Компани дэлгэрэнгүй

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

Багануур ХК (BAN)

Хаалт 1032 -28.00 (-2.64% ) 2021-03-01

Нэр: Багануур ХК

Симбол: BAN

Компани код: 396

Чиглэл: coal mining

Хаяг: Baganuur district

Утас: 99212000, 70210114

Факс: 70213130

Имэйл: bjsc@baganuurmine.mn

Вэб: www.baganuurmine.mn

Мэдээлэл байхгүй байна

Өмнөх ханш	1,060
Нээлтийн ханш	1,100
Хаалтын ханш	1,032.00
VWAP	1,032
Дээд ханш	1,100
Доод ханш	1,011
52 долоо хоног	1,216.00 / 963
Нийт хувьцаа	30,844,647

n/a
n/a
Зах зээлийн үнэлгээ	31,831,675,704
Авах ширхэг	90
Авах үнэ	1,011
Зарах үнэ	1,100
Зарах тоо	986

Мэдээлэл байхгүй байна

#	Ханш				Арилжаа
#	Дээд	Доод	Нээлт	Хаалт	Тоо ширхэг	Үнийн дүн	Огноо
1	1,100	1,011	1,100	1,032	13	13,410	2021-03-01
2	1,060	1,060	1,060	1,060	100	106,000	2021-02-26
3	1,060	1,060	1,060	1,060	5	5,300	2021-02-25
4	1,060	1,060	1,060	1,060	32	33,920	2021-02-24
5	1,050	1,050	1,050	1,050	1	1,050	2021-02-03
6	1,190	1,002	1,190	1,042	374	389,835	2021-02-01
7	1,190	1,151	1,151	1,151	121	139,310	2021-01-29
8	1,200	1,150	1,200	1,190	83	96,300	2021-01-28
9	1,200	1,149	1,149	1,150	125	143,795	2021-01-27
10	1,150	1,098	1,098	1,100	134	147,423	2021-01-26
11	1,098	1,001	1,001	1,098	75	80,798	2021-01-25
12	1,000	1,000	1,000	1,000	1,049	1,049,000	2021-01-22
13	1,000	1,000	1,000	1,000	15	15,000	2021-01-21
14	1,065	1,000	1,065	1,038	343	356,195	2021-01-20
15	1,050	1,050	1,050	1,050	230	241,500	2021-01-19
16	1,216	1,216	1,216	1,216	1	1,216	2021-01-12
17	1,216	1,160	1,160	1,161	106	123,016	2021-01-11
18	1,162	1,100	1,100	1,118	21	23,480	2021-01-08
19	1,100	1,050	1,050	1,100	1,129	1,228,640	2021-01-07
20	1,098	861	861	1,098	320	334,515	2021-01-05
21	1,001	950	1,001	963	40	38,510	2021-01-04
22	1,005	1,005	1,005	1,005	20	20,100	2020-12-31
23	1,000	1,000	1,000	1,000	25	25,000	2020-12-30
24	1,078	1,001	1,078	1,001	30	30,415	2020-12-28
25	1,078	1,078	1,078	1,078	5	5,390	2020-12-25
26	1,000	1,000	1,000	1,000	150	150,000	2020-12-24
27	1,000	1,000	1,000	1,000	5	5,000	2020-12-17
28	1,000	1,000	1,000	1,000	100	100,000	2020-12-10
29	1,079	1,079	1,079	1,079	1	1,079	2020-12-04
30	1,080	1,070	1,080	1,070	31	33,190	2020-12-03
31	1,085	1,085	1,085	1,085	1	1,085	2020-12-01
32	1,087	1,087	1,087	1,087	1	1,087	2020-11-24
33	1,085	1,085	1,085	1,085	1	1,085	2020-11-18
34	1,087	1,087	1,087	1,087	1	1,087	2020-11-06
35	1,098	1,098	1,098	1,098	10	10,980	2020-10-29
36	1,000	1,000	1,000	1,000	60	60,000	2020-10-20
37	900	900	900	900	75	67,500	2020-10-19
38	900	900	900	900	40	36,000	2020-10-14
39	1,000	1,000	1,000	1,000	1	1,000	2020-09-30
40	1,000	1,000	1,000	1,000	21	21,000	2020-09-28
41	1,140	1,000	1,090	1,138	206	222,282	2020-09-03
42	1,140	1,035	1,035	1,080	38	41,050	2020-09-02
43	1,034	945	945	1,034	43	43,996	2020-09-01
44	900	900	900	900	2,427	2,184,300	2020-08-20
45	950	940	940	950	1,537	1,458,880	2020-08-19
46	950	950	950	950	10	9,500	2020-08-13
47	899	899	899	899	9	8,091	2020-08-11
48	890	850	850	852	1,507	1,284,270	2020-07-29
49	850	850	850	850	300	255,000	2020-07-28
50	850	850	850	850	1,005	854,250	2020-07-24
51	890	850	850	880	80	70,160	2020-07-22
52	899	899	899	899	9	8,091	2020-07-10
53	950	900	950	900	495	450,525	2020-07-08
54	950	950	950	950	362	343,900	2020-07-07
55	949	949	949	949	500	474,500	2020-07-01
56	950	950	950	950	120	114,000	2020-06-30
57	950	945	945	950	20	18,990	2020-06-23
58	945	945	945	945	58	54,810	2020-06-22
59	900	900	900	900	241	216,900	2020-06-10
60	900	900	900	900	4	3,600	2020-06-04
61	900	900	900	900	5	4,500	2020-05-29
62	827	827	827	827	10	8,270	2020-05-13
63	825	825	825	825	25	20,625	2020-04-28
64	826	826	826	826	134	110,684	2020-04-22
65	826	826	826	826	152	125,552	2020-04-21
66	850	850	850	850	124	105,400	2020-04-14
67	850	849	849	849	379	321,900	2020-04-13
68	993	993	993	993	30	29,790	2020-03-27
69	900	900	900	900	145	130,500	2020-03-24
70	998	998	998	998	25	24,950	2020-03-20
71	998	998	998	998	11	10,978	2020-03-19
72	995	995	995	995	30	29,850	2020-03-17
73	950	950	950	950	1	950	2020-03-06
74	901	901	901	901	20	18,020	2020-03-04
75	910	910	910	910	235	213,850	2020-02-27
76	910	910	910	910	378	343,980	2020-02-18
77	910	910	910	910	20	18,200	2020-02-14
78	935	935	935	935	26	24,310	2020-02-12
79	1,100	1,090	1,090	1,096	101	110,660	2020-02-07
80	1,090	1,090	1,090	1,090	1	1,090	2020-02-06
81	1,046	1,045	1,045	1,045	15	15,680	2020-01-31
82	1,037	1,037	1,037	1,037	1	1,037	2020-01-27
83	911	910	911	911	137	124,742	2020-01-23
84	910	910	910	910	10	9,100	2020-01-15
85	950	950	950	950	10	9,500	2020-01-13
86	908	908	908	908	125	113,500	2020-01-08
87	906	906	906	906	31	28,086	2020-01-07
88	951	949	950	950	668	634,443	2019-12-31
89	951	950	951	950	100	95,001	2019-12-27
90	951	951	951	951	19	18,069	2019-12-20
91	952	951	952	951	651	619,111	2019-12-19
92	952	951	952	952	100	95,150	2019-12-16
93	950	950	950	950	411	390,450	2019-12-04
94	1,100	1,100	1,100	1,100	143	157,300	2019-12-02
95	1,000	1,000	1,000	1,000	9	9,000	2019-11-29
96	1,150	1,150	1,150	1,150	1	1,150	2019-11-22
97	1,199	1,199	1,199	1,199	2	2,398	2019-11-15
98	1,064	1,064	1,064	1,064	4	4,256	2019-11-05
99	1,064	1,064	1,064	1,064	1	1,064	2019-10-31
100	1,000	1,000	1,000	1,000	100	100,000	2019-10-29
101	1,000	1,000	1,000	1,000	7	7,000	2019-10-28
102	1,050	1,050	1,050	1,050	49	51,450	2019-10-24
103	1,050	1,050	1,050	1,050	1,872	1,965,600	2019-10-23
104	1,100	1,100	1,100	1,100	637	700,700	2019-10-22
105	1,110	1,110	1,110	1,110	3	3,330	2019-10-21
106	1,051	1,050	1,051	1,050	86	90,330	2019-10-17
107	1,050	1,005	1,005	1,050	113	114,600	2019-10-16
108	1,001	1,001	1,001	1,001	600	600,600	2019-10-09
109	955	955	955	955	50	47,750	2019-10-03
110	1,110	1,110	1,110	1,110	200	222,000	2019-10-02
111	1,122	1,110	1,122	1,110	438	486,192	2019-10-01
112	1,005	951	1,005	976	150	146,373	2019-09-27
113	1,050	1,005	1,005	1,013	22	22,290	2019-09-26
114	1,050	1,005	1,050	1,023	18	18,405	2019-09-19
115	1,100	1,100	1,100	1,100	150	165,000	2019-09-11
116	1,020	1,020	1,020	1,020	15	15,300	2019-09-06
117	962	961	961	961	1,269	1,219,876	2019-09-05
118	1,020	1,020	1,020	1,020	71	72,420	2019-09-04
119	1,100	1,100	1,100	1,100	1	1,100	2019-09-02
120	1,100	1,100	1,100	1,100	1	1,100	2019-08-30
121	1,100	1,100	1,100	1,100	28	30,800	2019-08-29
122	1,100	1,100	1,100	1,100	310	341,000	2019-08-28
123	1,200	1,190	1,200	1,190	355	422,550	2019-08-23
124	1,200	1,200	1,200	1,200	25	30,000	2019-08-22
125	1,200	1,200	1,200	1,200	197	236,400	2019-08-21
126	1,300	1,279	1,279	1,280	83	106,267	2019-08-20
127	1,280	1,150	1,150	1,280	1,437	1,772,420	2019-08-16
128	1,155	1,100	1,100	1,116	105	117,175	2019-08-15
129	1,020	1,020	1,020	1,020	1	1,020	2019-08-14
130	1,001	1,001	1,001	1,001	252	252,252	2019-08-01
131	1,000	1,000	1,000	1,000	20	20,000	2019-07-25
132	1,000	1,000	1,000	1,000	1,970	1,970,000	2019-07-24
133	1,040	1,040	1,040	1,040	423	439,920	2019-06-25
134	1,030	1,025	1,026	1,027	140	143,835	2019-06-19
135	1,025	1,025	1,025	1,025	1	1,025	2019-06-13
136	1,026	1,026	1,026	1,026	300	307,800	2019-06-11
137	1,113	1,113	1,113	1,113	84	93,492	2019-05-14
138	1,113	1,113	1,113	1,113	1	1,113	2019-05-10
139	1,190	1,190	1,190	1,190	20	23,800	2019-05-03
140	1,111	1,100	1,111	1,108	520	576,200	2019-05-01
141	1,190	1,190	1,190	1,190	28	33,320	2019-04-26
142	1,100	1,100	1,100	1,100	15	16,500	2019-04-24
143	1,110	1,100	1,110	1,100	1,998	2,199,700	2019-04-22
144	1,190	1,190	1,190	1,190	211	251,090	2019-04-19
145	1,107	1,107	1,107	1,107	2	2,214	2019-04-02
146	1,262	1,103	1,103	1,105	101	111,562	2019-03-26
147	1,110	1,090	1,110	1,098	460	505,249	2019-03-21
148	1,111	1,090	1,111	1,101	1,491	1,641,440	2019-03-20
149	1,175	1,112	1,175	1,125	250	281,150	2019-03-19
150	1,180	1,180	1,180	1,180	125	147,500	2019-03-15
151	1,200	1,200	1,200	1,200	250	300,000	2019-03-14
152	1,400	1,400	1,400	1,400	1	1,400	2019-03-12
153	1,465	1,220	1,270	1,262	1,081	1,364,265	2019-03-07
154	1,275	1,275	1,275	1,275	125	159,375	2019-03-06
155	1,275	1,275	1,275	1,275	38	48,450	2019-03-01
156	1,301	1,300	1,300	1,300	209	271,709	2019-02-26
157	1,300	1,300	1,300	1,300	2	2,600	2019-02-25
158	1,300	1,300	1,300	1,300	32	41,600	2019-02-22
159	1,300	1,270	1,300	1,271	268	341,400	2019-02-18
160	1,354	1,354	1,354	1,354	200	270,800	2019-02-15
161	1,351	1,260	1,351	1,307	1,000	1,306,558	2019-02-14
162	1,354	1,354	1,354	1,354	50	67,700	2019-02-13
163	1,400	1,351	1,400	1,354	345	467,075	2019-01-31
164	1,400	1,400	1,400	1,400	30	42,000	2019-01-30
165	1,500	1,350	1,350	1,500	50	70,500	2019-01-23
166	1,310	1,310	1,310	1,310	20	26,200	2019-01-22
167	1,300	1,300	1,300	1,300	52	67,600	2019-01-21
168	1,351	1,300	1,351	1,327	645	856,200	2019-01-18
169	1,351	1,351	1,351	1,351	26	35,126	2019-01-15
170	1,351	1,350	1,350	1,350	44	59,404	2019-01-14
171	1,351	1,351	1,351	1,351	223	301,273	2019-01-11
172	1,350	1,350	1,350	1,350	10	13,500	2019-01-10
173	1,400	1,400	1,400	1,400	40	56,000	2019-01-09
174	1,500	1,500	1,500	1,500	2,250	3,375,000	2019-01-02
175	1,400	1,351	1,400	1,374	999	1,372,538	2018-12-27
176	1,360	1,351	1,351	1,352	7	9,466	2018-12-26
177	1,451	1,400	1,451	1,444	432	623,930	2018-12-25
178	1,451	1,451	1,451	1,451	20	29,020	2018-12-24
179	1,500	1,500	1,500	1,500	100	150,000	2018-12-21
180	1,480	1,450	1,480	1,470	1,156	1,697,498	2018-12-20
181	1,471	1,471	1,471	1,471	52	76,492	2018-12-14
182	1,600	1,500	1,600	1,500	5,000	7,501,300	2018-12-13
183	1,690	1,678	1,678	1,684	734	1,236,297	2018-12-12
184	1,678	1,678	1,678	1,678	98	164,444	2018-12-11
185	1,679	1,470	1,470	1,679	204	341,680	2018-11-29
186	1,460	1,460	1,460	1,460	61	89,060	2018-11-23
187	1,500	1,500	1,500	1,500	125	187,500	2018-11-21
188	1,550	1,550	1,550	1,550	134	207,700	2018-11-16
189	1,630	1,630	1,630	1,630	59	96,170	2018-11-15
190	1,520	1,410	1,520	1,433	564	808,010	2018-11-13
191	1,510	1,510	1,510	1,510	18	27,180	2018-11-02
192	1,500	1,500	1,500	1,500	164	246,000	2018-10-31
193	1,510	1,500	1,510	1,500	170	255,020	2018-10-29
194	1,520	1,520	1,520	1,520	189	287,280	2018-10-26
195	1,700	1,550	1,700	1,675	6	10,050	2018-10-18
196	1,800	1,800	1,800	1,800	756	1,360,800	2018-10-17
197	1,800	1,680	1,680	1,790	584	1,045,225	2018-10-12
198	1,680	1,385	1,680	1,670	29	48,425	2018-10-11
199	1,552	1,552	1,552	1,552	32	49,664	2018-10-05
200	1,351	1,350	1,351	1,350	105	141,770	2018-10-01
201	1,412	1,350	1,412	1,350	1,246	1,732,480	2018-09-27
202	1,450	1,450	1,450	1,450	15	21,750	2018-09-26
203	1,600	1,400	1,600	1,561	254	396,400	2018-09-25
204	1,616	1,600	1,616	1,602	470	752,832	2018-09-19
205	1,611	1,611	1,611	1,611	25	40,275	2018-09-17
206	1,700	1,700	1,700	1,700	147	249,900	2018-09-13
207	1,610	1,610	1,610	1,610	8	12,880	2018-09-12
208	1,600	1,600	1,600	1,600	424	678,400	2018-09-06
209	1,770	1,770	1,770	1,770	472	835,440	2018-08-29
210	1,800	1,800	1,800	1,800	62	111,600	2018-08-27
211	1,949	1,949	1,949	1,949	18	35,082	2018-08-24
212	1,801	1,800	1,801	1,800	410	738,100	2018-08-23
213	1,850	1,848	1,850	1,848	100	184,820	2018-08-22
214	1,890	1,800	1,800	1,835	405	743,250	2018-08-21
215	1,800	1,800	1,800	1,800	90	162,000	2018-07-30
216	1,900	1,800	1,810	1,900	1,073	1,932,400	2018-07-26
217	1,980	1,980	1,980	1,980	14	27,720	2018-07-24
218	1,980	1,980	1,980	1,980	10	19,800	2018-07-16
219	1,990	1,990	1,990	1,990	103	204,970	2018-07-03
220	1,800	1,800	1,800	1,800	25	45,000	2018-07-02
221	1,900	1,900	1,900	1,900	123	233,700	2018-06-29
222	1,900	1,900	1,900	1,900	5	9,500	2018-06-26
223	1,900	1,900	1,900	1,900	269	511,100	2018-06-25
224	1,950	1,900	1,950	1,932	68	131,350	2018-06-21
225	2,000	1,900	2,000	1,977	390	771,000	2018-06-19
226	1,900	1,900	1,900	1,900	194	368,600	2018-06-18
227	1,900	1,900	1,900	1,900	1,051	1,996,900	2018-06-14
228	1,900	1,900	1,900	1,900	49	93,100	2018-06-13
229	1,900	1,900	1,900	1,900	54	102,600	2018-06-12
230	1,910	1,910	1,910	1,910	50	95,500	2018-06-08
231	2,050	2,050	2,050	2,050	100	205,000	2018-06-06
232	1,900	1,900	1,900	1,900	10	19,000	2018-06-05
233	2,070	1,900	2,070	1,901	187	363,925	2018-06-04
234	1,900	1,900	1,900	1,900	10	19,000	2018-05-29
235	1,907	1,907	1,907	1,907	66	125,862	2018-05-22
236	2,100	2,100	2,100	2,100	1	2,100	2018-05-21
237	2,100	2,085	2,085	2,098	117	245,480	2018-05-17
238	1,999	1,999	1,999	1,999	2	3,998	2018-05-14
239	2,000	1,999	2,000	2,000	357	713,900	2018-05-10
240	2,000	1,921	2,000	1,921	18,744	36,019,469	2018-05-09
241	2,000	2,000	2,000	2,000	71	142,000	2018-05-08
242	1,911	1,911	1,911	1,911	10	19,110	2018-04-30
243	1,906	1,906	1,906	1,906	2	3,812	2018-04-27
244	2,000	2,000	2,000	2,000	100	200,000	2018-04-26
245	2,000	2,000	2,000	2,000	246	492,000	2018-04-23
246	2,090	2,050	2,090	2,063	6	12,380	2018-04-20
247	1,903	1,903	1,903	1,903	20	38,060	2018-04-19
248	2,000	1,901	2,000	1,935	297	574,690	2018-04-18
249	1,950	1,900	1,950	1,912	43	82,204	2018-04-17
250	1,950	1,950	1,950	1,950	40	78,000	2018-04-12
251	1,901	1,901	1,901	1,901	16	30,416	2018-04-09
252	2,000	2,000	2,000	2,000	145	290,000	2018-04-06
253	2,095	2,000	2,095	2,000	107	214,665	2018-04-04
254	2,100	2,100	2,100	2,100	2	4,200	2018-04-03
255	2,140	2,140	2,140	2,140	90	192,600	2018-03-30
256	1,910	1,910	1,910	1,910	129	246,390	2018-03-27
257	2,140	1,950	2,140	1,970	1,408	2,756,940	2018-03-26
258	2,140	2,140	2,140	2,140	60	128,400	2018-03-23
259	1,950	1,950	1,950	1,950	332	647,400	2018-03-22
260	1,951	1,950	1,950	1,951	759	1,480,450	2018-03-20
261	1,990	1,950	1,955	1,953	738	1,440,344	2018-03-19
262	2,000	1,951	2,000	1,984	15	29,755	2018-03-15
263	1,955	1,955	1,955	1,955	58	113,390	2018-03-13
264	1,955	1,955	1,955	1,955	100	195,500	2018-03-12
265	1,955	1,950	1,950	1,951	80	156,100	2018-03-06
266	2,000	1,905	1,905	1,982	2,171	4,303,250	2018-03-05
267	1,950	1,905	1,906	1,910	218	416,480	2018-03-01
268	2,000	2,000	2,000	2,000	6	12,000	2018-02-28
269	2,000	1,905	2,000	1,995	995	1,985,480	2018-02-27
270	1,999	1,980	1,999	1,980	2	3,979	2018-02-26
271	1,999	1,901	1,999	1,901	6	11,896	2018-02-22
272	2,000	1,995	1,995	1,999	108	215,922	2018-02-21
273	2,000	2,000	2,000	2,000	10	20,000	2018-02-20
274	2,000	2,000	2,000	2,000	10	20,000	2018-02-19
275	2,000	2,000	2,000	2,000	10	20,000	2018-02-15
276	2,000	2,000	2,000	2,000	424	848,000	2018-02-14
277	2,000	2,000	2,000	2,000	10	20,000	2018-02-13
278	2,150	2,000	2,150	2,025	907	1,836,340	2018-02-12
279	2,200	2,200	2,200	2,200	702	1,544,400	2018-02-09
280	2,100	2,010	2,066	2,040	272	554,819	2018-02-07
281	2,250	2,190	2,200	2,217	548	1,214,990	2018-02-06
282	2,200	2,062	2,200	2,112	423	893,197	2018-02-05
283	2,087	2,087	2,087	2,087	40	83,480	2018-02-01
284	2,200	2,068	2,200	2,086	110	229,460	2018-01-30
285	2,250	2,250	2,250	2,250	810	1,822,500	2018-01-23
286	2,250	2,250	2,250	2,250	43	96,750	2018-01-18
287	2,250	2,250	2,250	2,250	139	312,750	2018-01-16
288	2,250	2,061	2,061	2,249	169	380,061	2018-01-15
289	2,390	2,380	2,390	2,383	150	357,500	2018-01-12
290	2,082	2,080	2,082	2,081	300	624,420	2018-01-10
291	2,115	2,100	2,100	2,106	731	1,539,410	2018-01-09
292	2,300	2,300	2,300	2,300	65	149,500	2018-01-04
293	2,300	2,200	2,201	2,225	451	1,003,320	2018-01-03
294	2,300	2,300	2,300	2,300	10	23,000	2017-12-28
295	2,300	2,300	2,300	2,300	459	1,055,700	2017-12-26
296	2,250	2,060	2,250	2,226	40	89,050	2017-12-25
297	2,249	2,249	2,249	2,249	20	44,980	2017-12-22
298	2,250	2,250	2,250	2,250	175	393,750	2017-12-21
299	2,301	2,053	2,190	2,205	517	1,139,945	2017-12-20
300	2,220	2,051	2,150	2,190	89	194,951	2017-12-19
301	2,299	2,299	2,299	2,299	100	229,900	2017-12-18
302	2,202	2,013	2,202	2,116	759	1,605,971	2017-12-14
303	2,400	2,300	2,300	2,368	47	111,300	2017-12-11
304	2,400	2,400	2,400	2,400	64	153,600	2017-12-05
305	2,450	2,400	2,450	2,448	229	560,550	2017-12-04
306	2,500	2,450	2,450	2,482	98	243,250	2017-12-01
307	2,500	2,500	2,500	2,500	40	100,000	2017-11-30
308	2,550	2,450	2,500	2,482	220	546,140	2017-11-29
309	2,550	2,500	2,500	2,522	339	855,000	2017-11-28
310	2,850	2,598	2,598	2,688	1,465	3,938,547	2017-11-24
311	2,500	2,500	2,500	2,500	100	250,000	2017-11-23
312	2,500	2,490	2,490	2,499	278	694,740	2017-11-22
313	2,500	2,500	2,500	2,500	50	125,000	2017-11-21
314	2,500	2,500	2,500	2,500	125	312,500	2017-11-20
315	2,600	2,500	2,600	2,541	282	716,580	2017-11-16
316	2,480	2,460	2,460	2,467	199	490,950	2017-11-15
317	2,750	2,750	2,750	2,750	200	550,000	2017-11-13
318	2,795	2,795	2,795	2,795	10	27,950	2017-11-10
319	2,950	2,799	2,799	2,894	375	1,085,240	2017-11-09
320	2,800	2,750	2,800	2,796	324	906,000	2017-11-08
321	2,610	2,351	2,610	2,534	34	86,150	2017-11-07
322	2,620	2,600	2,620	2,605	1,000	2,604,880	2017-11-03
323	2,900	2,800	2,900	2,805	100	280,500	2017-11-01
324	2,900	2,610	2,610	2,896	776	2,247,050	2017-10-31
325	2,899	2,600	2,899	2,796	491	1,372,820	2017-10-30
326	2,850	2,600	2,650	2,750	932	2,562,858	2017-10-27
327	2,768	2,700	2,768	2,711	12	32,536	2017-10-25
328	2,800	2,699	2,699	2,768	1,299	3,595,361	2017-10-23
329	2,699	2,600	2,600	2,652	115	304,965	2017-10-18
330	2,650	2,650	2,650	2,650	294	779,100	2017-10-17
331	2,600	2,550	2,550	2,578	241	621,245	2017-10-13
332	2,680	2,670	2,670	2,674	27	72,200	2017-10-12
333	2,600	2,550	2,550	2,581	1,053	2,717,792	2017-10-11
334	2,599	2,400	2,400	2,513	274	688,644	2017-10-09
335	2,590	2,400	2,590	2,510	53	133,040	2017-10-06
336	2,401	2,400	2,401	2,400	391	938,410	2017-10-05
337	2,450	2,400	2,400	2,434	332	808,000	2017-10-04
338	2,500	2,450	2,500	2,452	210	515,000	2017-10-02
339	2,600	2,590	2,599	2,593	74	191,868	2017-09-27
340	2,550	2,480	2,550	2,487	2,229	5,542,920	2017-09-25
341	2,749	2,550	2,749	2,593	417	1,081,320	2017-09-22
342	2,650	2,500	2,500	2,556	654	1,671,331	2017-09-21
343	2,500	2,480	2,480	2,491	168	418,440	2017-09-20
344	2,480	2,480	2,480	2,480	12	29,760	2017-09-19
345	2,330	2,050	2,050	2,313	245	566,610	2017-09-18
346	2,200	2,000	2,000	2,163	495	1,070,690	2017-09-15
347	2,000	2,000	2,000	2,000	5	10,000	2017-09-14
348	2,100	2,000	2,021	2,048	421	862,340	2017-09-13
349	2,100	2,100	2,100	2,100	49	102,900	2017-09-12
350	2,175	2,175	2,175	2,175	45	97,875	2017-09-08
351	2,100	2,100	2,100	2,100	1,895	3,979,500	2017-09-07
352	2,020	2,011	2,015	2,017	354	713,900	2017-09-06
353	2,199	2,190	2,190	2,195	388	851,610	2017-09-04
354	2,200	2,149	2,149	2,183	382	833,847	2017-08-30
355	2,100	2,100	2,100	2,100	5	10,500	2017-08-29
356	2,190	2,000	2,051	2,003	1,964	3,933,396	2017-08-28
357	2,050	2,050	2,050	2,050	48	98,400	2017-08-25
358	2,050	2,050	2,050	2,050	186	381,300	2017-08-24
359	2,010	2,001	2,001	2,010	104	209,004	2017-08-17
360	2,230	2,200	2,200	2,221	409	908,560	2017-08-15
361	2,000	2,000	2,000	2,000	434	868,000	2017-08-14
362	2,200	2,200	2,200	2,200	247	543,400	2017-08-11
363	2,090	1,951	1,951	2,038	1,580	3,219,547	2017-08-10
364	1,950	1,950	1,950	1,950	4,510	8,794,500	2017-08-09
365	1,855	1,850	1,850	1,852	499	924,045	2017-08-08
366	1,900	1,850	1,900	1,854	879	1,629,670	2017-08-04
367	1,821	1,821	1,821	1,821	838	1,525,998	2017-08-02
368	1,950	1,950	1,950	1,950	2,000	3,900,000	2017-08-01
369	1,920	1,920	1,920	1,920	10	19,200	2017-07-28
370	1,822	1,821	1,822	1,821	46	83,776	2017-07-27
371	1,821	1,821	1,821	1,821	3	5,463	2017-07-26
372	2,000	1,890	1,890	1,898	144	273,260	2017-07-25
373	2,035	1,890	1,890	1,914	12	22,970	2017-07-24
374	1,990	1,989	1,989	1,990	500	994,870	2017-07-21
375	1,990	1,810	1,810	1,914	390	746,484	2017-07-20
376	1,800	1,798	1,798	1,798	348	625,800	2017-07-19
377	1,701	1,700	1,700	1,700	290	493,120	2017-07-18
378	1,800	1,800	1,800	1,800	10	18,000	2017-07-05
379	1,800	1,701	1,701	1,772	384	680,409	2017-07-04
380	1,701	1,701	1,701	1,701	75	127,575	2017-07-03
381	1,796	1,796	1,796	1,796	5	8,980	2017-06-30
382	1,890	1,890	1,890	1,890	19	35,910	2017-06-22
383	1,897	1,890	1,897	1,890	81	153,118	2017-06-20
384	1,755	1,750	1,755	1,751	250	437,750	2017-06-19
385	1,700	1,700	1,700	1,700	259	440,300	2017-06-16
386	1,898	1,898	1,898	1,898	55	104,390	2017-06-15
387	1,898	1,801	1,801	1,805	80	144,398	2017-06-13
388	1,801	1,801	1,801	1,801	20	36,020	2017-06-12
389	1,802	1,801	1,802	1,801	196	353,006	2017-06-09
390	1,811	1,811	1,811	1,811	40	72,440	2017-06-08
391	1,811	1,801	1,811	1,804	39	70,339	2017-06-05
392	1,900	1,801	1,801	1,898	205	389,005	2017-05-30
393	2,100	1,999	1,999	2,041	1,608	3,282,064	2017-05-25
394	1,999	1,850	1,850	1,852	303	561,295	2017-05-23
395	1,910	1,800	1,900	1,890	245	463,020	2017-05-18
396	2,010	1,900	1,900	1,957	200	391,300	2017-05-16
397	1,900	1,900	1,900	1,900	60	114,000	2017-05-11
398	2,048	2,048	2,048	2,048	98	200,704	2017-05-10
399	2,100	2,039	2,039	2,048	885	1,812,840	2017-05-09
400	2,070	1,820	1,935	1,947	951	1,851,675	2017-05-08
401	1,801	1,800	1,801	1,801	70	126,035	2017-05-05
402	1,810	1,800	1,810	1,806	134	241,960	2017-05-03
403	1,800	1,800	1,800	1,800	30	54,000	2017-05-02
404	1,910	1,820	1,910	1,898	450	854,300	2017-04-27
405	1,999	1,950	1,970	1,953	658	1,285,355	2017-04-26
406	2,000	1,970	1,970	1,999	68	135,905	2017-04-25
407	2,000	1,900	1,900	1,961	1,390	2,725,950	2017-04-24
408	1,950	1,800	1,800	1,841	1,212	2,231,340	2017-04-21
409	1,848	1,800	1,800	1,808	60	108,480	2017-04-20
410	1,800	1,799	1,799	1,800	692	1,245,590	2017-04-19
411	1,799	1,700	1,700	1,756	147	258,130	2017-04-18
412	1,670	1,670	1,670	1,670	135	225,450	2017-04-13
413	1,799	1,799	1,799	1,799	20	35,980	2017-04-12
414	1,651	1,650	1,651	1,650	132	217,820	2017-04-11
415	1,650	1,650	1,650	1,650	100	165,000	2017-04-07
416	1,849	1,849	1,849	1,849	3	5,547	2017-04-05
417	1,700	1,700	1,700	1,700	173	294,100	2017-04-03
418	1,701	1,701	1,701	1,701	29	49,329	2017-03-30
419	1,750	1,701	1,750	1,711	25	42,770	2017-03-29
