006-07-03
2002	330	330	330	330	10	3,300	2006-06-29
2003	340	340	340	340	80	27,200	2006-06-15
2004	350	350	350	350	288	100,800	2006-06-12
2005	340	340	340	340	53	18,020	2006-06-07
2006	340	323	323	340	105	35,258	2006-06-06
2007	333	333	333	333	41	13,653	2006-05-31
2008	330	330	330	330	21	6,930	2006-05-25
2009	330	330	330	330	133	43,890	2006-05-23
2010	330	330	330	330	45	14,850	2006-05-22
2011	321	321	321	321	10	3,210	2006-05-17
2012	321	321	321	321	100	32,100	2006-05-10
2013	300	300	300	300	118	35,400	2006-05-08
2014	300	300	300	300	56	16,800	2006-04-28
2015	310	310	310	310	196	60,760	2006-04-25
2016	310	310	310	310	74	22,940	2006-04-24
2017	310	300	300	310	352	108,680	2006-04-17
2018	300	300	300	300	75	22,500	2006-04-10
2019	300	300	300	300	15	4,500	2006-04-07
2020	315	300	315	300	235	71,325	2006-04-06
2021	301	301	301	301	190	57,190	2006-04-03
2022	310	310	310	310	846	262,260	2006-03-31
2023	300	290	290	300	584	173,430	2006-03-29
2024	300	300	300	300	10	3,000	2006-03-23
2025	303	300	303	300	543	163,794	2006-03-17
2026	302	301	302	302	412	124,332	2006-03-13
2027	302	302	302	302	133	40,166	2006-03-10
2028	301	301	301	301	61	18,361	2006-03-03
2029	301	301	301	301	215	64,715	2006-03-01
2030	300	300	300	300	18	5,400	2006-02-27
2031	300	300	300	300	15	4,500	2006-02-24
2032	300	300	300	300	1,857	557,100	2006-02-22
2033	300	300	300	300	180	54,000	2006-02-16
2034	300	300	300	300	224	67,200	2006-02-15
2035	300	300	300	300	35	10,500	2006-02-14
2036	300	290	290	300	1,152	345,290	2006-01-27
2037	300	300	300	300	218	65,400	2006-01-25
2038	300	300	300	300	100	30,000	2006-01-24
2039	300	300	300	300	20	6,000	2006-01-20
2040	211	211	211	211	35	7,385	2006-01-19
2041	300	300	300	300	22	6,600	2006-01-18
2042	300	300	300	300	131	39,300	2006-01-13
2043	226	215	226	215	339	75,646	2006-01-11
2044	220	220	220	220	86	18,920	2006-01-10
2045	216	215	215	216	171	36,854	2006-01-09
2046	102	102	102	102	44	4,488	2005-10-05
2047	102	102	102	102	65	6,630	2005-10-03
2048	105	105	105	105	216	22,680	2005-09-30
2049	102	102	102	102	132	13,464	2005-09-27
2050	102	102	102	102	75	7,650	2005-09-23
2051	100	100	100	100	237	23,700	2005-09-21
2052	100	100	100	100	83	8,300	2005-09-20
2053	100	100	100	100	99	9,900	2005-09-19
2054	100	100	100	100	192	19,200	2005-09-16
2055	100	81	81	100	58	5,325	2005-09-15
2056	100	100	100	100	883	88,300	2005-09-14
2057	101	101	101	101	1,165	117,665	2005-08-25
2058	102	102	102	102	154	15,708	2005-08-23
2059	104	104	104	104	224	23,296	2005-08-22
2060	102	102	102	102	94	9,588	2005-08-19
2061	111	111	111	111	2	222	2005-08-17
2062	102	102	102	102	520	53,040	2005-08-15
2063	101	101	101	101	160	16,160	2005-08-12
2064	100	100	100	100	75	7,500	2005-08-10
2065	100	100	100	100	430	43,000	2005-08-09
2066	100	100	100	100	909	90,900	2005-08-05
2067	51	51	51	51	261	13,311	2005-08-04
2068	50	50	50	50	51	2,550	2005-07-29
2069	53	53	53	53	164	8,692	2005-07-19
2070	100	100	100	100	41	4,100	2005-06-30
2071	52	52	52	52	43	2,236	2005-06-24
2072	52	52	52	52	30	1,560	2005-06-23
2073	100	100	100	100	180	18,000	2005-06-21
