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%|

Адуун чулуун ХК (ADL)

Хаалт 950 -0.54 (-0.06% ) 2021-03-01

Нэр: Адуун чулуун ХК

Симбол: ADL

Компани код: 461

Чиглэл: coal mining

Хаяг: Kherlen sum, Dornod province,Mongolia

Утас: 50021392

Факс: 50021392

Имэйл:

Вэб:

Мэдээлэл байхгүй байна

Өмнөх ханш	951
Нээлтийн ханш	950
Хаалтын ханш	950.00
VWAP	953
Дээд ханш	998
Доод ханш	950
52 долоо хоног	950.54 / 856
Нийт хувьцаа	3,151,304

n/a
n/a
Зах зээлийн үнэлгээ	2,993,738,800
Авах ширхэг	4
Авах үнэ	998
Зарах үнэ	998
Зарах тоо	300

Мэдээлэл байхгүй байна

#	Ханш				Арилжаа
#	Дээд	Доод	Нээлт	Хаалт	Тоо ширхэг	Үнийн дүн	Огноо
1	998	950	950	950	678	645,924	2021-03-01
2	970	950	970	951	298	285,200	2021-02-24
3	950	950	950	950	58	55,100	2021-02-03
4	900	850	900	856	305	261,062	2021-02-01
5	860	860	860	860	400	344,000	2021-01-28
6	900	900	900	900	100	90,000	2021-01-26
7	1,000	900	950	900	1,605	1,546,750	2021-01-20
8	999	801	869	889	249	221,391	2021-01-19
9	999	876	999	876	3,051	2,672,906	2021-01-18
10	875	875	875	875	10	8,751	2021-01-05
11	869	869	869	869	20	17,380	2021-01-04
12	1,000	998	998	1,000	591	590,859	2020-12-30
13	978	978	978	978	2	1,956	2020-12-15
14	978	978	978	978	6	5,868	2020-12-04
15	978	978	978	978	2	1,956	2020-12-03
16	900	850	851	900	241	205,195	2020-11-30
17	852	850	850	851	145	123,350	2020-11-25
18	901	901	901	901	108	97,308	2020-11-23
19	901	901	901	901	47	42,347	2020-11-18
20	950	950	950	950	47	44,650	2020-11-10
21	1,000	1,000	1,000	1,000	1	1,000	2020-11-06
22	921	921	921	921	1	921	2020-11-05
23	920	920	920	920	139	127,880	2020-10-16
24	1,000	1,000	1,000	1,000	800	800,000	2020-10-14
25	920	920	920	920	140	128,800	2020-10-13
26	1,000	1,000	1,000	1,000	30	30,000	2020-10-07
27	990	990	990	990	30	29,700	2020-09-07
28	950	910	910	923	45	41,550	2020-09-03
29	1,000	1,000	1,000	1,000	730	730,000	2020-09-02
30	999	990	999	990	11	10,908	2020-08-28
31	999	999	999	999	3	2,997	2020-08-05
32	1,000	1,000	1,000	1,000	121	121,000	2020-07-22
33	900	900	900	900	23	20,700	2020-07-10
34	900	900	900	900	50	45,000	2020-06-30
35	1,020	1,020	1,020	1,020	21,921	22,359,420	2020-06-03
36	1,030	1,030	1,030	1,030	1	1,030	2020-05-29
37	1,020	1,020	1,020	1,020	82	83,640	2020-05-26
38	1,030	1,030	1,030	1,030	198	203,940	2020-05-22
39	1,030	1,030	1,030	1,030	24	24,720	2020-04-21
40	1,030	1,030	1,030	1,030	13	13,390	2020-04-14
41	1,030	1,030	1,030	1,030	93	95,790	2020-04-10
42	1,032	1,030	1,032	1,031	7	7,217	2020-03-30
43	1,098	1,098	1,098	1,098	9	9,882	2020-03-26
44	1,050	1,050	1,050	1,050	5	5,250	2020-03-25
45	1,032	1,032	1,032	1,032	10	10,320	2020-03-17
46	1,030	1,030	1,030	1,030	15	15,450	2020-03-13
47	1,030	1,030	1,030	1,030	5	5,150	2020-03-10
48	1,020	1,020	1,020	1,020	1	1,020	2020-03-06
49	1,098	1,049	1,049	1,065	3	3,196	2020-03-04
50	1,050	1,049	1,050	1,049	113	118,592	2020-03-03
51	1,050	1,050	1,050	1,050	5	5,250	2020-03-02
52	1,101	1,100	1,100	1,101	241	265,130	2020-02-20
53	1,100	1,100	1,100	1,100	105	115,500	2020-02-19
54	1,220	1,220	1,220	1,220	2	2,440	2020-02-14
55	1,220	1,200	1,220	1,201	21	25,220	2020-02-13
56	1,200	1,200	1,200	1,200	302	362,400	2020-02-12
57	1,350	1,300	1,300	1,314	35	46,000	2020-02-11
58	1,395	1,350	1,350	1,395	51	68,895	2020-02-06
59	1,350	1,350	1,350	1,350	39	52,650	2020-01-30
60	1,350	1,350	1,350	1,350	11	14,850	2020-01-29
61	1,357	1,357	1,357	1,357	80	108,560	2020-01-24
62	1,357	1,357	1,357	1,357	20	27,140	2020-01-21
63	1,357	1,357	1,357	1,357	1,050	1,424,850	2020-01-15
64	1,180	1,180	1,180	1,180	10	11,800	2019-12-31
65	1,190	1,190	1,190	1,190	365	434,350	2019-12-30
66	1,400	1,400	1,400	1,400	1	1,400	2019-12-25
67	1,417	1,210	1,285	1,417	494	680,690	2019-12-18
68	1,420	1,420	1,420	1,420	50	71,000	2019-12-11
69	1,428	1,428	1,428	1,428	30	42,840	2019-12-10
70	1,285	1,285	1,285	1,285	50	64,250	2019-12-04
71	1,440	1,440	1,440	1,440	6	8,640	2019-11-25
72	1,285	1,283	1,285	1,285	210	269,830	2019-11-22
73	1,280	1,280	1,280	1,280	10	12,800	2019-11-13
74	1,300	1,281	1,300	1,290	39	50,320	2019-11-12
75	1,300	1,281	1,300	1,294	45	58,215	2019-11-05
76	1,340	1,340	1,340	1,340	13	17,420	2019-10-29
77	1,280	1,280	1,280	1,280	5	6,400	2019-10-03
78	1,500	1,500	1,500	1,500	101	151,500	2019-09-02
79	1,600	1,600	1,600	1,600	10	16,000	2019-08-15
80	1,600	1,600	1,600	1,600	25	40,000	2019-07-31
81	1,600	1,600	1,600	1,600	20	32,000	2019-07-30
82	1,576	1,575	1,576	1,575	56	88,220	2019-07-29
83	1,600	1,600	1,600	1,600	285	456,000	2019-07-24
84	1,601	1,600	1,601	1,600	120	192,020	2019-07-23
85	1,601	1,601	1,601	1,601	10	16,010	2019-07-08
86	1,690	1,690	1,690	1,690	257	434,330	2019-06-26
87	1,602	1,602	1,602	1,602	50	80,100	2019-06-18
88	1,601	1,601	1,601	1,601	1	1,601	2019-06-13
89	1,690	1,690	1,690	1,690	3	5,070	2019-06-06
90	1,700	1,690	1,700	1,694	12	20,330	2019-06-04
91	1,750	1,750	1,750	1,750	4	7,000	2019-05-28
92	1,601	1,601	1,601	1,601	30	48,030	2019-05-27
93	1,700	1,700	1,700	1,700	1	1,700	2019-05-14
94	1,850	1,850	1,850	1,850	5	9,250	2019-05-02
95	1,850	1,850	1,850	1,850	100	185,000	2019-05-01
96	1,950	1,950	1,950	1,950	15	29,250	2019-04-16
97	1,975	1,975	1,975	1,975	33	65,175	2019-03-29
98	1,950	1,950	1,950	1,950	17	33,150	2019-03-27
99	1,950	1,950	1,950	1,950	9	17,550	2019-03-25