420	1,750	1,750	1,750	1,750	80	140,000	2017-03-28
421	1,800	1,750	1,781	1,766	195	344,360	2017-03-24
422	1,800	1,781	1,800	1,786	2,566	4,581,717	2017-03-15
423	1,810	1,810	1,810	1,810	250	452,500	2017-03-14
424	1,800	1,800	1,800	1,800	132	237,600	2017-03-13
425	1,770	1,760	1,770	1,763	428	754,480	2017-03-09
426	1,970	1,970	1,970	1,970	5	9,850	2017-03-02
427	1,950	1,950	1,950	1,950	2,564	4,999,800	2017-02-24
428	1,950	1,950	1,950	1,950	200	390,000	2017-02-23
429	1,970	1,950	1,950	1,952	1,098	2,143,060	2017-02-22
430	1,800	1,800	1,800	1,800	105	189,000	2017-02-21
431	1,856	1,856	1,856	1,856	95	176,320	2017-02-17
432	1,856	1,856	1,856	1,856	125	232,000	2017-02-16
433	1,900	1,900	1,900	1,900	58	110,200	2017-02-15
434	1,860	1,860	1,860	1,860	300	558,000	2017-02-14
435	1,900	1,900	1,900	1,900	575	1,092,500	2017-02-09
436	1,900	1,900	1,900	1,900	220	418,000	2017-02-07
437	1,910	1,910	1,910	1,910	207	395,370	2017-02-06
438	1,910	1,910	1,910	1,910	16	30,560	2017-02-03
439	1,990	1,990	1,990	1,990	10	19,900	2017-02-01
440	1,950	1,900	1,900	1,902	254	483,150	2017-01-30
441	1,900	1,856	1,900	1,886	247	465,780	2017-01-27
442	1,900	1,900	1,900	1,900	7	13,300	2017-01-26
443	1,951	1,900	1,951	1,940	597	1,158,200	2017-01-24
444	1,990	1,990	1,990	1,990	100	199,000	2017-01-23
445	1,955	1,950	1,955	1,955	430	840,565	2017-01-17
446	2,100	2,100	2,100	2,100	48	100,800	2017-01-11
447	2,000	2,000	2,000	2,000	323	646,000	2017-01-10
448	2,000	2,000	2,000	2,000	550	1,100,000	2017-01-07
449	2,000	2,000	2,000	2,000	50	100,000	2017-01-06
450	2,000	2,000	2,000	2,000	154	308,000	2016-12-23
451	1,920	1,900	1,920	1,907	200	381,300	2016-12-22
452	1,950	1,950	1,950	1,950	140	273,000	2016-12-21
453	2,190	2,190	2,190	2,190	70	153,300	2016-12-20
454	2,190	2,189	2,189	2,190	15	32,845	2016-12-19
455	2,150	2,150	2,150	2,150	40	86,000	2016-12-16
456	2,170	2,150	2,150	2,154	50	107,700	2016-12-15
457	2,151	2,151	2,151	2,151	9	19,359	2016-12-14
458	2,219	2,100	2,100	2,151	1,225	2,634,690	2016-12-09
459	2,100	2,050	2,050	2,056	160	329,000	2016-12-08
460	2,000	2,000	2,000	2,000	93	186,000	2016-12-07
461	1,950	1,950	1,950	1,950	124	241,800	2016-12-06
462	2,050	2,000	2,050	2,001	475	950,250	2016-12-05
463	2,150	2,150	2,150	2,150	1,000	2,150,000	2016-11-30
464	2,150	2,150	2,150	2,150	4	8,600	2016-11-22
465	2,190	2,190	2,190	2,190	5	10,950	2016-11-18
466	2,185	2,185	2,185	2,185	5	10,925	2016-11-15
467	1,900	1,900	1,900	1,900	397	754,300	2016-11-14
468	1,905	1,905	1,905	1,905	132	251,460	2016-11-10
469	1,905	1,905	1,905	1,905	1	1,905	2016-11-09
470	2,185	2,185	2,185	2,185	10	21,850	2016-11-07
471	1,900	1,900	1,900	1,900	134	254,600	2016-11-02
472	1,900	1,900	1,900	1,900	474	900,600	2016-11-01
473	1,910	1,910	1,910	1,910	3	5,730	2016-10-28
474	1,962	1,910	1,962	1,942	337	654,390	2016-10-27
475	2,000	2,000	2,000	2,000	80	160,000	2016-10-25
476	2,100	1,960	2,100	2,008	120	240,940	2016-10-21
477	2,370	2,250	2,250	2,292	531	1,217,147	2016-10-20
478	2,310	2,299	2,299	2,303	152	350,115	2016-10-17
479	2,250	2,249	2,250	2,250	40	89,995	2016-10-14
480	2,200	2,199	2,199	2,200	377	829,395	2016-10-12
481	2,200	2,000	2,001	2,183	204	445,405	2016-10-05
482	2,198	2,000	2,000	2,062	48	98,970	2016-09-29
483	2,150	2,145	2,145	2,147	1,033	2,217,500	2016-09-28
484	2,150	1,940	2,149	2,080	18	37,435	2016-09-27
485	1,940	1,940	1,940	1,940	3	5,820	2016-09-23
486	1,940	1,906	1,906	1,912	12	22,940	2016-09-22
487	1,961	1,900	1,961	1,957	216	422,645	2016-09-14
488	1,960	1,960	1,960	1,960	5	9,800	2016-09-09
489	2,300	2,300	2,300	2,300	40	92,000	2016-09-05
490	2,300	2,300	2,300	2,300	10	23,000	2016-08-29
491	2,311	2,300	2,311	2,301	100	230,130	2016-08-25
492	2,316	2,316	2,316	2,316	30	69,480	2016-08-24
493	2,315	2,315	2,315	2,315	184	425,960	2016-08-10
494	2,650	2,650	2,650	2,650	50	132,500	2016-08-09
495	2,550	2,550	2,550	2,550	1	2,550	2016-07-29
496	2,551	2,550	2,551	2,550	73	186,160	2016-07-28
497	2,601	2,550	2,601	2,555	184	470,210	2016-07-26
498	2,650	2,650	2,650	2,650	10	26,500	2016-07-22
499	2,700	2,700	2,700	2,700	2,300	6,210,000	2016-07-21
500	2,830	2,830	2,830	2,830	10	28,300	2016-07-08
501	2,555	2,550	2,555	2,553	194	495,200	2016-07-07
502	2,750	2,650	2,650	2,652	1,729	4,586,080	2016-07-05
503	2,650	2,549	2,549	2,554	747	1,907,545	2016-07-04
504	2,465	2,465	2,465	2,465	53	130,645	2016-07-01
505	2,461	2,461	2,461	2,461	189	465,129	2016-06-24
506	2,400	2,400	2,400	2,400	1,221	2,930,400	2016-06-22
507	2,650	2,550	2,650	2,565	65	166,750	2016-06-21
508	2,600	2,599	2,599	2,600	61	158,594	2016-06-20
509	2,400	2,400	2,400	2,400	75	180,000	2016-06-13
510	2,400	2,400	2,400	2,400	5	12,000	2016-06-10
511	2,400	2,400	2,400	2,400	80	192,000	2016-06-09
512	2,400	2,400	2,400	2,400	10	24,000	2016-06-08
513	2,550	2,400	2,550	2,424	128	310,208	2016-06-07
514	2,501	2,501	2,501	2,501	2	5,002	2016-06-06
515	2,550	2,550	2,550	2,550	50	127,500	2016-06-02
516	2,600	2,600	2,600	2,600	10	26,000	2016-05-31
517	2,750	2,750	2,750	2,750	90	247,500	2016-05-19
518	2,900	2,800	2,899	2,835	523	1,482,890	2016-05-18
519	2,900	2,900	2,900	2,900	650	1,885,000	2016-05-17
520	2,950	2,900	2,950	2,935	164	481,300	2016-05-13
521	2,900	2,800	2,900	2,900	837	2,427,100	2016-05-12
522	2,940	2,750	2,799	2,834	1,994	5,650,870	2016-05-11
523	2,900	2,700	2,800	2,794	2,389	6,675,520	2016-05-10
524	2,560	2,560	2,560	2,560	427	1,093,120	2016-05-09
525	2,234	2,230	2,230	2,232	16	35,704	2016-05-06
526	2,040	1,900	2,005	1,943	299	581,080	2016-05-05
527	1,890	1,720	1,720	1,775	175	310,545	2016-05-04
528	1,721	1,699	1,699	1,710	220	376,195	2016-05-03
529	1,500	1,500	1,500	1,500	525	787,500	2016-04-29
530	1,729	1,729	1,729	1,729	5	8,645	2016-04-27
531	1,700	1,600	1,600	1,608	329	528,895	2016-04-26
532	1,730	1,688	1,688	1,705	30	51,160	2016-04-20
533	1,650	1,500	1,650	1,508	160	241,200	2016-04-14
534	1,658	1,600	1,600	1,645	501	824,216	2016-04-13
535	1,650	1,500	1,550	1,550	213	330,250	2016-04-12
536	1,550	1,450	1,450	1,500	304	456,000	2016-04-11
537	1,511	1,450	1,511	1,487	415	617,147	2016-04-08
538	1,650	1,510	1,510	1,524	985	1,501,345	2016-04-07
539	1,510	1,510	1,510	1,510	220	332,200	2016-04-06
540	1,500	1,450	1,451	1,467	379	555,820	2016-04-05
541	1,450	1,440	1,440	1,442	916	1,320,840	2016-04-04
542	1,400	1,400	1,400	1,400	2	2,800	2016-03-31
543	1,400	1,350	1,400	1,365	261	356,200	2016-03-30
544	1,450	1,450	1,450	1,450	10	14,500	2016-03-29
545	1,450	1,450	1,450	1,450	300	435,000	2016-03-23
546	1,450	1,450	1,450	1,450	300	435,000	2016-03-23
547	1,500	1,500	1,500	1,500	44	66,000	2016-03-22
548	1,550	1,500	1,550	1,501	370	555,510	2016-03-21
549	1,602	1,599	1,602	1,600	270	431,970	2016-03-18
550	1,750	1,750	1,750	1,750	30	52,500	2016-03-17
551	1,800	1,800	1,800	1,800	243	437,400	2016-03-16
552	1,900	1,900	1,900	1,900	200	380,000	2016-03-15
553	1,900	1,900	1,900	1,900	30	57,000	2016-03-14
554	1,900	1,900	1,900	1,900	14	26,600	2016-03-11
555	2,000	1,750	2,000	1,805	213	384,500	2016-03-10
556	2,200	2,000	2,200	2,016	185	373,000	2016-03-09
557	2,200	2,200	2,200	2,200	21	46,200	2016-03-07
558	2,211	2,201	2,211	2,211	368	813,548	2016-03-04
559	2,211	2,211	2,211	2,211	10	22,110	2016-03-03
560	2,350	2,350	2,350	2,350	6	14,100	2016-03-02
561	2,351	2,351	2,351	2,351	53	124,603	2016-03-01
562	2,380	2,351	2,380	2,374	27	64,086	2016-02-29
563	2,390	2,390	2,390	2,390	10	23,900	2016-02-23
564	2,400	2,400	2,400	2,400	12	28,800	2016-02-19
565	2,405	2,405	2,405	2,405	20	48,100	2016-02-18
566	2,405	2,405	2,405	2,405	65	156,325	2016-02-08
567	2,450	2,450	2,450	2,450	984	2,410,800	2016-02-05
568	2,460	2,380	2,380	2,407	24	57,760	2016-02-04
569	2,400	2,400	2,400	2,400	1	2,400	2016-02-03
570	2,400	2,400	2,400	2,400	5	12,000	2016-01-29
571	2,400	2,400	2,400	2,400	4	9,600	2016-01-28
572	2,465	2,465	2,465	2,465	43	105,995	2016-01-26
573	2,460	2,460	2,460	2,460	45	110,700	2016-01-25
574	2,460	2,460	2,460	2,460	2	4,920	2016-01-21
575	2,470	2,470	2,470	2,470	1	2,470	2016-01-14
576	2,470	2,470	2,470	2,470	10	24,700	2016-01-13
577	2,470	2,470	2,470	2,470	77	190,190	2016-01-08
578	2,470	2,470	2,470	2,470	5	12,350	2016-01-06
579	2,470	2,470	2,470	2,470	138	340,860	2016-01-05
580	2,500	2,350	2,500	2,470	25	61,750	2015-12-22
581	2,500	2,500	2,500	2,500	8	20,000	2015-12-21
582	2,600	2,600	2,600	2,600	2	5,200	2015-12-10
583	2,650	2,650	2,650	2,650	5	13,250	2015-12-08
584	2,600	2,600	2,600	2,600	72	187,200	2015-12-04
585	2,650	2,650	2,650	2,650	2	5,300	2015-12-03
586	2,650	2,650	2,650	2,650	10	26,500	2015-12-01
587	2,650	2,650	2,650	2,650	11	29,150	2015-11-30
588	2,650	2,650	2,650	2,650	160	424,000	2015-11-26
589	2,750	2,750	2,750	2,750	2	5,500	2015-11-20
590	2,700	2,700	2,700	2,700	179	483,300	2015-11-18
591	2,799	2,700	2,700	2,766	77	212,950	2015-11-09
592	2,700	2,700	2,700	2,700	60	162,000	2015-11-05
593	2,750	2,750	2,750	2,750	1	2,750	2015-11-04
594	2,750	2,750	2,750	2,750	250	687,500	2015-11-03
595	2,750	2,750	2,750	2,750	2	5,500	2015-10-30
596	2,750	2,750	2,750	2,750	28	77,000	2015-10-27
597	2,799	2,799	2,799	2,799	7	19,593	2015-10-26
598	2,799	2,799	2,799	2,799	85	237,915	2015-10-23
599	2,811	2,750	2,811	2,799	554	1,550,410	2015-10-20
600	2,999	2,811	2,999	2,838	267	757,795	2015-10-16
601	2,800	2,800	2,800	2,800	100	280,000	2015-10-15
602	2,800	2,800	2,800	2,800	350	980,000	2015-10-13
603	2,850	2,850	2,850	2,850	61	173,850	2015-10-12
604	2,800	2,800	2,800	2,800	24	67,200	2015-10-09
605	2,800	2,800	2,800	2,800	26	72,800	2015-10-08
606	2,800	2,750	2,750	2,779	221	614,050	2015-10-07
607	2,750	2,750	2,750	2,750	5	13,750	2015-10-06
608	2,800	2,800	2,800	2,800	15	42,000	2015-10-05
609	2,800	2,800	2,800	2,800	19	53,200	2015-10-02
610	2,850	2,850	2,850	2,850	10	28,500	2015-10-01
611	2,800	2,800	2,800	2,800	34	95,200	2015-09-30
612	3,070	2,950	2,950	3,000	435	1,304,850	2015-09-22
613	2,800	2,800	2,800	2,800	67	187,600	2015-09-21
614	2,990	2,640	2,640	2,678	4,772	12,779,510	2015-09-14
615	2,640	2,600	2,640	2,605	170	442,900	2015-09-11
616	2,650	2,650	2,650	2,650	13	34,450	2015-09-10
617	2,650	2,650	2,650	2,650	89	235,850	2015-09-09
618	2,650	2,650	2,650	2,650	23	60,950	2015-09-08
619	2,650	2,650	2,650	2,650	131	347,150	2015-09-07
620	2,700	2,700	2,700	2,700	10	27,000	2015-09-04
621	2,700	2,700	2,700	2,700	5	13,500	2015-09-03
622	2,790	2,790	2,790	2,790	5	13,950	2015-09-01
623	2,601	2,601	2,601	2,601	17	44,217	2015-08-27
624	2,601	2,600	2,601	2,600	100	260,010	2015-08-20
625	2,800	2,600	2,800	2,650	343	908,800	2015-08-18
626	2,801	2,800	2,801	2,800	40	112,010	2015-08-17
627	2,999	2,999	2,999	2,999	10	29,990	2015-08-12
628	2,800	2,800	2,800	2,800	65	182,000	2015-08-10
629	2,600	2,600	2,600	2,600	289	751,400	2015-08-03
630	2,850	2,565	2,850	2,684	186	499,140	2015-07-31
631	2,900	2,900	2,900	2,900	166	481,400	2015-07-30
632	3,000	3,000	3,000	3,000	5	15,000	2015-07-28
633	2,900	2,900	2,900	2,900	30	87,000	2015-07-27
634	2,950	2,800	2,950	2,848	310	882,950	2015-07-24
635	3,189	3,000	3,000	3,013	103	310,323	2015-07-22
636	3,000	3,000	3,000	3,000	150	450,000	2015-07-20
637	3,048	2,990	2,990	3,021	1,442	4,356,214	2015-07-17
638	3,090	2,990	3,050	3,048	757	2,307,150	2015-07-16
639	3,000	2,900	2,900	2,995	37	110,800	2015-07-09
640	3,000	3,000	3,000	3,000	5	15,000	2015-07-08
641	3,100	3,100	3,100	3,100	5	15,500	2015-07-06
642	3,200	3,200	3,200	3,200	5	16,000	2015-06-26
643	3,000	3,000	3,000	3,000	1	3,000	2015-06-25
644	3,300	3,000	3,001	3,237	925	2,994,610	2015-06-23
645	3,300	3,300	3,300	3,300	97	320,100	2015-06-22
646	3,310	3,300	3,300	3,301	898	2,964,400	2015-06-19
647	3,300	3,000	3,000	3,219	136	437,750	2015-06-18
648	3,200	2,947	3,200	3,120	340	1,060,700	2015-06-17
649	3,100	2,815	2,815	2,947	2,187	6,444,830	2015-06-16
650	2,800	2,799	2,799	2,800	34	95,195	2015-06-15
651	2,800	2,799	2,799	2,800	22	61,597	2015-06-12
652	3,250	2,800	2,800	2,832	971	2,750,350	2015-06-11
653	2,870	2,870	2,870	2,870	137	393,190	2015-06-10
654	2,500	2,500	2,500	2,500	42	105,000	2015-06-09
655	2,220	2,150	2,150	2,179	363	791,060	2015-06-05
656	2,051	1,990	2,051	2,032	193	392,120	2015-06-04
657	2,150	2,150	2,150	2,150	4	8,600	2015-06-03
658	2,150	2,150	2,150	2,150	103	221,450	2015-06-02
659	2,051	2,051	2,051	2,051	300	615,300	2015-05-27
660	2,150	2,100	2,100	2,118	278	588,800	2015-05-26
661	2,050	2,000	2,050	2,008	568	1,140,650	2015-05-22
662	2,101	2,100	2,101	2,100	116	243,610	2015-05-21
663	2,100	2,001	2,100	2,025	189	382,644	2015-05-13
664	2,200	2,200	2,200	2,200	123	270,600	2015-05-12
665	2,201	2,200	2,201	2,200	194	426,813	2015-05-06
666	2,250	2,201	2,202	2,249	412	926,418	2015-05-04
667	2,450	2,201	2,201	2,367	3	7,101	2015-05-01
668	2,301	2,300	2,301	2,301	30	69,015	2015-04-30
669	2,400	2,400	2,400	2,400	264	633,600	2015-04-28
670	2,450	2,400	2,450	2,438	20	48,750	2015-04-24
671	2,500	2,500	2,500	2,500	150	375,000	2015-04-23
672	2,451	2,451	2,451	2,451	15	36,765	2015-04-22
673	2,500	2,400	2,400	2,475	202	500,000	2015-04-21
674	2,500	2,500	2,500	2,500	250	625,000	2015-04-20
675	2,500	2,200	2,500	2,486	210	522,000	2015-04-15
676	2,500	2,500	2,500	2,500	10	25,000	2015-04-14
677	2,500	2,500	2,500	2,500	110	275,000	2015-04-13
678	2,799	2,799	2,799	2,799	5	13,995	2015-04-06
679	2,500	2,500	2,500	2,500	127	317,500	2015-04-01
680	2,500	2,500	2,500	2,500	20	50,000	2015-03-30
681	2,500	2,100	2,100	2,464	300	739,270	2015-03-24
682	2,350	2,350	2,350	2,350	20	47,000	2015-03-23
683	2,301	2,300	2,301	2,301	200	460,160	2015-03-16
684	2,450	2,400	2,449	2,401	2,181	5,235,647	2015-03-13
685	2,449	2,449	2,449	2,449	2	4,898	2015-03-12
686	2,300	2,300	2,300	2,300	6	13,800	2015-03-06
687	2,400	2,300	2,400	2,341	121	283,300	2015-03-05
688	2,300	2,300	2,300	2,300	115	264,500	2015-03-04
689	2,300	2,300	2,300	2,300	28	64,400	2015-03-03
690	2,300	2,300	2,300	2,300	444	1,021,200	2015-02-27
691	2,300	2,300	2,300	2,300	136	312,800	2015-02-24
692	2,300	2,300	2,300	2,300	160	368,000	2015-02-18
693	2,400	2,300	2,400	2,344	36	84,400	2015-02-17
694	2,231	2,231	2,231	2,231	60	133,860	2015-02-13
695	2,231	2,231	2,231	2,231	65	145,015	2015-02-12
696	2,400	2,200	2,400	2,231	454	1,012,800	2015-02-11
697	2,499	2,499	2,499	2,499	150	374,850	2015-02-06
698	2,501	2,499	2,501	2,500	789	1,972,417	2015-02-05
699	2,501	2,501	2,501	2,501	1	2,501	2015-02-04
700	2,550	2,550	2,550	2,550	92	234,600	2015-02-02
701	2,550	2,550	2,550	2,550	118	300,900	2015-01-30
702	2,600	2,600	2,600	2,600	8	20,800	2015-01-29
703	2,700	2,600	2,700	2,618	85	222,500	2015-01-27
704	2,700	2,700	2,700	2,700	97	261,900	2015-01-26
705	2,700	2,700	2,700	2,700	93	251,100	2015-01-22
706	2,800	2,680	2,800	2,680	21	56,640	2015-01-15
707	2,850	2,800	2,850	2,801	259	725,450	2015-01-14
708	2,800	2,800	2,800	2,800	91	254,800	2015-01-13
709	2,800	2,800	2,800	2,800	201	562,800	2015-01-09
710	2,899	2,700	2,899	2,700	292	788,997	2015-01-06
711	2,899	2,890	2,899	2,899	58	167,953	2015-01-05
712	2,899	2,899	2,899	2,899	50	144,950	2014-12-31
713	2,899	2,899	2,899	2,899	30	86,970	2014-12-30
714	2,899	2,899	2,899	2,899	42	121,758	2014-12-26
715	2,900	2,900	2,900	2,900	16	46,400	2014-12-25
716	3,000	3,000	3,000	3,000	27	81,000	2014-12-24
717	3,000	3,000	3,000	3,000	55	165,000	2014-12-23
718	3,000	3,000	3,000	3,000	225	675,000	2014-12-22
719	3,200	3,200	3,200	3,200	10	32,000	2014-12-19
720	3,200	3,200	3,200	3,200	11	35,200	2014-12-17
721	3,250	3,250	3,250	3,250	5	16,250	2014-12-16
722	3,250	3,250	3,250	3,250	102	331,500	2014-12-15
723	3,251	3,250	3,251	3,250	45	146,260	2014-12-12
724	3,250	3,250	3,250	3,250	50	162,500	2014-12-09
725	3,500	3,250	3,250	3,458	12	41,500	2014-12-05
726	3,450	3,250	3,450	3,299	82	271,160	2014-12-02
727	3,300	3,300	3,300	3,300	33	108,900	2014-12-01
728	3,500	3,499	3,499	3,500	50	174,990	2014-11-28
729	3,500	3,500	3,500	3,500	450	1,575,000	2014-11-27
730	3,500	3,250	3,250	3,485	85	296,250	2014-11-26
731	3,600	3,250	3,600	3,250	39	127,450	2014-11-25
732	3,600	3,600	3,600	3,600	172	619,200	2014-11-24
733	3,600	3,600	3,600	3,600	448	1,612,800	2014-11-19
734	3,650	3,650	3,650	3,650	300	1,095,000	2014-11-17
735	3,700	3,700	3,700	3,700	16	59,200	2014-11-04
736	3,551	3,551	3,551	3,551	110	390,610	2014-11-03
737	3,799	3,799	3,799	3,799	9	34,191	2014-10-30
738	3,799	3,700	3,700	3,799	22	82,489	2014-10-28
739	3,798	3,600	3,790	3,762	73	274,980	2014-10-27
740	3,610	3,600	3,610	3,602	55	198,130	2014-10-24
741	3,700	3,700	3,700	3,700	125	462,500	2014-10-21
742	3,500	3,400	3,500	3,400	910	3,105,000	2014-10-16
743	3,798	3,798	3,798	3,798	3	11,394	2014-10-14
744	3,600	3,401	3,401	3,600	8	28,203	2014-10-13
745	3,500	3,500	3,500	3,500	134	469,000	2014-10-10
746	3,500	3,500	3,500	3,500	1,000	3,500,000	2014-10-08
747	3,500	3,500	3,500	3,500	200	700,000	2014-10-06
748	3,200	3,200	3,200	3,200	28	89,600	2014-10-01
749	3,510	3,500	3,510	3,501	222	777,300	2014-09-29
750	3,510	3,500	3,510	3,507	40	140,260	2014-09-26
751	3,798	3,501	3,501	3,798	12	42,606	2014-09-25
752	3,500	3,500	3,500	3,500	120	420,000	2014-09-24
753	3,799	3,500	3,700	3,535	46	167,398	2014-09-22
754	3,700	3,700	3,700	3,700	12	44,400	2014-09-19
755	3,700	3,500	3,550	3,700	125	443,500	2014-09-16
756	3,700	3,700	3,700	3,700	56	207,200	2014-09-15
757	3,700	3,700	3,700	3,700	30	111,000	2014-09-12
758	3,600	3,600	3,600	3,600	1	3,600	2014-09-11
759	3,700	3,700	3,700	3,700	5	18,500	2014-09-09
760	3,600	3,600	3,600	3,600	257	925,200	2014-09-04
761	3,540	3,540	3,540	3,540	54	191,160	2014-09-02
762	3,580	3,500	3,580	3,500	30	105,960	2014-09-01
763	3,580	3,580	3,580	3,580	155	554,900	2014-08-28
764	3,580	3,580	3,580	3,580	30	107,400	2014-08-27
765	3,600	3,580	3,600	3,581	243	870,200	2014-08-26
766	3,760	3,550	3,760	3,571	150	535,650	2014-08-19
767	3,800	3,800	3,800	3,800	10	38,000	2014-08-15
768	3,800	3,760	3,760	3,792	125	474,000	2014-08-14
769	3,800	3,800	3,800	3,800	194	737,200	2014-08-13
770	3,800	3,800	3,800	3,800	150	570,000	2014-08-08
771	3,949	3,949	3,949	3,949	15	59,235	2014-08-07
772	3,800	3,800	3,800	3,800	20	76,000	2014-08-04
773	3,800	3,800	3,800	3,800	20	76,000	2014-07-31
774	3,800	3,800	3,800	3,800	336	1,276,800	2014-07-30
775	3,800	3,800	3,800	3,800	729	2,770,200	2014-07-29
776	3,800	3,800	3,800	3,800	5	19,000	2014-07-28
777	3,800	3,550	3,600	3,800	480	1,716,500	2014-07-24
778	3,700	3,500	3,650	3,637	228	829,210	2014-07-23
779	3,950	3,950	3,950	3,950	5	19,750	2014-07-18
780	4,300	4,300	4,300	4,300	580	2,494,000	2014-07-17
781	4,560	4,500	4,500	4,500	113	508,800	2014-07-10
782	4,500	4,000	4,000	4,332	213	913,700	2014-07-09
783	4,000	3,600	3,600	3,970	281	1,097,185	2014-07-07
784	3,500	3,500	3,500	3,500	1	3,500	2014-07-02
785	3,700	3,550	3,550	3,583	60	213,600	2014-07-01
786	3,500	3,500	3,500	3,500	1,000	3,500,000	2014-06-27
787	3,400	3,290	3,400	3,304	134	442,670	2014-06-20
788	3,400	3,400	3,400	3,400	43	146,200	2014-06-19
789	3,500	3,350	3,500	3,350	105	366,750	2014-06-17
790	3,450	3,450	3,450	3,450	3	10,350	2014-06-16
791	3,450	3,450	3,450	3,450	5	17,250	2014-06-13
792	3,302	3,300	3,302	3,301	17	56,118	2014-06-12
793	3,303	3,302	3,303	3,302	101	333,512	2014-06-10
794	3,500	3,490	3,490	3,491	16	55,850	2014-06-06
795	3,300	3,300	3,300	3,300	134	442,200	2014-06-05
796	3,300	3,300	3,300	3,300	111	366,300	2014-06-04
797	3,300	3,290	3,290	3,300	60	197,600	2014-06-03
798	3,300	3,300	3,300	3,300	100	330,000	2014-06-02
799	3,244	3,243	3,244	3,243	201	651,943	2014-05-27
800	3,300	3,243	3,244	3,300	534	1,755,940	2014-05-26
801	3,500	3,450	3,450	3,458	132	456,500	2014-05-23
802	3,242	3,242	3,242	3,242	1,002	3,248,484	2014-05-22
803	3,500	3,240	3,500	3,241	199	670,870	2014-05-21
804	3,500	3,500	3,500	3,500	40	140,000	2014-05-20
805	3,500	3,234	3,234	3,500	22	71,680	2014-05-19
806	3,501	3,500	3,501	3,500	38	133,010	2014-05-16
807	3,507	3,500	3,507	3,503	169	591,990	2014-05-15
808	3,600	3,500	3,600	3,507	125	438,400	2014-05-14
809	3,650	3,650	3,650	3,650	20	73,000	2014-05-13
810	3,600	3,600	3,600	3,600	100	360,000	2014-05-08
811	3,700	3,700	3,700	3,700	132	488,400	2014-05-07
812	3,700	3,700	3,700	3,700	49	181,300	2014-05-06
813	3,706	3,700	3,706	3,700	92	340,540	2014-05-05
814	3,705	3,705	3,705	3,705	104	385,320	2014-04-30
815	3,800	3,800	3,800	3,800	112	425,600	2014-04-29
816	3,800	3,800	3,800	3,800	260	988,000	2014-04-23
817	3,705	3,705	3,705	3,705	50	185,250	2014-04-22
818	3,800	3,700	3,710	3,716	392	1,456,690	2014-04-18
819	3,800	3,701	3,800	3,769	32	120,610	2014-04-17
820	3,800	3,750	3,750	3,800	115	432,000	2014-04-16
821	3,800	3,750	3,800	3,786	443	1,682,418	2014-04-14
822	3,850	3,850	3,850	3,850	120	462,000	2014-04-11
823	3,850	3,750	3,850	3,750	199	746,750	2014-04-10
824	3,980	3,800	3,980	3,815	193	736,260	2014-04-09
825	3,980	3,980	3,980	3,980	5	19,900	2014-04-08
826	3,980	3,980	3,980	3,980	100	398,000	2014-04-07
827	4,000	4,000	4,000	4,000	10	40,000	2014-04-01
828	3,900	3,900	3,900	3,900	100	390,000	2014-03-31
829	3,950	3,901	3,950	3,901	125	490,075	2014-03-28
830	4,000	4,000	4,000	4,000	12	48,000	2014-03-27
831	4,000	4,000	4,000	4,000	30	120,000	2014-03-26
832	4,000	4,000	4,000	4,000	100	400,000	2014-03-25
833	4,050	4,050	4,050	4,050	260	1,053,000	2014-03-24
834	4,200	4,200	4,200	4,200	31	130,200	2014-03-18
835	4,250	4,250	4,250	4,250	10	42,500	2014-03-17
836	4,250	4,150	4,150	4,250	15	62,950	2014-03-14
837	4,100	4,000	4,000	4,100	20	81,000	2014-03-13
838	3,910	3,860	3,910	3,882	268	1,040,460	2014-03-12
839	4,150	3,850	4,150	3,867	35	135,350	2014-03-10
840	3,960	3,800	3,960	3,884	521	2,023,640	2014-03-07
841	4,000	4,000	4,000	4,000	251	1,004,000	2014-03-06