2074	52	52	52	52	66	3,432	2005-06-17
2075	51	51	51	51	40	2,040	2005-06-15
2076	100	100	100	100	147	14,700	2005-06-10
2077	100	100	100	100	315	31,500	2005-06-09
2078	100	100	100	100	120	12,000	2005-05-31
2079	290	100	250	150	5,012	1,408,120	2005-05-30
2080	100	100	100	100	98	9,800	2005-05-27
2081	100	82	100	82	236	22,304	2005-05-20
2082	82	82	82	82	100	8,200	2005-05-19
2083	82	82	82	82	33	2,706	2005-05-17
2084	100	100	100	100	196	19,600	2005-05-12
2085	98	82	82	98	490	45,220	2005-05-11
2086	100	100	100	100	315	31,500	2005-05-05
2087	120	82	120	82	3,439	409,412	2005-05-03
2088	100	100	100	100	698	69,800	2005-05-02
2089	100	100	100	100	70	7,000	2005-04-29
2090	100	81	100	81	147	14,187	2005-04-27
2091	150	81	150	81	441	55,455	2005-04-22
2092	295	200	200	295	87,867	25,906,330	2005-04-21
2093	81	81	81	81	99	8,019	2005-04-20
2094	80	80	80	80	272	21,760	2005-04-19
2095	80	80	80	80	258	20,640	2005-04-18
2096	100	70	100	70	434	32,300	2005-04-12
2097	50	50	50	50	237	11,850	2005-04-07
2098	70	70	70	70	258	18,060	2005-04-06
2099	70	70	70	70	77	5,390	2005-04-01
2100	100	100	100	100	1,267	126,700	2005-03-31
2101	65	65	65	65	1,212	78,780	2005-03-28
2102	65	65	65	65	10,000	650,000	2005-03-24
2103	65	65	65	65	74,641	4,851,665	2005-03-22
2104	60	50	60	50	261	14,800	2005-03-21
2105	60	60	60	60	21	1,260	2005-03-17
2106	150	150	150	150	160	24,000	2005-03-15
2107	300	200	200	300	14,752	4,414,650	2005-03-14
2108	100	100	100	100	3,598	359,800	2005-03-11
2109	100	100	100	100	7,312	731,200	2005-03-09
2110	150	100	150	100	2,584	265,150	2005-03-03
2111	65	61	65	61	290	18,650	2005-03-02
2112	65	65	65	65	264	17,160	2005-02-25
2113	60	60	60	60	44	2,640	2004-12-14
2114	70	70	70	70	280	19,600	2004-12-08
2115	150	150	150	150	10	1,500	2004-11-18
2116	30	30	30	30	36,072	1,082,160	2004-11-16
2117	50	50	50	50	13	650	2004-11-15
2118	50	50	50	50	42	2,100	2004-11-10
2119	100	100	100	100	2	200	2004-10-27
2120	80	80	80	80	140	11,200	2004-10-26
2121	50	50	50	50	90	4,500	2004-10-25
2122	80	80	80	80	50	4,000	2004-10-22
2123	100	100	100	100	60	6,000	2004-10-05
2124	100	100	100	100	25	2,500	2004-09-24
2125	21	21	21	21	50	1,050	2004-09-23
2126	20	20	20	20	207	4,140	2004-09-21
2127	100	100	100	100	47	4,700	2004-07-23
2128	100	56	56	100	222	20,220	2004-07-08
2129	56	56	56	56	45	2,520	2004-07-05
2130	56	56	56	56	2	112	2004-06-16
2131	56	56	56	56	40	2,240	2004-06-14
2132	56	56	56	56	81	4,536	2004-06-07
2133	51	51	51	51	126	6,426	2004-05-25
2134	100	100	100	100	123	12,300	2004-05-19
2135	51	51	51	51	33	1,683	2004-05-07
2136	100	50	100	50	119	6,950	2004-04-27
2137	100	100	100	100	14	1,400	2004-04-23
2138	51	50	51	50	189	9,549	2004-04-16
2139	50	50	50	50	35	1,750	2004-04-06
2140	100	100	100	100	2,127	212,700	2004-03-23
2141	100	51	51	100	50	4,020	2004-03-22
2142	60	60	60	60	310	18,600	2004-02-12
2143	100	100	100	100	8	800	2004-01-29
2144	57	57	57	57	90	5,130	2004-01-23
2145	99	99	99	99	70	6,930	2004-01-19
2146	57	57	57	57	4	228	2004-01-16
2147	110	100	100	110	126	13,800	2003-12-31
2148	56	56	56	56	30	1,680	2003-12-30
