Компани дэлгэрэнгүй

AAR -90.00 -0.82%|APU -16.00 -1.15%|MND -1.48 -1.34%|GOV 11.56 3.42%|XOC -8.50 -3.42%|SUU 5.24 1.28%|TTL -5.00 -0.06%|TUM -2.46 -0.64%|MFG -13.00 -1.13%|ADB -6.39 -2.59%|MFC -3.66 -4.21%|UID 82.00 2.21%|SHG -27.00 -2.55%|LEN 0.49 1.07%|AIC 28.00 1.74%|ERD 18.14 2.01%|TCK 400.00 1.77%|NEH 0.89 3.54%|BOD 9.81 6.76%|INV -4.00 -0.12%|ETR -2.39 -2.12%|MBW -4.00 -1.78%|MNP -19.00 -1.41%|UNS 0.00 0.00%|ITL -6.31 -5.62%|BUK -5.36 -1.06%|JTB -2.40 -3.58%|AMT -3.00 -2.65%|ADU -41.43 -6.83%|BUN 3,400.00 2.22%|ADL 3.00 0.31%|OLL 2.40 8.39%|ERS 1,000.00 5.88%|MMX 14.00 0.39%|MIB 5.00 4.55%|BSK -150.00 -9.38%|HGN 0.39 0.59%|HBO 0.67 1.33%|HRM 0.50 0.41%|ETT 0.00 0.00%|RMC 1.00 4.17%|VIK 0.00 0.00%|

Шарын гол ХК (SHG)

Хаалт 1174 6.00 (0.51% ) 2021-09-14

Нэр: Шарын гол ХК

Симбол: SHG

Компани код: 309

Чиглэл: coal mining

Хаяг: Shariin gol sum ,Darkhan uul province, Mongolia

Утас: 99114829, 311073

Факс: 70372235

Имэйл: mail@sharyngol.com

Вэб: www.sharyngol.com

Мэдээлэл байхгүй байна

Өмнөх ханш	1,168
Нээлтийн ханш	1,150
Хаалтын ханш	1,174.00
VWAP	1,174
Дээд ханш	1,180
Доод ханш	1,150
52 долоо хоног	1,180.00 / 723
Нийт хувьцаа	10,170,242

n/a
n/a
Зах зээлийн үнэлгээ	11,939,864,108
Авах ширхэг	58
Авах үнэ	1,090
Зарах үнэ	1,190
Зарах тоо	20

Тайлан 2016 / 4

Санхүүгийн тайлан	MillionMNT
Мөнгө,түүнтэй адилтгах хөрөнгө	909,532.6
Эргэлтийн хөрөнгийн нийт дүн	16,321,048.6
Үндсэн хөрөнгө	23,945,659.9
Эргэлтийн бус хөрөнгийн нийт дүн	54,152,675.8
Нийт хөрөнгийн дүн	70,473,724.4
Богино хугацаат өр төлбөрийн нийт дүн	12,618,763.6
Урт хугацаат өр төлбөрийн нийт дүн	23,779,890.3
Өр төлбөрийн нийт дүн	36,398,653.9
Эздийн өмчийн дүн	34,075,070.5
Эргэлтийн харьцаа	1.29
Өрийн харьцаа	0.52
Эздийн өмч өрийн харьцаа	1.07
Дансны үнэ, ханшийн харьцаа	0.88
Орлого үр дүнгийн үзүүлэлт
Борлуулалтын орлого (цэвэр)	19,728,267.4
Борлуулалтын өртөг	14,425,930.4
Нийт ашиг ( алдагдал)	5,302,337.0
Үйл ажиллагааны зардал	6,802,425.0
Тайлант үеийн цэвэр ашиг ( алдагдал)	-3,104,999.5
Нэгж хувьцаанд ногдох ногдол ашиг (төг)	0
Ногдол ашгийн цэвэр ашигт эзлэх хувь	0%
Нийт ашгийн түвшин	27%
Цэвэр ашгийн түвшин	-16%
Активийн өгөөж	-4%
Эздийн өмчийн өгөөж	-9%
Цэвэр ашиг, хувьцааны ханшийн харьцаа	-19.9
Мөнгөн гүйлгээний үзүүлэлт
Үндсэн ҮА-ны цэвэр мөнгөн гүйлгээний (ЦМГ) дүн	3,863,573.3
Хөрөнгө оруулалтын үйл ажиллагааны ЦМГ дүн	6,482,833.3
Санхүүгийн үйл ажиллагааны ЦМГ дүн	5,945,086.1
Бүх цэвэр мөнгөн гүйлгээ	-4,401,320.5
Мөнгө, түүнтэй адилтгах хөрөнгийн эхний үлдэгдэл	5,310,853.1
Мөнгө, түүнтэй адилтгах хөрөнгийн эцсийн үлдэгдэл	909,532.6