842	4,000	3,960	4,000	3,975	277	1,106,960	2014-03-05
843	4,000	4,000	4,000	4,000	100	400,000	2014-03-04
844	4,300	4,290	4,300	4,293	6	25,760	2014-03-03
845	4,200	3,960	4,200	4,117	267	1,099,160	2014-02-28
846	4,300	4,200	4,300	4,219	638	2,725,405	2014-02-27
847	4,340	4,340	4,340	4,340	155	672,700	2014-02-26
848	4,350	4,340	4,350	4,341	160	694,670	2014-02-25
849	4,490	4,350	4,350	4,490	98	427,000	2014-02-24
850	4,350	4,340	4,340	4,350	51	221,350	2014-02-21
851	4,350	4,350	4,350	4,350	1	4,350	2014-02-20
852	4,350	4,250	4,250	4,350	26	111,000	2014-02-19
853	4,300	4,250	4,300	4,250	897	3,837,250	2014-02-18
854	4,300	4,300	4,300	4,300	30	129,000	2014-02-17
855	4,300	4,300	4,300	4,300	5	21,500	2014-02-13
856	4,350	4,350	4,350	4,350	400	1,740,000	2014-02-12
857	4,350	4,350	4,350	4,350	300	1,305,000	2014-02-11
858	4,400	4,351	4,400	4,355	110	479,100	2014-02-10
859	4,351	4,350	4,350	4,351	459	1,996,850	2014-02-07
860	4,499	4,350	4,350	4,499	75	329,975	2014-02-06
861	4,350	4,350	4,350	4,350	10	43,500	2014-02-05
862	4,350	4,350	4,350	4,350	553	2,405,550	2014-02-04
863	4,150	4,150	4,150	4,150	505	2,095,750	2014-01-30
864	4,350	4,106	4,200	4,350	186	779,914	2014-01-29
865	4,400	4,400	4,400	4,400	26	114,400	2014-01-28
866	4,110	4,110	4,110	4,110	20	82,200	2014-01-24
867	4,101	4,100	4,101	4,100	194	795,455	2014-01-23
868	4,300	4,300	4,300	4,300	408	1,754,400	2014-01-22
869	4,100	4,100	4,100	4,100	130	533,000	2014-01-21
870	4,210	4,100	4,210	4,142	318	1,318,040	2014-01-20
871	4,500	4,390	4,500	4,390	309	1,356,620	2014-01-17
872	4,450	4,210	4,450	4,210	153	680,610	2014-01-16
873	4,450	4,250	4,450	4,396	410	1,802,250	2014-01-15
874	4,600	4,400	4,600	4,576	680	3,111,500	2014-01-14
875	4,600	4,400	4,501	4,600	286	1,312,405	2014-01-13
876	4,700	4,515	4,700	4,516	598	2,745,300	2014-01-10
877	4,800	4,800	4,800	4,800	5	24,000	2014-01-09
878	4,949	4,799	4,799	4,810	88	423,292	2014-01-08
879	4,790	4,790	4,790	4,790	4	19,160	2014-01-07
880	4,790	4,500	4,550	4,767	466	2,105,780	2014-01-06
881	4,600	4,550	4,550	4,600	1,634	7,515,500	2014-01-03
882	4,600	4,400	4,600	4,538	628	2,849,985	2014-01-02
883	4,650	4,600	4,600	4,650	29	134,800	2013-12-31
884	4,800	4,600	4,800	4,600	3	14,200	2013-12-30
885	4,800	4,800	4,800	4,800	2	9,600	2013-12-27
886	4,401	4,401	4,401	4,401	59	259,659	2013-12-25
887	4,900	4,850	4,900	4,870	100	487,000	2013-12-23
888	5,000	5,000	5,000	5,000	51	255,000	2013-12-20
889	5,150	4,998	4,998	5,010	2,241	11,205,889	2013-12-19
890	4,998	4,990	4,998	4,990	3	14,986	2013-12-18
891	4,999	4,700	4,700	4,751	666	3,149,543	2013-12-17
892	4,700	4,400	4,400	4,547	669	3,056,600	2013-12-16
893	4,600	4,350	4,400	4,396	262	1,151,750	2013-12-13
894	4,601	4,600	4,601	4,600	94	432,405	2013-12-12
895	4,700	4,700	4,700	4,700	44	206,800	2013-12-11
896	4,700	4,304	4,700	4,695	84	394,404	2013-12-10
897	4,452	4,303	4,452	4,407	10	44,066	2013-12-06
898	4,601	4,303	4,601	4,452	10	44,520	2013-12-05
899	5,000	4,600	4,800	4,601	1,687	7,762,000	2013-12-02
900	4,750	4,150	4,750	4,616	1,567	7,232,550	2013-11-29
901	5,200	4,750	5,200	4,845	515	2,553,000	2013-11-28
902	5,200	4,699	4,700	4,892	253	1,237,778	2013-11-27
903	4,750	4,501	4,599	4,674	396	1,827,433	2013-11-26
904	4,400	4,300	4,300	4,334	2,332	10,106,800	2013-11-25
905	4,300	4,200	4,200	4,250	30	127,496	2013-11-22
906	5,860	5,860	0	0	4,416,668	25,881,674,480	2013-11-22
907	4,100	4,100	4,100	4,100	402	1,648,200	2013-11-20
908	4,002	4,000	4,000	4,001	269	1,076,282	2013-11-19
909	4,200	4,200	4,200	4,200	30	126,000	2013-11-18
910	4,002	4,000	4,002	4,001	257	1,028,156	2013-11-15
911	4,002	4,001	4,002	4,001	400	1,600,405	2013-11-14
912	4,100	4,100	4,100	4,100	5	20,500	2013-11-08
913	4,300	4,100	4,300	4,113	206	849,300	2013-11-06
914	4,300	4,300	4,300	4,300	3	12,900	2013-11-05
915	4,300	4,300	4,300	4,300	2	8,600	2013-11-01
916	4,300	4,300	4,300	4,300	7	30,100	2013-10-30
917	4,400	4,400	4,400	4,400	5	22,000	2013-10-29
918	4,400	4,400	4,400	4,400	2	8,800	2013-10-28
919	4,400	4,400	4,400	4,400	50	220,000	2013-10-25
920	4,699	4,410	4,410	4,510	1,007	4,537,113	2013-10-24
921	4,400	4,400	4,400	4,400	10	44,000	2013-10-23
922	4,550	4,300	4,550	4,476	2,461	11,014,260	2013-10-22
923	4,550	4,500	4,500	4,540	875	3,972,500	2013-10-21
924	4,500	4,500	4,500	4,500	421	1,894,500	2013-10-18
925	4,500	4,500	4,500	4,500	216	972,000	2013-10-17
926	4,700	4,500	4,500	4,700	110	496,995	2013-10-16
927	4,499	4,400	4,400	4,401	202	888,998	2013-10-15
928	4,400	4,400	4,400	4,400	150	660,000	2013-10-14
929	4,400	4,301	4,301	4,400	29	124,828	2013-10-11
930	4,399	4,399	4,399	4,399	3	13,197	2013-10-08
931	4,300	4,200	4,300	4,276	170	727,000	2013-10-07
932	4,300	4,100	4,200	4,200	545	2,289,200	2013-10-04
933	4,300	4,100	4,100	4,300	120	499,249	2013-10-02
934	4,000	4,000	4,000	4,000	35	140,000	2013-09-30
935	4,000	3,950	3,950	3,991	408	1,628,450	2013-09-27
936	3,900	3,900	3,900	3,900	100	390,000	2013-09-26
937	3,900	3,850	3,850	3,881	561	2,172,350	2013-09-25
938	3,850	3,850	3,850	3,850	52	200,200	2013-09-24
939	3,900	3,900	3,900	3,900	879	3,428,100	2013-09-18
940	3,900	3,900	3,900	3,900	300	1,170,000	2013-09-17
941	4,000	4,000	4,000	4,000	207	828,000	2013-09-10
942	4,000	4,000	4,000	4,000	170	680,000	2013-09-09
943	3,800	3,800	3,800	3,800	240	912,000	2013-09-03
944	3,900	3,900	3,900	3,900	40	156,000	2013-09-02
945	3,900	3,900	3,900	3,900	917	3,576,300	2013-08-30
946	4,199	4,199	4,199	4,199	2	8,398	2013-08-29
947	3,999	3,999	3,999	3,999	150	599,850	2013-08-28
948	4,000	3,999	3,999	3,999	409	1,635,661	2013-08-27
949	4,255	4,255	4,255	4,255	223	948,865	2013-08-23
950	3,700	3,700	3,700	3,700	90	333,000	2013-08-19
951	3,800	3,800	3,800	3,800	15	57,000	2013-08-16
952	3,900	3,801	3,900	3,855	527	2,040,648	2013-08-15
953	4,000	4,000	4,000	4,000	226	904,000	2013-08-14
954	4,100	4,000	4,100	4,000	254	1,016,390	2013-08-13
955	4,100	4,100	4,100	4,100	48	196,800	2013-08-12
956	4,001	4,001	4,001	4,001	10	40,010	2013-08-08
957	4,200	4,200	4,200	4,200	20	84,000	2013-08-07
958	4,000	4,000	4,000	4,000	54	216,000	2013-08-02
959	4,001	4,000	4,001	4,000	510	2,040,008	2013-08-01
960	4,300	4,202	4,300	4,202	174	740,212	2013-07-31
961	4,300	4,250	4,300	4,254	135	574,250	2013-07-30
962	4,300	4,300	4,300	4,300	488	2,098,400	2013-07-29
963	4,300	4,300	4,300	4,300	1,423	6,118,900	2013-07-26
964	4,750	4,650	4,750	4,657	225	1,047,750	2013-07-18
965	4,780	4,780	4,780	4,780	25	119,500	2013-07-17
966	4,800	4,800	4,800	4,800	100	480,000	2013-07-16
967	4,800	4,800	4,800	4,800	30	144,000	2013-07-09
968	4,950	4,652	4,652	4,950	300	1,425,400	2013-06-28
969	4,652	4,650	4,650	4,651	333	1,548,916	2013-06-25
970	4,751	4,680	4,700	4,751	364	1,718,002	2013-06-24
971	4,751	4,750	4,751	4,751	175	831,350	2013-06-21
972	4,605	4,605	4,605	4,605	466	2,145,930	2013-06-14
973	4,605	4,605	4,605	4,605	16	73,680	2013-06-11
974	4,601	4,601	4,601	4,601	48	220,848	2013-06-10
975	5,000	4,600	5,000	4,600	125	623,000	2013-06-07
976	4,950	4,950	4,950	4,950	50	247,500	2013-06-06
977	4,600	4,600	4,600	4,600	115	529,000	2013-06-05
978	4,601	4,601	4,601	4,601	217	998,417	2013-06-04
979	4,600	4,600	4,600	4,600	128	588,800	2013-06-03
980	4,601	4,600	4,600	4,600	907	4,172,250	2013-05-30
981	4,600	4,600	4,600	4,600	50	230,000	2013-05-29
982	4,600	4,600	4,600	4,600	258	1,186,800	2013-05-28
983	4,800	4,600	4,800	4,600	657	3,071,200	2013-05-22
984	4,800	4,500	4,500	4,788	46	219,950	2013-05-21
985	4,500	4,500	4,500	4,500	50	225,000	2013-05-20
986	4,500	4,500	4,500	4,500	254	1,143,000	2013-05-16
987	4,799	4,500	4,500	4,799	104	469,196	2013-05-14
988	4,642	4,330	4,642	4,434	6	26,604	2013-05-13
989	4,250	4,250	4,250	4,250	8	34,000	2013-05-10
990	4,500	4,001	4,500	4,037	137	553,127	2013-05-02
991	4,500	4,500	4,500	4,500	95	427,500	2013-05-01
992	4,830	4,800	4,800	4,800	229	1,099,310	2013-04-30
993	4,200	4,200	4,200	4,200	210	882,000	2013-04-25
994	4,200	4,200	4,200	4,200	82	344,400	2013-04-24
995	4,200	4,200	4,200	4,200	86	361,200	2013-04-23
996	4,200	4,200	4,200	4,200	381	1,600,200	2013-04-22
997	4,500	4,400	4,400	4,500	68	305,900	2013-04-18
998	4,400	4,400	4,400	4,400	12	52,800	2013-04-16
999	4,200	4,200	4,200	4,200	77	323,400	2013-04-15
1000	4,000	4,000	4,000	4,000	191	764,000	2013-04-09
1001	4,200	4,200	4,200	4,200	20	84,000	2013-04-08
1002	4,200	4,200	4,200	4,200	96	403,200	2013-04-05
1003	4,200	4,200	4,200	4,200	288	1,209,600	2013-04-04
1004	4,300	4,300	4,300	4,300	2	8,600	2013-04-03
1005	4,200	4,200	4,200	4,200	146	613,200	2013-04-02
1006	4,400	4,300	4,400	4,300	231	993,900	2013-04-01
1007	4,400	4,400	4,400	4,400	66	290,400	2013-03-29
1008	4,500	4,500	4,500	4,500	100	450,000	2013-03-28
1009	4,500	4,500	4,500	4,500	4	18,000	2013-03-27
1010	4,600	4,500	4,500	4,600	22	99,200	2013-03-25
1011	4,500	4,500	4,500	4,500	70	315,000	2013-03-20
1012	4,800	4,600	4,600	4,700	2,412	11,317,200	2013-03-19
1013	4,750	4,700	4,750	4,700	137	645,500	2013-03-18
1014	4,750	4,750	4,750	4,750	68	323,000	2013-03-15
1015	4,800	4,800	4,800	4,800	5	24,000	2013-03-14
1016	4,900	4,900	4,900	4,900	23	112,700	2013-03-13
1017	4,900	4,900	4,900	4,900	30	147,000	2013-03-12
1018	5,200	5,000	5,200	5,195	79	410,600	2013-03-11
1019	5,210	5,200	5,205	5,200	372	1,935,325	2013-03-07
1020	5,250	5,205	5,250	5,210	152	791,610	2013-03-06
1021	5,250	5,200	5,250	5,220	236	1,232,200	2013-03-05
1022	5,260	5,255	5,260	5,260	692	3,639,100	2013-03-04
1023	5,260	5,260	5,260	5,260	51	268,260	2013-03-01
1024	5,350	5,260	5,350	5,290	831	4,404,300	2013-02-28
1025	5,350	5,300	5,300	5,350	450	2,390,000	2013-02-27
1026	5,300	5,255	5,255	5,290	880	4,655,900	2013-02-26
1027	5,300	5,300	5,300	5,300	183	969,900	2013-02-25
1028	5,255	5,255	5,255	5,255	176	924,880	2013-02-22
1029	5,300	5,255	5,300	5,260	104	546,970	2013-02-21
1030	5,300	5,300	5,300	5,300	867	4,595,100	2013-02-20
1031	5,350	5,300	5,350	5,300	342	1,812,950	2013-02-19
1032	5,350	5,350	5,350	5,350	252	1,348,200	2013-02-18
1033	5,300	5,300	5,300	5,300	150	795,000	2013-02-15
1034	5,300	5,260	5,260	5,290	248	1,311,840	2013-02-14
1035	5,255	5,255	5,255	5,255	146	767,230	2013-02-13
1036	5,260	5,255	5,255	5,255	6	31,540	2013-02-08
1037	5,260	5,260	5,260	5,260	3	15,780	2013-02-07
1038	5,260	5,260	5,260	5,260	18	94,680	2013-02-06
1039	5,260	5,260	5,260	5,260	24	126,240	2013-02-05
1040	5,260	5,260	5,260	5,260	325	1,709,500	2013-02-04
1041	5,300	5,260	5,300	5,300	6,781	35,935,500	2013-02-01
1042	5,300	5,260	5,260	5,300	219	1,160,180	2013-01-31
1043	5,350	5,300	5,350	5,300	1,932	10,330,700	2013-01-29
1044	5,350	5,300	5,350	5,310	714	3,791,100	2013-01-28
1045	5,400	5,350	5,400	5,350	41	220,250	2013-01-25
1046	5,350	5,350	5,350	5,350	303	1,621,050	2013-01-24
1047	5,360	5,350	5,360	5,355	452	2,419,720	2013-01-23
1048	5,350	5,350	5,350	5,350	580	3,103,000	2013-01-22
1049	5,400	5,360	5,360	5,400	236	1,270,960	2013-01-21
1050	5,360	5,355	5,360	5,360	151	809,140	2013-01-18
1051	5,360	5,360	5,360	5,360	171	916,560	2013-01-16
1052	5,360	5,360	5,360	5,360	191	1,023,760	2013-01-15
1053	5,500	5,450	5,450	5,500	285	1,565,000	2013-01-09
1054	5,485	5,350	5,485	5,355	844	4,547,615	2013-01-08
1055	5,485	5,485	5,485	5,485	22	120,670	2013-01-07
1056	5,490	5,310	5,490	5,335	163	876,330	2013-01-05
1057	5,495	5,495	5,495	5,495	20	109,900	2013-01-04
1058	5,300	5,260	5,300	5,260	163	862,740	2013-01-03
1059	5,495	5,495	5,495	5,495	23	126,385	2013-01-02
1060	5,300	5,200	5,200	5,280	721	3,761,150	2012-12-28
1061	5,255	5,200	5,200	5,245	305	1,600,025	2012-12-27
1062	5,300	5,005	5,005	5,300	307	1,540,635	2012-12-26
1063	5,005	5,005	5,005	5,005	27	135,135	2012-12-25
1064	5,200	5,005	5,200	5,005	350	1,752,335	2012-12-24
1065	5,300	5,200	5,300	5,200	3,682	19,458,900	2012-12-21
1066	5,200	5,200	5,200	5,200	300	1,560,000	2012-12-20
1067	5,495	5,100	5,100	5,235	881	4,611,205	2012-12-19
1068	5,500	5,005	5,495	5,500	180	903,365	2012-12-18
1069	5,400	5,000	5,000	5,335	80	420,100	2012-12-17
1070	5,500	5,500	5,500	5,500	7	38,500	2012-12-14
1071	5,500	5,500	5,500	5,500	20	110,000	2012-12-13
1072	5,200	5,100	5,100	5,185	146	757,300	2012-12-11
1073	5,025	4,610	4,610	5,025	125	589,150	2012-12-06
1074	5,000	4,800	4,800	5,000	263	1,307,000	2012-12-04
1075	4,500	4,500	4,500	4,500	10	45,000	2012-11-30
1076	4,500	4,500	4,500	4,500	250	1,125,000	2012-11-29
1077	4,500	4,500	4,500	4,500	127	571,500	2012-11-27
1078	4,500	4,500	4,500	4,500	341	1,534,500	2012-11-26
1079	4,300	4,300	4,300	4,300	625	2,687,500	2012-11-19
1080	4,600	4,300	4,600	4,477	56	250,700	2012-11-15
1081	5,025	4,500	5,025	4,577	392	1,818,925	2012-11-13
1082	5,025	5,025	5,025	5,025	45	226,125	2012-11-12
1083	5,100	5,000	5,100	5,025	189	949,410	2012-11-09
1084	5,100	5,100	5,100	5,100	381	1,943,100	2012-11-07
1085	5,100	5,100	5,100	5,100	187	953,700	2012-11-06
1086	5,100	5,100	5,100	5,100	125	637,500	2012-11-05
1087	5,010	5,005	5,010	5,005	184	921,220	2012-11-02
1088	5,400	5,400	5,400	5,400	10	54,000	2012-11-01
1089	5,600	5,500	5,600	5,510	338	1,862,000	2012-10-30
1090	6,000	6,000	6,000	6,000	83	498,000	2012-10-29
1091	5,950	5,500	5,500	5,945	612	3,589,600	2012-10-26
1092	5,400	5,400	5,400	5,400	565	3,051,000	2012-10-25
1093	5,000	5,000	5,000	5,000	30	150,000	2012-10-24
1094	5,150	5,000	5,150	5,000	300	1,511,500	2012-10-23
1095	5,400	5,150	5,400	5,150	55	284,500	2012-10-22
1096	5,500	5,500	5,500	5,500	91	500,500	2012-10-19
1097	5,400	5,400	5,400	5,400	500	2,700,000	2012-10-17
1098	5,450	5,300	5,450	5,315	309	1,642,050	2012-10-16
1099	5,700	5,500	5,700	5,505	204	1,122,800	2012-10-15
1100	5,700	5,100	5,200	5,700	127	662,500	2012-10-10
1101	5,500	5,200	5,300	5,360	184	986,500	2012-10-09
1102	5,995	5,995	5,995	5,995	40	239,800	2012-10-05
1103	6,000	6,000	6,000	6,000	40	240,000	2012-10-04
1104	6,100	6,000	6,100	6,045	331	2,001,100	2012-10-02
1105	6,500	6,000	6,500	6,065	842	5,130,500	2012-10-01
1106	6,305	6,305	6,305	6,305	113	712,465	2012-09-28
1107	6,500	6,300	6,500	6,305	262	1,664,200	2012-09-27
1108	6,700	6,500	6,700	6,610	45	297,500	2012-09-25
1109	6,000	5,500	5,500	5,830	642	3,741,500	2012-09-24
1110	5,490	5,100	5,100	5,490	150	800,880	2012-09-21
1111	5,100	5,000	5,000	5,100	718	3,646,550	2012-09-19
1112	5,000	5,000	5,000	5,000	98	490,000	2012-09-18
1113	5,010	5,000	5,010	5,000	90	450,060	2012-09-17
1114	5,100	5,100	5,100	5,100	300	1,530,000	2012-09-11
1115	5,300	5,200	5,300	5,200	416	2,171,600	2012-09-10
1116	5,300	5,300	5,300	5,300	25	132,500	2012-09-07
1117	5,300	5,300	5,300	5,300	90	477,000	2012-09-06
1118	5,510	5,500	5,510	5,500	428	2,354,590	2012-09-05
1119	5,790	5,500	5,700	5,500	449	2,488,600	2012-09-04
1120	5,500	5,500	5,500	5,500	552	3,036,000	2012-09-03
1121	5,500	5,500	5,500	5,500	5	27,500	2012-08-31
1122	5,800	5,800	5,800	5,800	5	29,000	2012-08-30
1123	6,000	6,000	6,000	6,000	2	12,000	2012-08-22
1124	6,000	6,000	6,000	6,000	5	30,000	2012-08-21
1125	6,900	6,900	6,900	6,900	40	276,000	2012-08-13
1126	6,800	6,800	6,800	6,800	107	727,600	2012-08-06
1127	7,000	7,000	7,000	7,000	50	350,000	2012-08-03
1128	8,000	7,050	7,050	7,915	110	870,500	2012-07-26
1129	7,050	7,050	7,050	7,050	100	705,000	2012-07-19
1130	8,910	7,200	8,300	7,699	1,311	10,689,903	2012-06-27
1131	7,755	7,000	7,000	7,755	905,454	6,474,466,900	2012-06-26
1132	6,744	5,900	5,900	6,744	1,359	8,717,348	2012-06-25
1133	5,865	5,290	5,290	5,865	77	418,000	2012-06-22
1134	5,100	5,005	5,005	5,100	170	852,750	2012-06-21
1135	4,681	4,670	4,681	4,681	289	1,351,592	2012-06-20
1136	4,681	4,670	4,681	4,681	289	1,351,592	2012-06-20
1137	4,681	4,670	4,681	4,681	289	1,351,592	2012-06-20
1138	5,100	5,100	5,100	5,100	31	158,100	2012-06-19
1139	4,651	4,650	4,651	4,650	170	790,653	2012-06-15
1140	4,650	4,640	4,650	4,640	474,856	2,203,338,740	2012-06-14
1141	4,601	4,600	4,601	4,600	134	616,403	2012-06-13
1142	4,600	4,600	4,600	4,600	296	1,361,600	2012-06-08
1143	4,600	4,568	4,600	4,568	33	151,064	2012-06-07
1144	4,600	4,600	4,600	4,600	127	584,200	2012-06-06
1145	4,600	4,600	4,600	4,600	229	1,053,400	2012-06-05
1146	4,700	4,700	4,700	4,700	10	47,000	2012-06-04
1147	4,800	4,690	4,800	4,700	724	3,408,960	2012-05-31
1148	5,000	4,900	5,000	4,900	224	1,118,300	2012-05-30
1149	5,000	5,000	5,000	5,000	77	385,000	2012-05-29
1150	5,600	5,000	5,600	5,000	223	1,116,800	2012-05-28
1151	5,750	5,600	5,750	5,600	96	547,900	2012-05-25
1152	5,750	5,750	5,750	5,750	7	40,250	2012-05-24
1153	5,890	5,890	5,890	5,890	2	11,780	2012-05-22
1154	5,999	5,890	5,999	5,890	217	1,299,980	2012-05-21
1155	6,000	5,999	5,999	6,000	91	545,938	2012-05-18
1156	6,440	5,900	6,440	5,900	245	1,487,305	2012-05-16
1157	6,500	6,450	6,500	6,450	68	440,430	2012-05-15
1158	6,700	6,700	6,700	6,700	131	877,700	2012-05-11
1159	6,503	6,502	6,503	6,502	200	1,300,405	2012-05-10
1160	6,601	6,500	6,601	6,600	259	1,689,505	2012-05-09
1161	6,601	6,500	6,601	6,600	259	1,689,505	2012-05-09
1162	6,710	6,700	6,710	6,700	251	1,682,165	2012-05-08
1163	7,000	6,691	6,691	6,705	1,760	12,177,446	2012-05-04
1164	6,800	6,651	6,651	6,800	385	2,595,335	2012-05-03
1165	6,801	6,800	6,800	6,800	169	1,149,215	2012-05-02
1166	6,800	6,800	6,800	6,800	59	401,200	2012-05-01
1167	6,760	6,760	6,760	6,760	62	419,120	2012-04-30
1168	7,000	6,700	7,000	7,000	668	4,666,814	2012-04-27
1169	6,750	6,750	6,750	6,750	100	675,000	2012-04-26
1170	6,750	6,750	6,750	6,750	175	1,181,250	2012-04-25
1171	6,800	6,700	6,700	6,750	609	4,100,100	2012-04-23
1172	7,001	6,703	7,001	7,000	547	3,802,317	2012-04-20
1173	7,050	7,050	7,050	7,050	238	1,677,900	2012-04-19
1174	7,102	7,100	7,102	7,100	352	2,499,470	2012-04-18
1175	7,101	7,101	7,101	7,101	70	497,070	2012-04-17
1176	7,100	7,100	7,100	7,100	421	2,989,100	2012-04-16
1177	7,400	7,300	7,400	7,300	1,036	7,563,800	2012-04-13
1178	7,400	7,050	7,400	7,050	101	712,498	2012-04-12
1179	7,000	6,999	6,999	7,000	422	2,953,999	2012-04-10
1180	7,000	6,600	7,000	6,600	362	2,396,620	2012-04-09
1181	7,000	7,000	7,000	7,000	186	1,302,000	2012-04-06
1182	7,000	7,000	7,000	7,000	184	1,288,000	2012-04-05
1183	7,000	6,600	6,800	6,600	873	6,037,255	2012-04-04
1184	7,600	6,998	7,600	6,998	357	2,501,930	2012-04-03
1185	7,900	7,650	7,900	7,650	244	1,895,547	2012-04-02
1186	7,999	7,999	7,999	7,999	25	199,975	2012-03-30
1187	10,600	10,501	10,600	10,501	124	1,308,184	2012-01-20
1188	10,610	10,500	10,500	10,600	194	2,057,100	2012-01-19
1189	10,999	10,500	10,611	10,500	535	5,699,210	2012-01-18
1190	10,998	10,990	10,990	10,998	24	263,888	2012-01-17
1191	10,650	10,610	10,650	10,611	389	4,139,115	2012-01-16
1192	11,000	10,900	11,000	11,000	334	3,672,500	2012-01-13
1193	11,000	10,650	10,650	11,000	447	4,833,294	2012-01-12
1194	10,700	10,600	10,700	10,601	99	1,049,830	2012-01-11
1195	11,501	10,501	11,501	10,570	224	2,404,117	2012-01-10
1196	11,950	11,448	11,950	11,550	419	4,814,921	2012-01-09
1197	11,500	11,445	11,445	11,448	169	1,937,261	2012-01-06
1198	11,898	11,400	11,898	11,445	1,095	12,589,662	2012-01-05
1199	12,000	11,850	12,000	11,850	568	6,765,690	2012-01-04
1200	12,500	11,600	12,499	11,999	1,044	12,594,587	2012-01-03
1201	12,999	12,499	12,999	12,500	843	10,544,918	2012-01-02
1202	13,103	12,999	12,999	13,100	452	5,896,590	2011-12-30
1203	13,000	13,000	13,000	13,000	10	130,000	2011-12-28
1204	13,401	13,300	13,300	13,300	1,263	16,800,019	2011-12-27
1205	13,225	11,500	11,500	13,225	913	11,517,380	2011-12-26
1206	11,500	10,000	10,000	11,500	2,345	25,718,275	2011-12-23
1207	10,000	9,500	9,500	10,000	428	4,222,450	2011-12-22
1208	9,200	8,500	9,200	9,000	398	3,572,400	2011-12-20
1209	9,800	9,500	9,800	9,500	551	5,375,200	2011-12-19
1210	10,302	9,800	10,002	9,800	628	6,332,673	2011-12-16
1211	11,000	10,100	10,100	11,000	490	5,063,030	2011-12-15
1212	11,000	10,000	10,000	11,000	422	4,296,000	2011-12-14
1213	11,000	10,000	11,000	10,000	235	2,457,450	2011-12-13
1214	11,100	10,910	10,910	10,920	268	2,927,903	2011-12-12
1215	11,000	10,910	11,000	11,000	131	1,432,180	2011-12-09
1216	11,250	11,000	11,102	11,000	666	7,387,257	2011-12-08
1217	11,151	11,150	11,150	11,151	158	1,761,844	2011-12-07
1218	11,500	11,000	11,000	11,500	223	2,469,200	2011-12-06
1219	12,300	10,900	12,300	11,500	1,067	11,750,788	2011-12-05
1220	12,402	10,902	12,402	12,300	129	1,527,732	2011-12-02
1221	13,600	12,401	13,600	12,401	279	3,635,302	2011-12-01
1222	14,220	14,000	14,220	14,000	346	4,893,750	2011-11-30
1223	14,300	14,222	14,251	14,222	497	7,080,419	2011-11-29
1224	14,300	14,222	14,222	14,300	288	4,097,964	2011-11-28
1225	14,350	14,224	14,300	14,350	314	4,485,396	2011-11-24
1226	14,301	14,300	14,301	14,300	189	2,702,743	2011-11-23
1227	14,300	14,220	14,250	14,260	301	4,288,210	2011-11-22
1228	15,000	14,260	14,260	14,998	165	2,382,476	2011-11-21
1229	15,000	14,260	14,260	14,998	165	2,382,476	2011-11-21
1230	15,000	14,260	14,260	14,998	165	2,382,476	2011-11-21
1231	15,000	14,260	14,260	14,998	165	2,382,476	2011-11-21
1232	15,299	15,000	15,299	15,000	60	909,209	2011-11-18
1233	15,500	14,900	14,900	15,500	107,955	1,608,561,450	2011-11-17
1234	15,000	14,250	14,499	14,400	947	13,999,154	2011-11-16
1235	14,999	14,250	14,999	14,250	259	3,757,469	2011-11-15
1236	14,999	14,999	14,999	14,999	15	224,985	2011-11-14
1237	15,400	15,000	15,400	15,000	56	842,400	2011-11-11
1238	15,500	14,202	14,202	15,500	592	8,655,849	2011-11-10
1239	14,201	14,151	14,151	14,201	412	5,833,497	2011-11-09
1240	14,102	14,050	14,100	14,100	486	6,850,250	2011-11-08
1241	16,000	15,050	15,900	16,000	339,063	5,255,574,250	2011-11-07
1242	15,500	15,500	15,500	15,500	80	1,240,000	2011-11-04
1243	15,000	14,001	15,000	14,003	464	6,689,699	2011-11-03
1244	15,000	14,001	15,000	14,003	464	6,689,699	2011-11-03