2149	55	55	55	55	45	2,475	2003-12-23
2150	100	100	100	100	2,412	241,200	2003-12-19
2151	55	55	55	55	45	2,475	2003-12-18
2152	53	53	53	53	10	530	2003-12-16
2153	53	53	53	53	66	3,498	2003-12-15
2154	55	55	55	55	15	825	2003-12-02
2155	100	100	100	100	288	28,800	2003-12-01
2156	100	100	100	100	100	10,000	2003-11-28
2157	50	50	50	50	32	1,600	2003-11-21
2158	110	99	99	110	3,127	313,563	2003-11-05
2159	51	51	51	51	159	8,109	2003-10-27
2160	50	50	50	50	3	150	2003-10-24
2161	50	50	50	50	22	1,100	2003-10-22
2162	50	50	50	50	87	4,350	2003-10-20
2163	99	99	99	99	245	24,255	2003-10-03
2164	70	70	70	70	18	1,260	2003-09-25
2165	100	100	100	100	165	16,500	2003-09-23
2166	100	100	100	100	29	2,900	2003-09-15
2167	130	130	130	130	52	6,760	2003-09-11
2168	130	130	130	130	100	13,000	2003-09-08
2169	100	60	100	60	27	2,060	2003-09-02
2170	150	100	150	100	258	36,550	2003-09-01
2171	300	100	100	300	66,105	19,811,550	2003-08-28
2172	100	100	100	100	10	1,000	2003-08-26
2173	100	100	100	100	100	10,000	2003-08-21
2174	35	35	35	35	2	70	2003-08-11
2175	35	35	35	35	42	1,470	2003-07-18
2176	33	33	33	33	71	2,343	2003-07-07
2177	125	125	125	125	25	3,125	2003-07-04
2178	31	30	31	30	76	2,339	2003-07-03
2179	30	30	30	30	125	3,750	2003-07-02
2180	10	10	10	10	20	200	2003-07-01
2181	11	11	11	11	2	22	2003-06-25
2182	125	125	125	125	136	17,000	2003-06-18
2183	130	111	111	130	59	7,366	2003-05-15
2184	131	131	131	131	30	3,930	2003-04-29
2185	131	131	131	131	136	17,816	2003-04-25
2186	150	150	150	150	372	55,800	2003-04-17
2187	150	150	150	150	138	20,700	2003-04-08
2188	130	130	130	130	160	20,800	2003-04-07
2189	125	100	125	100	100	10,375	2003-03-31
2190	121	121	121	121	105	12,705	2003-03-27
2191	100	100	100	100	140	14,000	2003-03-14
2192	100	100	100	100	44	4,400	2003-03-13
2193	150	150	150	150	33	4,950	2003-03-07
2194	105	105	105	105	27	2,835	2003-02-26
2195	104	104	104	104	44	4,576	2003-02-21
2196	102	102	102	102	124	12,648	2003-02-17
2197	102	102	102	102	210	21,420	2003-02-13
2198	150	150	150	150	82	12,300	2003-02-12
2199	100	100	100	100	98	9,800	2003-01-31
2200	101	101	101	101	29	2,929	2003-01-27
2201	101	101	101	101	100	10,100	2003-01-23
2202	106	106	106	106	90	9,540	2003-01-22
2203	150	150	150	150	110	16,500	2003-01-21
2204	150	150	150	150	205	30,750	2003-01-20
2205	130	130	130	130	175	22,750	2003-01-13
2206	108	108	108	108	42	4,536	2003-01-02
2207	102	102	102	102	237	24,174	2002-12-31
2208	130	110	130	110	103	12,890	2002-12-30
2209	100	100	100	100	99	9,900	2002-12-26
2210	100	100	100	100	24	2,400	2002-12-25
2211	100	100	100	100	191	19,100	2002-12-24
2212	130	100	101	100	588	59,400	2002-12-23
2213	100	100	100	100	514	51,400	2002-12-19
2214	100	100	100	100	363	36,300	2002-12-18
2215	105	105	105	105	496	52,080	2002-12-17
2216	103	103	103	103	450	46,350	2002-12-16
2217	103	103	103	103	89	9,167	2002-12-12
2218	101	101	101	101	15	1,515	2002-12-10
2219	100	100	100	100	665	66,500	2002-12-09
2220	100	100	100	100	81	8,100	2002-12-06
2221	103	103	103	103	105	10,815	2002-12-02
2222	105	103	103	105	1,129	118,317	2002-11-29
2223	103	103	103	103	346	35,638	2002-11-22