#	Ханш				Арилжаа
#	Дээд	Доод	Нээлт	Хаалт	Тоо ширхэг	Үнийн дүн	Огноо
1	1,180	1,150	1,150	1,174	1,205	1,414,670	2021-09-14
2	1,170	1,165	1,165	1,168	15	17,525	2021-09-13
3	1,180	1,179	1,179	1,180	155	182,890	2021-09-08
4	1,178	1,178	1,178	1,178	29	34,162	2021-09-07
5	1,150	1,150	1,150	1,150	232	266,800	2021-09-06
6	1,147	1,100	1,147	1,105	112	123,764	2021-09-03
7	1,100	1,030	1,030	1,100	234	246,200	2021-09-02
8	1,100	1,050	1,050	1,100	65	68,750	2021-08-31
9	1,100	1,100	1,100	1,100	30	33,000	2021-08-30
10	1,147	1,100	1,100	1,147	113	124,906	2021-08-27
11	1,148	1,148	1,148	1,148	23	26,404	2021-08-19
12	1,148	1,148	1,148	1,148	35	40,180	2021-08-18
13	1,148	1,100	1,100	1,148	42	46,680	2021-08-16
14	1,150	1,150	1,150	1,150	21	24,150	2021-08-11
15	1,136	1,100	1,100	1,103	55	60,680	2021-08-10
16	1,150	1,100	1,100	1,136	243	275,970	2021-08-06
17	1,070	1,070	1,070	1,070	10	10,700	2021-08-05
18	1,100	1,100	1,100	1,100	55	60,500	2021-08-04
19	1,034	945	945	1,034	179	175,295	2021-08-03
20	900	900	900	900	200	180,000	2021-07-30
21	946	946	946	946	38	35,948	2021-07-28
22	900	900	900	900	55	49,500	2021-07-24
23	850	800	800	823	30	24,700	2021-07-23
24	760	756	760	756	910	688,160	2021-07-07
25	755	755	755	755	4	3,020	2021-06-30
26	850	850	850	850	5	4,250	2021-05-28
27	850	850	850	850	50	42,500	2021-05-25
28	855	850	855	853	40	34,105	2021-05-20
29	840	840	840	840	2	1,680	2021-05-05
30	988	988	988	988	49	48,412	2021-05-03
31	900	899	899	900	120	107,970	2021-04-26
32	820	820	820	820	10	8,200	2021-04-23
33	880	880	880	880	40	35,200	2021-04-20
34	990	900	957	900	225	208,875	2021-04-19
35	958	958	958	958	1	958	2021-04-12
36	905	900	905	901	35	31,525	2021-04-05
37	910	910	910	910	10	9,100	2021-03-31
38	980	980	980	980	52	50,960	2021-03-25
39	980	980	980	980	25	24,500	2021-03-24
40	855	855	855	855	25	21,375	2021-03-23
41	947	931	947	934	55	51,365	2021-03-22
42	935	935	935	935	107	100,060	2021-03-11
43	900	900	900	900	100	90,000	2021-03-10
44	900	756	756	864	4	3,456	2021-03-09
45	935	800	935	800	85,003	68,007,585	2021-03-04
46	862	830	862	851	162	137,924	2021-03-03
47	862	862	862	862	6	5,172	2021-02-25
48	949	949	949	949	20	18,978	2021-02-03
49	886	800	886	885	4,470	3,955,140	2021-02-01
50	885	885	885	885	490	433,650	2021-01-28
51	899	870	870	899	424	376,656	2021-01-27
52	850	850	850	850	115	97,750	2021-01-20
53	750	750	750	750	114	85,522	2021-01-18
54	755	750	750	751	500	375,365	2021-01-15
55	751	750	751	750	150	112,562	2021-01-11
56	750	750	750	750	10	7,500	2021-01-08
57	725	723	725	723	1,020,750	737,504,171	2021-01-07
58	850	850	850	850	10	8,500	2021-01-04
59	885	869	869	884	251	220,145	2020-12-31
60	869	800	800	869	131	106,732	2020-12-30
61	865	840	840	855	116	99,215	2020-12-28
62	805	805	805	805	130	104,650	2020-12-25
63	885	800	880	800	2,551	2,050,076	2020-12-23
64	800	800	800	800	85,000	68,000,000	2020-12-22
65	884	750	884	751	767	576,054	2020-12-17
66	885	880	885	880	19	16,785	2020-12-16
67	780	780	780	780	110	85,800	2020-12-14
68	900	900	900	900	2	1,800	2020-12-04
69	890	890	890	890	236	210,040	2020-12-03
70	778	778	778	778	20	15,564	2020-11-30
71	890	890	890	890	11	9,790	2020-11-27
72	890	890	890	890	200	178,000	2020-11-25
73	870	870	870	870	100	87,000	2020-11-24
74	900	900	900	900	5	4,500	2020-10-19
75	900	900	900	900	200	180,000	2020-10-13
76	1,000	1,000	1,000	1,000	30	30,000	2020-09-30
77	1,059	1,000	1,000	1,006	274	275,643	2020-09-28
78	930	930	930	930	208	193,440	2020-09-23
79	840	840	840	840	30	25,200	2020-09-03
80	840	840	840	840	5	4,200	2020-09-01
81	840	840	840	840	2	1,680	2020-08-28
82	839	839	839	839	85	71,315	2020-08-26
83	840	840	840	840	6,019	5,055,960	2020-08-18
84	839	839	839	839	3	2,517	2020-08-14
85	820	820	820	820	30	24,600	2020-08-04
86	1,019	815	820	885	90	79,620	2020-07-31
87	930	821	930	898	102	91,590	2020-07-30
88	940	806	940	815	190	154,900	2020-07-28
89	900	800	900	825	325	268,255	2020-07-27
90	971	850	971	850	340	320,500	2020-07-24
91	1,298	1,000	1,298	1,000	185	186,490	2020-07-23
92	1,299	1,110	1,299	1,173	40	48,180	2020-07-22
93	1,300	1,100	1,100	1,298	125	152,450	2020-07-20
94	1,200	1,200	1,200	1,200	60	72,000	2020-07-16
95	1,300	1,300	1,300	1,300	30	39,000	2020-07-10
96	1,500	1,490	1,490	1,500	50	74,800	2020-07-06
97	1,500	1,360	1,360	1,394	76	105,963	2020-07-02
98	1,360	1,344	1,344	1,360	152	205,120	2020-06-30
99	1,300	1,231	1,231	1,244	152	189,015	2020-06-29
100	1,280	1,200	1,200	1,236	101	124,820	2020-06-23
101	1,190	1,114	1,114	1,139	90	102,520	2020-06-19
102	1,114	1,114	1,114	1,114	20	22,280	2020-06-18
103	1,060	1,000	1,000	1,040	30	31,200	2020-06-17
104	1,000	1,000	1,000	1,000	4	4,000	2020-06-16
105	900	900	900	900	163	146,698	2020-06-10
106	900	900	900	900	1	900	2020-06-09
107	977	977	977	977	21	20,517	2020-05-26
108	977	977	977	977	207	202,239	2020-05-01
109	977	977	977	977	10	9,770	2020-04-30
110	850	850	850	850	30	25,500	2020-04-28
111	872	872	872	872	100	87,200	2020-04-23
112	900	900	900	900	32	28,800	2020-04-22
113	901	901	901	901	40	36,040	2020-04-21
114	1,050	900	1,050	903	51	46,050	2020-04-20
115	1,050	1,050	1,050	1,050	1	1,050	2020-04-14
116	1,150	1,150	1,150	1,150	460	529,000	2020-04-10
117	1,025	1,025	1,025	1,025	46	47,150	2020-04-06
118	1,025	1,025	1,025	1,025	4	4,100	2020-04-03
119	1,199	1,199	1,199	1,199	1	1,199	2020-03-11
120	1,100	1,080	1,080	1,100	2,338	2,525,440	2020-03-03
121	1,090	1,070	1,070	1,080	2	2,160	2020-03-02
122	1,255	1,255	1,255	1,255	15	18,825	2020-02-07
123	1,255	1,100	1,250	1,100	321	359,305	2020-02-06
124	1,255	1,100	1,100	1,105	60	66,310	2020-02-05
125	1,100	1,100	1,100	1,100	1	1,100	2020-01-17
126	1,134	1,134	1,134	1,134	16	18,144	2020-01-16
127	1,200	1,134	1,200	1,134	15	17,076	2019-12-27
128	1,100	1,100	1,100	1,100	50	55,000	2019-12-19
129	1,155	1,155	1,155	1,155	90	103,950	2019-12-04
130	1,155	1,150	1,151	1,153	609	701,925	2019-12-02
131	1,150	1,150	1,150	1,150	46	52,900	2019-11-22
132	1,100	1,100	1,100	1,100	13	14,300	2019-11-18
133	1,102	1,102	1,102	1,102	5,469	6,026,838	2019-11-06
134	1,110	1,101	1,110	1,101	1,258	1,385,193	2019-11-01
135	1,100	1,100	1,100	1,100	40	44,000	2019-10-17
136	1,274	1,274	1,274	1,274	16	20,384	2019-10-10
137	1,275	1,275	1,275	1,275	10	12,750	2019-09-26
138	1,275	1,275	1,275	1,275	55	70,125	2019-09-25
139	1,380	1,379	1,380	1,379	82	113,093	2019-09-02
140	1,400	1,400	1,400	1,400	10	14,000	2019-08-28
141	1,400	1,400	1,400	1,400	50	70,000	2019-08-27
142	1,500	1,500	1,500	1,500	46	69,000	2019-08-21
143	1,490	1,490	1,490	1,490	200	298,000	2019-08-20
144	1,500	1,500	1,500	1,500	10	15,000	2019-08-13
145	1,500	1,500	1,500	1,500	59	88,500	2019-08-05
146	1,551	1,551	1,551	1,551	6	9,306	2019-07-23
147	1,600	1,600	1,600	1,600	15	24,000	2019-07-17
148	1,600	1,600	1,600	1,600	11	17,600	2019-07-05
149	1,600	1,600	1,600	1,600	4	6,400	2019-06-28
150	1,550	1,550	1,550	1,550	40	62,000	2019-06-27
151	1,600	1,600	1,600	1,600	36	57,600	2019-06-21
152	1,600	1,600	1,600	1,600	34	54,400	2019-06-18
153	1,600	1,550	1,600	1,550	251	401,550	2019-06-13
154	1,600	1,600	1,600	1,600	8	12,800	2019-06-05
155	1,600	1,600	1,600	1,600	1,315	2,104,000	2019-05-28
156	1,600	1,600	1,600	1,600	210	336,000	2019-05-27
157	1,600	1,599	1,599	1,599	38	60,774	2019-05-17
158	1,625	1,600	1,625	1,600	360	576,580	2019-04-29
159	1,613	1,613	1,613	1,613	46	74,198	2019-04-25
160	1,800	1,800	1,800	1,800	4	7,200	2019-04-16
161	1,955	1,955	1,955	1,955	64	125,120	2019-03-26
162	1,880	1,880	1,880	1,880	5	9,400	2019-03-25
163	1,800	1,800	1,800	1,800	2	3,600	2019-03-21
164	1,750	1,621	1,621	1,750	10	16,726	2019-03-20
165	1,800	1,611	1,800	1,611	110	179,100	2019-03-19
166	1,810	1,611	1,611	1,611	305,207	491,708,377	2019-03-18
167	1,710	1,610	1,710	1,655	428	717,100	2019-03-14
168	1,700	1,700	1,700	1,700	12	20,400	2019-02-28
169	1,740	1,700	1,740	1,706	3,325	5,674,100	2019-02-21
170	1,741	1,740	1,740	1,741	115	200,135	2019-02-20
171	1,800	1,800	1,800	1,800	100	180,000	2019-02-14
172	1,810	1,800	1,810	1,804	120	216,500	2019-02-13
173	1,800	1,800	1,800	1,800	99	178,200	2019-02-01
174	1,801	1,801	1,801	1,801	227	408,827	2019-01-31
175	1,800	1,800	1,800	1,800	5	9,000	2019-01-24
176	1,800	1,800	1,800	1,800	10	18,000	2019-01-21
177	1,740	1,740	1,740	1,740	40	69,600	2019-01-14
178	1,740	1,740	1,740	1,740	130	226,200	2019-01-11
179	1,889	1,889	1,889	1,889	90	170,010	2019-01-03
180	1,801	1,801	1,801	1,801	100	180,100	2018-12-28
181	1,820	1,820	1,820	1,820	33	60,060	2018-12-27
182	2,130	2,130	2,130	2,130	1	2,130	2018-12-18
183	2,040	1,898	1,898	2,040	198	402,500	2018-12-12
184	1,800	1,800	1,800	1,800	47	84,600	2018-12-10
185	1,810	1,810	1,810	1,810	10	18,100	2018-12-06
186	2,040	2,040	2,040	2,040	8	16,320	2018-12-04
187	1,810	1,810	1,810	1,810	20	36,200	2018-12-03
188	1,800	1,800	1,800	1,800	50	90,000	2018-11-30
189	1,960	1,960	1,960	1,960	5	9,800	2018-11-29
190	1,960	1,893	1,893	1,897	48	91,065	2018-11-28
191	1,880	1,800	1,800	1,812	65	117,800	2018-11-27
192	1,800	1,800	1,800	1,800	100	180,000	2018-11-22
193	1,800	1,800	1,800	1,800	34	61,200	2018-11-21
194	1,951	1,900	1,951	1,936	710	1,374,320	2018-11-13
195	2,000	1,950	1,950	1,999	1,344	2,687,300	2018-11-02
196	1,900	1,900	1,900	1,900	200	380,000	2018-11-01
197	2,000	2,000	2,000	2,000	515	1,030,000	2018-10-31
198	2,001	2,000	2,001	2,001	160	320,130	2018-10-24
199	2,001	2,001	2,001	2,001	20	40,020	2018-10-18
200	2,002	2,002	2,002	2,002	9,636	19,291,272	2018-10-17
201	2,002	2,002	2,002	2,002	466	932,932	2018-10-12
202	2,001	2,001	2,001	2,001	37	74,037	2018-10-10
203	2,000	1,928	1,928	2,000	100	196,400	2018-10-01
204	1,928	1,928	1,928	1,928	218	420,304	2018-09-21
205	1,990	1,900	1,990	1,928	62	119,535	2018-09-17
206	2,010	1,990	2,010	1,999	405	809,450	2018-09-14
207	2,001	2,001	2,001	2,001	398	796,398	2018-09-12
208	2,000	2,000	2,000	2,000	150	300,000	2018-09-07
209	2,000	2,000	2,000	2,000	230	460,000	2018-09-05
210	2,250	2,249	2,249	2,250	69	155,235	2018-08-31
211	2,100	2,000	2,000	2,100	11	23,000	2018-08-27
212	2,000	2,000	2,000	2,000	1,100	2,200,000	2018-08-16
213	2,050	2,000	2,000	2,050	138	277,000	2018-08-02
214	2,100	2,100	2,100	2,100	5	10,500	2018-07-30
215	2,100	2,050	2,050	2,075	10	20,750	2018-07-27
216	2,100	2,001	2,001	2,100	419	840,300	2018-07-26
217	2,150	2,150	2,150	2,150	44	94,600	2018-07-24
218	2,200	2,200	2,200	2,200	8	17,600	2018-07-18
219	2,200	2,180	2,180	2,192	34	74,520	2018-07-16
220	2,200	2,200	2,200	2,200	10	22,000	2018-07-10
221	2,001	2,000	2,001	2,000	250	500,114	2018-07-09
222	2,100	2,001	2,001	2,100	1,987	4,133,496	2018-07-04
223	2,250	2,200	2,200	2,234	100	223,400	2018-07-03
224	2,250	2,250	2,250	2,250	12	27,000	2018-06-29
225	2,151	2,151	2,151	2,151	50	107,550	2018-06-28
226	2,150	2,150	2,150	2,150	422	907,300	2018-06-26
227	2,270	2,270	2,270	2,270	97	220,190	2018-06-22
228	2,300	2,150	2,160	2,277	324	737,900	2018-06-21
229	2,150	2,150	2,150	2,150	630	1,354,500	2018-06-20
230	2,150	2,150	2,150	2,150	285	612,750	2018-06-19
231	2,300	2,300	2,300	2,300	5	11,500	2018-06-15
232	2,250	2,250	2,250	2,250	18	40,500	2018-06-14
233	2,300	2,250	2,300	2,250	252	579,000	2018-06-08
234	2,300	2,201	2,203	2,274	439	998,078	2018-06-06
235	2,241	2,241	2,241	2,241	10	22,410	2018-06-05
236	2,430	2,203	2,203	2,241	60	134,450	2018-06-04
237	2,203	2,203	2,203	2,203	59	129,977	2018-05-22
238	2,500	2,500	2,500	2,500	1	2,500	2018-05-21
239	2,500	2,500	2,500	2,500	150	375,000	2018-05-17
240	2,340	2,201	2,340	2,331	91	212,106	2018-05-10
241	2,350	2,300	2,350	2,327	47	109,350	2018-05-01
242	2,450	2,350	2,450	2,448	205	501,750	2018-04-30
243	2,380	2,380	2,380	2,380	22	52,360	2018-04-23
244	2,355	2,355	2,355	2,355	50	117,750	2018-04-16
245	2,500	2,500	2,500	2,500	1,770	4,425,000	2018-04-13
246	2,350	2,350	2,350	2,350	10	23,500	2018-04-12
247	2,400	2,300	2,300	2,400	28	65,400	2018-04-09
248	2,645	2,644	2,645	2,644	600	1,586,900	2018-04-04
249	2,300	2,300	2,300	2,300	20	46,000	2018-04-03
250	2,440	2,440	2,440	2,440	300	732,000	2018-03-27
251	2,450	2,151	2,450	2,437	2,454	5,981,036	2018-03-26
252	2,250	2,151	2,249	2,156	1,425	3,080,775	2018-03-23
253	2,350	2,155	2,350	2,182	1,134	2,487,300	2018-03-22
254	2,400	2,400	2,400	2,400	20	48,000	2018-03-21
255	2,400	2,400	2,400	2,400	20	48,000	2018-03-20
256	2,490	2,390	2,390	2,460	285	701,150	2018-03-19
257	2,390	2,390	2,390	2,390	15	35,850	2018-03-13
258	2,400	2,400	2,400	2,400	100	240,000	2018-03-09
259	2,590	2,300	2,300	2,448	110	267,750	2018-03-07
260	2,300	2,250	2,250	2,253	134	303,700	2018-03-06
261	2,250	2,250	2,250	2,250	10	22,500	2018-03-05
262	2,160	2,151	2,160	2,160	1,535	3,304,890	2018-03-02
263	2,400	2,210	2,400	2,269	394	907,200	2018-03-01
264	2,590	2,590	2,590	2,590	6	15,540	2018-02-28
265	2,650	2,600	2,600	2,602	125	325,250	2018-02-22
266	2,749	2,360	2,360	2,749	30	78,580	2018-02-20
267	2,815	2,700	2,751	2,766	1,946	5,382,956	2018-02-14
268	2,800	2,600	2,800	2,602	101	262,800	2018-02-13
269	2,980	2,800	2,800	2,815	12	33,780	2018-02-08
270	2,800	2,800	2,800	2,800	47	131,600	2018-02-06
271	2,800	2,610	2,800	2,693	120	323,200	2018-02-05
272	2,800	2,750	2,800	2,776	420	1,166,000	2018-02-02
273	3,050	3,050	3,050	3,050	2	6,100	2018-02-01
274	3,100	2,900	2,950	2,923	722	2,110,500	2018-01-30
275	3,163	2,750	2,750	3,052	3,835	11,703,784	2018-01-29
276	2,780	2,700	2,700	2,751	65	178,800	2018-01-26
277	2,750	2,700	2,700	2,740	10	27,397	2018-01-25
278	2,701	2,700	2,701	2,700	33	89,101	2018-01-24
279	2,800	2,600	2,650	2,724	3,182	8,667,205	2018-01-23
280	2,647	2,490	2,490	2,613	1,017	2,657,208	2018-01-22
281	2,340	2,299	2,299	2,302	1,288	2,964,370	2018-01-19
282	2,300	2,300	2,300	2,300	10	23,000	2018-01-16
283	2,300	2,300	2,300	2,300	160	368,000	2018-01-15
284	2,300	2,120	2,120	2,297	203	466,360	2018-01-11
285	2,300	2,112	2,112	2,189	2,350	5,144,900	2018-01-09
286	2,112	2,112	2,112	2,112	600	1,267,200	2018-01-08
287	2,300	2,300	2,300	2,300	71	163,300	2018-01-05
288	2,300	2,300	2,300	2,300	348	800,400	2018-01-04
289	2,301	2,120	2,120	2,225	962	2,140,881	2018-01-03
290	2,299	2,299	2,299	2,299	20	45,980	2017-12-28
291	2,110	2,100	2,110	2,100	1,009	2,119,200	2017-12-27
292	2,200	2,200	2,200	2,200	60	132,000	2017-12-25
293	2,100	2,100	2,100	2,100	5	10,500	2017-12-22
294	2,063	2,063	2,063	2,063	20	41,260	2017-12-21
295	2,335	2,051	2,061	2,077	720	1,495,750	2017-12-20
296	2,349	2,349	2,349	2,349	100	234,900	2017-12-18
297	2,050	2,050	2,050	2,050	64	131,200	2017-12-15
298	2,100	2,002	2,100	2,080	692	1,439,400	2017-12-14
299	2,201	2,200	2,201	2,200	66	145,210	2017-12-11
300	2,250	2,200	2,250	2,214	386	854,530	2017-12-05
301	2,350	2,350	2,350	2,350	10	23,500	2017-12-04
302	2,350	2,250	2,350	2,348	203	476,550	2017-11-29
303	2,221	2,221	2,221	2,221	10	22,210	2017-11-28
304	2,350	2,350	2,350	2,350	120	282,000	2017-11-24
305	2,300	2,300	2,300	2,300	100	230,000	2017-11-23
306	2,300	2,300	2,300	2,300	180	414,000	2017-11-21
307	2,350	2,206	2,206	2,208	10,338	22,828,476	2017-11-20
308	2,206	2,205	2,205	2,205	2,189	4,827,095	2017-11-17
309	2,200	2,200	2,200	2,200	238	523,600	2017-11-14
310	2,300	2,300	2,300	2,300	50	115,000	2017-11-09
311	2,400	2,400	2,400	2,400	15	36,000	2017-11-02
312	2,500	2,400	2,400	2,418	6,160	14,897,500	2017-11-01