1245	15,500	15,000	15,500	15,000	30	455,000	2011-11-02
1246	16,500	16,000	16,010	16,000	353	5,659,090	2011-11-01
1247	16,500	16,010	16,500	16,010	158	2,531,028	2011-10-31
1248	16,505	16,004	16,500	16,025	364	5,856,160	2011-10-28
1249	16,505	16,505	16,505	16,505	30	495,150	2011-10-27
1250	16,500	16,000	16,000	16,005	692	11,225,068	2011-10-26
1251	17,300	16,800	17,300	17,000	267	4,502,300	2011-10-25
1252	17,250	15,300	16,000	17,250	2,078	33,605,790	2011-10-24
1253	15,900	14,000	14,005	15,900	426	6,153,250	2011-10-21
1254	14,000	13,500	13,800	14,000	1,351	18,604,880	2011-10-20
1255	13,800	13,000	13,000	13,800	699	9,268,500	2011-10-18
1256	13,000	13,000	13,000	13,000	187	2,431,000	2011-10-17
1257	13,000	13,000	13,000	13,000	905	11,765,000	2011-10-14
1258	13,100	13,000	13,000	13,000	354	4,606,005	2011-10-13
1259	13,200	13,000	13,000	13,001	253	3,292,461	2011-10-12
1260	13,200	13,000	13,001	13,200	1,386	18,068,050	2011-10-11
1261	13,800	13,000	13,000	13,800	930	12,218,790	2011-10-10
1262	13,000	12,999	13,000	13,000	393	5,108,980	2011-10-07
1263	13,600	13,001	13,600	13,001	80	1,073,917	2011-10-06
1264	14,800	13,500	14,800	14,000	213	2,932,403	2011-10-05
1265	15,100	14,900	15,100	14,900	245	3,696,000	2011-10-04
1266	15,500	15,300	15,303	15,300	278	4,258,969	2011-10-03
1267	15,600	15,500	15,500	15,500	680	10,540,500	2011-09-30
1268	16,199	15,050	16,001	15,050	271	4,349,042	2011-09-29
1269	16,489	16,000	16,489	16,000	238	3,870,705	2011-09-28
1270	16,499	16,400	16,499	16,400	570	9,349,980	2011-09-27
1271	16,999	16,500	16,999	16,500	8	132,499	2011-09-26
1272	17,000	16,800	17,000	16,800	41	693,000	2011-09-23
1273	17,100	16,800	16,800	17,000	519	8,756,000	2011-09-22
1274	17,500	16,500	16,500	16,500	131	2,163,500	2011-09-21
1275	16,600	16,500	16,501	16,500	552	9,108,278	2011-09-20
1276	16,600	16,600	16,600	16,600	216	3,585,600	2011-09-19
1277	16,999	16,600	16,600	16,600	311	5,164,994	2011-09-16
1278	17,000	16,800	17,000	16,999	87	1,475,000	2011-09-15
1279	17,080	16,600	16,600	17,000	834	14,176,800	2011-09-13
1280	17,000	16,400	17,000	16,500	1,935	31,952,670	2011-09-12
1281	16,800	16,799	16,800	16,800	210	3,527,950	2011-09-09
1282	17,000	16,299	17,000	16,299	573	9,513,310	2011-09-08
1283	17,250	17,100	17,250	17,100	413	7,108,699	2011-09-07
1284	17,250	17,250	17,250	17,250	395	6,813,750	2011-09-06
1285	17,500	17,250	17,250	17,500	202	3,500,195	2011-09-05
1286	17,255	17,250	17,255	17,250	1,122	19,355,207	2011-09-02
1287	17,500	17,250	17,500	17,500	629	10,982,510	2011-09-01
1288	17,500	17,200	17,200	17,500	318	5,484,600	2011-08-31
1289	17,500	17,200	17,200	17,200	314	5,458,700	2011-08-30
1290	18,200	17,201	18,200	17,201	707	12,635,122	2011-08-26
1291	18,350	18,300	18,350	18,300	388	7,106,903	2011-08-25
1292	18,509	18,500	18,509	18,500	200	3,700,900	2011-08-24
1293	18,510	18,500	18,500	18,510	84	1,554,233	2011-08-23
1294	19,151	18,500	19,150	19,000	2,719	51,668,755	2011-08-22
1295	19,400	19,000	19,000	19,150	10,972	212,628,480	2011-08-19
1296	19,200	19,010	19,050	19,200	131	2,506,160	2011-08-18
1297	19,449	19,400	19,449	19,400	136	2,643,459	2011-08-17
1298	19,800	19,500	19,800	19,500	562	10,960,860	2011-08-16
1299	19,500	19,000	19,000	19,500	552	10,604,500	2011-08-12
1300	20,000	19,500	19,500	20,000	816	16,236,081	2011-08-12
1301	19,000	18,500	18,500	19,000	62	1,148,000	2011-08-10
1302	19,500	19,500	19,500	19,500	205	3,997,500	2011-08-09
1303	19,100	18,000	19,100	18,000	518	9,603,440	2011-08-09
1304	19,999	19,500	19,999	19,500	114	2,229,986	2011-08-05
1305	20,000	19,600	19,600	20,000	297	5,929,195	2011-08-04
1306	19,205	19,001	19,001	19,200	474	9,086,572	2011-08-03
1307	19,300	19,000	19,002	19,300	431	8,251,660	2011-08-02
1308	19,800	19,000	19,800	19,000	15	289,000	2011-08-01
1309	19,850	19,000	19,701	19,850	512	10,055,943	2011-07-29
1310	19,710	19,700	19,700	19,700	228	4,492,383	2011-07-28
1311	20,100	20,000	20,000	20,100	1,048	20,960,456	2011-07-26
1312	20,000	19,500	20,000	20,000	699	13,940,000	2011-07-26
1313	21,000	20,000	20,000	20,000	128	2,573,000	2011-07-25
1314	20,000	19,000	19,000	20,000	160	3,108,000	2011-07-22
1315	19,000	18,500	18,500	19,000	336	6,287,500	2011-07-21
1316	18,501	18,500	18,500	18,501	78	1,443,020	2011-07-20
1317	18,600	18,500	18,500	18,500	578	10,698,900	2011-07-19
1318	18,900	18,100	18,105	18,900	543	10,012,565	2011-07-18
1319	18,500	18,500	18,500	18,500	25	462,500	2011-07-10
1320	18,500	18,400	18,400	18,500	445	8,228,500	2011-07-09
1321	18,200	17,500	17,500	18,200	98	1,749,950	2011-07-08
1322	17,500	17,000	17,000	17,500	501	8,668,310	2011-07-07
1323	17,000	16,500	16,500	17,000	1,529	25,926,870	2011-07-06
1324	17,000	16,500	17,000	16,500	134	2,236,637	2011-07-05
1325	17,200	16,800	16,900	17,000	646	10,906,413	2011-07-04
1326	17,200	16,900	17,000	17,200	480	8,156,908	2011-07-01
1327	17,250	16,900	17,250	17,000	515	8,775,650	2011-06-30
1328	17,300	17,000	17,300	17,250	1,820	31,124,150	2011-06-29
1329	17,490	17,250	17,250	17,490	603	10,421,206	2011-06-28
1330	17,490	17,490	17,490	17,490	61	1,066,890	2011-06-27
1331	17,500	17,500	17,500	17,500	141	2,467,500	2011-06-24
1332	17,500	17,000	17,100	17,500	304	5,255,466	2011-06-23
1333	17,100	17,000	17,000	17,100	281	4,787,000	2011-06-22
1334	17,000	17,000	17,000	17,000	115	1,955,000	2011-06-21
1335	16,300	16,300	16,300	16,300	50	815,000	2011-06-20
1336	17,000	16,000	17,000	16,000	361	5,956,041	2011-06-17
1337	17,950	17,000	17,950	17,000	106	1,815,050	2011-06-16
1338	18,000	17,950	18,000	18,000	225	4,045,700	2011-06-15
1339	18,500	17,999	18,000	17,999	540	9,833,995	2011-06-14
1340	18,400	18,400	18,400	18,400	15	276,000	2011-06-13
1341	17,950	17,500	17,950	17,900	151	2,679,000	2011-06-10
1342	18,000	17,950	17,950	17,950	594	10,662,500	2011-06-09
1343	17,900	17,698	17,805	17,900	534	9,492,060	2011-06-07
1344	17,500	17,000	17,000	17,500	164	2,801,500	2011-06-06
1345	16,999	16,500	16,500	16,501	643	10,686,048	2011-06-03
1346	17,000	17,000	17,000	17,000	282	4,794,000	2011-06-02
1347	17,000	17,000	17,000	17,000	164	2,788,000	2011-05-31
1348	17,000	16,950	16,950	17,000	439	7,454,250	2011-05-27
1349	17,900	17,000	17,900	17,000	255	4,410,700	2011-05-26
1350	18,010	17,800	17,800	18,000	599	10,775,650	2011-05-25
1351	18,001	17,700	18,001	17,700	313	5,554,545	2011-05-24
1352	18,501	18,500	18,500	18,500	521	9,638,579	2011-05-23
1353	18,500	18,000	18,500	18,000	947	17,121,220	2011-05-20
1354	19,200	18,500	19,100	19,000	753	14,246,981	2011-05-19
1355	19,100	18,200	18,200	19,000	605	11,264,700	2011-05-18
1356	18,300	18,000	18,300	18,000	458	8,258,230	2011-05-17
1357	18,300	18,000	18,100	18,300	263	4,759,300	2011-05-16
1358	18,001	17,900	18,000	18,000	551	9,899,115	2011-05-13
1359	18,000	17,000	17,000	18,000	804	13,820,120	2011-05-12
1360	17,001	16,998	16,999	17,000	433	7,361,023	2011-05-11
1361	17,000	16,999	16,999	16,999	81	1,376,920	2011-05-10
1362	17,001	16,000	16,999	16,000	421	6,998,011	2011-05-09
1363	16,900	15,100	15,500	16,900	1,089	17,257,900	2011-05-06
1364	17,300	16,000	17,300	16,000	188	3,099,928	2011-05-05
1365	18,000	17,500	18,000	17,500	175	3,101,500	2011-05-04
1366	18,501	18,000	18,001	18,000	573	10,488,016	2011-05-03
1367	19,000	18,500	19,000	18,500	51	944,000	2011-05-02
1368	19,999	19,999	19,999	19,999	9	179,991	2011-04-29
1369	17,501	17,500	17,501	17,500	572	10,010,001	2011-04-28
1370	20,300	20,000	20,300	20,100	902	18,194,617	2011-04-27
1371	21,999	20,300	21,999	20,300	761	15,866,223	2011-04-26
1372	22,000	21,988	22,000	21,999	56	1,231,918	2011-04-25
1373	22,000	20,500	20,508	22,000	1,202	26,144,440	2011-04-22
1374	22,502	20,500	22,502	20,500	230	5,107,864	2011-04-21
1375	25,203	22,502	22,503	22,503	570	12,907,815	2011-04-20
1376	23,000	22,550	23,000	22,550	1,508	34,655,200	2011-04-19
1377	23,400	23,000	23,400	23,000	720	16,562,900	2011-04-18
1378	23,500	23,000	23,000	23,500	903	20,808,590	2011-04-15
1379	23,001	22,502	23,001	22,607	990	22,371,478	2011-04-14
1380	23,501	23,000	23,501	23,500	783	18,088,875	2011-04-13
1381	24,000	23,799	23,900	23,799	257	6,135,040	2011-04-12
1382	23,900	23,900	23,900	23,900	279	6,668,100	2011-04-11
1383	25,000	23,100	25,000	24,000	2,187	51,868,275	2011-04-08
1384	24,890	23,900	24,001	23,900	558	13,442,940	2011-04-08
1385	26,000	25,550	26,000	25,550	74	1,895,650	2011-04-06
1386	26,050	25,999	25,999	26,000	849	22,074,450	2011-04-05
1387	26,000	24,000	24,000	26,000	349	8,478,000	2011-04-04
1388	24,000	23,600	24,000	24,000	1,193	28,522,000	2011-04-01
1389	26,000	24,000	26,000	24,000	1,545	38,229,880	2011-03-31
1390	26,300	25,000	26,000	26,000	1,557	40,367,900	2011-03-30
1391	26,000	23,000	23,000	26,000	908	21,942,513	2011-03-29
1392	23,000	22,305	22,400	23,000	429	9,677,228	2011-03-28
1393	22,502	22,300	22,500	22,300	389	8,739,310	2011-03-25
1394	24,000	22,500	24,000	22,500	253	5,814,235	2011-03-24
1395	24,800	23,105	24,800	24,000	226	5,397,250	2011-03-23
1396	25,000	23,000	23,101	25,000	625	14,415,070	2011-03-22
1397	24,600	23,000	24,600	23,500	926	21,780,230	2011-03-21
1398	26,000	24,550	26,000	25,000	225	5,766,300	2011-03-18
1399	25,500	23,400	23,400	25,500	601	14,571,700	2011-03-17
1400	23,500	20,800	23,500	23,500	1,267	26,738,286	2011-03-16
1401	25,500	22,100	25,500	24,400	856	20,947,300	2011-03-15
1402	27,000	25,999	27,000	25,999	899	23,520,507	2011-03-14
1403	27,051	26,500	27,000	27,000	2,554	68,193,146	2011-03-11
1404	27,000	26,001	26,600	27,000	1,304	34,703,620	2011-03-10
1405	27,900	26,700	27,900	26,700	891	24,350,255	2011-03-09
1406	31,999	29,000	31,010	30,000	598	18,267,916	2011-03-03
1407	33,000	31,000	31,000	31,999	1,311	41,483,443	2011-03-02
1408	34,900	30,600	34,900	31,005	796	25,252,506	2011-03-01
1409	37,000	33,152	36,998	36,000	429	15,386,722	2011-02-28
1410	37,999	35,900	35,900	36,000	653	24,118,414	2011-02-25
1411	39,500	36,000	39,500	36,000	820	29,569,500	2011-02-24
1412	38,124	33,152	33,500	36,000	2,863	100,089,167	2011-02-23
1413	33,152	32,000	32,000	33,152	490	15,696,128	2011-02-22
1414	28,828	24,504	24,504	28,828	2,433	60,550,541	2011-02-21
1415	33,915	28,828	33,915	28,828	951	27,891,887	2011-02-18
1416	40,400	33,915	40,400	33,915	1,035	41,047,240	2011-02-17
1417	42,000	39,900	41,780	39,900	2,065	85,103,902	2011-02-16
1418	42,000	41,700	42,000	41,780	691	28,966,055	2011-02-15
1419	40,823	34,900	34,900	40,823	1,132	42,703,434	2011-02-14
1420	35,001	32,200	32,200	34,900	2,797	94,892,849	2011-02-11
1421	32,200	29,000	29,000	32,199	1,216	38,741,764	2011-02-10
1422	28,000	25,601	25,601	28,000	264	7,084,010	2011-02-09
1423	25,550	22,520	25,500	25,550	473	11,862,800	2011-02-08
1424	24,036	20,987	20,987	24,036	1,582	33,480,045	2011-02-07
1425	20,987	20,780	20,780	20,901	1,365	28,516,433	2011-02-02
1426	20,900	20,779	20,900	20,780	1,175	24,452,768	2011-02-01
1427	20,987	20,986	20,987	20,986	5,270	110,601,104	2011-01-31
1428	18,250	18,250	18,250	18,250	856	15,622,000	2011-01-28
1429	15,870	14,000	14,000	15,870	390	6,051,250	2011-01-27
1430	13,800	12,000	12,000	13,800	525	6,458,660	2011-01-26
1431	12,000	11,500	12,000	12,000	967	11,363,145	2011-01-25
1432	12,000	11,500	12,000	11,600	992	11,493,000	2011-01-24
1433	12,000	11,000	11,000	12,000	59	705,000	2011-01-21
1434	11,000	11,000	11,000	11,000	268	2,948,000	2011-01-20
1435	11,000	10,900	10,900	11,000	1,049	11,515,901	2011-01-19
1436	10,900	10,900	10,900	10,900	500	5,450,000	2011-01-18
1437	10,500	10,500	10,500	10,500	140	1,470,000	2011-01-17
1438	10,998	10,500	10,500	10,998	448	4,793,640	2011-01-14
1439	10,999	10,500	10,999	10,500	1,818	19,089,501	2011-01-13
1440	10,500	10,300	10,400	10,500	1,351	14,048,070	2011-01-12
1441	10,500	10,200	10,500	10,500	1,220	12,806,100	2011-01-11
1442	10,999	10,999	10,999	10,999	9	98,991	2011-01-10
1443	11,200	11,000	11,000	11,000	303	3,333,600	2011-01-07
1444	11,000	11,000	11,000	11,000	10	110,000	2011-01-06
1445	11,000	10,001	10,001	11,000	17	176,010	2011-01-05
1446	10,500	10,000	10,500	10,000	40	400,500	2011-01-03
1447	10,500	10,000	10,500	10,500	162	1,625,860	2010-12-31
1448	10,500	10,001	10,500	10,001	122	1,222,700	2010-12-30
1449	10,100	10,000	10,000	10,100	415	4,163,100	2010-12-29
1450	10,050	9,999	9,999	10,050	513	5,130,811	2010-12-27
1451	9,850	9,850	9,850	9,850	134	1,319,900	2010-12-24
1452	9,900	9,900	9,900	9,900	282	2,791,800	2010-12-23
1453	10,010	10,000	10,000	10,000	1,369	13,690,050	2010-12-22
1454	10,100	10,000	10,100	10,000	195	1,955,500	2010-12-21
1455	10,110	10,000	10,103	10,100	474	4,758,450	2010-12-20
1456	10,600	10,600	10,600	10,600	3	31,800	2010-12-17
1457	10,600	10,400	10,400	10,600	6,221	65,918,000	2010-12-16
1458	10,600	10,600	10,600	10,600	151	1,600,600	2010-12-14
1459	10,600	10,000	10,000	10,600	565	5,920,600	2010-12-13
1460	10,600	10,000	10,600	10,001	524	5,536,445	2010-12-10
1461	10,600	10,000	10,000	10,600	335	3,522,800	2010-12-09
1462	10,600	10,550	10,550	10,600	441	4,664,600	2010-12-08
1463	10,600	10,500	10,500	10,600	221	2,342,000	2010-12-07
1464	11,000	10,000	10,001	11,000	383	3,881,034	2010-12-06
1465	10,011	10,000	10,010	10,000	1,041	10,417,380	2010-12-03
1466	10,000	9,850	9,850	10,000	2,380	23,752,438	2010-12-01
1467	9,999	9,400	9,400	9,999	1,434	14,050,844	2010-11-30
1468	9,999	9,200	9,200	9,999	3,644	34,349,688	2010-11-25
1469	9,400	9,000	9,400	9,000	966	8,729,200	2010-11-24
1470	9,998	9,500	9,998	9,500	266	2,527,498	2010-11-23
1471	9,999	9,300	9,350	9,999	404	3,796,920	2010-11-22
1472	9,400	9,190	9,300	9,400	718	6,608,880	2010-11-19
1473	9,499	9,200	9,499	9,250	468	4,308,955	2010-11-18
1474	9,990	9,990	9,990	9,990	6	59,940	2010-11-17
1475	10,000	9,501	10,000	10,000	1,816	17,994,872	2010-11-16
1476	10,200	9,250	9,250	10,001	146	1,453,572	2010-11-15
1477	9,100	8,800	8,800	9,100	1,989	17,713,184	2010-11-12
1478	8,800	8,800	8,800	8,800	181	1,592,800	2010-11-11
1479	8,800	8,800	8,800	8,800	181	1,592,800	2010-11-11
1480	8,800	8,800	8,800	8,800	181	1,592,800	2010-11-11
1481	8,800	7,999	7,999	8,800	768	6,341,317	2010-11-10
1482	7,900	7,400	7,500	7,900	3,178	23,871,500	2010-11-09
1483	7,500	7,500	7,500	7,500	100	750,000	2010-11-08
1484	7,151	7,049	7,049	7,151	1,937	13,705,250	2010-11-05
1485	7,060	7,049	7,050	7,050	1,040	7,332,127	2010-11-04
1486	6,850	6,400	6,400	6,850	2,996,028	2,147,483,647	2010-11-03
1487	6,850	6,400	6,400	6,850	2,996,028	19,219,689,420	2010-11-03
1488	7,050	6,850	6,850	7,050	1,526	10,705,450	2010-11-03
1489	6,850	6,400	6,400	6,850	2,996,028	2,147,483,647	2010-11-02
1490	6,415	6,390	6,415	6,390	105	671,330	2010-11-01
1491	6,415	6,350	6,350	6,400	175	1,119,480	2010-10-29
1492	6,415	6,400	6,415	6,400	617	3,957,005	2010-10-28
1493	6,415	6,415	6,415	6,415	11,844	75,979,260	2010-10-27
1494	6,415	6,300	6,300	6,400	149,582	959,528,165	2010-10-26
1495	6,300	6,250	6,250	6,300	52	325,100	2010-10-25
1496	6,298	6,250	6,250	6,298	694	4,337,980	2010-10-22
1497	6,250	6,250	6,250	6,250	85	531,250	2010-10-21
1498	6,300	6,200	6,200	6,300	55	346,000	2010-10-20
1499	6,300	6,300	6,300	6,300	8	50,400	2010-10-19
1500	6,300	6,300	6,300	6,300	5	31,500	2010-10-18
1501	6,350	6,350	6,350	6,350	642	4,076,700	2010-10-14
1502	6,400	6,350	6,350	6,400	717	4,553,613	2010-10-13
1503	6,400	6,350	6,400	6,400	73	464,650	2010-10-12
1504	6,400	6,350	6,400	6,350	79	504,150	2010-10-11
1505	6,350	6,349	6,349	6,350	1,634	10,375,838	2010-10-09
1506	6,350	6,349	6,349	6,350	1,634	10,375,838	2010-10-08
1507	6,349	6,349	6,349	6,349	100	634,900	2010-10-06
1508	6,400	6,350	6,400	6,350	675	4,294,350	2010-10-05
1509	6,500	6,400	6,500	6,400	250	1,601,000	2010-10-04
1510	6,500	6,500	6,500	6,500	30	195,000	2010-10-01
1511	6,550	6,549	6,549	6,550	87	569,847	2010-09-30
1512	6,600	6,400	6,400	6,500	830	5,385,500	2010-09-29
1513	6,400	6,300	6,400	6,350	1,437	9,101,313	2010-09-28
1514	6,300	6,200	6,200	6,300	897	5,590,700	2010-09-27
1515	6,200	5,999	6,000	6,200	1,037	6,236,548	2010-09-24
1516	5,999	5,802	5,999	5,810	223	1,303,709	2010-09-23
1517	6,000	5,700	6,000	5,999	257	1,517,973	2010-09-22
1518	6,000	5,696	5,696	5,696	2,782	15,876,672	2010-09-21
1519	6,800	6,500	6,800	6,700	270	1,793,000	2010-09-17
1520	6,998	6,998	6,998	6,998	55	384,890	2010-09-16
1521	7,100	7,000	7,099	7,000	983	6,975,040	2010-09-15
1522	7,100	7,100	7,100	7,100	1,014	7,199,400	2010-09-14
1523	7,150	7,100	7,100	7,100	621	4,410,750	2010-09-13
1524	7,150	7,000	7,010	7,150	1,527	10,692,490	2010-09-10
1525	7,001	7,000	7,000	7,001	698	4,886,568	2010-09-09
1526	7,500	7,000	7,450	7,000	1,176	8,508,000	2010-09-08
1527	7,500	7,450	7,500	7,500	1,124	8,428,992	2010-09-07
1528	7,500	7,499	7,500	7,500	817	6,127,468	2010-09-06
1529	7,500	7,150	7,150	7,500	1,190	8,706,200	2010-09-03
1530	6,900	6,000	6,000	6,900	2,032	12,483,600	2010-09-02
1531	6,040	5,999	5,999	6,000	2,114	12,691,046	2010-09-01
1532	5,999	5,700	5,700	5,999	1,420	8,271,380	2010-08-31
1533	5,700	5,700	5,700	5,700	24	136,800	2010-08-30
1534	5,700	5,700	5,700	5,700	223	1,271,100	2010-08-27
1535	5,700	5,599	5,599	5,700	700	3,969,950	2010-08-26
1536	5,600	5,500	5,500	5,500	537	2,958,500	2010-08-25
1537	5,500	5,350	5,350	5,500	508	2,759,800	2010-08-24
1538	5,060	4,500	4,500	5,060	2,172	10,276,665	2010-08-23
1539	4,400	4,400	4,400	4,400	561	2,468,400	2010-08-19
1540	4,400	4,100	4,100	4,400	6,504	28,338,800	2010-08-18
1541	4,000	4,000	4,000	4,000	89	356,000	2010-08-17
1542	4,010	4,000	4,010	4,000	1,063	4,252,265	2010-08-16
1543	4,000	4,000	4,000	4,000	639	2,556,000	2010-08-13
1544	4,000	4,000	4,000	4,000	10	40,000	2010-08-12
1545	4,000	4,000	4,000	4,000	155	620,000	2010-08-11
1546	4,000	3,990	4,000	4,000	674	2,694,980	2010-08-10
1547	4,100	4,100	4,100	4,100	4	16,400	2010-08-09
1548	4,050	4,000	4,000	4,050	554	2,241,320	2010-08-06
1549	4,000	3,900	4,000	3,900	310	1,228,500	2010-08-05
1550	4,000	4,000	4,000	4,000	1,298	5,192,000	2010-08-04
1551	4,050	3,900	3,900	4,050	2,089	8,148,650	2010-08-03
1552	3,900	3,900	3,900	3,900	1,400	5,460,000	2010-08-02
1553	3,900	3,650	3,650	3,900	3,111	11,519,650	2010-07-30
1554	3,650	3,650	3,650	3,650	651	2,376,150	2010-07-29
1555	3,650	3,600	3,600	3,650	273	988,950	2010-07-28
1556	3,585	3,582	3,582	3,585	215	770,745	2010-07-27
1557	3,580	3,550	3,550	3,580	1,663	5,941,440	2010-07-26
1558	3,500	3,500	3,500	3,500	270	945,000	2010-07-23
1559	3,550	3,525	3,525	3,550	258	909,650	2010-07-22
1560	3,515	3,510	3,510	3,515	1,671	5,865,235	2010-07-21
1561	3,550	3,450	3,450	3,501	750	2,602,600	2010-07-20
1562	3,650	3,439	3,439	3,630	3,077	10,662,974	2010-07-16
1563	3,439	3,200	3,200	3,439	1,923	6,407,000	2010-07-15
1564	3,350	3,000	3,000	3,330	2,200	7,247,020	2010-07-14
1565	3,000	3,000	3,000	3,000	168	504,000	2010-07-09
1566	3,000	3,000	3,000	3,000	451	1,353,000	2010-07-07
1567	3,000	3,000	3,000	3,000	508	1,524,000	2010-07-01
1568	3,446	3,000	3,000	3,200	3,953	12,526,484	2010-06-29
1569	2,999	2,999	2,999	2,999	175	524,825	2010-06-25
1570	3,000	2,900	2,900	3,000	3,057	9,107,800	2010-06-22
1571	3,000	3,000	3,000	3,000	112	336,000	2010-06-18
1572	3,000	2,900	2,900	3,000	602	1,792,300	2010-06-17
1573	2,900	2,800	2,900	2,800	756	2,135,000	2010-06-16
1574	2,905	2,900	2,900	2,905	453	1,314,778	2010-06-11
1575	3,000	3,000	3,000	3,000	100	300,000	2010-06-09
1576	3,000	3,000	3,000	3,000	679	2,037,000	2010-06-07
1577	3,000	3,000	3,000	3,000	132	396,000	2010-06-04
1578	3,000	2,900	2,901	3,000	234	688,730	2010-06-02
1579	2,900	2,900	2,900	2,900	182	527,800	2010-05-26
1580	2,905	2,900	2,905	2,900	84	243,850	2010-05-25
1581	3,100	2,901	3,000	3,100	115	344,510	2010-05-21
1582	2,900	2,900	2,900	2,900	184	533,600	2010-05-18
1583	2,900	2,800	2,900	2,801	732	2,065,234	2010-05-17
1584	3,200	3,200	3,200	3,200	91	291,200	2010-05-13
1585	3,200	3,200	3,200	3,200	210	672,000	2010-05-11
1586	3,200	3,200	3,200	3,200	350	1,120,000	2010-05-10
1587	3,200	3,200	3,200	3,200	2,515	8,048,000	2010-05-06
1588	3,300	3,300	3,300	3,300	618	2,039,400	2010-05-05
1589	3,300	3,200	3,300	3,285	500	1,642,620	2010-05-03
1590	3,310	3,300	3,310	3,300	395	1,304,450	2010-04-30
1591	3,310	3,303	3,304	3,310	234	773,702	2010-04-29
1592	3,352	3,305	3,352	3,305	762	2,545,835	2010-04-27
1593	3,350	3,350	3,350	3,350	326	1,092,100	2010-04-26
1594	3,350	3,350	3,350	3,350	260	871,000	2010-04-23
1595	3,302	3,302	3,302	3,302	137	452,374	2010-04-22
1596	3,306	3,300	3,301	3,301	1,192	3,935,231	2010-04-21
1597	3,450	3,300	3,300	3,450	2,063	6,820,570	2010-04-20
1598	3,315	3,300	3,302	3,300	1,182	3,904,792	2010-04-19
1599	3,303	3,300	3,300	3,303	832	2,746,394	2010-04-16
1600	3,205	3,205	3,205	3,205	125	400,625	2010-04-15
1601	3,300	3,300	3,300	3,300	1,555	5,131,500	2010-04-14
1602	3,301	3,300	3,301	3,300	400	1,320,100	2010-04-13
1603	3,301	3,300	3,301	3,300	1,397	4,610,963	2010-04-12
1604	3,350	3,350	3,350	3,350	2	6,700	2010-04-09
1605	3,350	3,350	3,350	3,350	418	1,400,300	2010-04-08
1606	3,350	3,300	3,300	3,350	745	2,477,700	2010-04-06
1607	3,300	3,250	3,300	3,300	1,021	3,351,850	2010-04-05
1608	3,300	3,200	3,200	3,251	573	1,863,139	2010-03-31
1609	3,300	3,300	3,300	3,300	170	561,000	2010-03-30
1610	3,210	3,200	3,200	3,201	902	2,889,427	2010-03-29
1611	3,300	3,300	3,300	3,300	132	435,600	2010-03-26
1612	3,201	3,200	3,200	3,201	1,132	3,622,532	2010-03-25
1613	3,200	3,200	3,200	3,200	970	3,104,000	2010-03-24
1614	3,300	3,200	3,200	3,200	992	3,184,400	2010-03-23
1615	3,400	3,400	3,400	3,400	202	686,800	2010-03-19
1616	3,500	3,400	3,500	3,400	2,160	7,501,200	2010-03-17
1617	3,500	3,500	3,500	3,500	350	1,225,000	2010-03-16
1618	3,500	3,500	3,500	3,500	1,015	3,552,500	2010-03-15
1619	3,750	3,500	3,750	3,500	1,023	3,609,750	2010-03-12