2224	103	103	103	103	256	26,368	2002-11-21
2225	105	105	105	105	267	28,035	2002-11-19
2226	104	104	104	104	22	2,288	2002-11-15
2227	104	104	104	104	280	29,120	2002-11-14
2228	120	120	120	120	200	24,000	2002-11-13
2229	104	103	104	103	541	56,254	2002-11-12
2230	103	103	103	103	144	14,832	2002-11-11
2231	102	102	102	102	60	6,120	2002-11-06
2232	152	101	152	101	573	80,123	2002-10-31
2233	176	176	176	176	42	7,392	2002-10-01
2234	172	172	172	172	21	3,612	2002-09-30
2235	176	176	176	176	278	48,928	2002-09-23
2236	176	176	176	176	203	35,728	2002-09-20
2237	176	176	176	176	387	68,112	2002-09-19
2238	171	161	161	171	65	10,895	2002-09-10
2239	161	161	161	161	44	7,084	2002-09-09
2240	109	109	109	109	165	17,985	2002-08-21
2241	110	109	109	110	164	17,909	2002-08-20
2242	108	106	106	108	314	33,374	2002-08-13
2243	106	106	106	106	219	23,214	2002-08-07
2244	110	110	110	110	80	8,800	2002-08-06
2245	106	106	106	106	918	97,308	2002-07-25
2246	106	106	106	106	3,159	334,854	2002-07-23
2247	102	102	102	102	18	1,836	2002-07-16
2248	102	100	100	102	8,160	831,000	2002-07-15
2249	140	140	140	140	100	14,000	2002-06-17
2250	131	131	131	131	70	9,170	2002-06-12
2251	113	113	113	113	140	15,820	2002-05-30
2252	102	102	102	102	30	3,060	2002-05-06
2253	110	80	110	101	2,004	182,556	2002-05-01
2254	111	111	111	111	48	5,328	2002-04-30
2255	112	111	111	112	519	57,927	2002-04-18
2256	110	110	110	110	132	14,520	2002-04-10
2257	108	108	108	108	70	7,560	2002-04-05
2258	108	108	108	108	40,000	4,320,000	2002-04-04
2259	108	108	108	108	80	8,640	2002-04-03
2260	108	108	108	108	49	5,292	2002-04-01
2261	106	106	106	106	1,878	199,068	2002-03-29
2262	104	104	104	104	1,695	176,280	2002-03-28
2263	104	104	104	104	758	78,832	2002-03-26
2264	104	104	104	104	6	624	2002-03-25
2265	104	103	103	104	305	31,595	2002-03-22
2266	103	102	103	103	390	40,086	2002-03-21
2267	102	102	102	102	129	13,158	2002-03-20
2268	102	101	102	101	859	86,781	2002-03-13
2269	100	100	100	100	353	35,300	2002-03-08
2270	102	102	102	102	1,039	105,978	2002-03-07
2271	161	102	161	102	2,097	220,089	2002-03-06
2272	161	160	160	161	236	37,975	2002-03-04
2273	160	160	160	160	86	13,760	2002-02-27
2274	156	156	156	156	176	27,456	2002-02-26
2275	156	156	156	156	126	19,656	2002-02-25
2276	156	156	156	156	107	16,692	2002-02-22
2277	201	201	201	201	15	3,015	2002-02-21
2278	156	156	156	156	442	68,952	2002-02-19
2279	154	154	154	154	213	32,802	2002-02-18
2280	154	154	154	154	698	107,492	2002-02-12
2281	153	153	153	153	349	53,397	2002-02-06
2282	153	153	153	153	209	31,977	2002-02-01
2283	330	220	220	330	3,293	1,067,260	2002-01-30
2284	151	151	151	151	120	18,120	2002-01-18
2285	151	151	151	151	168	25,368	2002-01-17
2286	151	151	151	151	140	21,140	2002-01-15
2287	151	151	151	151	98	14,798	2002-01-11
2288	151	151	151	151	125	18,875	2002-01-09
2289	151	151	151	151	30	4,530	2002-01-07
2290	151	151	151	151	128	19,328	2002-01-04
2291	200	200	200	200	80	16,000	2001-12-28
2292	200	200	200	200	168	33,600	2001-12-13
2293	133	133	133	133	2	266	2001-12-12
2294	134	134	134	134	66	8,844	2001-12-10