313	2,400	2,400	2,400	2,400	84	201,600	2017-10-16
314	2,350	2,300	2,350	2,325	200	465,000	2017-10-13
315	2,450	2,400	2,450	2,431	16	38,900	2017-10-12
316	2,450	2,399	2,450	2,402	200	480,310	2017-10-10
317	2,500	2,500	2,500	2,500	657	1,642,500	2017-10-09
318	2,550	2,500	2,550	2,540	125	317,500	2017-10-06
319	2,550	2,550	2,550	2,550	31	79,050	2017-10-05
320	2,600	2,200	2,200	2,366	416	984,150	2017-10-04
321	2,400	2,300	2,400	2,388	410	979,120	2017-09-28
322	2,390	2,350	2,350	2,389	625	1,492,950	2017-09-26
323	2,399	2,350	2,350	2,354	1,109	2,611,050	2017-09-25
324	2,400	2,400	2,400	2,400	311	746,400	2017-09-22
325	2,500	2,400	2,400	2,457	105	257,995	2017-09-21
326	2,400	2,300	2,300	2,352	448	1,053,885	2017-09-20
327	2,299	2,200	2,298	2,213	2,067	4,574,450	2017-09-19
328	2,299	2,290	2,299	2,297	150	344,480	2017-09-15
329	2,050	2,000	2,000	2,007	150	301,000	2017-09-14
330	2,000	2,000	2,000	2,000	135	270,000	2017-09-13
331	2,100	2,100	2,100	2,100	300	630,000	2017-09-12
332	2,135	2,131	2,135	2,135	430	918,010	2017-09-07
333	2,161	2,150	2,161	2,153	50	107,660	2017-09-06
334	2,395	2,395	2,395	2,395	3	7,185	2017-09-01
335	2,439	2,439	2,439	2,439	205	499,995	2017-08-30
336	2,440	2,440	2,440	2,440	10	24,400	2017-08-29
337	2,440	2,440	2,440	2,440	185	451,400	2017-08-28
338	2,438	2,438	2,438	2,438	8	19,504	2017-08-24
339	2,438	2,399	2,399	2,418	393	950,339	2017-08-23
340	2,530	2,350	2,350	2,438	650	1,584,900	2017-08-15
341	2,289	2,190	2,200	2,200	5,849	12,867,745	2017-08-10
342	2,150	2,150	2,150	2,150	60	129,000	2017-08-09
343	2,130	2,130	2,130	2,130	50	106,500	2017-08-08
344	2,200	2,110	2,110	2,136	140	298,995	2017-07-31
345	2,006	2,005	2,006	2,005	70	140,360	2017-07-27
346	2,109	2,100	2,101	2,105	525	1,104,985	2017-07-26
347	2,200	2,200	2,200	2,200	475	1,045,000	2017-07-21
348	2,200	2,100	2,109	2,125	2,254	4,790,341	2017-07-20
349	2,050	2,006	2,006	2,025	114	230,884	2017-07-17
350	2,300	2,300	2,300	2,300	500	1,150,000	2017-06-19
351	2,348	2,348	2,348	2,348	25	58,700	2017-06-16
352	2,200	2,200	2,200	2,200	80	176,000	2017-06-05
353	2,109	2,109	2,109	2,109	27	56,943	2017-05-23
354	2,299	2,101	2,101	2,220	817	1,813,735	2017-05-16
355	2,300	2,300	2,300	2,300	24	55,200	2017-05-05
356	2,300	2,300	2,300	2,300	301	692,300	2017-05-04
357	2,300	2,300	2,300	2,300	70	161,000	2017-04-20
358	2,300	2,300	2,300	2,300	80	184,000	2017-04-19
359	2,300	2,299	2,299	2,299	135	310,400	2017-04-18
360	2,300	2,299	2,299	2,299	92	211,540	2017-04-14
361	2,300	2,300	2,300	2,300	20	46,000	2017-04-11
362	2,300	2,300	2,300	2,300	68	156,400	2017-04-06
363	2,300	2,300	2,300	2,300	405	931,500	2017-04-04
364	2,301	2,300	2,301	2,300	47	108,110	2017-03-31
365	2,400	2,300	2,400	2,378	47	111,777	2017-03-30
366	2,300	2,300	2,300	2,300	10	23,000	2017-03-29
367	2,000	2,000	2,000	2,000	20	40,000	2017-03-28
368	2,000	2,000	2,000	2,000	13	26,000	2017-03-27
369	2,200	2,200	2,200	2,200	70	154,000	2017-03-23
370	2,200	2,200	2,200	2,200	19	41,800	2017-03-21
371	2,310	2,300	2,310	2,302	2,169	4,992,250	2017-03-15
372	2,500	2,310	2,310	2,445	127	310,470	2017-03-07
373	2,350	2,300	2,350	2,314	356	823,800	2017-03-06
374	2,300	2,300	2,300	2,300	10	23,000	2017-03-03
375	2,300	2,280	2,280	2,300	735	1,690,300	2017-02-23
376	2,200	2,200	2,200	2,200	50	110,000	2017-02-22
377	2,150	2,150	2,150	2,150	60	129,000	2017-02-20
378	2,150	2,150	2,150	2,150	254	546,100	2017-02-17
379	2,150	2,150	2,150	2,150	3	6,450	2017-02-16
380	2,150	2,150	2,150	2,150	35	75,250	2017-02-15
381	2,150	2,150	2,150	2,150	443	952,450	2017-02-14
382	2,300	2,150	2,300	2,225	100	222,500	2017-02-13
383	2,260	2,100	2,260	2,105	691	1,454,380	2017-02-10
384	2,300	2,300	2,300	2,300	111	255,300	2017-02-08
385	2,300	2,250	2,250	2,275	198	450,400	2017-02-07
386	2,300	2,300	2,300	2,300	30	69,000	2017-02-06
387	2,301	2,300	2,301	2,300	82	188,620	2017-02-03
388	2,341	2,340	2,341	2,340	85	198,910	2017-02-02
389	2,400	2,400	2,400	2,400	60	144,000	2017-02-01
390	2,400	2,400	2,400	2,400	15	36,000	2017-01-31
391	2,400	2,400	2,400	2,400	510	1,224,000	2017-01-30
392	2,402	2,402	2,402	2,402	1	2,402	2017-01-23
393	2,402	2,402	2,402	2,402	20	48,040	2017-01-18
394	2,402	2,402	2,402	2,402	8	19,216	2017-01-17
395	2,402	2,402	2,402	2,402	15	36,030	2017-01-16
396	2,500	2,500	2,500	2,500	101	252,500	2017-01-13
397	2,500	2,500	2,500	2,500	1,806	4,515,000	2017-01-10
398	2,401	2,400	2,401	2,400	2,477	5,944,810	2017-01-09
399	2,400	2,400	2,400	2,400	5	12,000	2017-01-06
400	2,750	2,750	2,750	2,750	20	55,000	2016-12-27
401	2,700	2,700	2,700	2,700	180	486,000	2016-12-23
402	2,750	2,750	2,750	2,750	100	275,000	2016-12-22
403	2,800	2,740	2,740	2,757	169	465,950	2016-12-20
404	2,705	2,705	2,705	2,705	10	27,050	2016-12-19
405	2,600	2,600	2,600	2,600	100	260,000	2016-12-13
406	2,705	2,700	2,705	2,704	229	619,190	2016-12-09
407	2,750	2,700	2,750	2,726	39	106,300	2016-12-08
408	2,870	2,870	2,870	2,870	19	54,530	2016-12-05
409	2,700	2,699	2,699	2,700	27	72,895	2016-12-02
410	2,640	2,510	2,640	2,556	79	201,960	2016-12-01
411	2,502	2,382	2,382	2,499	605	1,511,980	2016-11-30
412	2,502	2,499	2,500	2,500	6,500	16,250,192	2016-11-29
413	2,380	2,380	2,380	2,380	45	107,100	2016-11-28
414	2,502	2,502	2,502	2,502	1,000	2,502,000	2016-11-23
415	2,358	2,358	2,358	2,358	5	11,790	2016-11-17
416	2,328	2,299	2,299	2,301	124	285,315	2016-11-16
417	2,300	2,025	2,025	2,025	1,971	3,991,825	2016-10-27
418	2,300	2,020	2,300	2,051	1,311	2,688,340	2016-10-26
419	2,350	2,350	2,350	2,350	6	14,100	2016-10-25
420	2,430	2,350	2,430	2,360	167	394,120	2016-10-24
421	2,460	2,430	2,460	2,457	409	1,005,090	2016-10-21
422	2,830	2,830	2,830	2,830	5	14,150	2016-10-20
423	2,461	2,461	2,461	2,461	8	19,688	2016-10-12
424	2,550	2,550	2,550	2,550	5	12,750	2016-09-28
425	2,550	2,550	2,550	2,550	2	5,100	2016-09-27
426	2,710	2,710	2,710	2,710	61	165,310	2016-09-22
427	2,850	2,849	2,849	2,850	30	85,495	2016-09-06
428	2,850	2,850	2,850	2,850	20	57,000	2016-08-26
429	3,000	2,361	2,361	2,840	40	113,610	2016-08-18
430	2,730	2,730	2,730	2,730	10	27,300	2016-08-05
431	3,208	3,208	3,208	3,208	5	16,040	2016-07-28
432	3,910	3,499	3,499	3,773	15	56,595	2016-06-21
433	3,400	3,400	3,400	3,400	10	34,000	2016-06-14
434	3,500	3,500	3,500	3,500	150	525,000	2016-05-26
435	3,500	3,500	3,500	3,500	5	17,500	2016-05-16
436	3,363	3,020	3,020	3,311	37	122,506	2016-05-13
437	3,025	2,650	2,650	2,925	161	470,875	2016-05-12
438	2,650	2,600	2,600	2,632	78	205,300	2016-05-11
439	2,600	2,300	2,300	2,336	104	242,900	2016-05-09
440	2,301	2,301	2,301	2,301	10	23,010	2016-05-06
441	2,200	2,200	2,200	2,200	44	96,800	2016-05-02
442	2,155	2,155	2,155	2,155	10	21,550	2016-04-27
443	2,151	2,151	2,151	2,151	8	17,208	2016-04-26
444	2,401	2,150	2,401	2,192	60	131,510	2016-04-21
445	2,600	2,500	2,500	2,517	164	412,800	2016-04-13
446	2,360	2,357	2,360	2,360	68	160,471	2016-04-12
447	2,357	2,357	2,357	2,357	2	4,714	2016-04-11
448	2,200	2,200	2,200	2,200	300	660,000	2016-04-08
449	2,050	2,050	2,050	2,050	1,650	3,382,500	2016-04-06
450	2,050	2,050	2,050	2,050	4,200	8,610,000	2016-04-04
451	2,050	2,050	2,050	2,050	144	295,200	2016-04-01
452	2,050	2,000	2,050	2,047	15	30,700	2016-03-31
453	2,300	2,050	2,300	2,053	386	792,300	2016-03-30
454	2,400	2,400	2,400	2,400	12	28,800	2016-03-29
455	2,402	2,400	2,402	2,401	23	55,230	2016-03-28
456	2,550	2,550	2,550	2,550	10	25,500	2016-03-22
457	2,601	2,550	2,601	2,553	107	273,205	2016-03-21
458	2,750	2,749	2,750	2,749	20	54,981	2016-03-18
459	2,750	2,700	2,700	2,723	37	100,750	2016-03-17
460	2,800	2,600	2,701	2,652	206	546,305	2016-03-15
461	2,991	2,991	2,991	2,991	5	14,955	2016-03-07
462	3,350	3,350	3,350	3,350	2	6,700	2016-02-25
463	3,400	3,400	3,400	3,400	5	17,000	2016-02-15
464	3,501	3,500	3,501	3,501	20	70,010	2016-02-05
465	3,500	3,500	3,500	3,500	31	108,500	2016-01-26
466	3,500	3,500	3,500	3,500	1	3,500	2016-01-18
467	3,900	3,900	3,900	3,900	1	3,900	2016-01-14
468	3,810	3,800	3,800	3,809	55	209,500	2016-01-12
469	4,000	4,000	4,000	4,000	50	200,000	2016-01-07
470	3,850	3,850	3,850	3,850	5	19,250	2016-01-05
471	3,900	3,850	3,900	3,852	105	404,500	2015-12-30
472	3,900	3,900	3,900	3,900	45	175,500	2015-12-28
473	3,850	3,850	3,850	3,850	5	19,250	2015-12-22
474	3,850	3,850	3,850	3,850	14	53,900	2015-12-21
475	4,000	3,850	3,850	3,902	317	1,237,000	2015-12-16
476	3,800	3,800	3,800	3,800	140	532,000	2015-12-07
477	4,000	4,000	4,000	4,000	165	660,000	2015-12-04
478	4,000	3,900	3,900	3,997	167	667,500	2015-12-02
479	4,000	3,900	3,900	3,914	14	54,800	2015-12-01
480	4,000	4,000	4,000	4,000	86	344,000	2015-11-30
481	4,000	4,000	4,000	4,000	14	56,000	2015-11-25
482	4,250	4,250	4,250	4,250	63	267,750	2015-11-23
483	4,250	4,250	4,250	4,250	83	352,750	2015-11-20
484	4,450	4,450	4,450	4,450	19	84,550	2015-11-11
485	4,500	4,450	4,500	4,458	7	31,205	2015-11-09
486	4,450	4,450	4,450	4,450	20	89,000	2015-11-05
487	4,450	4,450	4,450	4,450	7	31,150	2015-11-03
488	4,700	4,472	4,700	4,586	232	1,063,952	2015-11-02
489	4,998	4,995	4,998	4,995	355	1,773,330	2015-10-30
490	4,700	4,700	4,700	4,700	14	65,800	2015-10-29
491	4,702	4,702	4,702	4,702	25	117,550	2015-10-28
492	5,000	5,000	5,000	5,000	10	50,000	2015-10-26
493	5,245	5,245	5,245	5,245	1	5,245	2015-10-21
494	5,290	4,801	5,290	4,813	44	211,756	2015-10-20
495	4,810	4,810	4,810	4,810	10	48,100	2015-10-19
496	5,290	5,000	5,290	5,000	137	685,290	2015-10-16
497	5,000	4,900	4,900	4,999	507	2,534,474	2015-10-15
498	4,899	4,899	4,899	4,899	1	4,899	2015-10-14
499	4,799	4,600	4,600	4,608	53	244,248	2015-10-13
500	4,600	4,600	4,600	4,600	3	13,800	2015-10-12
501	4,250	4,100	4,250	4,124	148	610,400	2015-10-01
502	4,250	4,200	4,250	4,238	140	593,350	2015-09-30
503	4,900	4,250	4,900	4,291	240	1,029,760	2015-09-29
504	5,000	5,000	5,000	5,000	24	120,000	2015-09-25
505	5,320	4,950	4,950	4,975	1,156	5,751,310	2015-09-14
506	4,900	4,900	4,900	4,900	7	34,300	2015-09-11
507	5,000	4,950	5,000	4,989	9	44,900	2015-09-10
508	5,000	4,999	4,999	5,000	37	184,997	2015-09-09
509	5,000	5,000	5,000	5,000	60	300,000	2015-09-07
510	5,000	5,000	5,000	5,000	11	55,000	2015-09-01
511	5,000	5,000	5,000	5,000	16	80,000	2015-08-31
512	5,000	5,000	5,000	5,000	16	80,000	2015-08-28
513	5,000	5,000	5,000	5,000	40	200,000	2015-08-27
514	5,350	5,350	5,350	5,350	10	53,500	2015-08-26
515	5,365	5,365	5,365	5,365	5	26,825	2015-08-19
516	5,395	5,300	5,300	5,365	3	16,090	2015-08-14
517	5,010	5,010	5,010	5,010	15	75,150	2015-08-13
518	5,400	5,400	5,400	5,400	39	210,600	2015-08-10
519	5,400	5,400	5,400	5,400	15	81,000	2015-08-07
520	5,400	5,400	5,400	5,400	10	54,000	2015-08-06
521	5,600	5,500	5,600	5,540	43	238,300	2015-08-05
522	5,900	5,900	5,900	5,900	500	2,950,000	2015-08-03
523	6,300	6,300	6,300	6,300	11	69,300	2015-07-28
524	6,310	6,310	6,310	6,310	8	50,480	2015-07-24
525	6,310	6,310	6,310	6,310	1	6,310	2015-07-23
526	6,900	6,900	6,900	6,900	30	207,000	2015-07-08
527	6,400	6,400	6,400	6,400	7	44,800	2015-07-07
528	6,500	6,300	6,500	6,400	9	57,600	2015-07-06
529	6,500	6,500	6,500	6,500	1	6,500	2015-07-01
530	7,310	7,310	7,310	7,310	10	73,100	2015-06-30
531	7,310	7,310	7,310	7,310	1	7,310	2015-06-29
532	8,450	7,800	8,450	7,960	21	167,130	2015-06-26
533	8,600	8,600	8,600	8,600	7	60,200	2015-06-24
534	8,600	8,600	8,600	8,600	77	662,200	2015-06-23
535	7,770	6,950	6,950	7,485	42	314,290	2015-06-22
536	6,940	6,200	6,490	6,765	789	5,338,130	2015-06-19
537	6,500	6,500	6,500	6,500	8	52,000	2015-06-17
538	6,500	6,500	6,500	6,500	34	221,000	2015-06-16
539	6,700	6,650	6,700	6,680	45	300,500	2015-06-15
540	6,795	6,790	6,790	6,795	20	135,885	2015-06-12
541	6,700	6,500	6,500	6,525	171	1,115,500	2015-06-11
542	6,100	6,100	6,100	6,100	145	884,500	2015-06-10
543	6,950	6,090	6,090	6,460	77	497,350	2015-06-09
544	6,095	6,000	6,095	6,050	144	871,125	2015-06-08
545	5,300	5,300	5,300	5,300	41	217,300	2015-06-05
546	4,820	4,500	4,500	4,623	75	346,690	2015-06-04
547	4,819	4,101	4,101	4,203	60	252,186	2015-06-03
548	4,510	4,299	4,299	4,339	16	69,426	2015-06-02
549	4,001	4,001	4,001	4,001	1	4,001	2015-05-29
550	4,160	4,160	4,160	4,160	4	16,640	2015-05-28
551	4,000	4,000	4,000	4,000	80	320,000	2015-05-27
552	3,801	3,500	3,801	3,623	647	2,344,315	2015-05-26
553	4,000	3,999	3,999	4,000	57	227,998	2015-05-25
554	3,881	3,700	3,881	3,744	250	935,898	2015-05-20
555	3,880	3,880	3,880	3,880	1	3,880	2015-05-18
556	4,000	4,000	4,000	4,000	10	40,000	2015-05-15
557	4,510	3,851	4,510	3,924	27	105,954	2015-05-14
558	4,001	3,851	4,001	3,926	34	133,474	2015-05-12
559	4,001	4,001	4,001	4,001	1	4,001	2015-05-07
560	4,300	4,090	4,300	4,195	8	33,560	2015-05-04
561	4,300	3,850	3,850	4,202	32	134,450	2015-04-30
562	4,600	4,370	4,370	4,523	3	13,570	2015-04-29
563	4,000	4,000	4,000	4,000	22	88,000	2015-04-27
564	3,676	3,501	3,501	3,676	2,935	10,788,185	2015-04-24
565	3,800	3,800	3,800	3,800	5	19,000	2015-04-23
566	3,501	3,501	3,501	3,501	3	10,503	2015-04-22
567	4,000	4,000	4,000	4,000	10	40,000	2015-04-21
568	4,510	4,000	4,510	4,325	280	1,210,900	2015-04-20
569	4,510	4,510	4,510	4,510	10	45,100	2015-04-13
570	4,515	4,515	4,515	4,515	5	22,575	2015-04-10
571	5,000	5,000	5,000	5,000	1	5,000	2015-04-08
572	5,000	5,000	5,000	5,000	5	25,000	2015-04-07
573	5,590	4,500	5,590	5,045	4	20,180	2015-04-06
574	5,000	5,000	5,000	5,000	23	115,000	2015-04-03
575	5,000	5,000	5,000	5,000	50	250,000	2015-03-23
576	5,650	5,650	5,650	5,650	10	56,500	2015-03-13
577	5,650	5,650	5,650	5,650	15	84,750	2015-03-12
578	5,700	5,700	5,700	5,700	9	51,300	2015-03-05
579	5,700	5,600	5,700	5,605	144	807,300	2015-02-17
580	5,600	5,600	5,600	5,600	42	235,200	2015-02-05
581	5,800	5,800	5,800	5,800	10	58,000	2015-02-04
582	6,400	6,400	6,400	6,400	50	320,000	2015-02-03
583	5,800	5,600	5,620	5,780	441	2,549,800	2015-01-30
584	5,800	5,800	5,800	5,800	20	116,000	2015-01-27
585	5,900	5,800	5,800	5,860	5,379	31,516,600	2015-01-23
586	5,800	5,800	5,800	5,800	68	394,400	2015-01-22
587	5,810	5,800	5,810	5,805	10	58,050	2015-01-16
588	5,800	5,800	5,800	5,800	1	5,800	2015-01-15
589	6,300	5,900	5,900	6,035	457	2,758,400	2014-12-31
590	5,900	5,900	5,900	5,900	220	1,298,000	2014-12-30
591	5,900	5,900	5,900	5,900	8	47,200	2014-12-24
592	5,805	5,800	5,805	5,800	190	1,102,050	2014-12-16
593	6,200	5,810	5,810	5,880	11	64,690	2014-12-15
594	6,300	6,300	6,300	6,300	1	6,300	2014-12-10
595	6,300	6,300	6,300	6,300	53	333,900	2014-12-04
596	5,810	5,810	5,810	5,810	1	5,810	2014-12-01
597	6,310	6,300	6,300	6,305	93	586,360	2014-11-25
598	5,800	5,800	5,800	5,800	11	63,800	2014-11-19
599	6,300	6,300	6,300	6,300	73	459,900	2014-11-18
600	6,310	6,300	6,305	6,310	40	252,115	2014-11-17
601	6,310	6,310	6,310	6,310	175	1,104,250	2014-11-14
602	6,310	6,310	6,310	6,310	23	145,130	2014-11-13
603	6,310	6,310	6,310	6,310	13	82,030	2014-11-12
604	6,450	6,450	6,450	6,450	20	129,000	2014-11-11
605	6,400	6,400	6,400	6,400	2	12,800	2014-11-10
606	6,450	6,400	6,450	6,405	36	231,250	2014-11-07
607	6,550	6,550	6,550	6,550	10	65,500	2014-11-03
608	6,400	6,400	6,400	6,400	1	6,400	2014-10-29
609	6,400	6,400	6,400	6,400	82	524,800	2014-10-28
610	6,500	6,500	6,500	6,500	2	13,000	2014-10-27
611	6,600	6,600	6,600	6,600	7	46,200	2014-10-24