1620	3,750	3,700	3,700	3,750	133	493,750	2010-03-11
1621	3,700	3,450	3,450	3,501	1,740	6,128,210	2010-03-10
1622	3,400	3,300	3,300	3,400	209	708,600	2010-03-09
1623	3,200	3,200	3,200	3,200	250	800,000	2010-03-05
1624	3,400	3,200	3,400	3,200	1,140	3,648,400	2010-03-04
1625	3,600	3,400	3,600	3,400	207	741,550	2010-03-03
1626	3,600	3,450	3,450	3,600	148	514,300	2010-03-02
1627	3,200	3,200	3,200	3,200	2,541	8,131,200	2010-03-01
1628	3,300	3,260	3,260	3,300	252	826,520	2010-02-26
1629	3,300	3,150	3,150	3,300	3,150	10,074,050	2010-02-25
1630	3,000	3,000	3,000	3,000	150	450,000	2010-02-23
1631	3,100	3,100	3,100	3,100	134	415,400	2010-02-19
1632	3,200	3,200	3,200	3,200	770	2,464,000	2010-02-17
1633	2,950	2,900	2,950	2,950	2,356	6,843,850	2010-02-11
1634	2,999	2,950	2,999	2,950	1,394	4,112,398	2010-02-10
1635	3,050	2,900	3,050	2,950	1,959	5,708,275	2010-02-09
1636	3,100	3,100	3,100	3,100	100	310,000	2010-02-04
1637	3,200	3,100	3,100	3,200	479	1,494,900	2010-02-02
1638	3,100	3,000	3,100	3,100	1,138	3,475,300	2010-02-01
1639	3,100	3,100	3,100	3,100	204	632,400	2010-01-27
1640	3,100	3,100	3,100	3,100	36	111,600	2010-01-26
1641	3,100	3,100	3,100	3,100	1,196	3,707,600	2010-01-25
1642	3,200	3,199	3,200	3,199	1,070	3,423,930	2010-01-12
1643	3,200	3,199	3,200	3,199	1,070	3,423,930	2010-01-12
1644	3,203	3,200	3,200	3,200	613	1,962,265	2010-01-06
1645	3,400	3,400	3,400	3,400	1	3,400	2010-01-04
1646	3,500	3,500	3,500	3,500	1	3,500	2009-12-31
1647	3,250	3,100	3,104	3,250	388	1,259,208	2009-12-30
1648	3,104	3,104	3,104	3,104	1,065	3,305,760	2009-12-29
1649	3,250	3,250	3,250	3,250	2	6,500	2009-12-25
1650	3,105	3,101	3,101	3,102	270	837,714	2009-12-22
1651	3,200	3,150	3,150	3,200	190	605,550	2009-12-21
1652	3,100	3,075	3,075	3,100	44	135,900	2009-12-18
1653	3,055	3,020	3,020	3,055	575	1,751,536	2009-12-16
1654	3,100	3,100	3,100	3,100	569	1,763,900	2009-12-15
1655	3,100	3,001	3,100	3,001	152	471,002	2009-12-14
1656	3,001	3,001	3,001	3,001	511	1,533,511	2009-12-11
1657	3,050	3,050	3,050	3,050	100	305,000	2009-12-10
1658	3,001	3,001	3,001	3,001	640	1,920,640	2009-12-09
1659	3,050	3,020	3,020	3,050	313	948,260	2009-12-08
1660	3,001	3,001	3,001	3,001	20	60,020	2009-12-07
1661	3,001	3,000	3,000	3,000	1,445	4,335,075	2009-12-04
1662	3,100	3,000	3,001	3,100	1,433	4,309,387	2009-12-03
1663	3,006	3,001	3,001	3,005	890	2,674,435	2009-12-02
1664	3,005	3,005	3,005	3,005	60	180,300	2009-12-01
1665	3,000	3,000	3,000	3,000	242	726,000	2009-11-30
1666	3,020	3,020	3,020	3,020	500	1,510,000	2009-11-27
1667	3,000	3,000	3,000	3,000	137	411,000	2009-11-23
1668	3,200	3,150	3,200	3,180	777	2,469,230	2009-11-20
1669	3,200	3,106	3,106	3,200	26	82,610	2009-11-19
1670	3,300	3,110	3,110	3,300	283	882,980	2009-11-18
1671	3,350	3,101	3,101	3,102	95	296,098	2009-11-17
1672	3,000	3,000	3,000	3,000	10	30,000	2009-11-13
1673	3,350	3,350	3,350	3,350	1,540	5,159,000	2009-11-12
1674	3,460	3,400	3,460	3,400	49	166,900	2009-11-11
1675	3,500	3,500	3,500	3,500	2,462	8,617,000	2009-11-10
1676	3,500	3,500	3,500	3,500	1,433	5,015,500	2009-11-09
1677	3,520	3,500	3,500	3,500	3,446	12,061,880	2009-11-06
1678	3,500	3,500	3,500	3,500	1,368	4,788,000	2009-11-04
1679	3,600	3,600	3,600	3,600	1,369	4,928,400	2009-10-29
1680	3,700	3,400	3,400	3,700	1,682	5,730,962	2009-10-28
1681	3,600	3,600	3,600	3,600	50	180,000	2009-10-22
1682	3,600	3,600	3,600	3,600	295	1,062,000	2009-10-20
1683	3,600	3,600	3,600	3,600	475	1,710,000	2009-10-19
1684	3,550	3,550	3,550	3,550	175	621,250	2009-10-16
1685	3,400	3,400	3,400	3,400	4	13,600	2009-10-15
1686	3,740	3,250	3,250	3,740	1,022	3,370,745	2009-10-13
1687	3,400	3,400	3,400	3,400	575	1,955,000	2009-10-08
1688	3,695	3,650	3,695	3,650	547	2,019,815	2009-10-07
1689	3,780	3,780	3,780	3,780	5	18,900	2009-10-02
1690	4,000	3,600	3,600	3,950	993	3,733,850	2009-10-01
1691	3,600	3,600	3,600	3,600	510	1,836,000	2009-09-29
1692	3,790	3,790	3,790	3,790	20	75,800	2009-09-28
1693	3,850	3,800	3,850	3,800	713	2,719,400	2009-09-25
1694	3,965	3,400	3,400	3,965	1,198	4,226,155	2009-09-24
1695	3,450	3,450	3,450	3,450	248	855,600	2009-09-23
1696	3,600	3,450	3,450	3,600	570	1,985,600	2009-09-22
1697	3,450	3,000	3,000	3,450	1,154	3,867,850	2009-09-18
1698	3,000	2,750	2,750	3,000	749	2,149,600	2009-09-17
1699	2,750	2,400	2,400	2,750	297	717,300	2009-09-15
1700	2,400	2,201	2,201	2,400	675	1,513,175	2009-09-14
1701	2,200	2,200	2,200	2,200	134	294,800	2009-09-11
1702	2,201	2,200	2,201	2,200	552	1,214,460	2009-09-10
1703	2,200	2,200	2,200	2,200	140	308,000	2009-09-09
1704	2,100	2,000	2,000	2,100	185	371,000	2009-09-08
1705	1,840	1,840	1,840	1,840	20	36,800	2009-09-03
1706	1,800	1,605	1,605	1,800	908	1,487,040	2009-09-02
1707	1,600	1,600	1,600	1,600	869	1,390,400	2009-08-20
1708	1,600	1,560	1,560	1,600	130,365	208,577,350	2009-08-19
1709	1,410	1,410	1,410	1,410	100	141,000	2009-08-18
1710	1,258	1,258	1,258	1,258	528	664,224	2009-08-11
1711	1,250	1,250	1,250	1,250	2	2,500	2009-08-05
1712	1,250	1,250	1,250	1,250	340	425,000	2009-08-03
1713	1,250	1,240	1,240	1,250	845	1,048,200	2009-07-29
1714	1,230	1,230	1,230	1,230	227	279,210	2009-07-28
1715	1,160	1,160	1,160	1,160	33	38,280	2009-07-20
1716	1,160	1,160	1,160	1,160	127	147,320	2009-07-17
1717	1,151	1,151	1,151	1,151	127	146,177	2009-07-08
1718	1,150	1,150	1,150	1,150	175	201,250	2009-07-06
1719	1,070	1,070	1,070	1,070	127	135,890	2009-07-03
1720	1,011	1,011	1,011	1,011	72	72,792	2009-06-24
1721	1,005	1,005	1,005	1,005	69	69,345	2009-06-23
1722	1,000	1,000	1,000	1,000	129	129,000	2009-06-17
1723	1,000	1,000	1,000	1,000	5	5,000	2009-06-16
1724	1,000	1,000	1,000	1,000	189	189,000	2009-05-21
1725	1,000	1,000	1,000	1,000	334	334,000	2009-05-19
1726	1,000	970	970	1,000	648	636,600	2009-05-18
1727	951	951	951	951	115	109,365	2009-05-15
1728	980	980	980	980	1,196	1,172,080	2009-05-12
1729	980	980	980	980	10	9,800	2009-05-08
1730	980	980	980	980	300	294,000	2009-05-01
1731	1,000	950	1,000	950	127	125,800	2009-04-16
1732	1,100	1,100	1,100	1,100	280	308,000	2009-04-13
1733	1,150	1,150	1,150	1,150	110	126,500	2009-04-10
1734	1,050	1,050	1,050	1,050	420	441,000	2009-04-08
1735	1,050	1,050	1,050	1,050	47	49,350	2009-04-07
1736	1,050	1,050	1,050	1,050	270	283,500	2009-04-06
1737	1,050	1,050	1,050	1,050	100	105,000	2009-04-02
1738	1,000	1,000	1,000	1,000	150	150,000	2009-03-24
1739	1,088	1,088	1,088	1,088	61	66,368	2009-03-13
1740	1,050	1,050	1,050	1,050	129	135,450	2009-03-09
1741	1,000	1,000	1,000	1,000	98	98,000	2009-03-05
1742	950	950	950	950	199	189,050	2009-03-04
1743	830	830	830	830	84	69,720	2009-02-24
1744	830	830	830	830	100	83,000	2009-02-23
1745	830	830	830	830	252	209,160	2009-02-20
1746	800	800	800	800	155	124,000	2009-02-19
1747	800	800	800	800	250	200,000	2009-02-17
1748	899	899	899	899	2	1,798	2009-02-16
1749	900	880	895	900	1,341	1,197,857	2009-02-13
1750	900	899	900	899	469	422,080	2009-02-11
1751	1,000	900	1,000	900	10,750	10,700,000	2009-02-10
1752	1,045	1,045	1,045	1,045	10	10,450	2009-02-09
1753	1,048	1,048	1,048	1,048	14	14,672	2009-02-04
1754	1,097	1,050	1,097	1,050	30	31,970	2009-02-02
1755	1,200	1,200	1,200	1,200	364	436,800	2009-01-29
1756	1,300	1,250	1,300	1,250	298	384,900	2009-01-23
1757	1,350	1,350	1,350	1,350	50	67,500	2009-01-22
1758	1,500	1,500	1,500	1,500	194	291,000	2009-01-21
1759	1,550	1,550	1,550	1,550	7	10,850	2009-01-16
1760	1,580	1,580	1,580	1,580	13	20,540	2009-01-13
1761	1,600	1,600	1,600	1,600	2	3,200	2009-01-07
1762	1,900	1,700	1,900	1,700	35	61,500	2008-12-12
1763	1,900	1,900	1,900	1,900	500	950,000	2008-11-20
1764	1,880	1,880	1,880	1,880	290	545,200	2008-11-19
1765	1,900	1,900	1,900	1,900	3	5,700	2008-11-18
1766	1,999	1,999	1,999	1,999	200	399,800	2008-11-17
1767	2,000	2,000	2,000	2,000	20	40,000	2008-11-13
1768	1,999	1,886	1,886	1,886	1,200	2,271,170	2008-11-12
1769	1,886	1,580	1,580	1,886	4,765	8,243,329	2008-11-11
1770	1,640	1,640	1,640	1,640	12	19,680	2008-11-10
1771	1,640	1,640	1,640	1,640	52	85,280	2008-11-07
1772	1,828	1,828	1,828	1,828	11	0	2008-10-31
1773	2,150	2,150	2,150	2,150	4	0	2008-10-29
1774	2,350	2,349	2,350	2,349	500	0	2008-10-23
1775	2,400	2,400	2,400	2,400	101	0	2008-10-21
1776	2,505	2,505	2,505	2,505	375	939,375	2008-09-03
1777	2,699	2,699	2,699	2,699	10	26,990	2008-09-02
1778	2,700	2,700	2,700	2,700	10	27,000	2008-09-01
1779	2,700	2,700	2,700	2,700	3	8,100	2008-08-29
1780	2,700	2,700	2,700	2,700	10	27,000	2008-08-28
1781	2,700	2,700	2,700	2,700	2	5,400	2008-08-27
1782	2,750	2,700	2,750	2,700	780	2,144,400	2008-08-26
1783	2,805	2,805	2,805	2,805	320	897,600	2008-08-25
1784	2,900	2,900	2,900	2,900	17	49,300	2008-08-22
1785	2,805	2,805	2,805	2,805	80	224,400	2008-08-20
1786	2,801	2,801	2,801	2,801	189	529,389	2008-08-19
1787	2,800	2,800	2,800	2,800	50	140,000	2008-08-18
1788	3,100	2,900	3,100	3,099	453	1,376,043	2008-08-14
1789	3,301	3,300	3,301	3,300	3,742	12,348,613	2008-08-11
1790	3,400	3,300	3,400	3,300	711	2,359,525	2008-08-07
1791	3,400	3,400	3,400	3,400	127	431,800	2008-08-06
1792	3,500	3,500	3,500	3,500	54	189,000	2008-08-04
1793	3,300	3,300	3,300	3,300	378	1,247,400	2008-08-01
1794	3,500	3,499	3,500	3,500	1,595	5,581,530	2008-07-31
1795	3,555	3,500	3,500	3,555	1,803	6,320,125	2008-07-29
1796	3,500	3,410	3,410	3,500	69	238,350	2008-07-28
1797	3,500	3,400	3,447	3,500	582	2,023,739	2008-07-25
1798	3,401	3,400	3,401	3,400	105	357,103	2008-07-24
1799	3,400	3,400	3,400	3,400	74	251,600	2008-07-23
1800	3,400	3,400	3,400	3,400	1,013	3,444,200	2008-07-22
1801	3,400	3,400	3,400	3,400	684	2,325,600	2008-07-21
1802	3,400	3,400	3,400	3,400	348	1,183,200	2008-07-18
1803	3,502	3,502	3,502	3,502	194	679,388	2008-07-17
1804	3,450	3,400	3,450	3,400	367	1,249,300	2008-07-16
1805	3,500	3,300	3,300	3,500	988	3,410,600	2008-07-15
1806	3,300	3,300	3,300	3,300	824	2,719,200	2008-07-14
1807	3,700	3,600	3,600	3,600	1,084	3,904,964	2008-07-07
1808	3,798	3,798	3,798	3,798	32	121,536	2008-07-04
1809	3,800	3,799	3,799	3,799	278	1,056,200	2008-07-03
1810	3,800	3,800	3,800	3,800	100	380,000	2008-07-02
1811	4,000	3,599	3,599	4,000	1,499	5,509,701	2008-06-30
1812	3,600	3,600	3,600	3,600	27	97,200	2008-06-27
1813	3,600	3,600	3,600	3,600	202	727,200	2008-06-26
1814	3,600	3,600	3,600	3,600	588	2,116,800	2008-06-25
1815	3,700	3,600	3,700	3,600	951	3,466,800	2008-06-24
1816	3,701	3,700	3,700	3,700	1,341	4,961,800	2008-06-23
1817	3,700	3,680	3,680	3,700	1,276	4,706,560	2008-06-20
1818	3,690	3,679	3,690	3,679	355	1,306,100	2008-06-19
1819	3,650	3,650	3,650	3,650	124	452,600	2008-06-18
1820	3,650	3,600	3,600	3,650	883	3,205,252	2008-06-17
1821	3,679	3,600	3,679	3,600	51	186,049	2008-06-16
1822	3,689	3,688	3,689	3,688	1,362	5,023,572	2008-06-13
1823	3,699	3,690	3,699	3,690	1,520	5,622,390	2008-06-12
1824	3,850	3,850	3,850	3,850	110	423,500	2008-06-10
1825	3,890	3,880	3,890	3,880	775	3,009,950	2008-06-06
1826	3,900	3,890	3,900	3,890	1,010	3,938,900	2008-06-05
1827	3,940	3,900	3,940	3,900	373	1,459,780	2008-06-04
1828	3,949	3,949	3,949	3,949	104	410,696	2008-06-03
1829	4,000	4,000	4,000	4,000	56	224,000	2008-06-02
1830	4,149	4,149	4,149	4,149	80	331,920	2008-05-27
1831	4,150	4,149	4,150	4,149	140	580,900	2008-05-26
1832	4,200	4,200	4,200	4,200	50	210,000	2008-05-23
1833	4,200	4,200	4,200	4,200	130	546,000	2008-05-22
1834	4,400	4,400	4,400	4,400	238	1,047,200	2008-05-21
1835	4,400	4,400	4,400	4,400	1,526	6,714,400	2008-05-20
1836	4,400	4,400	4,400	4,400	719	3,163,600	2008-05-19
1837	4,500	4,300	4,300	4,500	36	155,400	2008-05-16
1838	5,000	5,000	5,000	5,000	1,512	7,560,000	2008-05-05
1839	5,000	5,000	5,000	5,000	200	1,000,000	2008-05-01
1840	5,101	5,101	5,101	5,101	116	591,716	2008-04-30
1841	5,150	5,101	5,150	5,101	827	4,235,089	2008-04-29
1842	5,150	5,150	5,150	5,150	648	3,337,200	2008-04-28
1843	5,200	5,200	5,200	5,200	188	977,600	2008-04-25
1844	5,200	5,200	5,200	5,200	300	1,560,000	2008-04-24
1845	5,200	5,101	5,101	5,200	1,389	7,204,089	2008-04-23
1846	5,200	5,200	5,200	5,200	1,324	6,884,800	2008-04-22
1847	5,200	5,100	5,100	5,200	1,322	6,868,400	2008-04-21
1848	5,200	5,200	5,200	5,200	1,235	6,422,000	2008-04-18
1849	5,200	5,150	5,150	5,200	282	1,466,300	2008-04-17
1850	5,200	5,200	5,200	5,200	2,330	12,116,000	2008-04-16
1851	5,200	5,200	5,200	5,200	1,863	9,687,600	2008-04-15
1852	5,200	5,200	5,200	5,200	6,484	33,716,800	2008-04-14
1853	5,201	5,200	5,201	5,200	1,012	5,262,778	2008-04-09
1854	5,200	5,200	5,200	5,200	64,159	333,626,800	2008-04-08
1855	5,202	5,200	5,202	5,200	15,662	81,444,666	2008-04-07
1856	5,202	5,200	5,200	5,202	6,764	35,179,800	2008-04-04
1857	5,202	5,200	5,202	5,200	9,345	48,601,958	2008-04-03
1858	5,205	5,202	5,202	5,205	3,403	17,709,347	2008-04-02
1859	5,205	5,200	5,201	5,205	6,014	31,287,864	2008-04-01
1860	5,202	5,200	5,200	5,201	2,045	10,636,231	2008-03-31
1861	5,206	5,153	5,153	5,201	13,715	71,325,210	2008-03-28
1862	5,200	5,152	5,152	5,200	292	1,511,384	2008-03-27
1863	5,200	5,200	5,200	5,200	235	1,222,000	2008-03-26
1864	5,200	5,150	5,150	5,200	1,124	5,793,600	2008-03-25
1865	5,102	5,100	5,102	5,102	438	2,234,336	2008-03-24
1866	5,101	5,010	5,010	5,101	1,425	7,240,090	2008-03-21
1867	5,000	5,000	5,000	5,000	785	3,925,000	2008-03-20
1868	5,000	5,000	5,000	5,000	1,055	5,275,000	2008-03-19
1869	5,000	5,000	5,000	5,000	2,199	10,995,000	2008-03-18
1870	5,000	4,500	4,500	5,000	12,283	60,261,862	2008-03-17
1871	4,600	4,500	4,500	4,600	554	2,514,100	2008-03-13
1872	4,500	4,500	4,500	4,500	461	2,074,500	2008-03-12
1873	4,500	4,500	4,500	4,500	299	1,345,500	2008-03-11
1874	4,500	4,500	4,500	4,500	1,060	4,770,000	2008-03-10
1875	4,600	4,500	4,600	4,500	642	2,912,584	2008-03-07
1876	4,700	4,650	4,651	4,700	636	2,966,200	2008-03-06
1877	5,000	4,999	4,999	5,000	605	3,024,811	2008-02-28
1878	5,000	4,900	4,900	5,000	1,399	6,977,600	2008-02-25
1879	5,000	5,000	5,000	5,000	23	115,000	2008-02-21
1880	5,000	5,000	5,000	5,000	1,700	8,500,000	2008-02-18
1881	5,000	5,000	5,000	5,000	525	2,625,000	2008-02-15
1882	5,100	5,100	5,100	5,100	165	841,500	2008-02-14
1883	5,010	5,000	5,000	5,000	850	4,252,350	2008-02-13
1884	4,500	4,500	4,500	4,500	89	400,500	2008-02-07
1885	4,510	4,500	4,510	4,500	1,286	5,793,000	2008-02-05
1886	4,500	4,500	4,500	4,500	740	3,330,000	2008-02-04
1887	4,400	4,400	4,400	4,400	684	3,009,600	2008-02-01
1888	4,500	4,500	4,500	4,500	1,019	4,585,500	2008-01-30
1889	4,500	4,100	4,100	4,500	4,108	17,716,930	2008-01-25
1890	4,100	4,100	4,100	4,100	601	2,464,100	2008-01-24
1891	4,250	4,200	4,250	4,200	54	227,300	2008-01-23
1892	4,250	4,250	4,250	4,250	315	1,338,750	2008-01-21
1893	4,299	4,299	4,299	4,299	10	42,990	2008-01-18
1894	4,300	4,300	4,300	4,300	274	1,178,200	2008-01-17
1895	4,350	4,350	4,350	4,350	521	2,266,350	2008-01-14
1896	4,350	4,350	4,350	4,350	270	1,174,500	2008-01-11
1897	4,350	4,300	4,300	4,350	547	2,367,100	2008-01-10
1898	4,300	4,300	4,300	4,300	1,626	6,991,800	2008-01-09
1899	4,301	4,300	4,301	4,300	134	576,242	2008-01-08
1900	4,400	4,350	4,400	4,350	1,430	6,268,000	2008-01-07
1901	4,500	4,400	4,400	4,500	117	516,500	2008-01-04
1902	4,501	4,500	4,500	4,500	545	2,452,545	2008-01-03
1903	4,400	4,110	4,110	4,400	309	1,349,850	2007-12-29
1904	4,110	4,110	4,110	4,110	659	2,708,490	2007-12-28
1905	4,140	4,110	4,140	4,110	103	426,090	2007-12-27
1906	4,140	4,115	4,115	4,140	900	3,706,250	2007-12-26
1907	4,140	4,140	4,140	4,140	115	476,100	2007-12-25
1908	4,140	4,130	4,130	4,140	225	930,250	2007-12-24
1909	4,130	4,130	4,130	4,130	127	524,510	2007-12-21
1910	4,120	4,120	4,120	4,120	2	8,240	2007-12-20
1911	4,120	4,120	4,120	4,120	542	2,233,040	2007-12-19
1912	4,200	4,190	4,200	4,190	511	2,145,590	2007-12-18
1913	4,200	4,200	4,200	4,200	1,825	7,665,000	2007-12-17
1914	4,200	4,110	4,110	4,200	2,077	8,706,014	2007-12-14
1915	4,100	4,010	4,010	4,100	150	606,000	2007-12-13
1916	4,300	4,300	4,300	4,300	25	107,500	2007-12-12
1917	4,350	4,350	4,350	4,350	2	8,700	2007-12-05
1918	4,270	3,800	4,000	4,270	3,347	14,142,208	2007-12-04
1919	4,250	4,250	4,250	4,250	390	1,657,500	2007-11-30
1920	4,250	4,230	4,250	4,250	706	3,000,300	2007-11-29
1921	4,400	4,300	4,400	4,300	1,083	4,695,390	2007-11-28
1922	4,450	4,440	4,450	4,440	450	1,999,000	2007-11-27
1923	4,565	4,565	4,565	4,565	283	1,291,895	2007-11-22
1924	4,570	4,570	4,570	4,570	166	758,620	2007-11-21
1925	4,580	4,575	4,580	4,575	374	1,711,110	2007-11-19
1926	4,590	4,580	4,580	4,590	301	1,379,090	2007-11-16
1927	4,590	4,500	4,500	4,590	384	1,740,060	2007-11-15
1928	4,650	4,579	4,579	4,600	2,694	12,387,532	2007-11-14
1929	4,575	4,575	4,575	4,575	63	288,225	2007-11-13
1930	4,500	4,400	4,400	4,500	391	1,759,300	2007-11-12
1931	4,400	4,350	4,350	4,400	2,530	11,075,130	2007-11-07
1932	4,400	4,400	4,400	4,400	25	110,000	2007-11-05
1933	4,500	4,400	4,500	4,400	547	2,416,800	2007-11-01
1934	4,579	4,579	4,579	4,579	3,814	17,464,306	2007-10-31
1935	4,600	4,600	4,600	4,600	250	1,150,000	2007-10-30
1936	4,650	4,640	4,650	4,640	316	1,467,772	2007-10-29
1937	4,749	4,600	4,600	4,700	2,926	13,627,109	2007-10-26
1938	4,900	4,502	4,900	4,750	1,067	5,046,200	2007-10-24
1939	4,990	4,990	4,990	4,990	63	314,370	2007-10-19
1940	5,050	5,000	5,000	5,000	1,632	8,196,500	2007-10-18
1941	5,100	5,000	5,100	5,000	10,441	52,216,550	2007-10-17
1942	5,080	5,050	5,080	5,050	18,990	96,367,590	2007-10-16
1943	5,080	5,001	5,050	5,050	2,301	11,665,272	2007-10-15
1944	5,080	5,080	5,080	5,080	843	4,282,440	2007-10-12
1945	5,000	5,000	5,000	5,000	15,036	75,180,000	2007-10-11
1946	5,081	5,000	5,002	5,000	70,384	352,013,924	2007-10-10
1947	5,000	5,000	5,000	5,000	2,242	11,210,000	2007-10-09
1948	5,000	5,000	5,000	5,000	742	3,710,000	2007-10-08
1949	5,000	4,850	4,850	5,000	10,000	49,866,250	2007-10-05
1950	4,601	4,601	4,601	4,601	34	156,434	2007-10-04
1951	4,601	4,600	4,600	4,600	2,008	9,236,839	2007-10-03
1952	4,800	4,600	4,800	4,600	689	3,269,460	2007-10-02
1953	4,601	4,600	4,601	4,600	938	4,314,895	2007-10-01
1954	4,600	4,600	4,600	4,600	508	2,336,800	2007-09-28
1955	4,601	4,600	4,600	4,600	3,120	14,352,130	2007-09-27
1956	4,850	4,600	4,600	4,850	1,514	7,197,650	2007-09-25
1957	4,600	4,600	4,600	4,600	2,997	13,786,200	2007-09-24
1958	4,700	4,600	4,600	4,600	1,028	4,759,000	2007-09-21
1959	4,600	4,600	4,600	4,600	1,070	4,922,000	2007-09-20
1960	4,600	4,600	4,600	4,600	3,779	17,383,400	2007-09-19
1961	4,580	4,580	4,580	4,580	1,580	7,236,400	2007-09-18
1962	4,650	4,600	4,650	4,600	3,894	17,956,150	2007-09-17
1963	4,697	4,697	4,697	4,697	200	939,400	2007-09-14
1964	4,800	4,800	4,800	4,800	570	2,736,000	2007-09-11
1965	4,900	4,900	4,900	4,900	500	2,450,000	2007-09-10
1966	5,100	5,100	5,100	5,100	30	153,000	2007-09-07
1967	5,200	5,200	5,200	5,200	30	156,000	2007-09-05
1968	5,200	5,200	5,200	5,200	10,746	55,879,200	2007-09-04
1969	5,200	4,860	4,860	5,200	577	2,944,500	2007-09-03
1970	4,851	4,700	4,700	4,851	1,330	6,390,642	2007-08-31
1971	4,800	4,700	4,700	4,700	149	710,300	2007-08-30
1972	4,800	4,500	4,800	4,500	1,000,125	4,502,130,000	2007-08-29
1973	4,800	4,800	4,800	4,800	1,949	9,355,200	2007-08-28
1974	4,800	4,710	4,710	4,800	853	4,041,750	2007-08-27
1975	4,700	4,700	4,700	4,700	354	1,663,800	2007-08-24
1976	4,700	4,300	4,300	4,700	1,343	6,028,435	2007-08-23
1977	4,300	4,200	4,201	4,300	2,190	9,377,068	2007-08-22
1978	4,200	4,200	4,200	4,200	380	1,596,000	2007-08-20
1979	4,201	4,200	4,200	4,200	450	1,890,030	2007-08-17
1980	4,100	4,100	4,100	4,100	1,913	7,843,300	2007-08-16
1981	4,100	4,002	4,002	4,100	378	1,530,788	2007-08-15
1982	4,000	4,000	4,000	4,000	2,030	8,120,000	2007-08-14
1983	4,000	3,300	3,300	4,000	2,023	6,845,923	2007-08-13
1984	3,001	3,000	3,000	3,001	656	1,968,368	2007-08-09
1985	3,000	2,950	2,950	3,000	200	595,000	2007-08-08
1986	2,501	2,500	2,500	2,501	889	2,222,589	2007-08-02
1987	2,100	2,001	2,001	2,100	350	717,675	2007-08-01
1988	1,750	1,750	1,750	1,750	700	1,225,000	2007-07-30
1989	1,505	1,505	1,505	1,505	536	806,680	2007-07-27
1990	1,500	1,500	1,500	1,500	228	342,000	2007-07-26
1991	1,500	1,500	1,500	1,500	200	300,000	2007-07-25
1992	1,000	1,000	1,000	1,000	75	75,000	2007-07-23
1993	801	800	800	801	154	123,325	2007-07-17
1994	675	675	675	675	189	127,575	2007-07-06
1995	640	640	640	640	189	120,960	2007-07-03
1996	600	600	600	600	264	158,400	2007-06-26
1997	573	572	572	573	266	152,318	2007-06-25
1998	561	561	561	561	875	490,875	2007-06-21
1999	550	550	550	550	3	1,650	2007-06-19
2000	550	550	550	550	127	69,850	2007-06-18
2001	540	540	540	540	250	135,000	2007-06-11
2002	540	540	540	540	100	54,000	2007-06-08
2003	540	540	540	540	660	356,400	2007-06-07
2004	501	501	501	501	39	19,539	2007-06-06
2005	500	500	500	500	695	347,500	2007-05-30
2006	501	500	500	501	2,272	1,136,582	2007-05-22
2007	500	500	500	500	794	397,000	2007-05-21
2008	500	500	500	500	1,103	551,500	2007-05-17
2009	500	500	500	500	1,320	660,000	2007-05-16
2010	500	500	500	500	132	66,000	2007-05-15
2011	500	500	500	500	810	405,000	2007-05-14
2012	500	500	500	500	1	500	2007-05-10
2013	501	500	500	501	124	62,004	2007-05-09
2014	500	500	500	500	2	1,000	2007-05-08
2015	500	500	500	500	625	312,500	2007-05-07
2016	300	300	300	300	190	57,000	2007-03-05
2017	300	300	300	300	240	72,000	2007-03-02
2018	300	300	300	300	1,566	469,800	2007-02-27
2019	300	300	300	300	3,322	996,600	2007-02-26
2020	300	300	300	300	1	300	2007-02-06
2021	300	295	295	300	3,689	1,101,620	2007-01-26
2022	295	295	295	295	250	73,750	2007-01-19
2023	295	295	295	295	288	84,960	2007-01-17
2024	300	300	300	300	95	28,500	2007-01-16
2025	300	300	300	300	202	60,600	2007-01-08