2295	133	132	132	133	303	40,219	2001-12-05
2296	133	133	133	133	44	5,852	2001-12-03
2297	133	132	132	133	315	41,802	2001-11-30
2298	200	200	200	200	142	28,400	2001-11-28
2299	132	132	132	132	190	25,080	2001-11-23
2300	180	180	180	180	125	22,500	2001-11-22
2301	180	180	180	180	99	17,820	2001-11-21
2302	200	200	200	200	27	5,400	2001-11-20
2303	140	132	140	132	966	127,736	2001-11-16
2304	130	130	130	130	70	9,100	2001-11-15
2305	131	131	131	131	204	26,724	2001-11-08
2306	131	131	131	131	50	6,550	2001-11-06
2307	131	131	131	131	175	22,925	2001-11-02
2308	131	131	131	131	28	3,668	2001-11-01
2309	131	131	131	131	125	16,375	2001-10-30
2310	128	128	128	128	89	11,392	2001-10-25
2311	128	128	128	128	96	12,288	2001-10-24
2312	200	200	200	200	125	25,000	2001-10-18
2313	200	200	200	200	38	7,600	2001-10-17
2314	126	126	126	126	473	59,598	2001-10-16
2315	124	122	122	124	86	10,578	2001-10-15
2316	170	122	170	124	412	64,116	2001-10-10
2317	101	101	101	101	32	3,232	2001-10-08
2318	101	101	101	101	2	202	2001-10-05
2319	50	50	50	50	292	14,600	2001-10-01
2320	120	120	120	120	135	16,200	2001-09-19
2321	120	120	120	120	59	7,080	2001-09-11
2322	71	71	71	71	26	1,846	2001-09-10
2323	71	71	71	71	12	852	2001-09-07
2324	71	71	71	71	21	1,491	2001-09-06
2325	71	71	71	71	33	2,343	2001-09-05
2326	70	70	70	70	25	1,750	2001-08-28
2327	100	100	100	100	60	6,000	2001-08-27
2328	175	175	175	175	43	7,525	2001-08-14
2329	130	130	130	130	25,589	3,326,570	2001-08-03
2330	100	100	100	100	43	4,300	2001-07-27
2331	110	110	110	110	20	2,200	2001-07-23
2332	50	50	50	50	66	3,300	2001-07-20
2333	50	50	50	50	22	1,100	2001-07-19
2334	200	200	200	200	2	400	2001-07-04
2335	141	141	141	141	90	12,690	2001-06-20
2336	142	142	142	142	118	16,756	2001-06-19
2337	145	141	141	145	162	22,974	2001-06-18
2338	140	140	140	140	54	7,560	2001-06-14
2339	141	141	141	141	77	10,857	2001-06-13
2340	141	141	141	141	62	8,742	2001-06-12
2341	141	141	141	141	402	56,682	2001-06-08
2342	145	145	145	145	33	4,785	2001-05-30
2343	141	141	141	141	44	6,204	2001-05-29
2344	200	180	180	200	325	63,900	2001-05-28
2345	141	141	141	141	22	3,102	2001-05-24
2346	142	141	142	141	141	19,982	2001-05-21
2347	145	145	145	145	35	5,075	2001-05-16
2348	144	144	144	144	92	13,248	2001-05-09
2349	180	142	142	143	429	66,568	2001-05-08
2350	142	142	142	142	312	44,304	2001-05-07
2351	140	140	140	140	3	420	2001-05-04
2352	150	150	150	150	473	70,950	2001-05-01
2353	160	145	145	150	197	30,465	2001-04-27
2354	104	104	104	104	180	18,720	2001-04-26
2355	151	151	151	151	268	40,468	2001-04-19
2356	151	151	151	151	946	142,846	2001-04-17
2357	151	151	151	151	459	69,309	2001-04-16
2358	151	151	151	151	142	21,442	2001-04-11
2359	151	151	151	151	137	20,687	2001-04-10
2360	151	151	151	151	30	4,530	2001-04-09
2361	104	104	104	104	151	15,704	2001-04-06
2362	150	104	104	150	138	15,732	2001-04-05
2363	104	104	104	104	424	44,096	2001-04-04
2364	152	151	152	151	592	89,480	2001-04-03
2365	151	151	151	151	304	45,904	2001-03-30
2366	151	151	151	151	112	16,912	2001-03-29