100	1,950	1,950	1,950	1,950	2	3,900	2019-03-22
101	1,950	1,940	1,940	1,950	33	64,200	2019-03-21
102	1,950	1,950	1,950	1,950	6	11,700	2019-03-20
103	1,950	1,950	1,950	1,950	3	5,850	2019-03-14
104	1,950	1,950	1,950	1,950	1	1,950	2019-03-11
105	1,700	1,700	1,700	1,700	20	34,000	2019-03-06
106	1,550	1,550	1,550	1,550	5	7,750	2019-02-22
107	1,612	1,600	1,612	1,602	240	384,460	2019-02-18
108	1,600	1,600	1,600	1,600	110	176,000	2019-02-15
109	1,800	1,800	1,800	1,800	75	135,000	2019-02-13
110	1,850	1,800	1,850	1,845	109	201,100	2019-02-12
111	2,100	2,100	2,100	2,100	2	4,200	2018-12-24
112	2,093	2,093	2,093	2,093	93	194,649	2018-12-13
113	1,820	1,820	1,820	1,820	120	218,400	2018-12-07
114	1,900	1,900	1,900	1,900	330	627,000	2018-11-28
115	1,900	1,900	1,900	1,900	70	133,000	2018-11-22
116	1,900	1,900	1,900	1,900	200	380,000	2018-11-20
117	1,900	1,900	1,900	1,900	10	19,000	2018-10-24
118	2,090	2,090	2,090	2,090	1	2,090	2018-10-18
119	2,090	2,090	2,090	2,090	9	18,810	2018-10-17
120	2,000	2,000	2,000	2,000	5	10,000	2018-10-05
121	2,000	1,805	2,000	1,810	349	662,800	2018-10-01
122	2,000	2,000	2,000	2,000	350	700,000	2018-09-28
123	2,000	2,000	2,000	2,000	278	556,000	2018-09-27
124	2,000	1,990	1,990	1,999	450	899,500	2018-09-24
125	2,100	2,000	2,050	2,009	575	1,152,000	2018-09-20
126	2,002	2,000	2,002	2,000	695	1,390,115	2018-09-18
127	2,001	2,000	2,001	2,000	718	1,436,020	2018-09-17
128	2,050	2,050	2,050	2,050	70	143,500	2018-09-11
129	2,000	2,000	2,000	2,000	96	192,000	2018-09-07
130	2,010	2,010	2,010	2,010	10	20,100	2018-09-03
131	2,100	2,100	2,100	2,100	328	688,800	2018-08-31
132	2,100	2,100	2,100	2,100	100	210,000	2018-08-30
133	2,245	2,100	2,100	2,107	44	92,690	2018-08-29
134	2,100	2,100	2,100	2,100	3	6,300	2018-08-27
135	2,200	2,200	2,200	2,200	10	22,000	2018-08-23
136	2,200	2,200	2,200	2,200	1	2,200	2018-08-22
137	2,200	2,200	2,200	2,200	34	74,800	2018-08-15
138	2,001	2,001	2,001	2,001	22	44,022	2018-08-02
139	2,300	2,300	2,300	2,300	123	282,900	2018-07-31
140	2,200	2,200	2,200	2,200	77	169,400	2018-07-30
141	2,200	2,200	2,200	2,200	23	50,600	2018-07-27
142	2,300	2,300	2,300	2,300	2	4,600	2018-07-20
143	2,300	2,300	2,300	2,300	7	16,100	2018-07-18
144	2,300	2,300	2,300	2,300	100	230,000	2018-07-04
145	2,300	2,300	2,300	2,300	965	2,219,500	2018-07-02
146	2,300	2,300	2,300	2,300	18	41,400	2018-06-28
147	2,300	2,300	2,300	2,300	143	328,900	2018-06-27
148	2,300	2,300	2,300	2,300	77	177,100	2018-06-26
149	2,200	2,200	2,200	2,200	1,000	2,200,000	2018-06-22
150	2,500	2,500	2,500	2,500	144	360,000	2018-06-21
151	2,600	2,600	2,600	2,600	5	13,000	2018-06-20
152	2,300	2,300	2,300	2,300	1,002	2,304,600	2018-06-19
153	2,650	2,650	2,650	2,650	5	13,250	2018-06-15
154	2,700	2,700	2,700	2,700	5	13,500	2018-06-06
155	2,750	2,700	2,700	2,714	150	406,068	2018-05-17
156	2,700	2,700	2,700	2,700	1	2,700	2018-05-11
157	2,700	2,700	2,700	2,700	250	675,000	2018-05-09
158	2,700	2,700	2,700	2,700	63	170,100	2018-05-08
159	2,700	2,700	2,700	2,700	200	540,000	2018-05-03
160	2,750	2,740	2,740	2,740	522	1,430,500	2018-04-30
161	2,700	2,700	2,700	2,700	197	531,900	2018-04-26
162	2,700	2,700	2,700	2,700	3	8,100	2018-04-20
163	2,605	2,605	2,605	2,605	123	320,415	2018-04-16
164	2,605	2,601	2,605	2,605	102	265,670	2018-04-13
165	2,605	2,605	2,605	2,605	8	20,840	2018-04-11
166	2,700	2,700	2,700	2,700	50	135,000	2018-04-05
167	2,750	2,700	2,700	2,709	16	43,350	2018-04-04
168	2,750	2,750	2,750	2,750	458	1,259,500	2018-03-27
169	2,750	2,750	2,750	2,750	50	137,500	2018-03-26
170	2,780	2,780	2,780	2,780	200	556,000	2018-03-23
171	2,780	2,780	2,780	2,780	4	11,120	2018-03-22
172	2,750	2,600	2,600	2,742	1,025	2,805,450	2018-03-21
173	2,750	2,750	2,750	2,750	5	13,750	2018-03-20
174	2,751	2,700	2,751	2,700	1,020	2,804,203	2018-03-19
175	2,790	2,785	2,790	2,785	206	573,740	2018-03-16
176	2,800	2,790	2,800	2,790	308	859,460	2018-03-15
177	2,800	2,800	2,800	2,800	8	22,400	2018-03-14
178	2,830	2,830	2,830	2,830	1	2,830	2018-03-13
179	2,845	2,845	2,845	2,845	200	569,000	2018-03-12
180	2,805	2,804	2,804	2,805	268	751,730	2018-03-06
181	2,801	2,801	2,801	2,801	10	28,010	2018-03-05
182	2,805	2,805	2,805	2,805	15	42,075	2018-03-02
183	2,900	2,802	2,900	2,817	299	847,350	2018-03-01
184	2,900	2,900	2,900	2,900	86	249,400	2018-02-28
185	2,900	2,801	2,900	2,814	80	226,540	2018-02-27
186	2,900	2,900	2,900	2,900	10	29,000	2018-02-26
187	2,900	2,900	2,900	2,900	10	29,000	2018-02-23
188	2,900	2,900	2,900	2,900	10	29,000	2018-02-22
189	2,900	2,900	2,900	2,900	11	31,900	2018-02-21
190	2,900	2,900	2,900	2,900	2	5,800	2018-02-20
191	2,850	2,850	2,850	2,850	4	11,400	2018-02-15
192	2,850	2,750	2,800	2,792	240	670,160	2018-02-14
193	2,850	2,800	2,850	2,838	260	738,000	2018-02-13
194	2,900	2,830	2,830	2,859	560	1,601,180	2018-02-12
195	2,850	2,701	2,850	2,791	248	692,198	2018-02-09
196	2,750	2,700	2,750	2,711	482	1,306,902	2018-02-07
197	2,750	2,750	2,750	2,750	497	1,366,750	2018-02-06
198	2,750	2,650	2,650	2,701	204	551,000	2018-02-05
199	2,650	2,650	2,650	2,650	66	174,900	2018-02-02
200	2,701	2,700	2,701	2,700	81	218,725	2018-01-30
201	2,750	2,750	2,750	2,750	71	195,250	2018-01-29
202	2,701	2,701	2,701	2,701	20	54,020	2018-01-26