2026	300	300	300	300	437	131,100	2007-01-05
2027	300	300	300	300	125	37,500	2007-01-04
2028	300	300	300	300	472	141,600	2006-12-28
2029	300	300	300	300	402	120,600	2006-12-26
2030	300	300	300	300	792	237,600	2006-12-25
2031	300	300	300	300	83	24,900	2006-12-18
2032	300	300	300	300	390	117,000	2006-12-15
2033	300	300	300	300	175	52,500	2006-12-13
2034	300	300	300	300	500	150,000	2006-12-06
2035	300	300	300	300	8	2,400	2006-12-05
2036	300	300	300	300	268	80,400	2006-12-04
2037	300	300	300	300	194	58,200	2006-12-01
2038	300	300	300	300	536	160,800	2006-11-23
2039	300	300	300	300	797	239,100	2006-11-22
2040	300	300	300	300	889	266,700	2006-11-20
2041	300	300	300	300	5,437	1,631,100	2006-11-13
2042	300	300	300	300	8,316	2,494,800	2006-11-10
2043	300	300	300	300	2,000	600,000	2006-11-06
2044	251	250	250	251	7,137	1,791,366	2006-11-03
2045	250	250	250	250	125	31,250	2006-11-02
2046	250	250	250	250	6	1,500	2006-11-01
2047	250	250	250	250	46	11,500	2006-10-31
2048	200	200	200	200	582	116,400	2006-10-30
2049	205	205	205	205	525	107,625	2006-10-05
2050	202	202	202	202	2	404	2006-09-22
2051	202	202	202	202	2	404	2006-09-13
2052	201	201	201	201	254	51,054	2006-09-12
2053	200	200	200	200	127	25,400	2006-09-08
2054	200	200	200	200	224	44,800	2006-08-30
2055	200	200	200	200	870	174,000	2006-08-28
2056	200	200	200	200	175	35,000	2006-08-22
2057	200	200	200	200	709	141,800	2006-08-17
2058	200	200	200	200	36	7,200	2006-08-04
2059	200	200	200	200	1	200	2006-08-03
2060	200	200	200	200	545	109,000	2006-08-02
2061	200	200	200	200	6	1,200	2006-07-28
2062	200	200	200	200	402	80,400	2006-07-27
2063	200	200	200	200	1,329	265,800	2006-07-26
2064	200	200	200	200	180	36,000	2006-07-25
2065	200	200	200	200	567	113,400	2006-07-19
2066	200	200	200	200	167	33,400	2006-07-17
2067	200	200	200	200	9	1,800	2006-07-08
2068	200	200	200	200	186	37,200	2006-07-06
2069	200	200	200	200	970	194,000	2006-07-04
2070	200	200	200	200	175	35,000	2006-06-29
2071	200	200	200	200	369	73,800	2006-06-21
2072	200	200	200	200	1,794	358,800	2006-06-19
2073	200	200	200	200	4	800	2006-06-13
2074	200	200	200	200	250	50,000	2006-06-12
2075	210	210	210	210	203	42,630	2006-05-30
2076	200	200	200	200	106	21,200	2006-05-26
2077	210	210	210	210	194	40,740	2006-05-18
2078	210	210	210	210	393	82,530	2006-05-16
2079	209	209	209	209	137	28,633	2006-05-12
2080	201	201	201	201	137	27,537	2006-05-10
2081	200	200	200	200	6	1,200	2006-05-09
2082	201	200	201	200	1,429	285,900	2006-05-03
2083	200	200	200	200	27	5,400	2006-05-02
2084	200	200	200	200	180	36,000	2006-04-27
2085	200	200	200	200	1	200	2006-04-26
2086	200	200	200	200	250	50,000	2006-04-25
2087	200	200	200	200	261	52,200	2006-04-21
2088	201	201	201	201	134	26,934	2006-04-19
2089	200	200	200	200	369	73,800	2006-04-13
2090	200	200	200	200	191	38,200	2006-04-12
2091	200	200	200	200	1,178	235,600	2006-04-04
2092	200	200	200	200	525	105,000	2006-03-31
2093	200	200	200	200	368	73,600	2006-03-27
2094	200	200	200	200	36	7,200	2006-03-24
2095	200	200	200	200	332	66,400	2006-03-23
2096	200	200	200	200	500	100,000	2006-03-22
2097	200	200	200	200	378	75,600	2006-03-20
2098	200	200	200	200	1,274	254,800	2006-03-17
2099	200	200	200	200	662	132,400	2006-03-16
2100	200	200	200	200	378	75,600	2006-03-13
2101	200	200	200	200	185	37,000	2006-03-10
2102	200	200	200	200	1,000	200,000	2006-03-09
2103	200	200	200	200	740	148,000	2006-03-07
2104	200	200	200	200	118	23,600	2006-03-06
2105	200	200	200	200	1,015	203,000	2006-03-02
2106	200	200	200	200	368	73,600	2006-03-01
2107	200	200	200	200	927	185,400	2006-02-27
2108	250	250	250	250	115	28,750	2006-02-22
2109	200	200	200	200	1,661	332,200	2006-02-21
2110	200	200	200	200	875	175,000	2006-02-15
2111	200	200	200	200	1,876	375,200	2006-02-14
2112	200	200	200	200	1,528	305,600	2006-02-08
2113	201	200	200	200	2,668	535,600	2006-02-07
2114	200	200	200	200	380	76,000	2006-02-01
2115	210	210	210	210	680	142,800	2006-01-26
2116	220	220	220	220	200	44,000	2006-01-25
2117	250	150	150	250	28,915	7,189,643	2006-01-24
2118	150	150	150	150	624	93,600	2006-01-20
2119	150	150	150	150	4,202	630,300	2006-01-19
2120	150	150	150	150	127	19,050	2006-01-18
2121	142	142	142	142	1,132	160,744	2006-01-17
2122	150	150	150	150	1,606	240,900	2006-01-13
2123	143	143	143	143	2,514	359,502	2006-01-10
2124	142	141	141	142	1,346	189,911	2006-01-06
2125	150	150	150	150	3,576	536,400	2006-01-03
2126	141	140	141	140	1,145	160,489	2006-01-02
2127	132	129	129	131	3,286	426,349	2005-10-05
2128	128	127	127	128	582	74,292	2005-10-04
2129	125	125	125	125	274	34,250	2005-10-03
2130	122	122	122	122	2,945	359,290	2005-09-27
2131	122	122	122	122	7,057	860,954	2005-09-26
2132	121	121	121	121	100	12,100	2005-09-23
2133	133	120	120	133	6,714	815,122	2005-09-21
2134	101	100	100	100	1,562	156,351	2005-09-20
2135	102	102	102	102	345	35,190	2005-09-16
2136	100	100	100	100	4,220	422,000	2005-09-14
2137	100	100	100	100	186	18,600	2005-09-13
2138	126	126	126	126	486	61,236	2005-09-09
2139	91	91	91	91	1,759	160,069	2005-09-08
2140	87	87	87	87	1,233	107,271	2005-09-07
2141	87	87	87	87	756	65,772	2005-09-06
2142	86	86	86	86	388	33,368	2005-08-29
2143	82	82	82	82	776	63,632	2005-08-25
2144	110	82	82	110	371	37,254	2005-08-22
2145	100	100	100	100	122	12,200	2005-08-19
2146	100	75	83	100	366	31,476	2005-08-17
2147	81	81	81	81	548	44,388	2005-08-11
2148	160	160	160	160	246	39,360	2005-07-28
2149	160	160	160	160	77,522	12,403,520	2005-07-27
2150	120	120	120	120	790	94,800	2005-07-22
2151	150	150	150	150	1,230	184,500	2005-07-07
2152	160	160	160	160	2,500,000	400,000,000	2005-06-27
2153	141	141	141	141	567	79,947	2005-06-22
2154	150	150	150	150	924	138,600	2005-06-20
2155	150	150	150	150	4	600	2005-06-15
2156	149	149	149	149	134	19,966	2005-06-09
2157	148	148	148	148	381	56,388	2005-06-03
2158	150	150	150	150	29	4,350	2005-05-30
2159	149	149	149	149	358	53,342	2005-05-27
2160	148	100	148	147	6,102	619,606	2005-05-20
2161	148	148	148	148	700	103,600	2005-05-19
2162	148	148	148	148	420	62,160	2005-05-18
2163	147	147	147	147	6	882	2005-05-17
2164	145	145	145	145	134	19,430	2005-05-11
2165	140	140	140	140	175	24,500	2005-05-10
2166	145	145	145	145	402	58,290	2005-05-05
2167	146	146	146	146	75	10,950	2005-04-28
2168	147	145	145	147	1,115	163,149	2005-04-22
2169	149	149	149	149	24	3,576	2005-04-19
2170	148	148	148	148	125	18,500	2005-04-13
2171	148	148	148	148	388	57,424	2005-04-12
2172	148	148	148	148	175	25,900	2005-04-08
2173	147	147	147	147	567	83,349	2005-04-06
2174	146	146	146	146	498	72,708	2005-04-05
2175	146	146	146	146	1,253	182,938	2005-04-01
2176	146	146	146	146	1,139	166,294	2005-03-29
2177	145	145	145	145	12	1,740	2005-03-25
2178	145	145	145	145	378	54,810	2005-03-24
2179	145	145	145	145	125	18,125	2005-03-22
2180	141	141	141	141	1,011	142,551	2005-03-21
2181	148	148	148	148	5	740	2005-03-14
2182	147	147	147	147	469	68,943	2005-03-09
2183	147	100	147	147	7,260	936,889	2005-03-03
2184	147	147	147	147	508	74,676	2005-03-02
2185	148	145	145	148	2,661	386,988	2005-03-01
2186	145	141	145	141	3,114	450,130	2005-02-24
2187	130	130	130	130	980	127,400	2005-02-18
2188	101	101	101	101	132	13,332	2005-02-16
2189	100	100	100	100	921	92,100	2005-02-15
2190	130	130	130	130	515	66,950	2005-02-01
2191	136	136	136	136	920	125,120	2005-01-28
2192	135	131	135	131	1,840	244,720	2005-01-27
2193	130	130	130	130	1,787	232,310	2005-01-26
2194	126	126	126	126	500	63,000	2005-01-25
2195	130	130	130	130	1,470	191,100	2005-01-24
2196	130	130	130	130	1,052	136,760	2005-01-19
2197	130	130	130	130	500	65,000	2005-01-14
2198	130	130	130	130	700	91,000	2004-12-28
2199	134	134	134	134	975	130,650	2004-12-23
2200	140	132	132	134	3,185	425,674	2004-12-22
2201	126	126	126	126	378	47,628	2004-12-20
2202	126	126	126	126	1,466	184,716	2004-12-16
2203	132	132	132	132	420	55,440	2004-12-13
2204	131	131	131	131	567	74,277	2004-12-10
2205	131	131	131	131	1,397	183,007	2004-12-08
2206	131	131	131	131	378	49,518	2004-12-02
2207	131	131	131	131	150	19,650	2004-12-01
2208	126	126	126	126	170	21,420	2004-11-25
2209	145	128	128	145	3,220	429,067	2004-11-23
2210	129	129	129	129	44	5,676	2004-11-16
2211	128	128	128	128	280	35,840	2004-11-05
2212	128	128	128	128	2,325	297,600	2004-11-04
2213	128	128	128	128	184	23,552	2004-11-02
2214	127	127	127	127	1,180	149,860	2004-10-27
2215	127	127	127	127	388	49,276	2004-10-25
2216	127	127	127	127	132	16,764	2004-10-22
2217	126	126	126	126	945	119,070	2004-10-21
2218	126	126	126	126	516	65,016	2004-10-20
2219	127	126	127	126	2,487	315,847	2004-10-19
2220	126	126	126	126	48	6,048	2004-10-13
2221	100	100	100	100	776	77,600	2004-10-05
2222	127	127	127	127	796	101,092	2004-10-01
2223	127	127	127	127	635	80,645	2004-09-30
2224	127	127	127	127	635	80,645	2004-09-28
2225	130	130	130	130	14,595	1,897,350	2004-09-22
2226	127	127	127	127	122	15,494	2004-09-20
2227	127	127	127	127	2,590	328,930	2004-09-17
2228	128	125	128	125	3,567	446,175	2004-09-09
2229	129	129	129	129	918	118,422	2004-09-08
2230	129	129	129	129	500	64,500	2004-09-03
2231	129	129	129	129	2,873	370,617	2004-09-02
2232	126	126	126	126	318	40,068	2004-08-26
2233	100	100	100	100	875	87,500	2004-08-23
2234	126	126	126	126	875	110,250	2004-08-20
2235	127	127	127	127	776	98,552	2004-08-17
2236	126	126	126	126	552	69,552	2004-08-16
2237	126	126	126	126	10,082	1,270,332	2004-08-12
2238	126	126	126	126	375	47,250	2004-08-10
2239	126	126	126	126	125	15,750	2004-08-05
2240	126	126	126	126	378	47,628	2004-08-02
2241	125	125	125	125	6,509	813,625	2004-07-30
2242	125	125	125	125	803	100,375	2004-07-20
2243	125	125	125	125	50	6,250	2004-07-07
2244	125	125	125	125	340	42,500	2004-07-01
2245	125	125	125	125	524	65,500	2004-06-28
2246	125	125	125	125	1,496	187,000	2004-06-25
2247	125	125	125	125	502	62,750	2004-06-24
2248	125	125	125	125	137	17,125	2004-06-18
2249	125	125	125	125	175	21,875	2004-06-17
2250	125	125	125	125	860	107,500	2004-06-16
2251	125	125	125	125	301	37,625	2004-06-08
2252	125	125	125	125	600	75,000	2004-06-04
2253	125	125	125	125	388	48,500	2004-05-31
2254	125	125	125	125	1,989	248,625	2004-05-28
2255	125	125	125	125	97	12,125	2004-05-19
2256	125	125	125	125	1,719	214,875	2004-05-17
2257	125	125	125	125	566	70,750	2004-05-11
2258	125	125	125	125	368	46,000	2004-05-10
2259	125	125	125	125	3,026	378,250	2004-05-07
2260	111	111	111	111	645	71,595	2004-05-06
2261	125	125	125	125	992	124,000	2004-05-05
2262	125	100	100	125	588	60,375	2004-05-04
2263	111	111	111	111	63	6,993	2004-05-03
2264	125	125	125	125	508	63,500	2004-04-26
2265	125	125	125	125	817	102,125	2004-04-16
2266	112	112	112	112	132	14,784	2004-04-13
2267	130	125	130	125	1,204	153,510	2004-04-01
2268	111	100	111	100	2,105	220,180	2004-03-31
2269	125	125	125	125	628	78,500	2004-03-19
2270	111	111	111	111	253	28,083	2004-03-18
2271	125	125	125	125	582	72,750	2004-03-15
2272	110	110	110	110	332	36,520	2004-03-11
2273	125	110	110	125	1,911	237,000	2004-03-10
2274	125	125	125	125	107	13,375	2004-03-03
2275	111	111	111	111	45	4,995	2004-03-01
2276	110	110	110	110	126	13,860	2004-02-27
2277	110	110	110	110	184	20,240	2004-02-26
2278	110	110	110	110	500	55,000	2004-02-25
2279	111	111	111	111	3	333	2004-02-18
2280	130	110	110	130	949	112,150	2004-02-16
2281	130	125	125	130	1,320	171,555	2004-02-13
2282	111	111	111	111	381	42,291	2004-02-12
2283	130	110	130	110	2,479	318,590	2004-02-10
2284	130	110	110	130	4,242	538,180	2004-02-09
2285	111	111	111	111	402	44,622	2004-02-06
2286	110	110	110	110	3,450	379,500	2004-02-04
2287	107	107	107	107	4	428	2004-02-03
2288	107	107	107	107	192	20,544	2004-02-02
2289	110	110	110	110	132	14,520	2004-01-16
2290	110	110	110	110	1,026	112,860	2004-01-09
2291	106	106	106	106	51	5,406	2004-01-08
2292	110	110	110	110	348	38,280	2004-01-06
2293	110	110	110	110	792	87,120	2003-12-30
2294	105	100	105	100	787	78,850	2003-12-26
2295	105	100	105	100	2,879	288,525	2003-12-23
2296	110	110	110	110	750	82,500	2003-12-22
2297	111	111	111	111	920	102,120	2003-12-16
2298	110	110	110	110	125	13,750	2003-12-15
2299	110	100	110	100	5,058	509,930	2003-12-04
2300	120	120	120	120	378	45,360	2003-12-03
2301	115	111	111	115	9	1,015	2003-12-01
2302	120	111	111	120	1,582	183,036	2003-11-27
2303	120	120	120	120	643	77,160	2003-11-24
2304	111	111	111	111	100	11,100	2003-11-21
2305	140	100	140	100	6,237	631,300	2003-11-19
2306	110	110	110	110	375	41,250	2003-11-17
2307	110	101	110	101	225	23,850	2003-11-11
2308	110	110	110	110	501	55,110	2003-11-05
2309	140	140	140	140	131	18,340	2003-10-31
2310	140	140	140	140	505	70,700	2003-10-27
2311	140	140	140	140	660	92,400	2003-10-23
2312	140	140	140	140	1,003	140,420	2003-10-22
2313	140	140	140	140	635	88,900	2003-10-20
2314	140	140	140	140	869	121,660	2003-10-17
2315	140	140	140	140	524	73,360	2003-10-16
2316	140	140	140	140	552	77,280	2003-10-15
2317	140	140	140	140	515	72,100	2003-10-13
2318	140	140	140	140	911	127,540	2003-10-10
2319	140	140	140	140	250	35,000	2003-10-07
2320	140	140	140	140	264	36,960	2003-10-03
2321	140	140	140	140	138	19,320	2003-09-26
2322	140	140	140	140	1,391	194,740	2003-09-18
2323	140	140	140	140	516	72,240	2003-09-17
2324	140	140	140	140	134	18,760	2003-09-16
2325	140	140	140	140	596	83,440	2003-09-05
2326	140	140	140	140	141	19,740	2003-08-27
2327	142	140	142	140	1,000	140,450	2003-08-18
2328	140	140	140	140	1,153	161,420	2003-08-12
2329	80	80	80	80	120	9,600	2003-08-07
2330	141	141	141	141	750	105,750	2003-07-23
2331	140	101	140	140	4,927	639,472	2003-07-07
2332	140	100	101	140	5,998	721,125	2003-07-04
2333	101	101	101	101	689	69,589	2003-07-02
2334	140	55	55	140	75,958	10,575,925	2003-07-01
2335	140	50	140	140	3,680	216,522	2003-06-27
2336	110	110	110	110	140	15,400	2003-06-18
2337	110	110	110	110	2,000	220,000	2003-06-17
2338	110	100	110	100	3,085	311,180	2003-06-16
2339	100	100	100	100	979	97,900	2003-06-13
2340	140	80	140	110	7,057	727,200	2003-06-12
2341	110	110	110	110	1,229	135,190	2003-06-03
2342	150	52	52	110	10,983	1,090,828	2003-05-30
2343	110	110	110	110	586	64,460	2003-05-29
2344	100	51	51	52	3,188	251,115	2003-05-28
2345	100	51	51	100	1,769	97,667	2003-05-27
2346	110	110	110	110	375	41,250	2003-05-26
2347	51	51	51	51	3,195	162,945	2003-05-23
2348	140	110	140	110	2,280	250,860	2003-05-22
2349	110	100	110	100	4,362	442,790	2003-05-21
2350	110	110	110	110	970	106,700	2003-05-15
2351	100	100	100	100	3,373	337,300	2003-05-14
2352	110	110	110	110	72	7,920	2003-05-13
2353	110	110	110	110	1,326	145,860	2003-05-12
2354	80	80	80	80	194	15,520	2003-05-09
2355	100	100	100	100	7,357	735,700	2003-05-08
2356	110	110	110	110	134	14,740	2003-05-07
2357	100	100	100	100	7,987	798,700	2003-05-01
2358	140	140	140	140	60	8,400	2003-04-30
2359	110	110	110	110	402	44,220	2003-04-29
2360	110	110	110	110	357	39,270	2003-04-24
2361	110	110	110	110	334	36,740	2003-04-18
2362	120	100	100	120	4,725	532,500	2003-04-17
2363	95	95	95	95	125	11,875	2003-04-15
2364	100	100	100	100	680	68,000	2003-04-09
2365	110	110	110	110	2,124	233,640	2003-04-07
2366	110	110	110	110	562	61,820	2003-04-04
2367	100	100	100	100	4,502	450,200	2003-04-03
2368	100	100	100	100	1,819	181,900	2003-04-02
2369	110	110	110	110	572	62,920	2003-03-28
2370	110	110	110	110	709	77,990	2003-03-27
2371	110	110	110	110	823	90,530	2003-03-26
2372	100	100	100	100	1,407	140,700	2003-03-25
2373	101	90	90	100	3,099	308,559	2003-03-24
2374	100	100	100	100	194	19,400	2003-03-21
2375	110	110	110	110	727	79,970	2003-03-14
2376	115	100	110	100	10,066	1,013,230	2003-03-13
2377	120	120	120	120	54	6,480	2003-03-07
2378	110	100	100	100	85,906	8,598,870	2003-03-05
2379	80	80	80	80	354	28,320	2003-03-04
2380	110	80	110	110	1,599	157,140	2003-02-28
2381	75	75	75	75	189	14,175	2003-02-27
2382	80	80	80	80	8	640	2003-02-26
2383	80	80	100	80	7,264	581,120	2003-02-25
2384	100	100	100	100	567	56,700	2003-02-21
2385	110	110	110	110	1,482	163,020	2003-02-19
2386	110	100	110	100	597	65,260	2003-02-18
2387	110	110	110	110	1,000	110,000	2003-02-17
2388	111	111	111	111	6,175	685,425	2003-02-11
2389	110	110	110	110	134	14,740	2003-01-30
2390	139	110	110	139	630	77,420	2003-01-29
2391	113	111	111	113	396	44,348	2003-01-28
2392	110	110	110	110	2,727	299,970	2003-01-27
2393	110	110	110	110	1,810	199,100	2003-01-14
2394	110	110	110	110	516	56,760	2003-01-13
2395	110	110	110	110	2,103	231,330	2003-01-10
2396	100	100	100	100	189	18,900	2003-01-08
2397	120	120	120	120	253	30,360	2003-01-03
2398	120	120	120	120	856	102,720	2002-12-31
2399	80	80	80	80	4,810	384,800	2002-12-25
2400	140	140	140	140	200	28,000	2002-12-24
2401	110	102	110	102	804	82,408	2002-12-23
2402	120	120	120	120	86	10,320	2002-12-04
2403	105	101	101	101	3,527	356,627	2002-12-02
2404	100	100	100	100	1,880	188,000	2002-11-28
2405	100	100	100	100	525	52,500	2002-11-27
2406	100	100	100	100	1,639	163,900	2002-11-25
2407	100	100	100	100	43	4,300	2002-11-22
2408	100	86	86	100	4,331	429,446	2002-11-21
2409	140	86	86	140	1,464	166,404	2002-11-20
2410	85	83	83	85	1,172	99,352	2002-11-19
2411	100	100	100	100	750	75,000	2002-11-18
2412	100	100	100	100	150	15,000	2002-11-06
2413	80	80	80	80	30	2,400	2002-11-01
2414	120	120	120	120	257	30,840	2002-10-30
2415	120	120	120	120	4,406	528,720	2002-10-28
2416	120	120	120	120	5,463	655,560	2002-10-25
2417	120	120	120	120	2,370	284,400	2002-10-24
2418	124	120	120	120	632,651	78,434,040	2002-10-17
2419	122	120	122	120	9,315	1,129,920	2002-10-16
2420	132	120	132	132	2,765	332,198	2002-10-14
2421	143	120	120	143	8,282	1,069,280	2002-10-11
2422	131	131	131	131	797	104,407	2002-10-10
2423	140	120	120	140	3,828	464,720	2002-10-09
2424	131	131	131	131	3,637	476,447	2002-10-08
2425	120	120	120	120	11,388	1,366,560	2002-10-07
2426	140	120	120	120	6,546	806,180	2002-10-04
2427	140	120	140	120	4,961	606,679	2002-10-01
2428	140	140	140	140	681	95,340	2002-09-30
2429	140	140	140	140	2,350	329,000	2002-09-27
2430	147	147	147	147	396	58,212	2002-09-26
2431	140	120	140	120	88,218	10,605,420	2002-09-24
2432	140	140	140	140	2,134	298,760	2002-09-20
2433	140	120	120	140	1,890	234,560	2002-09-19
2434	145	120	120	145	368	47,510	2002-09-18
2435	120	120	120	120	3,930	471,600	2002-09-17
2436	147	147	147	147	127	18,669	2002-09-16
2437	147	147	147	147	1,188	174,636	2002-09-12
2438	147	141	147	147	1,594	232,823	2002-09-11
2439	147	147	147	147	4,765	700,455	2002-09-10
2440	143	143	143	143	1,253	179,179	2002-09-05
2441	143	143	143	143	2,525	361,075	2002-09-04
2442	155	155	155	155	231	35,805	2002-09-03
2443	150	150	150	150	350	52,500	2002-09-02
2444	144	144	144	144	175	25,200	2002-08-30
2445	150	146	146	150	3,065	458,950	2002-08-29
2446	150	150	150	150	2,110	316,500	2002-08-28
2447	150	146	146	146	892	132,232	2002-08-27
2448	146	143	143	146	140	20,055	2002-08-26
2449	143	143	143	143	483	69,069	2002-08-23
2450	143	143	143	143	390	55,770	2002-08-22
2451	143	143	143	143	189	27,027	2002-08-21
2452	143	143	143	143	3,294	471,042	2002-08-20
2453	143	143	143	143	4,276	611,468	2002-08-16
2454	143	143	143	143	2,447	349,921	2002-08-15
2455	143	143	143	143	115	16,445	2002-08-14
2456	143	143	143	143	2,486	355,498	2002-08-13
2457	143	142	142	143	2,021	287,992	2002-08-12
2458	142	141	141	142	852	120,870	2002-08-08
2459	142	141	142	142	1,277	180,934	2002-08-07
2460	142	141	142	141	508	71,755	2002-08-05
2461	141	140	140	140	5,271	738,067	2002-08-02
2462	144	140	140	140	3,525	495,122	2002-08-01
2463	131	131	131	131	1,935	253,485	2002-07-31
2464	126	126	126	126	402	50,652	2002-07-30
2465	140	126	140	126	3,421	451,486	2002-07-29
2466	140	131	131	140	2,026	271,472	2002-07-25
2467	143	120	143	120	6,398	801,102	2002-07-24
2468	143	142	143	142	3,652	520,130	2002-07-23
2469	142	142	142	142	1,623	230,466	2002-07-22
2470	143	142	143	143	2,465	351,263	2002-07-19
2471	142	142	142	142	1,608	228,336	2002-07-18
2472	142	142	142	142	588	83,496	2002-07-17
2473	142	142	142	142	582	82,644	2002-07-16
2474	142	142	142	142	2,205	313,110	2002-07-15
2475	141	121	121	141	4,895	683,895	2002-07-09
2476	141	120	141	120	5,034	650,043	2002-07-08
2477	141	140	141	141	4,485	629,860	2002-07-05
2478	140	140	140	140	2,377	332,780	2002-07-04
2479	140	131	131	140	7,547	1,035,187	2002-07-03
2480	141	132	141	132	6,037	844,713	2002-07-02
2481	142	121	140	140	6,952	951,926	2002-07-01
2482	141	140	140	141	2,781	389,632	2002-06-28
2483	142	140	140	142	4,399	622,610	2002-06-27
2484	121	121	121	121	1,507	182,347	2002-06-26
2485	141	121	141	125	4,036	492,104	2002-06-25
2486	141	141	141	141	4,613	650,433	2002-06-24
2487	141	141	141	141	10,446	1,472,886	2002-06-21
2488	141	125	141	141	11,016	1,523,741	2002-06-20
2489	125	125	125	125	8	1,000	2002-06-19
2490	140	140	140	140	375	52,500	2002-06-17
2491	140	120	140	120	23,350	3,219,980	2002-06-14
2492	141	120	141	140	2,364	304,680	2002-06-13
2493	141	141	141	141	24,535	3,459,435	2002-06-12
2494	145	140	140	141	2,866	404,663	2002-06-11
2495	200	140	140	140	22,467	3,156,608	2002-06-10
2496	141	141	141	141	1,009	142,269	2002-06-07
2497	142	141	142	141	1,375	194,375	2002-06-06
2498	142	142	142	142	645	91,590	2002-06-05
2499	140	140	140	140	1,175	164,500	2002-06-04
2500	141	141	141	141	350	49,350	2002-06-03
2501	142	140	140	142	1,973	279,966	2002-05-31
2502	142	141	142	141	4,007	565,087	2002-05-30
2503	142	141	142	141	1,954	277,066	2002-05-29
2504	142	140	140	142	4,753	665,956	2002-05-24
2505	140	140	140	140	2,304	322,560	2002-05-22
2506	140	140	140	140	162	22,680	2002-05-21
2507	140	140	140	140	2,424	339,360	2002-05-20
2508	140	140	140	140	157	21,980	2002-05-16
2509	142	140	142	140	17,902	2,514,806	2002-05-15