2367	151	151	151	151	306	46,206	2001-03-28
2368	200	200	200	200	165	33,000	2001-03-26
2369	105	105	105	105	84	8,820	2001-03-21
2370	103	103	103	103	20	2,060	2001-03-20
2371	104	104	104	104	84	8,736	2001-03-19
2372	200	104	104	200	170	25,744	2001-03-14
2373	200	104	150	200	216	28,428	2001-03-12
2374	126	126	126	126	105	13,230	2001-03-08
2375	130	130	130	130	292	37,960	2001-03-05
2376	130	128	128	130	330	42,534	2001-03-01
2377	180	180	180	180	118	21,240	2001-02-26
2378	128	128	128	128	118	15,104	2001-02-20
2379	128	128	128	128	954	122,112	2001-02-14
2380	128	128	128	128	389	49,792	2001-02-13
2381	150	126	150	126	1,973	294,198	2001-02-12
2382	200	126	200	126	250	34,904	2001-02-09
2383	200	118	118	126	6,889	978,294	2001-02-08
2384	118	110	110	118	1,884	219,827	2001-02-07
2385	115	105	105	110	2,713	294,546	2001-02-06
2386	200	107	107	120	507	58,476	2001-02-05
2387	107	107	107	107	193	20,651	2001-02-02
2388	107	107	107	107	162	17,334	2001-02-01
2389	105	105	105	105	132	13,860	2001-01-31
2390	200	105	200	200	704	97,100	2001-01-30
2391	150	103	130	103	40,753	5,483,707	2001-01-29
2392	101	101	101	101	369	37,269	2001-01-26
2393	120	120	120	120	35	4,200	2001-01-25
2394	100	100	100	100	105	10,500	2001-01-24
2395	150	150	150	150	220	33,000	2001-01-08
2396	150	150	150	150	1,000	150,000	2001-01-05
2397	200	131	131	131	1,638	217,200	2000-12-19
2398	127	127	127	127	100	12,700	2000-12-18
2399	101	101	101	101	129	13,029	2000-12-13
2400	106	106	106	106	2	212	2000-12-01
2401	101	101	101	101	92	9,292	2000-11-28
2402	101	101	101	101	31	3,131	2000-11-27
2403	100	100	100	100	12	1,200	2000-11-23
2404	120	110	110	120	155	17,250	2000-11-22
2405	159	159	159	159	1	159	2000-11-20
2406	159	150	150	159	1,160	182,604	2000-11-17
2407	101	101	101	101	1,684	170,084	2000-11-16
2408	106	101	101	106	160	16,325	2000-11-07
2409	135	101	101	101	622	82,474	2000-11-06
2410	130	130	130	130	126	16,380	2000-11-03
2411	100	100	100	100	119	11,900	2000-11-02
2412	101	101	101	101	23	2,323	2000-11-01
2413	108	106	106	106	695	73,843	2000-10-26
2414	130	130	130	130	42	5,460	2000-10-24
2415	101	101	101	101	232	23,432	2000-10-20
2416	130	130	130	130	236	30,680	2000-10-19
2417	105	105	105	105	84	8,820	2000-10-17
2418	110	110	110	110	132	14,520	2000-10-16
2419	130	110	130	110	152	18,040	2000-10-13
2420	130	130	130	130	86	11,180	2000-10-11
2421	106	106	106	106	66	6,996	2000-10-06
2422	105	105	105	105	65	6,825	2000-10-05
2423	125	125	125	125	6	750	2000-10-04
2424	130	125	125	130	748	96,340	2000-10-02
2425	100	100	100	100	90	9,000	2000-09-29
2426	120	100	100	120	225	25,400	2000-09-28
2427	100	100	100	100	60	6,000	2000-09-26
2428	130	110	110	130	1,169	150,210	2000-09-18
2429	110	110	110	110	308	33,880	2000-09-14
2430	120	90	120	90	185	17,850	2000-09-13
2431	120	120	120	120	240	28,800	2000-09-12
2432	115	108	108	111	220	24,717	2000-09-11
2433	110	110	110	110	50	5,500	2000-09-06
2434	120	111	120	111	238	27,048	2000-08-31
2435	120	110	111	120	471	53,007	2000-08-29
2436	130	130	130	130	204	26,520	2000-08-22
2437	120	100	100	120	81	9,060	2000-08-21