612	6,700	6,700	6,700	6,700	32	214,400	2014-10-22
613	6,790	6,700	6,790	6,700	1,660	11,268,700	2014-10-21
614	6,800	6,700	6,800	6,700	349	2,346,500	2014-10-20
615	6,800	6,800	6,800	6,800	69	469,200	2014-10-16
616	6,805	6,805	6,805	6,805	10	68,050	2014-10-15
617	6,900	6,900	6,900	6,900	15	103,500	2014-10-14
618	6,900	6,900	6,900	6,900	5	34,500	2014-10-13
619	6,900	6,900	6,900	6,900	20	138,000	2014-10-10
620	6,800	6,800	6,800	6,800	15	102,000	2014-10-09
621	6,800	6,800	6,800	6,800	60	408,000	2014-10-06
622	6,800	6,800	6,800	6,800	25	170,000	2014-10-03
623	7,110	7,000	7,110	7,000	50	353,300	2014-10-01
624	7,150	7,150	7,150	7,150	40	286,000	2014-09-26
625	7,150	7,110	7,150	7,150	42	300,220	2014-09-23
626	7,200	7,150	7,200	7,175	20	143,500	2014-09-22
627	7,200	7,200	7,200	7,200	267	1,922,400	2014-09-17
628	7,250	7,250	7,250	7,250	2	14,500	2014-09-12
629	7,110	7,110	7,110	7,110	4	28,440	2014-09-11
630	7,200	7,200	7,200	7,200	42	302,400	2014-09-08
631	7,250	7,250	7,250	7,250	20	145,000	2014-09-05
632	7,250	7,200	7,250	7,200	216	1,555,700	2014-09-03
633	7,350	7,330	7,350	7,345	79	580,200	2014-09-02
634	7,450	7,450	7,450	7,450	2	14,900	2014-09-01
635	7,400	7,400	7,400	7,400	250	1,850,000	2014-08-26
636	7,500	7,500	7,500	7,500	50	375,000	2014-08-21
637	7,105	7,105	7,105	7,105	65	461,825	2014-08-14
638	7,440	7,440	7,440	7,440	5	37,200	2014-08-11
639	7,440	7,440	7,440	7,440	207	1,540,080	2014-08-08
640	7,500	7,400	7,400	7,500	250	1,865,000	2014-08-07
641	7,110	7,000	7,110	7,020	280	1,966,225	2014-08-04
642	7,300	7,300	7,300	7,300	80	584,000	2014-07-31
643	7,300	7,300	7,300	7,300	295	2,153,500	2014-07-24
644	7,150	7,000	7,150	7,025	242	1,702,400	2014-07-18
645	7,300	7,100	7,300	7,165	15	107,500	2014-07-17
646	7,300	7,300	7,300	7,300	46	335,800	2014-07-10
647	7,300	7,290	7,300	7,300	780	5,693,370	2014-07-09
648	7,000	7,000	7,000	7,000	50	350,000	2014-07-08
649	6,800	6,800	6,800	6,800	80	544,000	2014-07-07
650	6,500	6,500	6,500	6,500	10	65,000	2014-07-04
651	7,300	7,300	7,300	7,300	273	1,992,900	2014-07-03
652	7,140	6,375	7,140	6,630	3	19,890	2014-07-02
653	7,300	7,000	7,300	7,130	477	3,480,420	2014-07-01
654	7,440	7,440	7,440	7,440	10	74,400	2014-06-30
655	7,300	7,300	7,300	7,300	5	36,500	2014-06-26
656	7,400	7,400	7,400	7,400	200	1,480,000	2014-06-25
657	7,400	7,400	7,400	7,400	16	118,400	2014-06-20
658	7,400	7,400	7,400	7,400	2	14,800	2014-06-19
659	7,120	7,120	7,120	7,120	14	99,680	2014-06-16
660	7,100	7,100	7,100	7,100	808	5,736,800	2014-06-13
661	7,500	7,000	7,500	7,120	116	826,200	2014-06-11
662	7,500	7,500	7,500	7,500	52	390,000	2014-06-10
663	7,900	7,900	7,900	7,900	25	197,500	2014-06-05
664	7,440	7,440	7,440	7,440	1	7,440	2014-05-30
665	7,500	7,500	7,500	7,500	135	1,012,500	2014-05-26
666	7,500	7,500	7,500	7,500	164	1,230,000	2014-05-20
667	7,900	7,800	7,800	7,810	41	319,900	2014-05-12
668	7,505	7,500	7,505	7,500	50	375,025	2014-05-08
669	8,050	8,050	8,050	8,050	1	8,050	2014-05-07
670	7,935	6,610	7,935	7,275	2	14,545	2014-05-01
671	8,000	6,900	8,000	6,900	141	1,126,900	2014-04-30
672	8,000	8,000	8,000	8,000	10	80,000	2014-04-24
673	8,200	8,200	8,200	8,200	338	2,771,600	2014-04-23
674	8,200	8,200	8,200	8,200	5	41,000	2014-04-18
675	8,200	7,910	8,190	8,165	2,631	21,572,030	2014-04-17
676	8,100	8,000	8,100	8,000	603	4,827,200	2014-04-14
677	8,000	8,000	8,000	8,000	93	744,000	2014-04-11
678	8,000	8,000	8,000	8,000	22,263	178,104,000	2014-04-10
679	8,000	8,000	8,000	8,000	43	344,000	2014-04-09
680	8,150	8,000	8,150	8,000	3,604	28,834,800	2014-04-08
681	8,200	8,200	8,200	8,200	120	984,000	2014-04-04
682	8,160	8,160	8,160	8,160	10	81,600	2014-04-03
683	8,100	8,100	8,100	8,100	750	6,075,000	2014-03-31
684	8,100	8,100	8,100	8,100	28	226,800	2014-03-28
685	8,100	8,100	8,100	8,100	34	275,400	2014-03-26
686	8,100	8,100	8,100	8,100	8	64,800	2014-03-24
687	8,380	8,100	8,380	8,100	50	405,310	2014-03-21
688	8,400	8,100	8,400	8,110	51	413,600	2014-03-20
689	8,400	8,100	8,400	8,350	11	92,100	2014-03-19
690	8,500	8,500	8,500	8,500	21	178,500	2014-03-18
691	8,600	8,600	8,600	8,600	10	86,000	2014-03-14
692	8,500	8,300	8,300	8,500	116	966,000	2014-03-13
693	8,300	8,300	8,300	8,300	1	8,300	2014-03-06
694	8,950	8,500	8,500	8,785	1,034	8,798,750	2014-03-05
695	8,000	7,700	7,700	8,000	1,909	15,262,800	2014-03-04
696	7,900	7,800	7,900	7,800	206	1,607,400	2014-03-03
697	8,000	7,700	8,000	7,935	9	71,400	2014-02-28
698	8,500	7,950	8,500	8,070	321	2,595,500	2014-02-27
699	8,995	8,505	8,505	8,950	114	1,019,810	2014-02-25
700	8,995	8,995	8,995	8,995	163	1,466,185	2014-02-21
701	9,000	9,000	9,000	9,000	10	90,000	2014-02-20
702	9,000	9,000	9,000	9,000	11	99,000	2014-02-19
703	8,400	8,400	8,400	8,400	1	8,400	2014-02-18
704	9,400	7,900	8,100	9,155	123	1,121,000	2014-02-17
705	8,500	8,000	8,500	8,235	36	296,500	2014-02-14
706	8,500	8,500	8,500	8,500	3	25,500	2014-02-13
707	9,240	8,000	9,240	9,025	31	279,800	2014-02-12
708	9,250	7,600	9,000	8,035	261	2,096,920	2014-02-11
709	9,000	8,100	9,000	8,100	13	114,300	2014-02-10
710	9,500	9,000	9,000	9,480	81	765,600	2014-02-07
711	9,200	7,250	8,700	9,000	187	1,673,550	2014-02-06
712	8,000	8,000	8,000	8,000	11	88,000	2014-02-05
713	8,000	7,250	7,250	7,850	5	39,250	2014-02-04
714	8,000	7,400	7,400	8,000	1,101	8,607,400	2014-01-30
715	8,700	8,700	8,700	8,700	1	8,700	2014-01-29
716	7,700	7,700	7,700	7,700	225	1,732,500	2014-01-28
717	7,650	7,650	7,650	7,650	15	114,750	2014-01-27
718	7,500	7,200	7,500	7,205	277	1,996,140	2014-01-22
719	7,405	7,400	7,405	7,405	130	962,500	2014-01-21
720	7,400	7,400	7,400	7,400	70	518,000	2014-01-20
721	7,700	7,700	7,700	7,700	1	7,700	2014-01-17
722	7,300	7,300	7,300	7,300	1,100	8,030,000	2014-01-16
723	7,520	7,450	7,520	7,450	114	855,400	2014-01-15
724	7,700	7,500	7,500	7,505	49	367,700	2014-01-14
725	7,700	7,600	7,600	7,700	323	2,470,030	2014-01-13
726	7,700	7,500	7,500	7,700	312	2,355,400	2014-01-09
727	7,700	7,450	7,600	7,630	137	1,051,050	2014-01-08
728	7,600	7,450	7,600	7,495	12	89,950	2014-01-07
729	7,600	7,500	7,600	7,600	90	680,300	2014-01-06
730	7,700	7,700	7,700	7,700	147	1,131,900	2014-01-03
731	7,700	7,600	7,700	7,695	59	454,100	2014-01-02
732	7,700	7,700	7,700	7,700	1	7,700	2013-12-31
733	7,700	7,500	7,700	7,500	148	1,110,400	2013-12-30
734	7,700	7,500	7,700	7,500	318	2,385,400	2013-12-27
735	7,700	7,700	7,700	7,700	10	77,000	2013-12-26
736	7,500	7,500	7,500	7,500	10	75,000	2013-12-25
737	8,140	7,700	7,780	7,700	361	2,880,910	2013-12-24
738	7,700	7,700	7,700	7,700	700	5,390,000	2013-12-20
739	7,800	7,250	7,800	7,250	11	85,250	2013-12-19
740	7,800	7,500	7,500	7,520	101	759,300	2013-12-18
741	7,500	7,500	7,500	7,500	128	960,000	2013-12-17
742	7,500	7,450	7,500	7,475	133	994,000	2013-12-16
743	7,890	7,110	7,890	7,110	22	172,020	2013-12-11
744	7,890	7,890	7,890	7,890	35	276,150	2013-12-10
745	7,110	7,110	7,110	7,110	5	35,550	2013-12-09
746	7,650	7,580	7,650	7,580	273	2,088,170	2013-12-04
747	7,600	7,600	7,600	7,600	152	1,155,200	2013-12-03
748	7,650	7,100	7,650	7,580	2,081	15,914,100	2013-12-02
749	7,500	7,300	7,300	7,400	200	1,480,000	2013-11-29
750	7,150	7,150	7,150	7,150	500	3,575,000	2013-11-28
751	7,700	7,550	7,700	7,685	22	169,100	2013-11-27
752	7,900	7,500	7,900	7,500	4	31,200	2013-11-26
753	7,600	7,450	7,450	7,505	971	7,288,000	2013-11-25
754	7,125	7,100	7,125	7,110	100	711,100	2013-11-20
755	7,110	7,110	7,110	7,110	17	120,870	2013-11-19
756	7,150	7,150	7,150	7,150	200	1,430,000	2013-11-14
757	7,210	7,200	7,210	7,200	95	684,020	2013-11-12
758	7,200	7,200	7,200	7,200	6	43,200	2013-11-11
759	7,400	7,200	7,400	7,390	48	354,600	2013-11-08
760	7,400	7,400	7,400	7,400	300	2,220,000	2013-11-07
761	7,400	7,400	7,400	7,400	5	37,000	2013-11-05
762	7,500	7,300	7,300	7,325	6,229	45,480,800	2013-11-01
763	7,350	7,200	7,350	7,200	319	2,330,520	2013-10-31
764	7,400	7,350	7,400	7,350	112	823,450	2013-10-30
765	7,400	7,300	7,400	7,400	397	2,937,700	2013-10-25
766	7,700	7,400	7,700	7,400	141	1,066,800	2013-10-24
767	7,700	7,500	7,500	7,700	23	176,900	2013-10-22
768	7,780	7,690	7,690	7,765	59	458,030	2013-10-21
769	7,420	7,400	7,420	7,405	549	4,064,580	2013-10-18
770	7,600	7,420	7,420	7,595	36	273,420	2013-10-17
771	7,500	7,300	7,300	7,500	3	22,300	2013-10-16
772	7,495	7,140	7,495	7,180	112	803,940	2013-10-10
773	7,600	7,000	7,600	7,140	2,254	16,463,380	2013-10-07
774	7,515	7,515	7,515	7,515	50	375,750	2013-10-04
775	8,000	7,515	8,000	7,710	600	4,627,250	2013-10-03
776	7,800	7,800	7,800	7,800	42	327,600	2013-10-02
777	7,500	7,500	7,500	7,500	1	7,500	2013-09-30
778	7,800	7,800	7,800	7,800	50	390,000	2013-09-27
779	7,800	7,500	7,800	7,500	461	3,595,500	2013-09-26
780	7,550	7,500	7,550	7,500	220	1,651,000	2013-09-24
781	7,550	7,500	7,550	7,535	150	1,129,950	2013-09-23
782	7,550	7,550	7,550	7,550	1	7,550	2013-09-20
783	7,950	7,900	7,950	7,940	96	762,300	2013-09-19
784	7,950	7,500	7,500	7,925	131	1,023,100	2013-09-18
785	7,780	7,780	7,780	7,780	1	7,780	2013-09-13
786	8,200	8,000	8,000	8,200	497	4,025,400	2013-09-10
787	7,780	7,780	7,780	7,780	2	15,560	2013-09-06
788	8,050	8,050	8,050	8,050	6	48,300	2013-09-05
789	8,050	8,000	8,050	8,050	57	458,500	2013-09-04
790	8,000	8,000	8,000	8,000	100	800,000	2013-09-03
791	7,550	7,550	7,550	7,550	233	1,759,150	2013-08-30
792	7,550	7,550	7,550	7,550	10	75,500	2013-08-29
793	7,900	7,900	7,900	7,900	1,230	9,717,000	2013-08-28
794	7,300	7,300	7,300	7,300	20	146,000	2013-08-26
795	7,550	7,300	7,550	7,300	7	52,350	2013-08-23
796	7,550	6,500	6,500	7,540	63	472,000	2013-08-22
797	7,550	7,400	7,510	7,550	265	1,991,080	2013-08-21
798	7,510	7,510	7,510	7,510	100	751,000	2013-08-20
799	7,600	7,600	7,600	7,600	22	167,200	2013-08-19
800	7,800	7,505	7,800	7,510	108	820,445	2013-08-15
801	7,900	7,900	7,900	7,900	30	237,000	2013-08-14
802	7,700	7,700	7,700	7,700	1	7,700	2013-08-12
803	7,900	7,900	7,900	7,900	82	647,800	2013-08-08
804	8,450	8,450	8,450	8,450	20	169,000	2013-08-07
805	8,000	8,000	8,000	8,000	62	496,000	2013-08-06
806	8,000	8,000	8,000	8,000	55	440,000	2013-08-01
807	8,200	8,000	8,000	8,105	201	1,629,000	2013-07-31
808	8,200	8,200	8,200	8,200	12	98,400	2013-07-24
809	8,000	8,000	8,000	8,000	34	272,000	2013-07-23
810	8,200	8,200	8,200	8,200	141	1,156,200	2013-07-18
811	8,000	8,000	8,000	8,000	19	152,000	2013-07-15
812	8,200	8,000	8,000	8,200	80	646,000	2013-07-10
813	8,000	8,000	8,000	8,000	2	16,000	2013-07-09
814	8,200	8,200	8,200	8,200	10	82,000	2013-07-03
815	8,200	8,200	8,200	8,200	120	984,000	2013-06-24
816	8,100	8,100	8,100	8,100	3	24,300	2013-06-17
817	8,650	8,500	8,650	8,515	55	468,250	2013-06-14
818	8,500	8,500	8,500	8,500	65	552,500	2013-06-13
819	8,100	8,100	8,100	8,100	1	8,100	2013-06-12
820	8,505	8,500	8,505	8,505	150	1,275,500	2013-06-11
821	8,540	8,540	8,540	8,540	459	3,919,860	2013-06-10
822	8,800	8,500	8,500	8,630	4,197	36,223,200	2013-06-07
823	8,800	8,800	8,800	8,800	300	2,640,000	2013-06-06
824	8,500	8,320	8,500	8,480	518	4,401,740	2013-06-05
825	8,200	8,200	8,200	8,200	2	16,400	2013-06-04
826	8,500	8,490	8,490	8,495	4,408	37,446,440	2013-06-03
827	8,250	8,110	8,110	8,250	418	3,442,060	2013-05-31
828	8,250	8,250	8,250	8,250	50	412,500	2013-05-28
829	8,450	8,050	8,050	8,385	12	100,600	2013-05-21
830	8,000	8,000	8,000	8,000	49	392,000	2013-05-20
831	8,100	8,000	8,100	8,000	177	1,422,570	2013-05-16
832	8,100	8,000	8,100	8,010	11	88,100	2013-05-10
833	7,850	7,600	7,850	7,760	467	3,622,850	2013-05-07
834	8,800	7,800	8,800	7,850	505	4,376,000	2013-05-06
835	8,700	8,700	8,700	8,700	80	696,000	2013-05-03
836	8,800	8,800	8,800	8,800	400	3,520,000	2013-05-02
837	8,800	8,800	8,800	8,800	57	501,600	2013-05-01
838	8,900	8,900	8,900	8,900	9	80,100	2013-04-30
839	9,000	8,900	9,000	8,925	637	5,693,000	2013-04-26
840	8,500	8,500	8,500	8,500	2	17,000	2013-04-22
841	9,300	9,300	9,300	9,300	19	176,700	2013-04-18
842	8,500	8,400	8,490	8,500	8,262	70,153,660	2013-04-17
843	8,490	8,150	8,150	8,485	1,218	10,336,740	2013-04-16
844	8,100	8,100	8,100	8,100	100	810,000	2013-04-08
845	8,100	8,100	8,100	8,100	8	64,800	2013-04-05
846	8,400	8,400	8,400	8,400	10	84,000	2013-04-04
847	8,500	8,300	8,500	8,400	10	84,000	2013-04-02
848	8,505	8,505	8,505	8,505	215	1,828,575	2013-03-26
849	8,500	8,500	8,500	8,500	514	4,369,000	2013-03-22
850	8,500	8,200	8,200	8,500	1,383	11,647,800	2013-03-19
851	8,500	8,500	8,500	8,500	64	544,000	2013-03-18
852	8,800	8,500	8,800	8,505	133	1,131,400	2013-03-14
853	8,900	8,100	8,200	8,900	1,083	9,195,300	2013-03-13
854	9,100	8,000	8,000	8,895	836	7,435,385	2013-03-12
855	9,000	8,000	9,000	8,000	7	61,000	2013-03-11
856	9,110	9,100	9,110	9,100	105	955,550	2013-03-07
857	9,200	9,200	9,200	9,200	444	4,084,800	2013-03-06
858	9,200	9,200	9,200	9,200	1	9,200	2013-03-05
859	9,500	9,500	9,500	9,500	37	351,500	2013-03-01
860	9,600	9,600	9,600	9,600	4	38,400	2013-02-28
861	10,200	10,000	10,000	10,000	381	3,810,400	2013-02-19
862	10,000	10,000	10,000	10,000	100	1,000,000	2013-02-18
863	9,500	9,500	9,500	9,500	1	9,500	2013-02-15
864	10,010	10,000	10,000	10,000	23,405	234,050,010	2013-02-14
865	10,250	10,250	10,250	10,250	50	512,500	2013-02-13
866	10,250	10,250	10,250	10,250	36	369,000	2013-02-08
867	10,250	10,000	10,000	10,090	554	5,570,400	2013-02-07
868	10,000	10,000	10,000	10,000	460	4,600,000	2013-02-06
869	10,000	9,700	9,700	9,820	494	4,850,000	2013-02-05
870	9,500	9,500	9,500	9,500	80	760,000	2013-02-04
871	9,500	9,500	9,500	9,500	14	133,000	2013-01-28
872	9,200	9,200	9,200	9,200	613	5,639,600	2013-01-24
873	9,500	9,120	9,500	9,190	235	2,231,260	2013-01-22
874	9,500	9,110	9,110	9,495	101	959,110	2013-01-18
875	9,500	9,350	9,500	9,415	850	8,004,000	2013-01-17
876	9,500	9,500	9,500	9,500	858	8,151,000	2013-01-15
877	9,500	9,495	9,495	9,500	309	2,935,420	2013-01-14
878	9,500	9,500	9,500	9,500	10	95,000	2013-01-10
879	9,495	9,495	9,495	9,495	34	322,830	2013-01-08
880	9,100	9,050	9,050	9,090	645	5,864,500	2013-01-07
881	9,100	9,100	9,100	9,100	20	182,000	2013-01-05
882	9,100	8,900	8,900	9,100	3,698	33,370,300	2013-01-04
883	9,000	9,000	9,000	9,000	2,105	18,945,000	2013-01-03
884	8,895	8,895	8,895	8,895	1	8,895	2013-01-02
885	8,800	8,600	8,600	8,795	1,067	9,376,550	2012-12-28
886	8,600	8,600	8,600	8,600	113	971,800	2012-12-27
887	8,300	8,300	8,300	8,300	1,181	9,802,300	2012-12-26
888	8,200	8,200	8,200	8,200	69	565,800	2012-12-25
889	8,800	8,700	8,800	8,700	2,300	20,050,000	2012-12-21
890	8,890	8,800	8,800	8,890	10,254	91,142,312	2012-12-20
891	8,900	8,800	8,800	8,900	9,746	86,727,504	2012-12-19
892	8,800	8,800	8,800	8,800	561	4,936,800	2012-12-18
893	8,800	8,770	8,800	8,770	699	6,150,000	2012-12-17
894	8,900	8,770	8,900	8,795	312	2,749,700	2012-12-14
895	8,900	8,900	8,900	8,900	1,508	13,421,200	2012-12-13
896	8,500	8,400	8,400	8,440	66	557,100	2012-12-11
897	8,500	8,500	8,500	8,500	15	127,500	2012-12-10
898	7,500	7,500	7,500	7,500	5	37,500	2012-12-07
899	7,150	7,150	7,150	7,150	7	50,050	2012-12-06
900	7,500	7,500	7,500	7,500	5	37,500	2012-12-05
901	7,700	7,700	7,700	7,700	50	385,000	2012-12-04
902	7,000	7,000	7,000	7,000	98	686,000	2012-11-29
903	7,000	7,000	7,000	7,000	36	252,000	2012-11-27
904	6,885	6,885	6,885	6,885	65	447,525	2012-11-26
905	6,900	6,605	6,900	6,885	914	6,294,800	2012-11-19