2510	141	141	141	141	1,386	195,426	2002-05-14
2511	141	140	141	141	10,637	1,499,556	2002-05-13
2512	141	140	141	140	459	64,579	2002-05-09
2513	142	142	142	142	6,022	855,124	2002-05-08
2514	142	142	142	142	15,789	2,242,038	2002-05-07
2515	143	140	141	140	8,900	1,260,669	2002-05-03
2516	148	148	148	148	3,160	467,680	2002-05-02
2517	141	140	140	140	10,513	1,477,928	2002-05-01
2518	141	141	141	141	175	24,675	2002-04-29
2519	140	140	140	140	1,059	148,260	2002-04-27
2520	141	141	141	141	8,975	1,265,475	2002-04-25
2521	141	141	141	141	563	79,383	2002-04-24
2522	102	102	102	102	700	71,400	2002-04-18
2523	141	140	140	140	5,846	818,818	2002-04-15
2524	143	141	141	143	2,852	407,586	2002-04-12
2525	140	140	140	140	701	98,140	2002-04-11
2526	140	140	140	140	2,914	407,960	2002-04-08
2527	141	140	140	140	11,046	1,546,634	2002-04-04
2528	140	140	140	140	776	108,640	2002-04-03
2529	140	140	140	140	4,012	561,680	2002-04-02
2530	142	140	140	142	1,443	203,120	2002-03-28
2531	140	140	140	140	374	52,360	2002-03-21
2532	126	126	126	126	360	45,360	2002-03-19
2533	143	126	143	126	8,207	1,158,650	2002-03-15
2534	155	123	155	123	102,840	15,884,510	2002-03-13
2535	121	121	121	121	375	45,375	2002-03-12
2536	140	120	120	140	3,130	415,080	2002-03-11
2537	140	140	140	140	8,752	1,225,280	2002-03-08
2538	140	121	121	140	1,185	151,175	2002-03-06
2539	141	140	141	140	2,257	316,390	2002-03-05
2540	140	131	131	140	2,120	283,750	2002-03-04
2541	140	131	140	131	2,641	369,722	2002-02-28
2542	141	140	140	140	2,587	362,894	2002-02-27
2543	141	141	141	141	789	111,249	2002-02-26
2544	141	141	141	141	2,819	397,479	2002-02-22
2545	140	140	140	140	938	131,320	2002-02-20
2546	146	146	146	146	3	438	2002-02-19
2547	146	140	140	146	3,369	477,588	2002-02-18
2548	140	140	140	140	1,727	241,780	2002-02-07
2549	142	140	140	142	1,295	183,114	2002-02-06
2550	140	103	140	103	6,302	839,212	2002-02-05
2551	120	120	120	120	525	63,000	2002-02-04
2552	140	140	140	140	938	131,320	2002-02-01
2553	140	140	140	140	510	71,400	2002-01-31
2554	140	102	104	140	10,996	1,242,103	2002-01-30
2555	140	140	140	140	1,470	205,800	2002-01-29
2556	140	101	140	101	446	62,323	2002-01-28
2557	140	110	140	114	6,031	730,804	2002-01-25
2558	146	140	146	140	1,075	154,402	2002-01-24
2559	140	136	140	140	1,818	253,568	2002-01-21
2560	140	140	140	140	3,590	502,600	2002-01-18
2561	140	135	136	140	4,262	583,680	2002-01-17
2562	140	130	140	140	2,736	375,880	2002-01-16
2563	140	140	140	140	889	124,460	2002-01-14
2564	141	120	140	120	6,210	781,498	2002-01-11
2565	140	140	140	140	1,298	181,720	2002-01-10
2566	140	140	140	140	1,263	176,820	2002-01-09
2567	145	145	145	145	528	76,560	2002-01-07
2568	150	150	150	150	1,610	241,500	2002-01-03
2569	150	150	150	150	39,500	5,925,000	2001-12-28
2570	140	131	140	131	17,969	2,426,101	2001-12-27
2571	141	124	124	140	1,720	239,000	2001-12-26
2572	140	130	140	140	2,511	345,870	2001-12-24
2573	140	121	140	121	3,738	467,259	2001-12-21
2574	141	122	140	122	3,688	480,882	2001-12-20
2575	140	140	140	140	525	73,500	2001-12-19
2576	140	130	135	140	4,014	546,770	2001-12-17
2577	140	120	121	120	6,880	837,145	2001-12-14
2578	140	140	140	140	552	77,280	2001-12-13
2579	121	121	121	121	1,138	137,698	2001-12-12
2580	121	121	121	121	521	63,041	2001-12-11
2581	140	120	121	120	3,226	400,140	2001-12-10
2582	140	140	140	140	5,441	761,740	2001-12-05
2583	141	135	140	135	3,464	483,026	2001-12-04
2584	136	136	136	136	500	68,000	2001-12-03
2585	140	133	133	134	6,763	904,526	2001-11-29
2586	140	140	140	140	2,422	339,080	2001-11-28
2587	135	134	134	134	16,946	2,272,276	2001-11-27
2588	140	134	134	140	10,368	1,390,962	2001-11-23
2589	140	140	140	140	1,140	159,600	2001-11-22
2590	140	133	133	140	7,250	1,012,284	2001-11-21
2591	132	132	132	132	129	17,028	2001-11-20
2592	190	131	131	190	4,009	534,855	2001-11-19
2593	141	131	131	140	13,542	1,880,160	2001-11-16
2594	130	130	130	130	868	112,840	2001-11-15
2595	137	132	137	135	8,491	1,154,765	2001-11-14
2596	180	131	131	180	7,778	1,039,289	2001-11-13
2597	137	137	137	137	4,558	624,446	2001-11-12
2598	199	130	135	130	9,000	1,228,276	2001-11-08
2599	126	126	126	126	1,258	158,508	2001-11-06
2600	135	130	135	135	3,170	426,010	2001-11-02
2601	137	130	137	130	2,076	274,906	2001-11-01
2602	130	130	130	130	945	122,850	2001-10-31
2603	135	121	135	135	5,605	736,317	2001-10-30
2604	135	125	125	135	1,927	255,775	2001-10-29
2605	132	130	130	132	1,617	212,512	2001-10-26
2606	120	120	120	120	4,199	503,880	2001-10-25
2607	135	120	120	120	7,165	931,875	2001-10-24
2608	136	117	127	117	8,038	1,054,405	2001-10-23
2609	130	130	130	130	7,710	1,002,300	2001-10-22
2610	136	120	120	135	9,536	1,263,495	2001-10-19
2611	160	126	135	126	1,908	258,741	2001-10-18
2612	135	120	120	135	2,355	311,380	2001-10-17
2613	160	130	130	135	3,325	463,180	2001-10-16
2614	160	120	120	160	554	81,680	2001-10-15
2615	131	130	130	130	5,902	767,514	2001-10-12
2616	131	115	116	130	19,965	2,588,162	2001-10-11
2617	130	130	130	130	756	98,280	2001-10-10
2618	116	116	116	116	6,290	729,640	2001-10-08
2619	135	121	122	135	5,372	719,215	2001-10-05
2620	130	103	130	103	723	88,752	2001-10-04
2621	150	140	150	150	20,139	2,994,700	2001-10-03
2622	120	120	120	120	223	26,760	2001-09-28
2623	120	120	120	120	246	29,520	2001-09-25
2624	140	140	140	140	319	44,660	2001-09-24
2625	147	102	147	102	1,762	224,814	2001-09-21
2626	147	147	147	147	381	56,007	2001-09-20
2627	147	120	147	147	2,598	375,264	2001-09-19
2628	150	110	120	110	3,362	484,940	2001-09-18
2629	150	150	150	150	1,009	151,350	2001-09-17
2630	120	120	120	120	314	37,680	2001-09-14
2631	150	130	150	150	8,381	1,226,180	2001-09-13
2632	150	102	150	102	4,208	584,640	2001-09-12
2633	120	101	120	101	1,003	108,485	2001-09-11
2634	150	150	150	150	2,600	390,000	2001-09-10
2635	101	101	101	101	3,619	365,519	2001-09-07
2636	150	101	150	101	17,928	2,643,728	2001-09-06
2637	150	101	101	150	5,008	701,808	2001-09-05
2638	150	110	110	150	2,338	328,020	2001-08-31
2639	150	130	140	150	4,262	611,480	2001-08-30
2640	150	140	140	150	6,056	878,120	2001-08-28
2641	150	150	150	150	10,709	1,606,350	2001-08-24
2642	101	101	101	101	184	18,584	2001-08-22
2643	150	101	101	150	37,226	5,437,684	2001-08-21
2644	150	150	150	150	527	79,050	2001-08-17
2645	150	150	150	150	50,000	7,500,000	2001-08-13
2646	150	132	132	150	1,766	252,748	2001-08-10
2647	145	145	145	145	50	7,250	2001-08-09
2648	130	130	130	130	375	48,750	2001-08-07
2649	72	72	72	72	875	63,000	2001-08-02
2650	65	65	65	65	3,046	197,990	2001-07-26
2651	106	106	106	106	16	1,696	2001-07-25
2652	101	92	92	101	8,690	809,650	2001-07-23
2653	140	140	140	140	625	87,500	2001-07-19
2654	126	126	126	126	582	73,332	2001-07-18
2655	127	126	127	126	742	94,059	2001-07-10
2656	126	126	126	126	938	118,188	2001-07-09
2657	127	127	127	127	1,025	130,175	2001-07-06
2658	126	126	126	126	409	51,534	2001-07-05
2659	126	126	126	126	778	98,028	2001-07-04
2660	126	126	126	126	194	24,444	2001-07-03
2661	126	126	126	126	189	23,814	2001-06-28
2662	111	111	111	111	625	69,375	2001-06-27
2663	140	100	100	131	2,640	328,416	2001-06-26
2664	125	125	125	125	3,117	389,625	2001-06-25
2665	125	125	125	125	2,265	283,125	2001-06-22
2666	121	121	121	121	4,959	600,039	2001-06-21
2667	140	121	121	130	2,508	320,218	2001-06-20
2668	121	120	121	121	1,965	236,765	2001-06-19
2669	121	121	121	121	728	88,088	2001-06-18
2670	120	120	120	120	350	42,000	2001-06-15
2671	140	140	140	140	1,949	272,860	2001-06-14
2672	131	131	131	131	551	72,181	2001-06-13
2673	130	95	121	130	2,649	300,741	2001-06-12
2674	121	121	121	121	1,311	158,631	2001-06-11
2675	121	121	121	121	1,284	155,364	2001-06-06
2676	121	121	121	121	129	15,609	2001-06-04
2677	125	90	90	121	1,894	214,942	2001-05-31
2678	125	121	125	121	3,329	411,029	2001-05-30
2679	121	120	121	120	359	43,430	2001-05-28
2680	121	121	121	121	3,228	390,588	2001-05-25
2681	102	102	102	102	532	54,264	2001-05-23
2682	101	101	101	101	1,933	195,233	2001-05-21
2683	120	120	120	120	265	31,800	2001-05-18
2684	102	101	101	102	714	72,489	2001-05-17
2685	101	101	101	101	189	19,089	2001-05-16
2686	130	110	110	130	380	45,600	2001-05-15
2687	121	121	121	121	388	46,948	2001-05-14
2688	121	121	121	121	378	45,738	2001-05-11
2689	130	121	121	130	512	64,256	2001-05-10
2690	130	95	95	130	1,631	184,080	2001-05-08
2691	122	121	121	121	833	100,968	2001-05-07
2692	121	120	120	121	2,251	272,368	2001-05-04
2693	121	121	121	121	417	50,457	2001-05-03
2694	130	130	130	130	14,112	1,834,560	2001-05-01
2695	130	116	116	121	1,415	171,041	2001-04-30
2696	130	130	130	130	13,800	1,794,000	2001-04-27
2697	120	116	116	120	862	100,768	2001-04-26
2698	121	121	121	121	750	90,750	2001-04-24
2699	112	112	112	112	1,818	203,616	2001-04-20
2700	121	121	121	121	2,353	284,713	2001-04-19
2701	121	121	121	121	378	45,738	2001-04-16
2702	111	111	111	111	757	84,027	2001-04-13
2703	140	140	140	140	180	25,200	2001-04-12
2704	112	112	112	112	2,032	227,584	2001-04-10
2705	112	112	112	112	388	43,456	2001-04-09
2706	113	112	113	112	815	92,050	2001-04-06
2707	112	112	112	112	1,424	159,488	2001-04-05
2708	120	102	102	106	823	87,704	2001-04-04
2709	102	102	102	102	1,190	121,380	2001-04-03
2710	101	101	101	101	1,948	196,748	2001-03-30
2711	110	100	101	100	5,903	596,155	2001-03-29
2712	121	111	111	121	2,125	237,125	2001-03-28
2713	112	111	111	112	1,133	125,926	2001-03-27
2714	112	112	112	112	500	56,000	2001-03-26
2715	113	111	111	113	2,968	332,416	2001-03-23
2716	113	113	113	113	358	40,454	2001-03-19
2717	115	96	111	96	3,318	354,816	2001-03-13
2718	120	120	120	120	776	93,120	2001-03-09
2719	111	111	111	111	1,419	157,509	2001-03-08
2720	111	111	111	111	1,677	186,147	2001-03-07
2721	111	95	95	96	4,015	390,897	2001-03-06
2722	111	111	111	111	756	83,916	2001-03-02
2723	95	95	95	95	84	7,980	2001-03-01
2724	95	95	95	95	2,994	284,430	2001-02-23
2725	95	93	93	95	3,608	340,492	2001-02-22
2726	93	93	93	93	2,932	272,676	2001-02-21
2727	100	91	91	93	7,227	668,326	2001-02-20
2728	90	90	90	90	7	630	2001-02-14
2729	130	130	130	130	10,000	1,300,000	2001-02-12
2730	130	130	130	130	545	70,850	2001-02-09
2731	123	123	123	123	435	53,505	2001-02-08
2732	130	130	130	130	782	101,660	2001-02-05
2733	121	121	121	121	300	36,300	2001-02-02
2734	121	121	121	121	134	16,214	2001-02-01
2735	140	121	130	135	5,310	693,532	2001-01-31
2736	125	121	125	121	321	39,617	2001-01-30
2737	121	121	121	121	500	60,500	2001-01-29
2738	130	121	130	121	1,834	221,941	2001-01-26
2739	121	121	121	121	1,968	238,128	2001-01-25
2740	130	130	130	130	630	81,900	2001-01-24
2741	122	122	122	122	589	71,858	2001-01-23
2742	120	120	120	120	250	30,000	2001-01-22
2743	130	130	130	130	12,926	1,680,380	2001-01-19
2744	120	120	120	120	5	600	2001-01-18
2745	140	135	140	135	6,188	864,330	2001-01-17
2746	122	122	122	122	189	23,058	2001-01-09
2747	130	130	130	130	508	66,040	2001-01-08
2748	124	124	124	124	525	65,100	2000-12-29
2749	123	123	123	123	924	113,652	2000-12-27
2750	140	135	135	140	3,713	519,795	2000-12-26
2751	130	130	130	130	1,100	143,000	2000-12-25
2752	130	130	130	130	18,789	2,442,570	2000-12-22
2753	126	121	125	126	4,689	572,919	2000-12-21
2754	130	130	130	130	1,870	243,100	2000-12-18
2755	130	130	130	130	8,130	1,056,900	2000-12-15
2756	130	120	120	130	1,795	227,550	2000-12-14
2757	130	127	130	127	341	43,805	2000-12-13
2758	130	101	110	130	11,313	1,351,015	2000-12-12
2759	127	127	127	127	134	17,018	2000-12-11
2760	130	127	127	130	921	118,935	2000-12-08
2761	126	126	126	126	889	112,014	2000-12-07
2762	130	126	126	126	10,812	1,384,108	2000-12-06
2763	130	126	130	126	1,055	134,430	2000-12-05
2764	130	130	130	130	969	125,970	2000-12-04
2765	130	130	130	130	1,940	252,200	2000-12-01
2766	121	121	121	121	3,857	466,697	2000-11-30
2767	130	130	130	130	811	105,430	2000-11-28
2768	121	120	121	121	7,087	850,630	2000-11-27
2769	130	116	130	116	970	123,384	2000-11-24
2770	130	120	120	130	12,913	1,568,990	2000-11-23
2771	115	110	115	110	1,358	149,680	2000-11-22
2772	121	121	121	121	864	104,544	2000-11-21
2773	130	130	130	130	1,658	215,540	2000-11-17
2774	122	116	116	122	328	39,212	2000-11-13
2775	120	115	115	120	1,742	209,035	2000-11-10
2776	130	130	130	130	1,990	258,700	2000-11-09
2777	130	120	120	130	4,348	558,670	2000-11-08
2778	111	111	111	111	2,474	274,614	2000-11-06
2779	104	102	102	102	3,415	350,270	2000-11-03
2780	120	120	120	120	950	114,000	2000-11-02
2781	116	116	116	116	1,161	134,676	2000-11-01
2782	120	120	120	120	528	63,360	2000-10-30
2783	110	110	110	110	3,310	364,100	2000-10-27
2784	130	103	103	130	1,361	141,309	2000-10-26
2785	105	103	105	103	3,719	387,727	2000-10-25
2786	105	104	105	104	3,373	353,403	2000-10-23
2787	106	104	105	106	2,162	226,005	2000-10-20
2788	123	123	123	123	1,701	209,223	2000-10-19
2789	123	122	123	122	2,153	263,549	2000-10-18
2790	140	122	122	140	1,110	155,382	2000-10-17
2791	130	123	130	130	21,753	2,822,990	2000-10-16
2792	127	120	120	126	885	108,079	2000-10-13
2793	121	121	121	121	516	62,436	2000-10-12
2794	102	102	102	102	756	77,112	2000-10-11
2795	120	100	120	100	7,138	836,480	2000-10-06
2796	120	110	110	120	1,164	131,920	2000-10-05
2797	115	104	111	115	2,635	289,251	2000-10-04
2798	115	115	115	115	1,833	210,795	2000-10-03
2799	120	110	120	110	1,271	148,560	2000-09-29
2800	115	103	103	115	1,345	154,135	2000-09-27
2801	110	110	110	110	660	72,600	2000-09-26
2802	120	120	120	120	1,959	235,080	2000-09-21
2803	120	120	120	120	246	29,520	2000-09-20
2804	120	102	102	120	1,328	147,408	2000-09-19
2805	120	108	108	120	3,489	409,168	2000-09-18
2806	130	115	130	115	771	88,965	2000-09-15
2807	120	110	110	120	1,540	183,400	2000-09-14
2808	120	100	120	120	3,223	374,460	2000-09-13
2809	120	120	120	120	2,068	248,160	2000-09-12
2810	120	100	120	120	3,176	349,400	2000-09-11
2811	120	120	120	120	7,078	849,360	2000-09-08
2812	120	120	120	120	1,747	209,640	2000-09-07
2813	120	117	117	120	15,800	1,895,598	2000-09-06
2814	116	115	116	115	582	67,030	2000-09-05
2815	116	116	116	116	991	114,956	2000-09-01
2816	115	115	115	115	1	115	2000-08-31
2817	116	116	116	116	500	58,000	2000-08-29
2818	115	115	115	115	315	36,225	2000-08-25
2819	125	111	125	111	1,041	115,901	2000-08-23
2820	120	120	120	120	444	53,280	2000-08-22
2821	115	115	115	115	194	22,310	2000-08-21
2822	120	120	120	120	1,445	173,400	2000-08-18
2823	120	111	120	111	683	78,342	2000-08-17
2824	110	110	110	110	175	19,250	2000-08-16
2825	120	105	120	105	4,478	535,350	2000-08-15
2826	120	120	120	120	1,978	237,360	2000-08-14
2827	120	120	120	120	848	101,760	2000-08-11
2828	120	106	106	120	2,806	317,078	2000-08-09
2829	120	120	120	120	250	30,000	2000-08-07
2830	120	120	120	120	100	12,000	2000-08-04
2831	105	102	105	102	1,358	138,831	2000-08-03
2832	110	110	110	110	254	27,940	2000-08-01
2833	120	120	120	120	418	50,160	2000-07-31
2834	120	101	101	120	1,895	208,840	2000-07-28
2835	120	101	105	120	4,370	501,180	2000-07-27
2836	101	101	101	101	556	56,156	2000-07-26
2837	120	105	105	120	756	81,225	2000-07-25
2838	120	100	100	120	6,763	782,616	2000-07-24
2839	105	96	105	100	7,545	760,977	2000-07-21
2840	120	100	110	100	8,848	1,024,560	2000-07-20
2841	102	92	94	100	4,946	495,950	2000-07-19
2842	91	91	91	91	15	1,365	2000-07-18
2843	91	91	91	91	107	9,737	2000-07-17
2844	87	87	87	87	14	1,218	2000-07-14
2845	110	100	100	110	1,359	149,380	2000-07-05
2846	105	100	105	105	1,114	115,905	2000-07-04
2847	105	101	105	101	1,528	157,496	2000-06-29
2848	105	100	105	100	1,117	114,375	2000-06-28
2849	105	100	100	105	1,141	118,520	2000-06-27
2850	105	100	105	100	528	53,550	2000-06-26
2851	105	100	105	105	1,483	153,875	2000-06-23
2852	105	105	105	105	13,652	1,433,460	2000-06-22
2853	105	79	79	105	3,154	288,786	2000-06-21
2854	105	100	100	100	3,570	366,400	2000-06-20
2855	100	100	100	100	400	40,000	2000-06-19
2856	100	100	100	100	132	13,200	2000-06-16
2857	100	100	100	100	1,202	120,200	2000-06-15
2858	105	105	105	105	254	26,670	2000-06-14
2859	105	105	105	105	1,308	137,340	2000-06-13
2860	100	100	100	100	1,153	115,300	2000-06-12
2861	100	100	100	100	388	38,800	2000-06-09
2862	105	105	105	105	1,114	116,970	2000-06-08
2863	101	100	101	100	3,713	374,824	2000-06-07
2864	102	102	102	102	2,390	243,780	2000-06-06
2865	103	103	103	103	378	38,934	2000-06-05
2866	105	101	105	101	3,321	344,225	2000-05-31
2867	101	101	101	101	3,403	343,703	2000-05-30
2868	102	101	101	101	975	99,000	2000-05-29
2869	105	103	103	105	1,776	184,928	2000-05-26
2870	102	100	101	100	3,339	337,753	2000-05-25
2871	106	100	100	106	17,498	1,839,164	2000-05-24
2872	101	100	101	101	2,486	249,370	2000-05-23
2873	102	101	102	102	752	76,617	2000-05-22
2874	105	103	103	105	1,215	126,520	2000-05-19
2875	103	102	102	102	1,359	138,882	2000-05-18
2876	101	100	101	100	1,750	176,668	2000-05-17
2877	102	101	102	101	2,342	237,565	2000-05-16
2878	100	74	74	100	1,191	110,884	2000-05-12
2879	100	100	100	100	286	28,600	2000-05-11
2880	100	100	100	100	385	38,500	2000-05-10
2881	100	100	100	100	3,632	363,200	2000-05-09
2882	100	100	100	100	945	94,500	2000-05-08
2883	100	73	73	100	719	66,662	2000-05-04
2884	100	100	100	100	1,000	100,000	2000-05-03
2885	100	100	100	100	5,191	519,100	2000-05-02
2886	100	100	100	100	264	26,400	2000-05-01
2887	100	100	100	100	1,070	107,000	2000-04-28
2888	100	100	100	100	6,332	633,200	2000-04-27
2889	100	100	100	100	5,628	562,800	2000-04-26
2890	100	100	100	100	4,637	463,700	2000-04-25
2891	100	100	100	100	125	12,500	2000-04-24
2892	100	100	100	100	2,199	219,900	2000-04-21
2893	100	100	100	100	3,385	338,500	2000-04-20
2894	100	100	100	100	1,358	135,800	2000-04-19
2895	100	100	100	100	6,134	613,400	2000-04-18
2896	100	99	100	100	1,814	181,011	2000-04-17
2897	100	100	100	100	1,013	101,300	2000-04-14
2898	100	100	100	100	3,512	351,200	2000-04-13
2899	100	100	100	100	560	56,000	2000-04-12
2900	100	99	100	100	1,582	158,010	2000-04-11
2901	100	87	100	87	3,044	304,335	2000-04-10
2902	100	100	100	100	180	18,000	2000-04-07
2903	90	90	90	90	1,302	117,180	2000-04-06
2904	100	82	82	100	2,011	193,454	2000-04-05
2905	90	90	90	90	175	15,750	2000-03-31
2906	100	81	81	100	613	58,849	2000-03-30
2907	100	82	100	82	5,208	513,600	2000-03-29
2908	100	94	94	100	11,342	1,120,726	2000-03-28
2909	100	100	100	100	1,713	171,300	2000-03-24
2910	104	100	104	101	26,517	2,680,480	2000-03-23
2911	100	100	100	100	381	38,100	2000-03-22
2912	100	100	100	100	743	74,300	2000-03-21
2913	120	91	120	91	2,809	332,168	2000-03-20
2914	125	120	120	120	76,621	9,194,997	2000-03-17
2915	120	105	120	105	90,785	10,821,710	2000-03-16
2916	120	93	120	95	104,451	12,507,920	2000-03-15
2917	125	100	102	120	27,329	3,047,972	2000-03-14
2918	120	120	120	120	65,856	7,902,720	2000-03-13
2919	121	120	120	120	1,322	158,660	2000-03-10
2920	125	120	120	125	1,186	142,385	2000-03-09
2921	120	105	120	120	2,032	236,190	2000-03-08
2922	120	113	113	120	3,021	355,562	2000-03-07
2923	120	113	120	113	1,222	142,125	2000-03-06
2924	125	111	125	125	3,522	438,136	2000-03-03
2925	120	110	111	120	4,158	479,217	2000-03-02
2926	120	111	120	120	4,655	551,175	2000-03-01
2927	120	111	120	120	4,286	483,954	2000-02-29
2928	120	113	120	120	3,908	468,918	2000-02-25
2929	120	120	120	120	1,027	123,240	2000-02-24
2930	120	120	120	120	174	20,880	2000-02-23
2931	122	120	120	122	1,308	157,698	2000-02-22
2932	140	120	130	120	518,463	72,566,880	2000-02-21
2933	125	125	125	125	1,164	145,500	2000-02-18
2934	125	103	125	103	1,447	180,627	2000-02-17
2935	126	125	125	125	3,406	425,944	2000-02-16
2936	125	120	125	122	1,226	151,626	2000-02-15
2937	122	120	121	122	10,181	1,240,240	2000-02-14
2938	120	120	120	120	753	90,360	2000-02-11
2939	120	116	116	120	427	50,732	2000-02-10
2940	120	109	109	120	640	71,300	2000-02-09
2941	120	108	120	108	8,445	1,010,484	2000-02-08
2942	120	104	104	120	9,317	1,104,068	2000-02-04
2943	120	104	104	120	4,469	512,309	2000-02-03
2944	120	106	106	120	1,726	201,734	2000-02-02
2945	120	106	106	120	69,618	8,323,123	2000-02-01
2946	115	106	106	115	9,217	985,438	2000-01-31
2947	119	103	119	106	24,265	2,604,909	2000-01-28
2948	110	109	110	110	3,426	374,846	2000-01-27
2949	110	105	105	107	10,630	1,135,382	2000-01-26
2950	115	103	110	103	15,959	1,721,167	2000-01-25
2951	110	105	105	106	3,296	352,523	2000-01-24
2952	120	104	104	110	5,881	673,650	2000-01-21
2953	112	110	110	112	5,130	564,640	2000-01-20
2954	111	100	100	104	1,661	180,626	2000-01-19
2955	116	100	110	100	1,844	199,771	2000-01-18
2956	120	101	110	101	2,829	316,751	2000-01-17
2957	140	101	101	140	40,291	5,640,740	2000-01-14
2958	110	100	101	110	4,608	475,675	2000-01-13
2959	110	102	102	110	1,188	128,335	2000-01-12
2960	112	100	112	101	936	98,186	2000-01-11
2961	140	101	105	140	94,299	13,027,677	2000-01-10
2962	110	100	105	100	3,305	356,315	2000-01-07
2963	110	100	105	105	4,627	498,240	2000-01-06
2964	100	100	100	100	990	99,000	2000-01-05
2965	105	100	100	100	5,678	592,305	2000-01-04
2966	101	93	93	101	2,401	236,779	1999-12-29
2967	101	100	100	101	5,003	505,300	1999-12-28
2968	100	100	100	100	6,796	679,600	1999-12-27
2969	100	92	100	100	2,004	188,712	1999-12-24
2970	100	91	100	100	7,189	699,721	1999-12-23
2971	100	100	100	100	548	54,800	1999-12-22
2972	101	100	100	100	3,018	302,080	1999-12-21
2973	101	93	100	100	5,988	595,081	1999-12-20
2974	110	110	110	110	11,950	1,314,500	1999-12-17
2975	110	91	100	91	21,272	2,288,114	1999-12-16
2976	100	87	100	100	4,118	398,657	1999-12-15
2977	105	87	100	100	8,051	796,748	1999-12-14
2978	90	87	87	87	8,043	700,491	1999-12-13
2979	100	86	86	86	401	39,316	1999-12-10
2980	300	38	100	100	385	38,500	1999-12-09