203	2,800	2,700	2,800	2,745	66	181,200	2018-01-25
204	2,800	2,800	2,800	2,800	300	840,000	2018-01-24
205	2,891	2,700	2,891	2,754	280	771,220	2018-01-23
206	2,931	2,899	2,931	2,920	443	1,293,560	2018-01-19
207	2,920	2,920	2,920	2,920	58	169,360	2018-01-17
208	3,100	3,100	3,100	3,100	55	170,500	2018-01-16
209	3,100	3,001	3,100	3,075	40	123,010	2018-01-12
210	3,100	3,100	3,100	3,100	50	155,000	2018-01-11
211	3,099	3,099	3,099	3,099	14	43,386	2018-01-09
212	3,100	3,099	3,100	3,099	8	24,795	2018-01-08
213	3,001	3,000	3,001	3,000	50	150,010	2018-01-05
214	3,101	3,001	3,101	3,070	33	101,320	2018-01-03
215	3,100	3,100	3,100	3,100	6	18,600	2018-01-02
216	3,100	3,100	3,100	3,100	10	31,000	2017-12-28
217	3,200	3,000	3,200	3,009	611	1,838,300	2017-12-27
218	3,579	3,200	3,499	3,410	86	293,244	2017-12-26
219	3,301	3,301	3,301	3,301	10	33,010	2017-12-25
220	3,400	3,400	3,400	3,400	10	34,000	2017-12-22
221	3,361	3,351	3,361	3,359	55	184,755	2017-12-15
222	3,361	3,361	3,361	3,361	10	33,610	2017-12-14
223	3,700	3,699	3,699	3,700	1,005	3,718,495	2017-12-12
224	3,690	3,360	3,601	3,569	205	731,705	2017-12-11
225	3,680	3,645	3,645	3,674	279	1,024,970	2017-12-08
226	3,930	3,400	3,400	3,532	680	2,401,600	2017-12-01
227	3,500	3,399	3,399	3,421	1,052	3,598,368	2017-11-30
228	3,300	3,249	3,249	3,291	176	579,290	2017-11-29
229	3,219	3,200	3,200	3,210	40	128,380	2017-11-28
230	3,200	3,159	3,159	3,175	972	3,085,740	2017-11-27
231	3,160	2,850	2,850	3,013	1,636	4,928,935	2017-11-24
232	2,800	2,750	2,800	2,764	2,901	8,018,590	2017-11-23
233	2,800	2,800	2,800	2,800	60	168,000	2017-11-22
234	2,755	2,755	2,755	2,755	400	1,102,000	2017-11-21
235	2,999	2,999	2,999	2,999	5	14,995	2017-11-17
236	2,750	2,750	2,750	2,750	94	258,500	2017-11-16
237	2,770	2,750	2,770	2,752	70	192,660	2017-11-14
238	3,000	2,750	2,999	2,775	342	948,990	2017-11-13
239	3,105	2,999	2,999	3,022	140	423,090	2017-11-09
240	3,049	2,750	3,000	2,911	270	785,980	2017-11-08
241	2,750	2,750	2,750	2,750	16	44,000	2017-11-07
242	2,800	2,800	2,800	2,800	15	42,000	2017-11-03
243	3,000	3,000	3,000	3,000	23	69,000	2017-11-02
244	3,049	3,049	3,049	3,049	5	15,245	2017-11-01
245	3,000	2,894	2,894	2,962	183	542,120	2017-10-31
246	2,850	2,840	2,840	2,848	4,740	13,500,495	2017-10-18
247	2,750	2,750	2,750	2,750	395	1,086,250	2017-10-17
248	2,800	2,750	2,800	2,750	531	1,460,500	2017-10-16
249	2,850	2,850	2,850	2,850	52	148,200	2017-10-13
250	2,800	2,800	2,800	2,800	910	2,548,000	2017-10-11
251	2,894	2,848	2,850	2,850	2,926	8,339,753	2017-10-10
252	2,850	2,840	2,850	2,845	445	1,266,240	2017-10-09
253	2,850	2,750	2,849	2,805	220	616,990	2017-10-04
254	2,700	2,700	2,700	2,700	95	256,500	2017-10-02
255	2,700	2,400	2,700	2,517	2,380	5,990,620	2017-09-29
256	3,179	2,500	3,179	2,548	1,884	4,800,456	2017-09-28
257	3,200	2,700	2,829	2,765	1,505	4,161,690	2017-09-27
258	2,800	2,600	2,600	2,783	219	609,390	2017-09-26
259	2,760	2,720	2,720	2,754	35	96,380	2017-09-25
260	2,720	2,700	2,700	2,719	270	734,000	2017-09-22
261	2,600	2,600	2,600	2,600	213	553,800	2017-09-21
262	2,599	2,400	2,599	2,503	58	145,180	2017-09-20
263	2,599	2,599	2,599	2,599	2	5,198	2017-09-19
264	2,600	2,400	2,400	2,573	75	192,990	2017-09-18
265	2,600	2,500	2,500	2,573	385	990,716	2017-09-14
266	2,500	2,400	2,400	2,445	110	269,000	2017-09-13
267	2,400	2,400	2,400	2,400	3	7,200	2017-09-12
268	2,549	2,549	2,549	2,549	10	25,490	2017-09-04
269	2,301	2,301	2,301	2,301	10	23,010	2017-08-22
270	2,889	2,300	2,519	2,406	1,576	3,791,500	2017-08-15
271	2,600	2,349	2,349	2,520	680	1,713,370	2017-08-10
272	2,339	2,339	2,339	2,339	10	23,390	2017-08-09
273	2,339	2,300	2,339	2,320	20	46,390	2017-08-08
274	2,300	2,300	2,300	2,300	25	57,500	2017-08-07
275	2,339	2,285	2,300	2,308	30	69,240	2017-08-04
276	2,300	2,250	2,250	2,295	1,124	2,579,490	2017-08-02
277	2,106	2,106	2,106	2,106	1	2,106	2017-07-31
278	2,299	2,299	2,299	2,299	292	671,308	2017-07-26
279	2,101	2,100	2,101	2,101	30	63,019	2017-07-25
280	2,370	2,101	2,101	2,102	502	1,054,971	2017-07-24
281	2,410	2,100	2,100	2,165	120	259,750	2017-07-20
282	2,101	2,070	2,101	2,098	118	247,520	2017-07-19
283	2,245	2,100	2,100	2,113	113	238,750	2017-07-18
284	2,100	2,100	2,100	2,100	55	115,500	2017-07-04
285	2,200	2,100	2,200	2,100	879	1,846,320	2017-07-03
286	2,102	2,100	2,102	2,101	140	294,090	2017-06-29
287	2,101	2,100	2,101	2,100	445	934,520	2017-06-28
288	2,150	2,150	2,150	2,150	1,000	2,150,000	2017-06-23
289	2,218	2,218	2,218	2,218	50	110,900	2017-06-22
290	2,101	2,100	2,101	2,100	830	1,743,020	2017-06-21
291	2,151	2,150	2,151	2,150	1,020	2,193,020	2017-06-20
292	2,250	2,250	2,250	2,250	50	112,500	2017-06-19
293	2,201	2,200	2,201	2,200	492	1,082,420	2017-06-16
294	2,347	2,346	2,346	2,347	20	46,930	2017-06-13
295	2,398	2,398	2,398	2,398	20	47,960	2017-06-07
296	2,200	2,200	2,200	2,200	528	1,161,600	2017-06-06
297	2,200	2,200	2,200	2,200	541	1,190,200	2017-06-05
298	2,490	2,299	2,299	2,410	259	624,191	2017-05-25
299	2,299	2,299	2,299	2,299	1	2,299	2017-05-24
300	2,301	2,300	2,301	2,300	338	777,431	2017-05-18
301	2,345	2,301	2,345	2,305	129	297,369	2017-05-17
302	2,550	2,549	2,550	2,550	100	254,960	2017-05-16
303	2,301	2,300	2,301	2,300	360	828,155	2017-05-11
304	2,599	2,599	2,599	2,599	22	57,178	2017-05-10