906	6,700	6,700	6,700	6,700	231	1,547,700	2012-11-15
907	7,005	6,700	7,005	6,755	91	614,510	2012-11-13
908	7,005	7,000	7,005	7,000	74	518,070	2012-11-07
909	6,700	6,600	6,700	6,600	70	464,300	2012-11-01
910	7,000	7,000	7,000	7,000	35	245,000	2012-10-31
911	7,600	7,000	7,600	7,020	95	675,500	2012-10-30
912	7,650	7,600	7,650	7,600	25	190,750	2012-10-29
913	8,000	7,650	8,000	7,825	45	356,500	2012-10-26
914	8,005	8,000	8,005	8,000	12	96,010	2012-10-25
915	8,700	8,500	8,700	8,590	377	3,242,400	2012-10-24
916	8,700	8,700	8,700	8,700	51	443,700	2012-10-23
917	8,700	8,700	8,700	8,700	144	1,252,800	2012-10-22
918	8,800	8,800	8,800	8,800	80	704,000	2012-10-19
919	8,990	8,800	8,990	8,895	40	355,800	2012-10-18
920	8,800	8,800	8,800	8,800	7	61,600	2012-10-17
921	8,800	8,600	8,600	8,800	47	404,800	2012-10-16
922	9,000	8,700	9,000	8,965	80	717,000	2012-10-15
923	9,000	9,000	9,000	9,000	4	36,000	2012-10-12
924	8,900	8,900	8,900	8,900	8	71,200	2012-10-11
925	9,000	8,995	8,995	9,000	56	503,970	2012-10-10
926	8,995	8,700	8,995	8,700	754	6,560,980	2012-10-09
927	8,700	8,700	8,700	8,700	18	156,600	2012-10-08
928	9,000	9,000	9,000	9,000	20	180,000	2012-10-02
929	9,000	9,000	9,000	9,000	21	189,000	2012-10-01
930	9,000	8,500	9,000	8,665	11	97,000	2012-09-27
931	8,700	8,700	8,700	8,700	55	478,500	2012-09-26
932	9,000	9,000	9,000	9,000	1,536	13,824,000	2012-09-25
933	9,200	9,150	9,150	9,175	70	642,250	2012-09-24
934	9,150	9,150	9,150	9,150	5	45,750	2012-09-20
935	9,250	9,200	9,200	9,250	1,655	15,306,000	2012-09-19
936	9,100	9,100	9,100	9,100	195	1,774,500	2012-09-18
937	9,000	9,000	9,000	9,000	158	1,422,000	2012-09-17
938	9,000	9,000	9,000	9,000	140	1,260,000	2012-09-13
939	9,300	9,000	9,300	9,075	80	726,000	2012-09-12
940	9,330	9,090	9,090	9,330	115	1,048,950	2012-09-11
941	9,100	9,090	9,100	9,095	291	2,646,190	2012-09-06
942	9,100	9,100	9,100	9,100	439	3,994,900	2012-09-05
943	10,000	10,000	0	0	169,412	1,694,120,000	2012-09-05
944	9,090	9,090	9,090	9,090	59	536,310	2012-09-04
945	9,200	9,200	9,200	9,200	20	184,000	2012-09-03
946	10,400	9,400	9,400	9,515	59	561,440	2012-08-31
947	9,000	9,000	0	0	1,801,260	16,211,340,000	2012-08-31
948	9,090	9,090	9,090	9,090	55	499,950	2012-08-30
949	9,090	9,000	9,000	9,075	262	2,376,000	2012-08-28
950	9,000	9,000	0	0	735,516	6,619,643,900	2012-08-28
951	9,000	9,000	9,000	9,000	45	405,000	2012-08-27
952	9,095	9,095	0	0	1,108,899	10,085,436,400	2012-08-27
953	9,000	9,000	9,000	9,000	40	360,000	2012-08-24
954	9,090	9,000	9,090	9,000	1,288	11,704,590	2012-08-23
955	9,095	9,095	0	0	750,000	6,821,250,000	2012-08-23
956	9,095	9,095	9,095	9,095	100	909,500	2012-08-22
957	9,095	9,095	0	0	1,142,674	10,392,620,000	2012-08-22
958	9,100	9,090	9,090	9,095	609	5,537,490	2012-08-16
959	9,100	9,100	9,100	9,100	523	4,759,300	2012-08-10
960	9,900	9,900	9,900	9,900	4	39,600	2012-08-08
961	8,800	8,800	8,800	8,800	58	510,400	2012-08-07
962	8,840	8,500	8,840	8,800	353	3,109,520	2012-08-06
963	9,895	8,840	9,895	9,045	26	235,115	2012-08-03
964	10,000	10,000	10,000	10,000	103	1,030,000	2012-07-27
965	10,390	10,390	10,390	10,390	2	20,780	2012-07-26
966	10,400	10,400	10,400	10,400	3	31,200	2012-07-25
967	10,390	10,390	10,390	10,390	6	62,340	2012-07-23
968	10,390	10,390	10,390	10,390	10	103,900	2012-07-20
969	10,400	10,400	10,400	10,400	1	10,400	2012-07-02
970	9,500	9,500	9,500	9,500	735	6,982,500	2012-06-27
971	9,600	9,600	9,600	9,600	179	1,718,400	2012-06-26
972	9,600	9,500	9,500	9,500	1,317	12,515,000	2012-06-25
973	9,500	9,400	9,499	9,500	1,659	15,600,580	2012-06-22
974	9,499	9,450	9,450	9,499	42	396,998	2012-06-21
975	9,400	9,100	9,100	9,400	248	2,258,300	2012-06-20
976	9,400	9,100	9,100	9,400	248	2,258,300	2012-06-20
977	9,400	9,100	9,100	9,400	248	2,258,300	2012-06-20
978	9,050	9,050	9,050	9,050	50	452,500	2012-06-19
979	9,050	9,000	9,000	9,050	466	4,214,900	2012-06-14
980	9,229	8,600	9,001	8,600	9	80,260	2012-06-11
981	9,101	9,100	9,101	9,100	53	482,303	2012-06-07
982	9,500	9,100	9,500	9,100	702	6,406,290	2012-06-06
983	9,500	9,500	9,500	9,500	1,630	15,485,000	2012-06-05
984	9,500	9,150	9,150	9,500	629	5,971,600	2012-06-04
985	9,450	9,450	9,450	9,450	2	18,900	2012-05-31
986	9,975	9,900	9,900	9,975	107	1,067,250	2012-05-30
987	9,900	9,900	9,900	9,900	472	4,672,800	2012-05-29
988	9,975	9,900	9,900	9,975	23,806	237,464,325	2012-05-28
989	9,999	9,111	9,999	9,980	102,228	1,021,844,060	2012-05-24
990	9,911	9,910	9,911	9,910	88	872,139	2012-05-23
991	10,000	10,000	10,000	10,000	104	1,040,000	2012-05-22
992	10,000	9,999	10,000	10,000	3,879	38,789,660	2012-05-21
993	10,000	10,000	10,000	10,000	830	8,300,000	2012-05-18
994	10,000	10,000	10,000	10,000	25	250,000	2012-05-17
995	10,000	10,000	10,000	10,000	1,565	15,650,000	2012-05-16
996	10,000	9,900	9,900	10,000	859	8,566,820	2012-05-15
997	9,980	9,970	9,980	9,970	147	1,466,530	2012-05-14
998	9,990	9,900	9,900	9,990	445	4,406,940	2012-05-11
999	9,800	9,800	9,800	9,800	68	666,400	2012-05-10
1000	9,800	9,501	9,501	9,513	232	2,267,014	2012-05-09
1001	9,800	9,501	9,501	9,513	232	2,267,014	2012-05-09
1002	10,000	9,980	10,000	10,000	1,367	13,666,160	2012-05-08
1003	10,000	9,500	9,600	10,000	1,917	18,966,075	2012-05-07
1004	9,700	9,000	9,600	9,500	239	2,307,400	2012-05-04
1005	9,500	9,000	9,500	9,500	640	6,059,000	2012-05-03
1006	9,750	9,505	9,750	9,505	250	2,408,050	2012-05-02
1007	9,511	9,510	9,510	9,510	62	589,630	2012-04-27
1008	9,500	9,500	9,500	9,500	2	19,000	2012-04-25
1009	10,500	10,200	10,500	10,300	1,235	12,876,512	2012-04-23
1010	10,551	10,550	10,550	10,550	2,127	22,439,969	2012-04-20
1011	10,600	10,600	10,600	10,600	200	2,120,000	2012-04-19
1012	10,600	10,450	10,540	10,600	283	2,979,595	2012-04-18
1013	10,501	10,501	10,501	10,501	70	735,070	2012-04-16
1014	10,503	10,500	10,502	10,500	2,390	25,098,032	2012-04-13
1015	10,500	10,500	10,500	10,500	350	3,675,000	2012-04-11
1016	10,451	10,450	10,450	10,451	325	3,396,550	2012-04-10
1017	10,600	10,460	10,600	10,500	1,904	20,022,890	2012-04-09
1018	10,500	10,500	10,500	10,500	280	2,940,000	2012-04-06
1019	10,500	10,500	10,500	10,500	231	2,425,500	2012-04-05
1020	10,500	10,400	10,400	10,500	248	2,590,500	2012-04-04
1021	10,500	10,402	10,500	10,402	470	4,909,900	2012-04-03
1022	10,600	10,405	10,500	10,410	466	4,879,275	2012-04-02
1023	10,001	9,020	10,001	9,760	390	3,867,642	2012-01-19
1024	10,498	10,400	10,400	10,498	9	93,796	2012-01-18
1025	10,500	10,400	10,500	10,400	330	3,464,600	2012-01-17
1026	10,800	10,500	10,800	10,500	362	3,817,600	2012-01-16
1027	10,800	10,500	10,501	10,800	689	7,435,806	2012-01-13
1028	10,501	10,500	10,500	10,501	57	598,505	2012-01-12
1029	10,900	10,500	10,900	10,500	44	472,800	2012-01-11
1030	11,120	10,500	11,120	10,990	506	5,459,060	2012-01-10
1031	11,200	11,117	11,200	11,120	385	4,283,390	2012-01-09
1032	11,250	11,150	11,250	11,200	631	7,063,951	2012-01-06
1033	11,350	11,350	11,350	11,350	34	385,900	2012-01-05
1034	11,350	11,250	11,250	11,350	72	815,100	2012-01-04
1035	11,400	11,250	11,250	11,400	460	5,184,000	2012-01-03
1036	11,350	11,350	11,350	11,350	54	612,900	2012-01-02
1037	11,350	11,200	11,250	11,350	1,924	21,606,980	2011-12-30
1038	11,350	11,350	11,350	11,350	85	964,750	2011-12-28
1039	11,350	11,300	11,350	11,350	387	4,382,200	2011-12-27
1040	11,400	11,400	11,400	11,400	368	4,195,200	2011-12-26
1041	11,400	11,350	11,350	11,400	467	5,301,600	2011-12-23
1042	11,450	11,400	11,400	11,450	107,759	1,228,457,000	2011-12-22
1043	11,400	11,119	11,400	11,400	209	2,372,234	2011-12-21
1044	11,498	11,150	11,150	11,450	578	6,618,952	2011-12-20
1045	11,152	11,152	11,152	11,152	600	6,691,200	2011-12-19
1046	11,400	11,121	11,121	11,151	958	10,721,128	2011-12-16
1047	11,400	11,121	11,400	11,400	138	1,549,308	2011-12-15
1048	11,120	11,120	11,120	11,120	30	333,600	2011-12-14
1049	11,500	11,119	11,500	11,119	1,080	12,313,738	2011-12-13
1050	11,600	11,500	11,600	11,500	1,186	13,699,000	2011-12-12
1051	11,950	11,600	11,950	11,600	1,210	14,324,000	2011-12-09
1052	12,000	11,950	11,950	11,950	620	7,419,000	2011-12-08
1053	12,100	11,950	12,100	12,000	692	8,303,501	2011-12-07
1054	12,100	12,100	12,100	12,100	20	242,000	2011-12-06
1055	12,300	12,200	12,300	12,200	287	3,523,200	2011-12-05
1056	12,000	11,502	11,502	12,000	343	4,115,502	2011-12-02
1057	12,500	11,503	12,500	12,300	1,073	12,878,241	2011-12-01
1058	12,800	12,500	12,800	12,500	265	3,383,900	2011-11-30
1059	12,900	12,900	12,900	12,900	47	606,300	2011-11-29
1060	13,000	12,999	12,999	13,000	65	844,980	2011-11-28
1061	13,000	13,000	13,000	13,000	600	7,800,000	2011-11-25
1062	13,400	13,000	13,200	13,400	710	9,260,088	2011-11-24
1063	13,200	13,000	13,000	13,200	55	721,600	2011-11-23
1064	13,200	13,199	13,199	13,200	314	4,144,721	2011-11-22
1065	13,000	13,000	13,000	13,000	1,493	19,409,000	2011-11-21
1066	13,000	13,000	13,000	13,000	1,493	19,409,000	2011-11-21
1067	13,000	13,000	13,000	13,000	1,493	19,409,000	2011-11-21
1068	13,000	13,000	13,000	13,000	1,493	19,409,000	2011-11-21
1069	13,000	13,000	13,000	13,000	36	468,000	2011-11-18
1070	13,200	13,000	13,000	13,000	1,601	20,995,000	2011-11-17
1071	13,200	13,000	13,100	13,000	706	9,297,000	2011-11-16
1072	13,000	13,000	13,000	13,000	1,424	18,512,000	2011-11-15
1073	13,000	13,000	13,000	13,000	1,410	18,330,000	2011-11-14
1074	13,000	12,930	12,930	13,000	5,974	77,656,835	2011-11-11
1075	13,000	12,900	13,000	13,000	1,220	15,829,500	2011-11-10
1076	13,000	12,900	12,900	13,000	5,443	70,714,000	2011-11-09
1077	13,000	12,500	12,950	12,500	4,103	52,603,850	2011-11-08
1078	13,050	12,999	13,050	12,999	2,305	29,967,005	2011-11-07
1079	13,001	12,998	12,998	13,000	9,602	124,825,570	2011-11-04
1080	13,100	13,000	13,000	13,000	1,600	20,817,000	2011-11-03
1081	13,100	13,000	13,000	13,000	1,600	20,817,000	2011-11-03
1082	13,005	12,800	12,800	13,000	3,572	46,348,920	2011-11-02
1083	12,600	12,200	12,200	12,600	5,834	72,771,764	2011-11-01
1084	12,395	11,850	11,850	12,300	2,703	33,179,477	2011-10-31
1085	11,890	11,701	11,705	11,800	262	3,075,884	2011-10-28
1086	11,880	11,850	11,850	11,880	390	4,622,140	2011-10-27
1087	11,999	11,500	11,999	11,500	2,653	31,226,823	2011-10-25
1088	12,390	12,000	12,390	12,000	167	2,019,030	2011-10-24
1089	12,400	11,950	12,400	11,950	359	4,321,950	2011-10-21
1090	12,550	11,900	12,550	12,400	890	10,736,951	2011-10-20
1091	12,000	11,900	11,900	11,900	335	4,003,500	2011-10-18
1092	12,490	11,117	12,490	11,117	1,647,106	18,311,522,367	2011-10-17
1093	12,000	11,117	11,117	11,999	204,721	2,276,326,134	2011-10-14
1094	11,990	11,800	11,800	11,990	505	5,959,950	2011-10-13
1095	12,900	12,000	12,000	12,900	50	609,000	2011-10-12
1096	12,900	12,000	12,800	12,900	630	7,775,294	2011-10-11
1097	12,900	12,001	12,900	12,001	156	1,889,237	2011-10-10
1098	13,450	11,800	12,000	13,450	526	6,272,092	2011-10-07
1099	12,000	11,117	11,200	11,700	448,821	4,990,946,362	2011-10-06
1100	12,200	11,500	12,200	12,000	304	3,576,287	2011-10-05
1101	13,000	11,700	12,000	13,000	940	11,330,080	2011-10-04
1102	12,700	11,800	12,201	12,000	1,648	19,929,065	2011-10-03
1103	12,500	12,203	12,500	12,300	1,170	14,397,255	2011-09-30
1104	12,250	12,210	12,250	12,210	160	1,955,400	2011-09-29
1105	12,250	12,250	12,250	12,250	195	2,388,750	2011-09-28
1106	12,299	12,250	12,280	12,250	143	1,752,514	2011-09-27
1107	12,499	12,250	12,499	12,250	114	1,401,518	2011-09-26
1108	12,600	12,500	12,600	12,500	208	2,600,400	2011-09-23
1109	12,500	12,300	12,500	12,500	1,653	20,508,547	2011-09-22
1110	12,500	12,500	12,500	12,500	50	625,000	2011-09-21
1111	12,300	12,300	12,300	12,300	74	910,200	2011-09-20
1112	12,300	12,251	12,300	12,251	20	245,510	2011-09-19
1113	12,480	12,290	12,480	12,300	415	5,104,200	2011-09-16
1114	12,303	12,300	12,303	12,300	248	3,050,439	2011-09-15
1115	12,300	12,300	12,300	12,300	107	1,316,100	2011-09-14
1116	12,500	12,450	12,490	12,450	438	5,470,413	2011-09-13
1117	12,500	12,490	12,490	12,499	524	6,546,635	2011-09-12
1118	12,500	12,499	12,500	12,499	1,122	14,023,890	2011-09-09
1119	12,800	12,500	12,800	12,500	198	2,481,250	2011-09-08
1120	12,800	12,800	12,800	12,800	224	2,867,200	2011-09-07
1121	13,002	12,800	13,002	12,800	275	3,562,474	2011-09-06
1122	14,000	13,003	14,000	13,003	453	6,246,603	2011-09-05
1123	14,001	14,000	14,001	14,000	630	8,820,005	2011-09-02
1124	14,101	14,000	14,101	14,000	1,968	27,601,328	2011-09-01
1125	14,000	14,000	14,000	14,000	135	1,890,000	2011-08-31
1126	14,500	14,000	14,500	14,000	2,235	31,308,843	2011-08-30
1127	15,000	14,000	15,000	14,300	1,150	16,581,565	2011-08-29
1128	15,400	15,100	15,400	15,200	122	1,857,100	2011-08-26
1129	15,500	15,000	15,500	15,499	269	4,096,529	2011-08-25
1130	15,800	15,600	15,799	15,600	272	4,249,585	2011-08-24
1131	15,800	15,800	15,800	15,800	185	2,923,000	2011-08-23
1132	15,800	15,800	15,800	15,800	390	6,162,000	2011-08-22
1133	15,900	15,700	15,900	15,705	29	456,125	2011-08-19
1134	16,000	15,999	15,999	15,999	68	1,087,943	2011-08-18
1135	16,000	16,000	16,000	16,000	601	9,616,000	2011-08-17
1136	16,000	15,959	15,990	16,000	355	5,674,302	2011-08-16
1137	16,000	16,000	16,000	16,000	1,211	19,376,000	2011-08-12
1138	16,000	16,000	16,000	16,000	598	9,568,000	2011-08-12
1139	16,000	16,000	16,000	16,000	658	10,528,000	2011-08-10
1140	16,255	16,250	16,255	16,250	326	5,299,120	2011-08-09
1141	16,240	15,000	16,240	16,000	2,394	37,260,596	2011-08-09
1142	16,255	16,240	16,255	16,240	236	3,834,355	2011-08-05
1143	16,260	16,240	16,240	16,240	404	6,567,810	2011-08-04
1144	16,499	16,250	16,499	16,250	2,266	36,859,152	2011-08-03
1145	16,311	16,270	16,270	16,300	883	14,394,812	2011-08-02
1146	16,250	16,111	16,111	16,250	370	5,990,395	2011-08-01
1147	16,250	16,149	16,250	16,249	2,990	48,451,825	2011-07-29
1148	16,300	16,250	16,250	16,270	425	6,918,919	2011-07-28
1149	16,200	16,200	16,200	16,200	231	3,742,200	2011-07-26
1150	16,200	16,200	16,200	16,200	920	14,904,000	2011-07-26
1151	16,200	16,000	16,000	16,000	110	1,766,000	2011-07-25
1152	16,500	16,000	16,000	16,500	625	10,152,200	2011-07-22
1153	16,000	15,897	15,897	15,900	74,718	1,195,417,906	2011-07-21
1154	15,899	15,899	15,899	15,899	30	476,970	2011-07-20
1155	15,900	15,300	15,300	15,900	1,478	23,450,350	2011-07-18
1156	15,500	15,500	15,500	15,500	2	31,000	2011-07-10
1157	15,500	14,502	14,502	15,500	36	538,824	2011-07-09
1158	16,000	14,200	14,500	15,899	208,532	3,333,419,996	2011-07-08
1159	14,000	14,000	14,000	14,000	1,500	21,000,000	2011-07-07
1160	14,001	13,900	13,900	13,911	588	8,229,303	2011-07-06
1161	14,100	13,850	14,100	13,850	740	10,350,000	2011-07-05
1162	14,600	14,000	14,001	14,000	530	7,480,170	2011-07-04
1163	15,000	14,500	15,000	14,500	1,500	22,238,700	2011-07-01
1164	15,000	14,900	15,000	15,000	2,040	30,548,600	2011-06-30
1165	15,000	14,900	14,900	15,000	745	11,120,744	2011-06-29
1166	14,900	14,900	14,900	14,900	279	4,157,100	2011-06-28
1167	14,501	14,500	14,501	14,500	76	1,102,030	2011-06-27
1168	14,500	14,000	14,000	14,500	36	511,300	2011-06-24
1169	14,000	14,000	14,000	14,000	30	420,000	2011-06-23
1170	14,000	14,000	14,000	14,000	1,003	14,042,000	2011-06-22
1171	13,900	13,800	13,800	13,900	103	1,421,700	2011-06-21