2438	120	120	120	120	44	5,280	2000-08-17
2439	120	106	106	120	506	57,178	2000-08-16
2440	120	109	109	120	215	25,635	2000-08-15
2441	106	106	106	106	204	21,624	2000-08-11
2442	130	116	116	130	266	32,116	2000-08-03
2443	115	114	115	115	150	17,184	2000-08-02
2444	102	102	102	102	3,000	306,000	2000-08-01
2445	120	120	120	120	260	31,200	2000-07-28
2446	120	111	111	120	183	20,610	2000-07-27
2447	130	130	130	130	1,041	135,330	2000-07-26
2448	116	116	116	116	33	3,828	2000-07-25
2449	112	108	109	112	185	20,198	2000-07-24
2450	106	106	106	106	90	9,540	2000-07-21
2451	120	120	120	120	1,467	176,040	2000-07-20
2452	105	105	105	105	121	12,705	2000-07-19
2453	120	120	120	120	107	12,840	2000-07-18
2454	120	116	120	116	259	31,028	2000-07-17
2455	113	113	113	113	108	12,204	2000-07-14
2456	111	111	111	111	75	8,325	2000-07-10
2457	120	120	120	120	180	21,600	2000-07-07
2458	115	110	115	115	412	47,080	2000-07-06
2459	115	115	115	115	100	11,500	2000-07-05
2460	115	110	115	110	177	19,905	2000-07-04
2461	106	106	106	106	140	14,840	2000-07-03
2462	110	110	110	110	67	7,370	2000-06-30
2463	110	105	110	110	353	38,380	2000-06-29
2464	110	110	110	110	133	14,630	2000-06-28
2465	110	109	109	110	55	6,020	2000-06-27
2466	115	104	115	104	110	11,990	2000-06-26
2467	110	105	105	110	216	23,010	2000-06-22
2468	110	102	102	110	125	13,150	2000-06-21
2469	110	103	103	110	199	21,470	2000-06-20
2470	110	110	110	110	234	25,740	2000-06-16
2471	110	109	109	110	323	35,307	2000-06-15
2472	109	109	109	109	70	7,630	2000-06-14
2473	110	102	102	110	350	37,924	2000-06-12
2474	110	109	109	110	799	87,190	2000-06-09
2475	109	109	109	109	356	38,804	2000-06-07
2476	110	110	110	110	320	35,200	2000-06-06
2477	110	101	109	101	852	93,102	2000-06-05
2478	108	108	108	108	82	8,856	2000-06-02
2479	119	107	107	119	706	81,602	2000-05-30
2480	107	107	107	107	125	13,375	2000-05-26
2481	107	106	106	107	300	31,844	2000-05-25
2482	110	105	105	110	183	19,965	2000-05-24
2483	105	105	105	105	301	31,605	2000-05-23
2484	102	101	102	101	157	16,003	2000-05-22
2485	120	105	120	115	498	55,800	2000-05-19
2486	130	105	105	130	1,621	189,785	2000-05-18
2487	105	103	103	105	400	41,508	2000-05-17
2488	104	104	104	104	488	50,752	2000-05-16
2489	115	106	110	115	298	32,166	2000-05-12
2490	106	106	106	106	471	49,926	2000-05-11
2491	115	103	103	115	224	24,301	2000-05-10
2492	110	110	110	110	114	12,540	2000-05-09
2493	103	103	103	103	87	8,961	2000-05-05
2494	104	104	104	104	394	40,976	2000-05-04
2495	130	120	120	130	139	17,490	2000-05-01
2496	120	101	101	110	78	8,772	2000-04-28
2497	105	103	103	105	364	37,660	2000-04-27
2498	102	102	102	102	130	13,260	2000-04-26
2499	102	100	102	100	345	34,910	2000-04-25
2500	106	100	106	100	120	12,318	2000-04-21
2501	107	106	107	107	132	14,118	2000-04-20
2502	110	106	107	110	150	16,138	2000-04-19
2503	109	107	109	107	332	35,788	2000-04-18
2504	107	105	105	107	264	27,808	2000-04-14
2505	104	103	103	103	199	20,617	2000-04-13
2506	105	100	100	103	895	92,253	2000-04-12
2507	100	100	100	100	1,168	116,800	2000-04-11
2508	100	100	100	100	111	11,100	2000-04-10