305	2,639	2,598	2,598	2,612	30	78,360	2017-05-09
306	2,600	2,600	2,600	2,600	10	26,000	2017-05-08
307	2,350	2,300	2,350	2,302	967	2,225,620	2017-05-05
308	2,600	2,320	2,599	2,380	215	511,690	2017-05-04
309	2,590	2,400	2,400	2,505	869	2,176,800	2017-05-03
310	2,401	2,400	2,401	2,400	84	201,620	2017-04-27
311	2,415	2,415	2,415	2,415	10	24,150	2017-04-26
312	2,700	2,400	2,500	2,414	449	1,083,750	2017-04-24
313	2,809	2,799	2,799	2,801	72	201,648	2017-04-20
314	2,799	2,600	2,600	2,717	101	274,439	2017-04-19
315	2,700	2,348	2,350	2,680	458	1,227,551	2017-04-18
316	2,699	2,400	2,400	2,434	1,177	2,864,562	2017-04-17
317	2,350	2,350	2,350	2,350	44	103,400	2017-04-13
318	2,550	2,550	2,550	2,550	30	76,500	2017-04-12
319	2,735	2,378	2,378	2,568	2,672	6,862,745	2017-04-11
320	2,379	2,379	2,379	2,379	3	7,137	2017-04-10
321	2,435	2,400	2,429	2,426	453	1,099,130	2017-04-07
322	2,430	2,250	2,329	2,359	1,093	2,577,980	2017-04-06
323	2,348	2,300	2,300	2,308	443	1,022,240	2017-04-05
324	2,200	2,000	2,000	2,169	2,265	4,913,437	2017-04-03
325	2,000	2,000	2,000	2,000	63	126,000	2017-03-30
326	2,000	2,000	2,000	2,000	30	60,000	2017-03-29
327	2,001	1,999	1,999	2,000	1,005	2,009,995	2017-03-28
328	2,000	1,951	2,000	1,998	1,876	3,748,831	2017-03-27
329	2,000	2,000	2,000	2,000	20	40,000	2017-03-24
330	2,199	1,952	2,000	2,001	2,919	5,841,899	2017-03-23
331	2,200	2,000	2,200	2,056	123	252,900	2017-03-22
332	2,200	2,200	2,200	2,200	2	4,400	2017-03-21
333	2,349	2,349	2,349	2,349	10	23,490	2017-03-20
334	2,380	2,380	2,380	2,380	10	23,800	2017-03-16
335	2,399	2,379	2,398	2,397	1,106	2,650,612	2017-03-15
336	2,380	2,370	2,370	2,379	232	551,940	2017-03-14
337	2,370	2,090	2,090	2,120	1,402	2,972,140	2017-03-13
338	2,100	2,010	2,010	2,065	1,574	3,250,080	2017-03-10
339	2,040	2,000	2,000	2,034	135	274,570	2017-03-09
340	2,020	2,000	2,000	2,017	6	12,100	2017-03-07
341	2,000	1,999	1,999	2,000	3,002	6,003,995	2017-03-06
342	2,000	1,950	1,950	1,980	25	49,490	2017-03-02
343	2,060	1,950	2,048	2,000	316	631,900	2017-02-24
344	2,100	1,950	2,100	2,048	561	1,149,105	2017-02-23
345	2,012	1,789	1,789	1,953	311	607,350	2017-02-22
346	1,790	1,750	1,750	1,750	1,280	2,240,281	2017-02-20
347	1,750	1,750	1,750	1,750	7	12,250	2017-02-10
348	1,750	1,750	1,750	1,750	100	175,000	2017-02-09
349	1,750	1,750	1,750	1,750	193	337,750	2017-02-08
350	1,750	1,750	1,750	1,750	200	350,000	2017-02-07
351	1,760	1,760	1,760	1,760	20	35,200	2017-02-06
352	1,775	1,761	1,761	1,762	21	36,995	2017-02-03
353	1,760	1,750	1,760	1,755	190	333,510	2017-01-30
354	1,750	1,750	1,750	1,750	197	344,750	2017-01-27
355	1,750	1,750	1,750	1,750	200	350,000	2017-01-26
356	1,750	1,750	1,750	1,750	90	157,500	2017-01-25
357	1,775	1,750	1,775	1,750	101	176,775	2017-01-23
358	1,751	1,750	1,751	1,750	278	486,510	2017-01-20
359	1,750	1,750	1,750	1,750	362	633,500	2017-01-19
360	1,751	1,751	1,751	1,751	30	52,530	2017-01-17
361	1,794	1,794	1,794	1,794	10	17,940	2017-01-16
362	1,750	1,750	1,750	1,750	4,213	7,372,750	2017-01-11
363	1,751	1,705	1,751	1,749	1,042	1,822,530	2017-01-10
364	1,800	1,799	1,799	1,800	210	377,990	2016-12-28
365	1,799	1,775	1,799	1,782	33	58,815	2016-12-27
366	1,750	1,750	1,750	1,750	26	45,500	2016-12-26
367	1,750	1,750	1,750	1,750	200	350,000	2016-12-23
368	1,751	1,700	1,751	1,715	144	247,024	2016-12-21
369	1,800	1,750	1,750	1,775	100	177,500	2016-12-20
370	1,780	1,700	1,750	1,750	108	188,956	2016-12-19
371	1,701	1,700	1,701	1,700	692	1,176,420	2016-12-16
372	1,701	1,700	1,701	1,700	270	459,020	2016-12-15
373	1,750	1,700	1,730	1,725	450	776,384	2016-12-13
374	1,839	1,839	1,839	1,839	10	18,390	2016-12-12
375	1,835	1,835	1,835	1,835	100	183,500	2016-12-09
376	1,910	1,701	1,701	1,837	672	1,234,543	2016-12-06
377	1,810	1,810	1,810	1,810	50	90,500	2016-12-05
378	1,810	1,680	1,681	1,792	1,165	2,088,261	2016-12-02
379	1,701	1,680	1,701	1,689	505	852,840	2016-12-01
380	1,799	1,700	1,751	1,755	2,142	3,759,455	2016-11-30
381	1,798	1,700	1,798	1,706	862	1,470,808	2016-11-29
382	1,751	1,751	1,751	1,751	20	35,020	2016-11-28
383	1,750	1,740	1,750	1,747	750	1,310,000	2016-11-22
384	1,799	1,750	1,799	1,751	205	358,995	2016-11-18
385	1,728	1,720	1,728	1,727	67	115,696	2016-11-17
386	1,754	1,681	1,744	1,726	155	267,490	2016-11-16
387	1,900	1,650	1,650	1,744	1,420	2,476,090	2016-11-15
388	1,660	1,659	1,659	1,660	236	391,730	2016-11-14
389	1,659	1,659	1,659	1,659	10	16,590	2016-11-04
390	1,655	1,655	1,655	1,655	20	33,100	2016-10-27
391	1,655	1,651	1,655	1,653	400	661,020	2016-10-26
392	1,652	1,652	1,652	1,652	280	462,560	2016-10-21
393	1,749	1,700	1,749	1,706	58	98,925	2016-10-20
394	1,749	1,749	1,749	1,749	280	489,720	2016-10-17
395	1,750	1,699	1,700	1,709	462	789,395	2016-10-14
396	1,749	1,749	1,749	1,749	10	17,490	2016-10-12
397	1,750	1,750	1,750	1,750	251	439,250	2016-10-10
398	1,700	1,698	1,698	1,700	423	719,060	2016-10-07
399	1,699	1,698	1,698	1,698	220	373,660	2016-09-30
400	1,690	1,510	1,510	1,686	127	214,090	2016-09-29
401	1,700	1,700	1,700	1,700	2,000	3,400,000	2016-09-28
402	1,698	1,698	1,698	1,698	20	33,960	2016-09-26
403	1,720	1,650	1,650	1,685	40	67,400	2016-09-22
404	1,549	1,539	1,539	1,546	28	43,292	2016-09-21
405	1,539	1,539	1,539	1,539	2	3,078	2016-09-16