1172	14,000	13,800	14,000	13,800	726	10,044,676	2011-06-20
1173	14,050	14,000	14,000	14,050	314	4,401,000	2011-06-17
1174	14,000	13,950	14,000	13,950	562	7,867,550	2011-06-16
1175	14,000	13,948	13,950	14,000	884	12,340,148	2011-06-15
1176	14,200	13,800	14,000	13,800	1,218	16,971,768	2011-06-14
1177	14,250	14,200	14,250	14,200	1,088	15,455,950	2011-06-13
1178	14,500	14,250	14,500	14,250	405	5,826,817	2011-06-10
1179	14,500	14,200	14,201	14,500	900	13,045,266	2011-06-09
1180	14,200	14,000	14,000	14,200	853	12,049,084	2011-06-07
1181	14,100	14,000	14,000	14,000	460	6,441,310	2011-06-06
1182	14,300	14,000	14,000	14,000	283,546	4,053,926,410	2011-06-03
1183	14,000	13,500	13,500	14,000	123	1,705,500	2011-06-02
1184	14,500	13,000	13,000	13,900	639	9,187,500	2011-05-31
1185	13,000	12,500	12,500	13,000	17	220,500	2011-05-30
1186	14,101	12,000	14,101	13,200	1,070	13,528,808	2011-05-27
1187	15,501	14,000	15,501	14,100	420	6,219,233	2011-05-26
1188	16,510	15,500	16,510	15,500	2,207	35,289,600	2011-05-25
1189	16,600	16,500	16,600	16,500	45	744,000	2011-05-24
1190	16,550	16,500	16,550	16,500	978	16,138,500	2011-05-23
1191	16,998	16,500	16,998	16,550	414	6,840,477	2011-05-20
1192	17,050	16,999	17,010	17,000	632	10,748,796	2011-05-19
1193	17,010	17,000	17,000	17,010	1,045	17,769,807	2011-05-18
1194	17,000	16,800	17,000	17,000	1,308	22,196,000	2011-05-17
1195	17,400	17,000	17,350	17,000	1,812	30,875,387	2011-05-16
1196	17,301	17,300	17,300	17,300	450	7,785,025	2011-05-13
1197	17,300	17,300	17,300	17,300	167	2,889,100	2011-05-12
1198	17,350	16,999	17,300	17,300	261	4,495,997	2011-05-11
1199	17,300	17,000	17,000	17,300	1,868	31,979,658	2011-05-10
1200	17,001	16,055	17,000	17,000	1,509	25,558,503	2011-05-09
1201	17,100	16,001	17,001	17,100	372	6,249,320	2011-05-06
1202	18,000	17,000	18,000	17,499	702	12,110,490	2011-05-05
1203	18,301	18,000	18,301	18,001	362	6,545,283	2011-05-04
1204	18,500	18,300	18,500	18,302	373	6,828,085	2011-05-03
1205	18,500	18,000	18,050	18,101	213	3,838,255	2011-04-29
1206	19,600	17,999	18,000	18,500	1,213	22,011,675	2011-04-28
1207	18,900	17,000	18,900	17,999	2,105	38,805,998	2011-04-27
1208	20,000	19,000	19,990	19,000	887	17,391,290	2011-04-26
1209	20,000	19,750	20,000	19,750	734	14,671,150	2011-04-25
1210	20,400	20,000	20,001	20,000	1,259	25,464,824	2011-04-22
1211	20,010	20,000	20,010	20,000	1,058	21,160,150	2011-04-21
1212	20,100	20,000	20,000	20,000	255	5,100,400	2011-04-20
1213	21,200	19,500	21,200	21,200	1,364	27,360,514	2011-04-19
1214	21,500	21,200	21,500	21,200	1,313	27,931,950	2011-04-18
1215	22,000	21,900	22,000	22,000	234	5,139,500	2011-04-15
1216	22,800	21,500	22,800	22,490	545	11,836,930	2011-04-14
1217	22,999	22,200	22,300	22,999	192,059	4,398,050,096	2011-04-13
1218	23,700	22,200	23,700	22,499	996	22,390,580	2011-04-12
1219	23,800	23,700	23,800	23,700	318	7,567,400	2011-04-11
1220	22,500	22,500	22,500	22,500	22	495,000	2011-04-08
1221	23,800	22,301	22,301	23,800	1,480	33,413,579	2011-04-08
1222	22,500	22,000	22,200	22,500	911	20,170,950	2011-04-06
1223	22,500	22,000	22,000	22,500	792	17,425,000	2011-04-05
1224	22,500	22,000	22,500	22,249	2,379	52,860,484	2011-04-04
1225	22,800	22,700	22,800	22,700	939	21,397,520	2011-04-01
1226	23,000	22,700	23,000	22,800	151,045	3,473,994,147	2011-03-31
1227	26,300	22,710	23,011	23,000	1,574	36,594,763	2011-03-30
1228	23,999	23,000	23,140	23,300	1,240	28,994,949	2011-03-29
1229	23,500	23,140	23,500	23,140	1,090	25,345,310	2011-03-28
1230	23,700	23,002	23,100	23,700	211	4,903,299	2011-03-25
1231	23,500	23,099	23,500	23,100	1,175	27,189,379	2011-03-24
1232	24,000	23,505	23,999	23,700	1,965	46,802,100	2011-03-23
1233	23,800	23,000	23,250	23,800	889	20,701,722	2011-03-22
1234	23,250	23,000	23,000	23,250	286	6,579,650	2011-03-21
1235	24,000	22,000	22,000	23,000	151,557	3,485,968,228	2011-03-18
1236	24,000	20,000	22,425	22,000	952	20,491,369	2011-03-17
1237	22,425	18,870	19,500	22,420	4,166	79,681,641	2011-03-16
1238	22,101	19,000	22,101	19,500	3,405	67,034,252	2011-03-15
1239	23,500	22,200	23,500	22,200	2,213	50,133,417	2011-03-14
1240	25,000	23,500	24,900	23,999	1,477	36,437,279	2011-03-11
1241	25,501	22,601	25,500	24,800	3,150	78,085,891	2011-03-10
1242	26,400	25,500	26,400	26,000	1,699	44,173,800	2011-03-09
1243	27,500	26,500	27,500	27,000	3,953	106,992,688	2011-03-03
1244	27,501	27,000	27,000	27,500	5,208	141,479,802	2011-03-02
1245	27,500	25,200	27,400	27,000	2,053	55,251,011	2011-03-01
1246	29,999	27,001	28,199	27,400	3,540	101,439,551	2011-02-28
1247	29,000	27,500	27,550	27,980	3,525	99,977,225	2011-02-25
1248	29,000	27,000	27,000	27,500	4,140	117,173,744	2011-02-24
1249	28,507	27,000	28,507	27,000	1,973	56,168,034	2011-02-23
1250	24,789	21,000	21,500	24,789	5,916	137,696,605	2011-02-22
1251	21,556	21,556	21,556	21,556	244	5,259,664	2011-02-21
1252	25,360	25,360	25,360	25,360	71	1,800,560	2011-02-18
1253	35,099	29,835	35,099	29,835	992	33,068,786	2011-02-17
1254	36,553	31,786	31,786	35,099	1,832	65,071,876	2011-02-16
1255	31,786	27,800	27,800	31,786	3,766	119,316,730	2011-02-15
1256	27,640	26,500	26,500	27,640	2,894	79,989,020	2011-02-14
1257	24,035	21,000	21,000	24,035	3,094	70,930,793	2011-02-11
1258	21,000	20,099	20,099	20,900	2,895	59,187,439	2011-02-10
1259	20,100	20,000	20,000	20,099	1,955	39,189,518	2011-02-09
1260	20,100	19,300	20,000	20,000	989	19,815,300	2011-02-08
1261	20,400	19,100	19,800	20,400	1,263	24,589,997	2011-02-07
1262	21,000	19,801	20,000	20,000	3,319	66,387,030	2011-02-02
1263	20,000	18,800	18,800	20,000	2,315	43,904,928	2011-02-01
1264	22,000	18,000	19,678	18,800	4,821	95,961,839	2011-01-31
1265	19,678	17,205	17,205	19,678	7,069	136,816,913	2011-01-28
1266	17,112	14,000	14,880	17,112	5,939	92,287,796	2011-01-27
1267	14,880	12,940	12,940	14,880	6,100	81,521,505	2011-01-26
1268	12,940	12,500	12,940	12,940	935	11,878,400	2011-01-25
1269	13,000	12,500	12,500	12,800	793	9,921,000	2011-01-24
1270	13,010	12,000	12,000	12,500	1,178	14,889,000	2011-01-21
1271	12,100	11,751	12,000	12,000	1,290	15,480,004	2011-01-20
1272	12,000	11,500	11,500	12,000	952	11,027,950	2011-01-19
1273	11,500	11,497	11,500	11,499	269	3,093,152	2011-01-18
1274	11,500	11,250	11,250	11,500	604	6,875,500	2011-01-17
1275	11,600	11,000	11,000	11,200	1,018	11,370,100	2011-01-14
1276	11,500	10,900	11,000	11,150	914	10,228,916	2011-01-13
1277	11,300	11,000	11,000	11,000	365	4,022,500	2011-01-12
1278	11,700	10,900	10,900	11,000	708	7,961,589	2011-01-11
1279	10,801	10,501	10,501	10,801	7	75,007	2011-01-10
1280	11,730	10,400	10,500	11,730	1,122	11,708,430	2011-01-07
1281	10,500	10,500	10,500	10,500	125	1,312,500	2011-01-06
1282	10,500	10,500	10,500	10,500	1,297	13,618,500	2011-01-05
1283	10,500	10,500	10,500	10,500	10	105,000	2011-01-03
1284	10,500	10,500	10,500	10,500	500	5,250,000	2010-12-31
1285	10,310	10,300	10,310	10,300	5,754	59,266,400	2010-12-30
1286	10,250	10,200	10,250	10,200	243,070	2,479,333,080	2010-12-29
1287	10,301	10,300	10,300	10,300	503	5,180,910	2010-12-27
1288	10,300	10,300	10,300	10,300	30	309,000	2010-12-24
1289	10,300	10,300	10,300	10,300	47	484,100	2010-12-23
1290	10,250	10,202	10,203	10,250	106	1,082,455	2010-12-22
1291	10,250	10,250	10,250	10,250	350	3,587,500	2010-12-20
1292	10,300	10,300	10,300	10,300	800	8,240,000	2010-12-17
1293	10,500	10,201	10,450	10,210	3,787	39,201,825	2010-12-16
1294	10,400	10,210	10,210	10,400	403	4,180,720	2010-12-14
1295	10,500	10,300	10,500	10,300	168	1,731,020	2010-12-13
1296	10,500	10,201	10,500	10,201	178	1,868,101	2010-12-10
1297	10,500	10,100	10,201	10,200	160,153	1,633,556,455	2010-12-09
1298	10,500	9,751	10,500	10,500	785	8,239,057	2010-12-08
1299	10,600	10,500	10,500	10,500	3,104	32,640,847	2010-12-07
1300	10,501	10,500	10,500	10,500	1,601	16,811,051	2010-12-06
1301	10,500	10,500	10,500	10,500	348	3,654,000	2010-12-03
1302	10,500	10,450	10,455	10,500	1,027	10,738,840	2010-12-01
1303	10,600	10,450	10,460	10,600	1,030	10,800,126	2010-11-30
1304	10,750	10,450	10,750	10,451	388	4,072,777	2010-11-29
1305	10,755	10,750	10,751	10,750	2,466	26,511,045	2010-11-25
1306	10,750	10,750	10,750	10,750	100	1,075,000	2010-11-24
1307	10,750	10,750	10,750	10,750	1,169	12,566,750	2010-11-23
1308	11,000	10,750	11,000	10,750	945	10,392,500	2010-11-22
1309	11,050	11,000	11,000	11,000	589	6,479,250	2010-11-18
1310	11,000	10,700	11,000	10,701	6,552	71,833,835	2010-11-17
1311	11,500	10,700	11,500	10,702	869	9,396,768	2010-11-16
1312	12,799	11,080	11,550	11,100	3,386	38,013,281	2010-11-15
1313	13,800	11,050	11,050	11,665	569	6,461,510	2010-11-12
1314	12,000	10,606	10,606	12,000	481	5,415,450	2010-11-11
1315	12,000	10,606	10,606	12,000	481	5,415,450	2010-11-11
1316	12,000	10,606	10,606	12,000	481	5,415,450	2010-11-11
1317	11,000	10,600	11,000	10,600	11,237	119,129,004	2010-11-10
1318	11,900	10,900	11,000	11,000	359	3,999,600	2010-11-09
1319	11,000	10,600	11,000	11,000	7,302	77,462,000	2010-11-08
1320	11,000	10,603	10,700	11,000	1,270	13,585,694	2010-11-05
1321	11,000	10,600	11,000	10,603	9,993	106,109,439	2010-11-04
1322	12,000	10,500	10,501	12,000	12,118	128,378,609	2010-11-03
1323	12,000	10,500	10,501	12,000	12,118	128,378,609	2010-11-03
1324	11,000	10,510	10,510	11,000	35,946	395,321,430	2010-11-03
1325	12,000	10,500	10,501	12,000	12,118	128,378,609	2010-11-02
1326	10,601	10,550	10,600	10,550	222	2,349,242	2010-11-01
1327	10,852	10,011	10,852	10,600	788	8,475,692	2010-10-29
1328	11,000	10,855	11,000	10,855	1,105	12,057,250	2010-10-28
1329	11,000	10,900	11,000	10,900	1,196	13,045,200	2010-10-27
1330	11,000	10,654	11,000	10,654	102	1,121,308	2010-10-26
1331	11,000	10,601	10,800	10,605	1,235	13,580,030	2010-10-25
1332	11,400	11,000	11,000	11,000	988	10,870,000	2010-10-22
1333	10,400	10,300	10,301	10,300	2,314	23,884,250	2010-10-21
1334	10,401	10,301	10,301	10,350	868	9,023,241	2010-10-20
1335	10,300	10,300	10,300	10,300	211	2,173,300	2010-10-19
1336	11,000	10,300	11,000	10,301	717	7,628,868	2010-10-18
1337	11,000	11,000	11,000	11,000	50	550,000	2010-10-15
1338	11,011	10,511	11,011	10,511	732	8,050,560	2010-10-14
1339	11,003	11,000	11,001	11,003	540	5,940,195	2010-10-13
1340	11,999	10,850	10,900	10,900	1,274	13,843,746	2010-10-12
1341	11,000	10,900	11,000	10,900	663	7,269,500	2010-10-11
1342	11,001	10,202	11,001	11,000	3,114	34,195,058	2010-10-09
1343	11,001	10,202	11,001	11,000	3,114	34,195,058	2010-10-08
1344	12,000	10,801	11,625	12,000	4,059	46,802,386	2010-10-07
1345	11,625	10,501	10,501	11,625	3,445	38,537,350	2010-10-06
1346	11,000	10,015	10,900	10,109	930	10,126,785	2010-10-05
1347	11,000	10,600	10,900	11,000	1,735	19,074,900	2010-10-04
1348	11,010	10,605	10,700	11,000	529	5,811,988	2010-09-30
1349	11,500	11,500	11,500	11,500	1	11,500	2010-09-29
1350	10,989	9,562	9,562	10,000	850	8,758,852	2010-09-28
1351	9,556	9,500	9,500	9,556	159	1,518,903	2010-09-27
1352	9,500	8,301	8,301	8,310	516	4,872,115	2010-09-24
1353	9,500	9,000	9,000	9,500	505	4,610,000	2010-09-23
1354	9,000	9,000	9,000	9,000	944	8,496,000	2010-09-22
1355	9,351	7,991	9,351	8,001	3,484	29,313,266	2010-09-21
1356	11,001	9,400	11,001	9,400	1,430	15,184,325	2010-09-20
1357	12,050	11,001	12,000	11,001	1,151	13,692,568	2010-09-17
1358	12,700	12,500	12,500	12,500	2,111	26,390,100	2010-09-16
1359	13,000	12,500	12,999	12,500	439	5,581,650	2010-09-15
1360	13,000	13,000	13,000	13,000	42	546,000	2010-09-14
1361	13,900	13,000	13,500	13,000	1,340	18,308,550	2010-09-13
1362	14,000	13,000	13,000	13,500	560	7,530,000	2010-09-10
1363	13,000	11,150	13,000	12,500	1,788	22,343,788	2010-09-09
1364	13,000	10,927	12,499	13,000	2,969	37,087,237	2010-09-08
1365	12,563	12,000	12,000	12,499	1,053	13,063,937	2010-09-07
1366	12,563	10,925	12,500	11,000	10,088	110,639,665	2010-09-06
1367	10,925	10,925	10,925	10,925	101,779	1,111,935,575	2010-09-03
1368	9,500	8,300	8,300	9,500	2,735	24,866,500	2010-08-25
1369	8,303	6,410	7,420	8,300	8,928	70,287,139	2010-08-24
1370	7,418	7,275	7,275	7,418	9,182	68,108,201	2010-08-23
1371	6,451	5,600	5,600	6,451	3,836	24,370,183	2010-08-20
1372	5,623	4,950	4,950	5,610	1,092	5,992,084	2010-08-19
1373	4,890	4,255	4,255	4,890	872	4,220,085	2010-08-18
1374	4,253	4,200	4,201	4,253	192	810,782	2010-08-16
1375	4,200	4,200	4,200	4,200	866	3,637,200	2010-08-12
1376	4,100	4,100	4,100	4,100	10	41,000	2010-08-11
1377	4,100	4,100	4,100	4,100	100	410,000	2010-08-06
1378	4,370	4,001	4,001	4,153	6,052	24,530,176	2010-08-04
1379	4,000	3,800	4,000	3,800	1,068	4,271,800	2010-08-03
1380	4,000	4,000	4,000	4,000	1,510	6,040,000	2010-08-02
1381	3,900	3,900	3,900	3,900	224	873,600	2010-07-30
1382	3,900	3,900	3,900	3,900	250	975,000	2010-07-29
1383	3,900	3,900	3,900	3,900	26	101,400	2010-07-28
1384	4,020	4,000	4,020	4,000	1,811	7,252,040	2010-07-27
1385	4,020	4,003	4,003	4,020	600	2,402,157	2010-07-26
1386	4,020	3,800	3,800	4,001	9,072	36,046,810	2010-07-23
1387	3,800	3,751	3,800	3,751	949	3,564,648	2010-07-22
1388	3,800	3,600	3,800	3,800	2,978	11,068,288	2010-07-21
1389	3,900	3,750	3,750	3,800	606	2,330,800	2010-07-19
1390	3,600	3,588	3,588	3,600	450	1,617,400	2010-07-16
1391	3,575	3,574	3,574	3,575	2,350	8,401,200	2010-07-15
1392	3,500	3,500	3,500	3,500	2,000	7,000,000	2010-07-14
1393	3,200	3,200	3,200	3,200	1,416	4,531,200	2010-07-09
1394	3,200	3,200	3,200	3,200	1,040	3,328,000	2010-07-06
1395	3,200	3,200	3,200	3,200	150	480,000	2010-07-05
1396	3,110	3,110	3,110	3,110	2	6,220	2010-07-01
1397	3,105	3,105	3,105	3,105	1,060	3,291,300	2010-06-29
1398	3,600	3,500	3,500	3,505	827	2,952,644	2010-06-28
1399	3,800	3,053	3,080	3,800	10,697	37,928,089	2010-06-25
1400	3,450	3,006	3,006	3,450	1,881	6,076,522	2010-06-24
1401	3,010	3,001	3,010	3,002	1,815	5,450,665	2010-06-22
1402	3,500	3,150	3,500	3,150	776	2,611,000	2010-06-21
1403	3,600	3,500	3,500	3,600	2,978	10,453,280	2010-06-18
1404	3,501	3,500	3,501	3,501	5,835	20,425,252	2010-06-17
1405	3,501	3,500	3,500	3,501	328	1,148,216	2010-06-16
1406	3,505	3,500	3,505	3,501	439	1,537,256	2010-06-15
1407	3,800	3,500	3,500	3,800	1,086	4,052,000	2010-06-11
1408	3,500	3,500	3,500	3,500	2,829	9,901,500	2010-06-10
1409	3,501	3,500	3,501	3,500	960	3,360,050	2010-06-09
1410	3,600	3,600	3,600	3,600	165	594,000	2010-06-08
1411	3,510	3,501	3,501	3,501	2,760	9,663,532	2010-06-07
1412	3,700	3,510	3,650	3,512	136,832	506,080,565	2010-06-04
1413	3,651	3,500	3,650	3,650	930	3,387,030	2010-06-03
1414	3,700	3,660	3,700	3,700	3,646	13,485,480	2010-06-02
1415	3,800	3,680	3,800	3,800	780	2,949,960	2010-05-28
1416	4,020	4,020	4,020	4,020	10	40,200	2010-05-27
1417	4,000	3,710	3,710	4,000	510	1,895,100	2010-05-26
1418	3,752	3,730	3,751	3,730	2,250	8,422,762	2010-05-25
1419	3,758	3,751	3,751	3,756	750	2,815,100	2010-05-24
1420	3,751	3,750	3,750	3,751	750	2,813,000	2010-05-21
1421	3,800	3,750	3,750	3,753	954	3,593,900	2010-05-20
1422	3,800	3,750	3,750	3,751	3,134	11,885,734	2010-05-19
1423	3,750	3,750	3,750	3,750	60	225,000	2010-05-18
1424	3,800	3,800	3,800	3,800	2,900	11,020,000	2010-05-17
1425	3,800	3,731	3,731	3,745	560	2,102,410	2010-05-14
1426	3,730	3,730	3,730	3,730	745	2,778,850	2010-05-13
1427	3,750	3,750	3,750	3,750	1,250	4,687,500	2010-05-12
1428	3,742	3,735	3,735	3,741	778	2,909,164	2010-05-10