2509	110	96	96	110	55	5,630	2000-04-07
2510	105	90	90	105	864	79,198	2000-04-04
2511	100	100	100	100	247	24,700	2000-03-31
2512	100	100	100	100	60	6,000	2000-03-30
2513	100	90	100	90	294	27,120	2000-03-29
2514	100	88	100	100	452	43,322	2000-03-28
2515	100	100	100	100	25	2,500	2000-03-27
2516	100	100	100	100	220	22,000	2000-03-24
2517	100	100	100	100	638	63,800	2000-03-22
2518	98	96	96	98	68	6,572	2000-03-21
2519	100	89	89	100	105	10,115	2000-03-15
2520	100	87	87	88	1,080	97,954	2000-03-14
2521	86	85	86	85	60	5,106	2000-03-10
2522	100	87	100	100	526	51,352	2000-03-09
2523	86	86	86	86	44	3,784	2000-03-08
2524	86	86	86	86	1,160	99,760	2000-03-07
2525	100	100	100	100	184	18,400	2000-03-06
2526	108	10	108	100	1,234	79,593	2000-03-02
2527	109	109	109	109	66	7,194	2000-03-01
2528	108	107	107	107	255	27,499	2000-02-29
2529	107	107	107	107	32	3,424	2000-02-28
2530	107	106	106	107	159	16,908	2000-02-25
2531	106	106	106	106	1	106	2000-02-24
2532	110	110	110	110	661	72,710	2000-02-23
2533	110	106	106	110	745	80,522	2000-02-22
2534	107	107	107	107	105	11,235	2000-02-18
2535	107	107	107	107	120	12,840	2000-02-17
2536	120	120	120	120	11	1,320	2000-02-16
2537	107	106	107	106	103	10,987	2000-02-14
2538	107	106	106	107	752	79,933	2000-02-10
2539	110	102	102	110	1,151	118,386	2000-02-09
2540	102	102	102	102	343	34,986	2000-02-08
2541	110	50	110	100	372	28,350	2000-02-03
2542	115	110	111	111	586	65,329	2000-02-02
2543	111	111	111	111	42	4,662	2000-02-01
2544	111	111	111	111	322	35,742	2000-01-31
2545	112	111	112	111	391	43,771	2000-01-28
2546	111	111	111	111	3	333	2000-01-27
2547	111	111	111	111	41	4,551	2000-01-26
2548	119	111	119	111	334	38,828	2000-01-25
2549	120	119	120	120	268	32,078	2000-01-24
2550	120	119	119	119	4,909	588,837	2000-01-21
2551	120	120	120	120	98	11,760	2000-01-20
2552	113	113	113	113	92	10,396	2000-01-19
2553	130	125	130	125	823	104,570	2000-01-18
2554	124	123	124	123	303	37,315	2000-01-14
2555	126	124	126	124	502	62,730	2000-01-13
2556	130	125	130	126	1,118	141,601	2000-01-12
2557	126	126	126	126	200	25,200	2000-01-11
2558	135	124	130	135	2,009	251,015	2000-01-10
2559	135	126	135	126	383	51,300	2000-01-07
2560	130	128	130	128	165	21,240	2000-01-06
2561	130	125	125	130	670	86,650	2000-01-05
2562	132	125	132	125	800	105,439	2000-01-04
2563	131	131	131	131	23	3,013	1999-12-29
2564	130	130	130	130	307	39,910	1999-12-28
2565	138	124	138	124	140	17,848	1999-12-27
2566	138	138	138	138	80	11,040	1999-12-24
2567	140	140	140	140	79	11,060	1999-12-20
2568	138	138	138	138	67	9,246	1999-12-17
2569	140	140	140	140	115	16,100	1999-12-16
2570	140	138	138	140	159	21,996	1999-12-15
2571	139	137	138	137	235	32,648	1999-12-14
2572	141	136	141	136	74	10,314	1999-12-13
2573	141	140	140	141	230	32,425	1999-12-10
2574	550	20	139	139	593	82,427	1999-12-09

#	YearD	dividend_per_shared
1	2014	100
2	2013	100
3	2012	80
4	2011	60

News Room

contributor

MAIN MENU

ABOUT BDSEC

RIGHT MENU

BROKERAGE

INVESTMENT BANKING

ADVISORY

INVESTOR STATION

ПОЧЕМУ BDSEC

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