406	1,500	1,500	1,500	1,500	100	150,000	2016-09-15
407	1,500	1,499	1,499	1,500	2,260	3,389,990	2016-09-14
408	1,500	1,500	1,500	1,500	2,610	3,915,000	2016-09-13
409	1,410	1,406	1,406	1,408	40	56,320	2016-09-08
410	1,450	1,450	1,450	1,450	20	29,000	2016-09-07
411	1,449	1,449	1,449	1,449	10	14,490	2016-09-05
412	1,430	1,430	1,430	1,430	184	263,120	2016-08-31
413	1,405	1,404	1,405	1,404	254	356,640	2016-08-30
414	1,420	1,419	1,419	1,420	142	201,590	2016-08-26
415	1,420	1,420	1,420	1,420	91	129,220	2016-08-25
416	1,406	1,406	1,406	1,406	28	39,368	2016-08-19
417	1,589	1,405	1,405	1,416	17	24,069	2016-08-18
418	1,451	1,403	1,451	1,441	87	125,371	2016-08-17
419	1,639	1,639	1,639	1,639	10	16,390	2016-08-05
420	1,648	1,648	1,648	1,648	5	8,240	2016-07-28
421	1,499	1,499	1,499	1,499	20	29,980	2016-07-27
422	1,499	1,499	1,499	1,499	21	31,479	2016-07-04
423	1,501	1,501	1,501	1,501	74	111,074	2016-06-23
424	1,600	1,517	1,517	1,534	850	1,303,960	2016-06-22
425	1,500	1,500	1,500	1,500	134	201,000	2016-06-21
426	1,500	1,500	1,500	1,500	29	43,500	2016-06-20
427	1,500	1,449	1,449	1,499	1,189	1,782,582	2016-06-17
428	1,400	1,400	1,400	1,400	196	274,400	2016-06-07
429	1,450	1,301	1,301	1,448	162	234,602	2016-06-03
430	1,351	1,301	1,351	1,338	78	104,338	2016-06-02
431	1,351	1,351	1,351	1,351	2	2,702	2016-05-30
432	1,400	1,350	1,400	1,364	280	382,000	2016-05-27
433	1,400	1,400	1,400	1,400	14	19,600	2016-05-26
434	1,400	1,400	1,400	1,400	40	56,000	2016-05-25
435	1,499	1,489	1,489	1,492	135	201,365	2016-05-13
436	1,500	1,500	1,500	1,500	205	307,500	2016-05-11
437	1,450	1,450	1,450	1,450	183	265,350	2016-05-10
438	1,500	1,450	1,500	1,479	400	591,500	2016-05-09
439	1,499	1,401	1,401	1,406	210	295,190	2016-05-06
440	1,399	1,349	1,349	1,379	30	41,370	2016-05-05
441	1,300	1,300	1,300	1,300	17	22,100	2016-05-04
442	1,210	1,210	1,210	1,210	4	4,840	2016-04-29
443	1,349	1,200	1,205	1,209	465	562,356	2016-04-26
444	1,201	1,201	1,201	1,201	200	240,200	2016-04-25
445	1,206	1,206	1,206	1,206	907	1,093,842	2016-04-22
446	1,350	1,350	1,350	1,350	2	2,700	2016-04-20
447	1,401	1,401	1,401	1,401	10	14,010	2016-04-18
448	1,600	1,401	1,599	1,543	122	188,200	2016-04-13
449	1,620	1,620	1,620	1,620	113	183,060	2016-04-12
450	1,438	1,379	1,379	1,409	40	56,340	2016-04-11
451	1,308	1,200	1,200	1,251	918	1,148,528	2016-04-08
452	1,200	1,200	1,200	1,200	50	60,000	2016-04-07
453	1,200	1,200	1,200	1,200	1	1,200	2016-04-04
454	1,138	1,138	1,138	1,138	30	34,140	2016-03-21
455	1,274	1,274	1,274	1,274	1	1,274	2016-03-17
456	1,200	1,200	1,200	1,200	130	156,000	2016-03-14
457	1,251	1,105	1,251	1,137	206	234,169	2016-03-04
458	1,251	1,251	1,251	1,251	4	5,004	2016-03-03
459	1,250	1,200	1,200	1,205	220	265,000	2016-02-23
460	1,210	1,160	1,210	1,189	234	278,140	2016-02-19
461	1,200	1,150	1,150	1,160	24	27,850	2016-02-18
462	1,151	1,150	1,151	1,150	381	438,180	2016-02-17
463	1,150	1,150	1,150	1,150	233	267,950	2016-02-08
464	1,150	1,150	1,150	1,150	121	139,150	2016-02-05
465	1,210	1,090	1,210	1,128	213	240,370	2016-02-02
466	1,210	1,150	1,210	1,208	426	514,510	2016-02-01
467	1,275	1,275	1,275	1,275	4	5,100	2016-01-21
468	1,275	1,275	1,275	1,275	1	1,275	2016-01-14
469	1,220	1,211	1,220	1,212	20	24,238	2016-01-12
470	1,280	1,210	1,280	1,212	186	225,410	2016-01-11
471	1,206	1,205	1,206	1,205	89	107,275	2016-01-04
472	1,200	1,200	1,200	1,200	32	38,400	2015-12-30
473	1,200	1,200	1,200	1,200	2	2,400	2015-12-25
474	1,200	1,200	1,200	1,200	10	12,000	2015-12-24
475	1,200	1,200	1,200	1,200	601	721,200	2015-12-23
476	1,300	1,150	1,300	1,205	286	344,735	2015-12-22
477	1,300	1,300	1,300	1,300	3	3,900	2015-12-18
478	1,300	1,300	1,300	1,300	1	1,300	2015-12-17
479	1,300	1,300	1,300	1,300	3	3,900	2015-12-15
480	1,299	1,299	1,299	1,299	4	5,196	2015-12-14
481	1,299	1,299	1,299	1,299	6	7,794	2015-12-11
482	1,205	1,200	1,205	1,203	170	204,540	2015-12-10
483	1,206	1,205	1,206	1,205	182	219,345	2015-12-09
484	1,205	1,205	1,205	1,205	150	180,750	2015-12-07
485	1,300	1,200	1,300	1,237	601	743,476	2015-12-04
486	1,300	1,300	1,300	1,300	4	5,200	2015-12-03
487	1,300	1,300	1,300	1,300	266	345,800	2015-12-02
488	1,371	1,250	1,371	1,303	295	384,475	2015-12-01
489	1,390	1,390	1,390	1,390	48	66,720	2015-11-30
490	1,390	1,390	1,390	1,390	5	6,950	2015-11-27
491	1,400	1,400	1,400	1,400	15	21,000	2015-11-24
492	1,400	1,400	1,400	1,400	264	369,600	2015-11-23
493	1,500	1,500	1,500	1,500	80	120,000	2015-11-11
494	1,521	1,521	1,521	1,521	100	152,100	2015-11-05
495	1,610	1,600	1,610	1,603	30	48,100	2015-11-04
496	1,610	1,600	1,610	1,604	453	726,625	2015-10-30
497	1,650	1,650	1,650	1,650	40	66,000	2015-10-29
498	1,650	1,650	1,650	1,650	50	82,500	2015-10-28
499	1,630	1,630	1,630	1,630	30	48,900	2015-10-23
500	1,650	1,631	1,631	1,634	55	89,850	2015-10-22
501	1,650	1,630	1,631	1,634	169	276,200	2015-10-19
502	1,631	1,631	1,631	1,631	30	48,930	2015-10-16
503	1,699	1,699	1,699	1,699	10	16,990	2015-10-15
504	1,650	1,650	1,650	1,650	96	158,400	2015-10-13
505	1,700	1,699	1,699	1,700	40	67,990	2015-10-12
506	1,605	1,605	1,605	1,605	200	321,000	2015-10-08
507	1,602	1,602	1,602	1,602	2	3,204	2015-10-06
508	1,602	1,602	1,602	1,602	150	240,300	2015-10-05
509	1,601	1,601	1,601	1,601	100	160,100	2015-09-25