1429	3,730	3,730	3,730	3,730	80	298,400	2010-05-07
1430	3,740	3,700	3,700	3,720	2,910	10,827,400	2010-05-06
1431	3,657	3,655	3,655	3,657	200	731,200	2010-05-05
1432	3,800	3,800	3,800	3,800	842	3,199,600	2010-05-03
1433	3,749	3,650	3,749	3,650	7	25,748	2010-04-30
1434	3,670	3,650	3,660	3,670	672	2,456,912	2010-04-29
1435	3,550	3,550	3,550	3,550	50	177,500	2010-04-28
1436	3,700	3,700	3,700	3,700	969	3,585,300	2010-04-27
1437	3,650	3,650	3,650	3,650	500	1,825,000	2010-04-23
1438	3,650	3,650	3,650	3,650	733	2,675,450	2010-04-22
1439	3,651	3,651	3,651	3,651	266	971,166	2010-04-21
1440	3,650	3,650	3,650	3,650	250	912,500	2010-04-20
1441	3,620	3,600	3,600	3,620	600	2,165,000	2010-04-19
1442	3,621	3,602	3,602	3,621	1,000	3,610,250	2010-04-16
1443	3,800	3,601	3,800	3,601	1,030	3,894,100	2010-04-15
1444	3,800	3,800	3,800	3,800	70	266,000	2010-04-14
1445	4,083	4,080	4,082	4,080	4,510	18,403,830	2010-04-13
1446	4,300	4,081	4,300	4,100	2,326	9,735,935	2010-04-12
1447	4,800	4,800	4,800	4,800	853	4,094,400	2010-04-09
1448	4,950	4,900	4,950	4,950	726,150	2,147,483,647	2010-04-08
1449	4,305	3,849	3,849	4,305	725	3,047,245	2010-04-07
1450	3,850	3,600	3,600	3,850	625	2,355,000	2010-04-06
1451	3,600	3,512	3,600	3,512	844	3,019,744	2010-04-05
1452	3,510	3,510	3,510	3,510	682	2,393,820	2010-04-02
1453	3,510	3,510	3,510	3,510	7,674	26,935,740	2010-04-01
1454	3,501	3,500	3,501	3,500	3,538	12,383,050	2010-03-31
1455	3,500	3,500	3,500	3,500	15,209	53,231,500	2010-03-30
1456	3,100	3,000	3,000	3,100	1,517	4,555,300	2010-03-29
1457	2,700	2,650	2,650	2,700	1,469	3,960,708	2010-03-24
1458	2,700	2,650	2,650	2,700	89	239,300	2010-03-15
1459	2,700	2,700	2,700	2,700	2	5,400	2010-03-12
1460	2,760	2,700	2,760	2,700	17	46,020	2010-03-11
1461	2,600	2,600	2,600	2,600	27	70,200	2010-03-10
1462	2,400	2,400	2,400	2,400	50	120,000	2010-03-05
1463	2,130	2,130	2,130	2,130	4	8,520	2010-03-04
1464	2,130	2,130	2,130	2,130	2	4,260	2010-03-03
1465	2,130	2,130	2,130	2,130	2	4,260	2010-03-02
1466	2,130	2,130	2,130	2,130	20	42,600	2010-03-01
1467	2,500	2,175	2,175	2,500	203,801	509,457,700	2010-02-18
1468	2,175	1,950	1,950	2,175	1,705	3,669,750	2010-02-17
1469	1,900	1,900	1,900	1,900	699	1,328,100	2010-02-11
1470	1,900	1,900	1,900	1,900	418	794,200	2010-02-09
1471	1,900	1,800	1,900	1,900	633	1,167,400	2010-02-04
1472	1,950	1,950	1,950	1,950	2	3,900	2010-01-27
1473	1,950	1,950	1,950	1,950	2	3,900	2010-01-26
1474	1,950	1,950	1,950	1,950	2	3,900	2010-01-25
1475	1,950	1,950	1,950	1,950	2	3,900	2010-01-21
1476	1,900	1,900	1,900	1,900	100	190,000	2010-01-13
1477	1,899	1,899	1,899	1,899	350	664,650	2010-01-12
1478	1,899	1,899	1,899	1,899	350	664,650	2010-01-12
1479	1,800	1,696	1,800	1,696	115	196,600	2009-12-22
1480	1,995	1,995	1,995	1,995	139	277,305	2009-12-15
1481	1,995	1,995	1,995	1,995	70	139,650	2009-11-18
1482	1,995	1,995	1,995	1,995	100	199,500	2009-11-17
1483	1,995	1,995	1,995	1,995	890	1,775,550	2009-11-13
1484	2,250	2,250	2,250	2,250	1,000	2,250,000	2009-10-19
1485	2,250	2,201	2,250	2,250	1,280	2,879,118	2009-10-14
1486	2,301	2,250	2,301	2,250	388	874,910	2009-10-13
1487	2,400	2,400	2,400	2,400	300	720,000	2009-10-09
1488	2,400	2,400	2,400	2,400	1,000	2,400,000	2009-10-08
1489	2,450	2,450	2,450	2,450	1,128	2,763,600	2009-10-06
1490	2,500	2,400	2,400	2,500	1,000	2,440,000	2009-10-01
1491	2,500	2,400	2,500	2,400	342	822,500	2009-09-30
1492	2,500	2,200	2,200	2,500	1,404	3,169,200	2009-09-29
1493	2,200	2,200	2,200	2,200	10	22,000	2009-09-28
1494	2,179	2,170	2,170	2,179	15	32,595	2009-09-24
1495	1,895	1,895	1,895	1,895	15	28,425	2009-09-23
1496	1,650	1,650	1,650	1,650	44	72,600	2009-09-14
1497	1,650	1,650	1,650	1,650	800	1,320,000	2009-09-11
1498	1,620	1,620	1,620	1,620	10	16,200	2009-09-07
1499	1,410	1,410	1,410	1,410	368	518,880	2009-09-03
1500	1,400	1,400	1,400	1,400	110	154,000	2009-08-25
1501	1,400	1,400	1,400	1,400	690	966,000	2009-08-24
1502	1,400	1,400	1,400	1,400	976	1,366,400	2009-08-21
1503	1,500	1,500	1,500	1,500	10	15,000	2009-06-30
1504	1,742	1,742	1,742	1,742	932	1,623,544	2009-05-11
1505	1,743	1,743	1,743	1,743	5	8,715	2009-05-08
1506	2,050	2,050	2,050	2,050	10	20,500	2009-01-22
1507	2,290	2,290	2,290	2,290	2,000	4,580,000	2009-01-13
1508	2,399	2,399	2,399	2,399	100	239,900	2008-12-18
1509	2,400	2,400	2,400	2,400	50	120,000	2008-12-16
1510	2,400	2,400	2,400	2,400	20	48,000	2008-12-15
1511	2,400	2,400	2,400	2,400	100	240,000	2008-12-08
1512	2,500	2,500	2,500	2,500	1,530	3,825,000	2008-12-01
1513	2,500	2,500	2,500	2,500	10,050	25,125,000	2008-11-27
1514	2,500	2,500	2,500	2,500	300	750,000	2008-11-25
1515	2,501	2,500	2,500	2,500	11,410	28,527,000	2008-11-24
1516	2,500	2,500	2,500	2,500	433	1,082,500	2008-11-19
1517	2,600	2,600	2,600	2,600	15	39,000	2008-11-17
1518	2,500	2,500	2,500	2,500	304	760,000	2008-11-13
1519	2,501	2,500	2,500	2,501	3,326	8,316,600	2008-11-12
1520	2,500	2,500	2,500	2,500	538	1,345,000	2008-11-06
1521	2,500	2,500	2,500	2,500	2,000	0	2008-11-04
1522	2,500	2,500	2,500	2,500	4,237	0	2008-11-03
1523	2,500	2,500	2,500	2,500	300	0	2008-10-30
1524	2,500	2,500	2,500	2,500	466	0	2008-10-29
1525	2,500	2,500	2,500	2,500	350	0	2008-10-28
1526	2,501	2,500	2,500	2,500	800	2,000,300	2008-09-05
1527	2,805	2,805	2,805	2,805	2,000	5,610,000	2008-09-04
1528	3,300	3,300	3,300	3,300	345	1,138,500	2008-09-02
1529	3,500	3,500	3,500	3,500	541,365	1,894,777,500	2008-09-01
1530	3,230	3,200	3,200	3,230	80	256,900	2008-08-29
1531	2,810	2,502	2,502	2,810	1,529	3,849,748	2008-08-28
1532	2,444	2,100	2,100	2,444	3,322	7,527,660	2008-08-27
1533	2,125	2,125	2,125	2,125	30	63,750	2008-08-01
1534	2,125	2,125	2,125	2,125	50	106,250	2008-07-31
1535	2,450	2,450	2,450	2,450	20	49,000	2008-07-29
1536	2,500	2,500	2,500	2,500	23	57,500	2008-07-23
1537	2,500	2,500	2,500	2,500	200	500,000	2008-07-21
1538	2,500	2,500	2,500	2,500	300	750,000	2008-07-18
1539	2,500	2,500	2,500	2,500	200	500,000	2008-07-17
1540	2,500	2,500	2,500	2,500	400	1,000,000	2008-07-16
1541	2,550	2,500	2,500	2,500	52,750	131,900,000	2008-07-14
1542	2,600	2,600	2,600	2,600	100	260,000	2008-07-03
1543	2,600	2,500	2,600	2,500	1,398	3,634,300	2008-07-02
1544	2,900	2,800	2,800	2,900	1,530	4,434,000	2008-06-20
1545	2,700	2,700	2,700	2,700	490	1,323,000	2008-06-19
1546	2,700	2,700	2,700	2,700	200	540,000	2008-06-17
1547	2,700	2,700	2,700	2,700	350	945,000	2008-06-13
1548	2,700	2,500	2,500	2,700	1,365	3,578,500	2008-06-12
1549	2,500	2,500	2,500	2,500	20	50,000	2008-06-05
1550	2,500	2,500	2,500	2,500	100	250,000	2008-06-03
1551	2,500	2,500	2,500	2,500	330	825,000	2008-05-19
1552	2,700	2,700	2,700	2,700	10	27,000	2008-05-15
1553	2,700	2,700	2,700	2,700	300	810,000	2008-05-02
1554	2,600	2,600	2,600	2,600	241	626,600	2008-04-15
1555	2,600	2,600	2,600	2,600	1,000	2,600,000	2008-04-11
1556	2,850	2,850	2,850	2,850	14	39,900	2008-04-09
1557	2,850	2,700	2,701	2,850	1,050	2,912,750	2008-03-27
1558	3,000	2,601	2,700	3,000	36,537	109,375,170	2008-03-24
1559	2,700	2,600	2,600	2,700	450	1,190,000	2008-03-21
1560	2,500	2,500	2,500	2,500	41,529	103,822,500	2008-03-11
1561	2,900	2,900	2,900	2,900	200	580,000	2008-03-06
1562	3,000	3,000	3,000	3,000	2	6,000	2008-02-29
1563	2,901	2,901	2,901	2,901	433	1,256,133	2008-02-28
1564	3,000	3,000	3,000	3,000	20	60,000	2008-02-22
1565	3,000	3,000	3,000	3,000	1	3,000	2008-02-15
1566	3,000	3,000	3,000	3,000	2,000	6,000,000	2008-02-14
1567	3,000	3,000	3,000	3,000	100	300,000	2008-02-04
1568	3,000	3,000	3,000	3,000	1,000	3,000,000	2008-02-01
1569	3,000	2,950	3,000	3,000	1,355	4,047,500	2008-01-31
1570	2,800	2,800	2,800	2,800	150	420,000	2008-01-29
1571	3,000	2,980	2,980	3,000	5,730	17,189,200	2008-01-17
1572	3,000	3,000	3,000	3,000	3,000	9,000,000	2008-01-10
1573	3,000	3,000	3,000	3,000	50	150,000	2008-01-08
1574	3,000	3,000	3,000	3,000	1,000	3,000,000	2008-01-07
1575	3,199	3,180	3,180	3,199	11,000	35,170,000	2007-12-11
1576	3,180	3,180	3,180	3,180	10	31,800	2007-12-03
1577	3,000	3,000	3,000	3,000	724,090	2,172,270,000	2007-11-29
1578	2,889	2,889	2,889	2,889	1,828	5,281,092	2007-11-22
1579	2,990	2,990	2,990	2,990	500	1,495,000	2007-11-14
1580	3,000	3,000	3,000	3,000	13	39,000	2007-10-31
1581	4,500	2,850	2,850	2,998	153,110	459,748,400	2007-10-30
1582	2,850	2,850	2,850	2,850	560	1,596,000	2007-10-29
1583	3,000	3,000	3,000	3,000	137	411,000	2007-10-26
1584	3,000	2,850	2,850	3,000	720,487	2,161,387,950	2007-10-25
1585	2,850	2,830	2,830	2,850	4,633	13,154,850	2007-10-24
1586	2,831	2,830	2,831	2,830	246	696,230	2007-10-22
1587	2,830	2,830	2,830	2,830	633	1,791,390	2007-10-19
1588	2,850	2,850	2,850	2,850	128	364,800	2007-10-18
1589	2,850	2,850	2,850	2,850	1,000	2,850,000	2007-10-17
1590	2,851	2,850	2,850	2,850	8,374	23,866,900	2007-10-16
1591	2,850	2,850	2,850	2,850	8,474	24,150,900	2007-10-15
1592	2,850	2,850	2,850	2,850	750	2,137,500	2007-10-12
1593	2,990	2,990	2,990	2,990	250	747,500	2007-10-09
1594	2,996	2,990	2,990	2,996	3,190	9,556,880	2007-10-08
1595	2,999	2,999	2,999	2,999	600	1,799,400	2007-10-05
1596	3,000	3,000	3,000	3,000	3,000	9,000,000	2007-10-02
1597	3,001	3,000	3,000	3,000	8,400	25,201,500	2007-09-28
1598	3,000	2,950	3,000	2,950	742,630	2,226,858,500	2007-09-27
1599	3,000	2,800	2,800	3,000	1,916	5,576,800	2007-09-26
1600	2,800	2,750	2,750	2,800	800	2,230,000	2007-09-25
1601	2,750	2,700	2,700	2,750	21,530	58,293,500	2007-09-24
1602	2,700	2,700	2,700	2,700	500	1,350,000	2007-09-21
1603	2,799	2,799	2,799	2,799	650	1,819,350	2007-09-20
1604	2,800	2,500	2,500	2,800	2,684	7,310,000	2007-09-19
1605	2,800	2,500	2,800	2,500	1,050	2,790,000	2007-09-18
1606	2,500	2,500	2,500	2,500	500	1,250,000	2007-09-17
1607	2,850	2,800	2,850	2,800	600	1,705,000	2007-09-12
1608	2,900	2,900	2,900	2,900	1,300	3,770,000	2007-09-11
1609	2,900	2,900	2,900	2,900	100	290,000	2007-09-10
1610	2,900	2,900	2,900	2,900	920	2,668,000	2007-09-07
1611	3,000	2,900	3,000	2,900	190,980	572,842,000	2007-09-06
1612	3,100	3,000	3,100	3,000	1,900	5,710,000	2007-09-05
1613	3,140	3,000	3,000	3,140	13,020	39,362,800	2007-09-04
1614	3,000	3,000	3,000	3,000	5,700	17,100,000	2007-09-03
1615	2,500	2,300	2,300	2,500	11,850	27,541,500	2007-08-31
1616	2,200	2,200	2,200	2,200	10,300	22,660,000	2007-08-30
1617	2,100	2,100	2,100	2,100	10,000	21,000,000	2007-08-29
1618	2,000	2,000	2,000	2,000	100	200,000	2007-08-28
1619	1,500	1,500	1,500	1,500	34	51,000	2007-08-24
1620	700	700	700	700	10	7,000	2007-08-21
1621	600	600	600	600	4,500	2,700,000	2007-08-16
1622	560	560	560	560	1,500	840,000	2007-08-14
1623	555	540	540	555	12,874	7,077,600	2007-08-13
1624	555	555	555	555	4,102	2,276,610	2007-08-10
1625	555	555	555	555	2,119	1,176,045	2007-08-09
1626	555	555	555	555	3,531	1,959,705	2007-08-08
1627	550	550	550	550	2,321	1,276,550	2007-08-07
1628	550	550	550	550	2,599	1,429,450	2007-08-06
1629	555	401	401	555	2,901	1,543,855	2007-08-03
1630	300	300	300	300	18,944	5,683,200	2007-07-23
1631	300	250	250	300	13,461	4,038,250	2007-07-20
1632	201	201	201	201	18,944	3,807,744	2007-07-19
1633	201	201	201	201	1,500	301,500	2007-07-07
1634	200	200	200	200	50	10,000	2007-07-05
1635	200	200	200	200	7,495	1,499,000	2007-06-26
1636	200	200	200	200	2,950	590,000	2007-06-22
1637	200	200	200	200	1,020	204,000	2007-06-21
1638	250	200	200	250	5,000	1,150,000	2007-06-07
1639	200	200	200	200	12	2,400	2007-06-06
1640	136	136	136	136	13,485	1,833,960	2007-05-23
1641	135	135	135	135	840	113,400	2007-05-08
1642	140	140	140	140	400	56,000	2007-05-02
1643	30	30	30	30	350	10,500	2007-02-06
1644	20	20	20	20	750	15,000	2007-01-02
1645	20	20	20	20	500	10,000	2006-09-28
1646	20	20	20	20	738	14,760	2006-09-08
1647	20	20	20	20	1	20	2006-08-03
1648	20	20	20	20	500	10,000	2006-03-14
1649	20	20	20	20	1,132	22,640	2006-02-07
1650	20	20	20	20	250	5,000	2006-01-26
1651	20	20	20	20	1,132	22,640	2006-01-06
1652	5	5	5	5	1,776	8,880	2005-09-13
1653	5	5	5	5	1,199	5,995	2005-09-12
1654	3	3	3	3	63,084	189,252	2005-04-08
1655	25	25	25	25	1,830	45,750	2005-04-06
1656	11	11	11	11	3,725	40,975	2005-04-01
1657	10	10	10	10	1,864	18,640	2004-03-15
1658	10	10	10	10	41	410	2003-12-02
1659	2	2	2	2	10	20	2003-04-16
1660	2	2	2	2	73,700	147,400	2003-03-28
1661	2	2	2	2	10,000	20,000	2003-03-27
1662	5	5	5	5	500	2,500	2002-12-26
1663	5	5	5	5	560	2,800	2002-11-29
1664	5	5	5	5	102	510	2002-10-08
1665	5	5	5	5	500	2,500	2002-06-25
1666	5	5	5	5	4,347	21,735	2002-06-03
1667	5	5	5	5	1,750	8,750	2002-05-31
1668	5	5	5	5	1,487	7,435	2002-05-30
1669	5	5	5	5	1,750	8,750	2001-12-24
1670	6	6	6	6	334	2,004	2001-11-20
1671	5	5	5	5	60,656	303,280	2001-11-16
1672	5	5	5	5	199	995	2001-11-15
1673	5	5	5	5	102,577	512,885	2001-10-04
1674	10	10	10	10	180	1,800	2001-09-28
1675	10	10	10	10	14,747	147,470	2001-09-27
1676	15	15	15	15	430	6,450	2001-09-18
1677	10	10	10	10	74	740	2001-09-17
1678	15	10	10	15	195	2,700	2001-09-14
1679	10	10	10	10	500	5,000	2001-09-13
1680	10	10	10	10	233	2,330	2001-07-23
1681	10	10	10	10	250	2,500	2001-07-17
1682	10	10	10	10	2,615	26,150	2001-05-30
1683	15	10	15	10	3,717	44,160	2001-05-28
1684	50	26	26	26	2,080	103,640	2001-05-25
1685	60	26	60	26	2,771	89,046	2001-03-15
1686	60	60	60	60	997	59,820	2001-02-26
1687	1	1	1	1	5,380	5,380	2001-02-08
1688	5	1	5	1	1,500	6,500	2001-02-05
1689	5	5	5	5	5,736	28,680	2001-01-23
1690	40	40	40	40	10	400	2000-12-21
1691	31	31	31	31	280	8,680	2000-12-20
1692	31	31	31	31	2,000	62,000	2000-12-13
1693	32	31	31	32	615	19,100	2000-11-30
1694	31	31	31	31	49	1,519	2000-11-27
1695	31	11	31	30	8,776	96,614	2000-11-09
1696	32	32	32	32	2,030	64,960	2000-10-24
1697	32	32	32	32	31	992	2000-10-23
1698	31	21	31	30	3,008	63,505	2000-10-19
1699	25	21	25	21	1,400	29,896	2000-09-25
1700	30	25	25	25	8,472	232,775	2000-09-22
1701	21	21	21	21	1,938	40,698	2000-09-20
1702	25	25	25	25	8,299	207,475	2000-09-18
1703	30	21	30	21	11,414	265,569	2000-09-15
1704	30	30	30	30	2,519	75,570	2000-09-14
1705	35	31	35	31	2,282	72,142	2000-09-05
1706	29	29	29	29	569	16,501	2000-08-31
1707	29	29	29	29	270	7,830	2000-08-25
1708	29	29	29	29	466	13,514	2000-08-23
1709	29	29	29	29	716	20,764	2000-08-22
1710	28	28	28	28	2,164	60,592	2000-08-21
1711	28	26	26	28	1,617	43,258	2000-08-18
1712	26	26	26	26	1,033	26,858	2000-08-15
1713	26	26	26	26	3,038	78,988	2000-08-10
1714	26	26	26	26	5,172	134,472	2000-08-09
1715	26	26	26	26	2,382	61,932	2000-08-08
1716	25	11	25	11	50,535	586,261	2000-08-04
1717	40	40	40	40	2	80	2000-07-26
1718	21	21	21	21	8	168	2000-06-30
1719	30	20	30	20	2,114	43,280	2000-06-22
1720	32	32	32	32	200	6,400	2000-06-08
1721	33	33	33	33	140	4,620	2000-05-23
1722	31	31	31	31	42	1,302	2000-05-03
1723	32	32	32	32	822	26,304	2000-05-01
1724	31	31	31	31	28,845	894,195	2000-04-21
1725	31	31	31	31	12,504	387,624	2000-04-19
1726	30	30	30	30	700	21,000	2000-04-04
1727	25	25	25	25	4,453	111,325	2000-03-31
1728	11	11	11	11	21,618	237,798	2000-03-28
1729	20	10	10	10	23,622	280,750	2000-03-24
1730	32	32	32	32	3,036	97,152	2000-03-16
1731	32	32	32	32	500	16,000	2000-03-14
1732	32	32	32	32	20,959	670,688	2000-03-08
1733	32	32	32	32	47,409	1,517,088	2000-03-06
1734	32	32	32	32	538	17,216	2000-02-18
1735	32	32	32	32	590	18,880	2000-02-03
1736	31	31	31	31	1,398	43,338	2000-01-03
1737	31	31	31	31	241	7,471	1999-12-24