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

Мэдээ

"БАГАНУУР" ХК хувьцаа эзэмшигчдийн ээлжит бус хурлын материалтай танилцана уу.

Posted Тахиа сарын 21st, 2016

“Багануур” ХК-ийн хувьцаа эзэмшигчдийн ээлжит бус хурал 2016 оны 11 дүгээр сарын 14-ний өдрийн 14.00 цагт Монгол улс, Улаанбаатар хот, Сүхбаатар дүүрэг 1-р хороо, Чингисийн өргөн чөлөө-15, Моннис цамхаг 14 давхар “Эрдэнэс Монгол” ХХК-ийн хурлын танхимд хуралдах тул хувьцаа эзэмшигчид та бүхнийг хүрэлцэн ирэхийг урьж байна. Хурлын материалын дэлгэрэнгүйг ЭНД ДАРЖ, хувьцааны арилжааны мэдээллийг ХӨРӨНГӨ… Цааш унших »

“БАГАНУУР” ХК ЭЭЛЖИТ БУС ХУРАЛ ЗАРЛАЛАА

Posted Тахиа сарын 11th, 2016

2016 оны 10 дугаар сарын 04-ний өдрийн Хувьцаа эзэмшигчийн шийдвэр, тогтоолын дагуу Компанийн тухай хуулийн 61.2, 61.4, 61.7 дугаар заалтыг үндэслэн хувьцаа эзэмшигчдийн ээлжит бус хурал зарлалаа. Хуралдах газрын хаяг: Монгол улс, Улаанбаатар хот, Сүхбаатар дүүрэг 1-р хороо, Чингисийн өргөн чөлөө-15, Моннис цамхаг 14 давхар Хувьцаа эзэмшигчдийн хурал хуралдах хугацаа: 2016-11-14 өдрийн 14:00 цагт Бүртгэх өдөр: … Цааш унших »

“БАГАНУУР” ХК-ИЙН НЭМЭЛТ ХУВЬЦААГ БҮРТГЭЛЭЭ

Posted Луу сарын 19th, 2016

Компаний тухай хууль, Монголын хөрөнгийн биржийн үнэт цаасны бүртгэлийн журмын, “Багануур” ХК-ийн нэмж үнэт цаас бүртгүүлэх материалын шалгалтын дүнг үндэслэн “Багануур” ХК-ийн нийтэд санал болгон нэмж гаргаж байгаа нэг бүр нь 100 төгрөгийн нэрлэсэн үнэтэй 9,870,287 ширхэг хувьцааг бүртгэж, тус компанийн нийт хувьцааны тоог 100 төгрөгийн нэрлэсэн үнэтэй 30,844,647 ширхэг байхаар МХБ-ийн бүртгэлд өөрчлөлт оруулав…. Цааш унших »

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