510	1,749	1,749	1,749	1,749	7	12,243	2015-09-23
511	1,601	1,600	1,601	1,600	100	160,020	2015-09-22
512	1,600	1,522	1,522	1,578	1,363	2,151,179	2015-09-15
513	1,526	1,521	1,526	1,523	100	152,320	2015-09-14
514	1,580	1,580	1,580	1,580	5	7,900	2015-09-10
515	1,562	1,561	1,562	1,561	65	101,485	2015-09-03
516	1,571	1,570	1,570	1,571	88	138,220	2015-09-01
517	1,571	1,570	1,571	1,570	92	144,460	2015-08-27
518	1,600	1,570	1,571	1,574	163	256,530	2015-08-24
519	1,571	1,570	1,571	1,570	262	411,360	2015-08-21
520	1,581	1,580	1,581	1,581	89	140,680	2015-08-20
521	1,580	1,580	1,580	1,580	21	33,180	2015-08-19
522	1,581	1,581	1,581	1,581	20	31,620	2015-08-18
523	1,600	1,521	1,600	1,561	20	31,210	2015-08-13
524	1,600	1,515	1,600	1,532	25	38,300	2015-08-12
525	1,550	1,550	1,550	1,550	100	155,000	2015-08-11
526	1,600	1,600	1,600	1,600	2	3,200	2015-08-10
527	1,600	1,512	1,600	1,513	111	167,920	2015-08-07
528	1,600	1,600	1,600	1,600	31	49,600	2015-08-06
529	1,600	1,600	1,600	1,600	6	9,600	2015-08-05
530	1,640	1,640	1,640	1,640	20	32,800	2015-08-03
531	1,652	1,500	1,652	1,636	460	752,345	2015-07-29
532	1,690	1,690	1,690	1,690	10	16,900	2015-07-27
533	1,700	1,651	1,700	1,697	160	271,510	2015-07-24
534	1,800	1,799	1,799	1,800	110	197,990	2015-07-16
535	1,700	1,651	1,700	1,699	205	348,255	2015-07-07
536	1,734	1,734	1,734	1,734	34	58,956	2015-07-02
537	1,734	1,734	1,734	1,734	10	17,340	2015-07-01
538	1,850	1,850	1,850	1,850	413	764,050	2015-06-29
539	1,900	1,851	1,900	1,876	40	75,020	2015-06-26
540	2,040	2,040	2,040	2,040	4	8,160	2015-06-24
541	2,049	1,965	1,965	1,982	858	1,700,818	2015-06-23
542	2,100	1,965	2,050	2,015	484	975,040	2015-06-22
543	2,050	1,962	1,962	2,000	688	1,375,860	2015-06-19
544	2,000	1,920	1,920	1,962	1,304	2,558,870	2015-06-18
545	1,910	1,850	1,850	1,900	113	214,751	2015-06-17
546	1,899	1,899	1,899	1,899	20	37,980	2015-06-16
547	1,800	1,690	1,690	1,720	150	258,000	2015-06-15
548	1,670	1,670	1,670	1,670	300	501,000	2015-06-12
549	1,685	1,650	1,670	1,674	371	620,870	2015-06-11
550	1,685	1,600	1,600	1,677	110	184,500	2015-06-10
551	1,600	1,550	1,550	1,583	30	47,500	2015-06-09
552	1,500	1,490	1,490	1,495	301	450,100	2015-06-08
553	1,480	1,470	1,470	1,474	400	589,500	2015-06-05
554	1,490	1,490	1,490	1,490	10	14,900	2015-06-04
555	1,429	1,390	1,429	1,405	320	449,675	2015-05-28
556	1,400	1,400	1,400	1,400	100	140,000	2015-05-27
557	1,400	1,351	1,360	1,370	323	442,353	2015-05-26
558	1,353	1,353	1,353	1,353	266	359,898	2015-05-25
559	1,352	1,270	1,352	1,297	312	404,712	2015-05-22
560	1,353	1,353	1,353	1,353	10	13,530	2015-05-21
561	1,350	1,330	1,350	1,347	269	362,470	2015-05-19
562	1,301	1,301	1,301	1,301	30	39,030	2015-05-14
563	1,302	1,302	1,302	1,302	70	91,140	2015-05-13
564	1,301	1,300	1,301	1,300	295	383,530	2015-05-12
565	1,250	1,250	1,250	1,250	530	662,500	2015-05-05
566	1,450	1,450	1,450	1,450	2	2,900	2015-05-04
567	1,351	1,350	1,351	1,350	75	101,270	2015-04-30
568	1,401	1,400	1,401	1,400	83	116,233	2015-04-28
569	1,450	1,450	1,450	1,450	15	21,750	2015-04-24
570	1,450	1,450	1,450	1,450	17	24,650	2015-04-22
571	1,500	1,500	1,500	1,500	13	19,500	2015-04-21
572	1,456	1,450	1,456	1,452	270	392,105	2015-04-17
573	1,500	1,455	1,500	1,477	45	66,485	2015-04-15
574	1,500	1,457	1,500	1,466	50	73,280	2015-04-14
575	1,500	1,500	1,500	1,500	50	75,000	2015-04-13
576	1,500	1,500	1,500	1,500	407	610,500	2015-04-10
577	1,600	1,600	1,600	1,600	60	96,000	2015-04-09
578	1,849	1,849	1,849	1,849	10	18,490	2015-04-07
579	1,849	1,849	1,849	1,849	5	9,245	2015-04-06
580	1,900	1,900	1,900	1,900	31	58,900	2015-03-25
581	1,700	1,700	1,700	1,700	10	17,000	2015-03-23
582	1,669	1,669	1,669	1,669	10	16,690	2015-03-19
583	1,500	1,500	1,500	1,500	10	15,000	2015-03-18
584	1,500	1,500	1,500	1,500	32	48,000	2015-03-17
585	1,500	1,499	1,499	1,500	76	113,990	2015-03-16
586	1,450	1,450	1,450	1,450	98	142,100	2015-03-12
587	1,450	1,450	1,450	1,450	102	147,900	2015-03-06
588	1,450	1,370	1,370	1,394	333	464,210	2015-03-04
589	1,351	1,351	1,351	1,351	97	131,047	2015-02-13
590	1,400	1,400	1,400	1,400	100	140,000	2015-02-10
591	1,356	1,351	1,356	1,354	40	54,140	2015-02-06
592	1,400	1,350	1,400	1,356	488	661,914	2015-02-05
593	1,401	1,400	1,401	1,400	60	84,020	2015-02-03
594	1,450	1,450	1,450	1,450	7	10,150	2015-02-02
595	1,450	1,450	1,450	1,450	40	58,000	2015-01-30
596	1,450	1,450	1,450	1,450	50	72,500	2015-01-29
597	1,450	1,450	1,450	1,450	353	511,850	2015-01-21
598	1,501	1,500	1,501	1,500	100	150,020	2015-01-16
599	1,500	1,500	1,500	1,500	183	274,500	2015-01-14
600	1,500	1,500	1,500	1,500	20	30,000	2015-01-13
601	1,450	1,450	1,450	1,450	200	290,000	2015-01-09
602	1,550	1,550	1,550	1,550	3	4,650	2015-01-08
603	1,550	1,550	1,550	1,550	6	9,300	2015-01-06
604	1,550	1,550	1,550	1,550	35	54,250	2015-01-05
605	1,550	1,550	1,550	1,550	30	46,500	2014-12-22
606	1,550	1,550	1,550	1,550	10	15,500	2014-12-19
607	1,550	1,550	1,550	1,550	2	3,100	2014-12-17
608	1,551	1,550	1,551	1,550	394	610,720	2014-12-16
609	1,670	1,670	1,670	1,670	2	3,340	2014-12-15
610	1,670	1,670	1,670	1,670	15	25,050	2014-12-12
611	1,670	1,670	1,670	1,670	10	16,700	2014-12-11
612	1,670	1,670	1,670	1,670	10	16,700	2014-12-10
613	1,698	1,698	1,698	1,698	5	8,490	2014-12-04