#	Огноо	Нэгж хувьцаанд ногдох ногдол ашиг
1	2014	0
2	2013	0
3	2012	50
4	2011	0

Мэдээ

“ШАРЫН ГОЛ“ ХК НОГДОЛ АШИГ ОЛГОХГҮЙ

Posted Үхэр сарын 23rd, 2016

“ШАРЫН ГОЛ“ ХК 2016 оны 2 дугаар сарын 17-ны өдрийн ТУЗ-ийн шийдвэрээр хувьцаа эзэмшигчдэдээ ногдол ашиг хуваарилахгүй байхаар шийдвэрлэлээ.

Нийтлэл

НҮҮР ХУУДАС

ABOUT BDSEC

ҮНДСЭН БҮЛЭГ

BROKERAGE

ХӨРӨНГӨ ОРУУЛАЛТ

ЗӨВЛӨМЖ

ХӨРӨНГӨ ОРУУЛАГЧИЙН БУЛАН

Компаний тухай

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

Цааш унших...

FACEBOOK

BDSec

НИЙТЛЭГЧИД

Цааш унших...

ХОЛБОО БАРИХ

БиДиСек ХК, Залуучуудын өргөн чөлөө 27/1, 8-р хороо, Сүхбаатар дүүрэг, Улаанбаатар хот Монгол улс
976-7555 1919
976-7505-1919
976-75551919
Info@bdsec.mn

Хөгжүүлсэн OD Innovation LLC