614	1,698	1,698	1,698	1,698	5	8,490	2014-12-03
615	1,699	1,550	1,699	1,550	504	783,432	2014-12-02
616	1,750	1,700	1,750	1,708	12	20,500	2014-11-27
617	1,798	1,798	1,798	1,798	20	35,960	2014-11-26
618	1,799	1,799	1,799	1,799	2	3,598	2014-11-25
619	1,700	1,700	1,700	1,700	100	170,000	2014-11-21
620	1,800	1,800	1,800	1,800	1	1,800	2014-11-19
621	1,840	1,840	1,840	1,840	6	11,040	2014-11-17
622	1,600	1,600	1,600	1,600	159	254,400	2014-11-14
623	1,850	1,850	1,850	1,850	27	49,950	2014-11-12
624	1,850	1,850	1,850	1,850	200	370,000	2014-11-10
625	1,889	1,889	1,889	1,889	18	34,002	2014-11-04
626	1,800	1,800	1,800	1,800	100	180,000	2014-10-24
627	1,800	1,800	1,800	1,800	3	5,400	2014-10-16
628	1,800	1,790	1,800	1,793	70	125,530	2014-10-15
629	1,880	1,880	1,880	1,880	20	37,600	2014-10-14
630	1,889	1,889	1,889	1,889	6	11,334	2014-10-06
631	1,889	1,889	1,889	1,889	6	11,334	2014-10-03
632	1,889	1,889	1,889	1,889	4	7,556	2014-10-01
633	1,790	1,790	1,790	1,790	100	179,000	2014-09-26
634	1,890	1,790	1,800	1,890	429	771,580	2014-09-25
635	1,850	1,800	1,800	1,850	1,019	1,880,150	2014-09-23
636	1,890	1,889	1,889	1,890	24	45,350	2014-09-22
637	1,800	1,800	1,800	1,800	32	57,600	2014-09-17
638	1,800	1,800	1,800	1,800	30	54,000	2014-09-16
639	1,850	1,800	1,850	1,809	138	249,650	2014-09-15
640	1,899	1,850	1,870	1,853	315	586,240	2014-09-08
641	1,900	1,900	1,900	1,900	10	19,000	2014-09-02
642	1,900	1,850	1,900	1,850	70	132,500	2014-09-01
643	1,905	1,905	1,905	1,905	100	190,500	2014-08-22
644	1,900	1,830	1,891	1,872	154	288,330	2014-08-20
645	1,930	1,930	1,930	1,930	150	289,500	2014-08-19
646	1,949	1,900	1,900	1,948	215	414,125	2014-08-15
647	1,901	1,900	1,901	1,900	221	419,920	2014-08-08
648	1,948	1,899	1,899	1,948	11	21,183	2014-08-07
649	1,949	1,949	1,949	1,949	10	19,490	2014-08-06
650	1,949	1,949	1,949	1,949	10	19,490	2014-07-30
651	1,949	1,949	1,949	1,949	10	19,490	2014-07-29
652	1,915	1,915	1,915	1,915	101	193,415	2014-07-16
653	1,900	1,840	1,840	1,900	162	304,080	2014-07-10
654	2,000	1,920	1,920	1,991	1,002	1,995,080	2014-07-09
655	1,920	1,915	1,915	1,915	201	384,920	2014-07-08
656	1,900	1,900	1,900	1,900	100	190,000	2014-07-07
657	1,800	1,800	1,800	1,800	100	180,000	2014-07-01
658	2,000	1,878	1,878	1,962	876	1,718,743	2014-06-30
659	1,800	1,725	1,800	1,758	250	443,645	2014-06-23
660	1,800	1,800	1,800	1,800	240	432,000	2014-06-19
661	1,801	1,700	1,801	1,721	172	295,940	2014-06-10
662	1,949	1,949	1,949	1,949	10	19,490	2014-06-05
663	1,999	1,999	1,999	1,999	3	5,997	2014-06-04
664	1,919	1,780	1,780	1,787	210	375,190	2014-06-03
665	1,778	1,778	1,778	1,778	38	67,564	2014-05-30
666	1,779	1,779	1,779	1,779	23	40,917	2014-05-27
667	1,783	1,780	1,783	1,780	291	518,310	2014-05-26
668	1,800	1,800	1,800	1,800	24	43,200	2014-05-20
669	1,821	1,800	1,800	1,821	27	48,642	2014-05-19
670	1,821	1,821	1,821	1,821	20	36,420	2014-05-15
671	1,781	1,781	1,781	1,781	20	35,620	2014-05-14
672	1,821	1,780	1,821	1,780	393	713,544	2014-05-12
673	1,821	1,821	1,821	1,821	31	56,451	2014-05-08
674	1,850	1,850	1,850	1,850	66	122,100	2014-05-07
675	1,920	1,920	1,920	1,920	17	32,640	2014-05-06
676	1,920	1,850	1,850	1,920	21	39,130	2014-05-05
677	1,900	1,900	1,900	1,900	2	3,800	2014-05-01
678	1,900	1,821	1,900	1,893	11	20,821	2014-04-30
679	1,940	1,940	1,940	1,940	3	5,820	2014-04-29
680	1,940	1,940	1,940	1,940	2	3,880	2014-04-28
681	1,940	1,920	1,920	1,921	301	578,120	2014-04-25
682	1,911	1,821	1,910	1,910	145	275,890	2014-04-24
683	1,900	1,900	1,900	1,900	60	114,000	2014-04-23
684	1,850	1,805	1,850	1,820	65	118,325	2014-04-22
685	1,911	1,911	1,911	1,911	2	3,822	2014-04-18
686	1,900	1,900	1,900	1,900	100	190,000	2014-04-15
687	1,950	1,940	1,949	1,940	70	135,980	2014-04-14
688	1,940	1,940	1,940	1,940	10	19,400	2014-04-11
689	1,945	1,930	1,930	1,944	725	1,409,660	2014-04-09
690	1,940	1,805	1,940	1,940	112	208,820	2014-04-07
691	1,910	1,805	1,910	1,805	521	995,005	2014-04-04
692	1,910	1,910	1,910	1,910	10	19,100	2014-03-31
693	1,910	1,910	1,910	1,910	5	9,550	2014-03-28
694	1,921	1,910	1,921	1,915	495	947,876	2014-03-26
695	2,000	1,912	1,912	1,999	91	181,902	2014-03-20
696	1,912	1,912	1,912	1,912	1	1,912	2014-03-19
697	1,912	1,912	1,912	1,912	298	569,776	2014-03-17
698	1,912	1,912	1,912	1,912	20	38,240	2014-03-14
699	2,000	1,912	2,000	1,997	511	1,020,592	2014-03-12
700	1,930	1,910	1,930	1,910	401	773,910	2014-03-07
701	1,960	1,911	1,960	1,939	620	1,202,250	2014-03-06
702	1,980	1,980	1,980	1,980	241	477,180	2014-03-04
703	1,980	1,980	1,980	1,980	4	7,920	2014-03-03
704	1,950	1,930	1,950	1,930	289	561,770	2014-02-28
705	1,950	1,950	1,950	1,950	122	237,900	2014-02-27
706	1,950	1,911	1,911	1,950	381	742,911	2014-02-26
707	1,971	1,950	1,971	1,960	313	613,490	2014-02-25
708	2,100	2,100	2,100	2,100	4	8,400	2014-02-24
709	2,100	2,000	2,000	2,071	7	14,500	2014-02-21
710	2,100	2,000	2,000	2,100	57	114,699	2014-02-19
711	2,145	2,000	2,145	2,017	335	675,665	2014-02-18
712	2,149	2,145	2,145	2,149	170	364,690	2014-02-17
713	2,000	2,000	2,000	2,000	1	2,000	2014-02-14
714	2,100	2,100	2,100	2,100	220	462,000	2014-02-13
715	2,124	2,124	2,124	2,124	5	10,620	2014-02-12
716	2,149	1,832	2,000	1,847	807	1,490,228	2014-02-11
717	2,150	2,135	2,135	2,143	115	246,500	2014-02-10
718	2,150	2,150	2,150	2,150	3	6,450	2014-02-05
719	2,150	2,150	2,150	2,150	10	21,500	2014-02-04
720	2,150	2,150	2,150	2,150	41	88,150	2014-01-24
721	2,180	2,100	2,100	2,180	42	88,360	2014-01-22
722	2,000	1,800	1,800	2,000	620	1,207,800	2014-01-21
723	1,900	1,800	1,900	1,839	1,374	2,526,232	2014-01-20
724	2,100	1,900	2,100	1,900	111	232,900	2014-01-17
725	2,180	1,810	2,180	1,845	461	850,360	2014-01-16
726	2,180	2,000	2,102	2,075	320	672,710	2014-01-14
727	2,103	2,103	2,103	2,103	486	1,022,058	2014-01-13
728	2,299	2,101	2,299	2,200	23	49,511	2014-01-07
729	2,285	2,100	2,285	2,165	858	1,857,300	2014-01-06
730	2,300	2,299	2,299	2,300	163	374,897	2014-01-03
731	2,300	2,264	2,264	2,285	100	228,548	2014-01-02
732	2,000	1,900	1,900	2,000	906	1,811,500	2013-12-31
733	2,000	1,870	2,000	1,935	20	38,700	2013-12-30
734	2,200	2,000	2,200	2,008	864	1,852,820	2013-12-27
735	2,200	2,100	2,100	2,200	115	251,998	2013-12-26
736	2,270	2,000	2,270	2,083	260	556,890	2013-12-24
737	2,270	2,265	2,270	2,265	123	278,655	2013-12-23
738	2,490	2,300	2,300	2,353	4,568	10,652,750	2013-12-20
739	2,570	2,251	2,400	2,337	551	1,272,050	2013-12-19
740	2,240	1,948	1,948	2,240	2,772	5,708,442	2013-12-18
741	1,949	1,870	1,870	1,948	165	310,648	2013-12-17
742	1,880	1,800	1,805	1,854	1,278	2,367,920	2013-12-16
743	1,815	1,814	1,814	1,814	273	495,245	2013-12-12
744	1,815	1,814	1,815	1,815	350	635,078	2013-12-11
745	1,814	1,770	1,770	1,809	1,714	3,061,680	2013-12-10
746	1,775	1,770	1,775	1,770	2,710	4,800,240	2013-12-09
747	1,800	1,800	1,800	1,800	382	687,600	2013-12-06
748	1,805	1,770	1,805	1,774	1,125	1,995,375	2013-12-05
749	1,810	1,810	1,810	1,810	25	45,250	2013-12-04
750	1,815	1,800	1,800	1,814	1,605	2,906,048	2013-12-03
751	1,790	1,790	1,790	1,790	160	286,400	2013-12-02
752	1,790	1,790	1,790	1,790	40	71,600	2013-11-29
753	1,800	1,780	1,800	1,800	323	579,400	2013-11-27
754	1,815	1,800	1,800	1,800	410	741,300	2013-11-26
755	1,810	1,797	1,797	1,810	467	842,004	2013-11-25
756	1,790	1,785	1,790	1,790	202	361,085	2013-11-22
757	1,790	1,790	1,790	1,790	25	44,750	2013-11-21
758	1,790	1,790	1,790	1,790	49	87,710	2013-11-20
759	1,790	1,785	1,790	1,790	260	465,300	2013-11-19
760	1,785	1,770	1,770	1,785	110	196,200	2013-11-18
761	1,770	1,770	1,770	1,770	20	35,400	2013-11-15
762	1,780	1,770	1,780	1,775	40	71,000	2013-11-14
763	1,700	1,665	1,700	1,692	2,560	4,331,650	2013-11-12
764	1,750	1,700	1,750	1,750	239	417,950	2013-11-11
765	1,780	1,700	1,780	1,700	255	442,000	2013-11-08
766	1,780	1,780	1,780	1,780	241	428,980	2013-11-07
767	1,800	1,760	1,800	1,780	683	1,225,740	2013-11-06
768	1,810	1,800	1,800	1,800	2,205	3,970,500	2013-11-05
769	1,816	1,750	1,800	1,750	1,378	2,491,600	2013-11-01
770	1,817	1,780	1,817	1,795	1,375	2,482,525	2013-10-31
771	1,880	1,815	1,880	1,826	120	219,110	2013-10-28
772	1,899	1,880	1,899	1,880	92	174,480	2013-10-25
773	1,811	1,811	1,811	1,811	246	445,506	2013-10-24
774	1,780	1,780	1,780	1,780	200	356,000	2013-10-22
775	1,809	1,800	1,809	1,806	810	1,462,500	2013-10-18
776	1,950	1,800	1,800	1,950	35	66,000	2013-10-16
777	1,950	1,750	1,750	1,787	54	96,500	2013-10-15
778	2,000	1,800	1,950	1,800	1,193	2,348,550	2013-10-14
779	1,940	1,900	1,901	1,904	277	527,463	2013-10-11
780	1,950	1,830	1,830	1,850	2,271	4,200,450	2013-10-10
781	1,830	1,825	1,830	1,825	397	725,575	2013-10-09
782	1,830	1,749	1,749	1,806	1,100	1,986,100	2013-10-08
783	1,730	1,710	1,711	1,719	587	1,008,820	2013-10-07
784	1,720	1,710	1,720	1,718	699	1,200,790	2013-10-04
785	1,715	1,705	1,705	1,710	1,155	1,974,525	2013-10-03
786	1,705	1,700	1,700	1,701	600	1,020,500	2013-10-02
787	1,700	1,700	1,700	1,700	100	170,000	2013-10-01
788	1,749	1,700	1,749	1,700	4,600	7,822,870	2013-09-30
789	1,749	1,700	1,700	1,749	1,949	3,342,200	2013-09-27
790	1,700	1,700	1,700	1,700	51	86,700	2013-09-24
791	1,710	1,700	1,700	1,710	655	1,116,500	2013-09-19
792	1,700	1,677	1,700	1,699	422	716,894	2013-09-18
793	1,700	1,650	1,650	1,671	192	320,750	2013-09-17
794	1,660	1,650	1,660	1,650	616	1,018,825	2013-09-16
795	1,700	1,700	1,700	1,700	51	86,700	2013-09-13
796	1,700	1,660	1,700	1,700	182	308,280	2013-09-12
797	1,700	1,655	1,700	1,658	1,165	1,951,480	2013-09-11
798	1,800	1,700	1,800	1,700	1,126	1,943,022	2013-09-10
799	1,810	1,800	1,800	1,810	860	1,551,600	2013-09-09
800	1,889	1,800	1,889	1,810	142	257,914	2013-09-06
801	1,800	1,800	1,800	1,800	210	378,000	2013-09-05
802	1,900	1,900	1,900	1,900	10	19,000	2013-09-03
803	1,900	1,900	1,900	1,900	300	570,000	2013-09-02
804	1,900	1,900	1,900	1,900	80	152,000	2013-08-30
805	2,000	1,900	1,950	1,913	400	766,650	2013-08-29
806	2,250	2,200	2,250	2,224	207	460,410	2013-08-23
807	2,251	2,250	2,251	2,250	110	247,510	2013-08-14
808	2,500	2,500	2,500	2,500	57	142,500	2013-08-12
809	2,600	2,500	2,500	2,500	440	1,100,100	2013-08-09
810	2,500	2,500	2,500	2,500	14	35,000	2013-08-08
811	2,400	2,400	2,400	2,400	2	4,800	2013-08-05
812	2,600	2,250	2,600	2,250	49	123,900	2013-08-01
813	2,600	2,600	2,600	2,600	1,579	4,105,400	2013-07-31
814	2,650	2,600	2,650	2,607	1,939	5,054,030	2013-07-30
815	2,699	2,699	2,699	2,699	5	13,495	2013-07-26
816	2,650	2,650	2,650	2,650	20	53,000	2013-07-25
817	2,660	2,600	2,660	2,650	410	1,072,550	2013-07-23
818	2,799	2,799	2,799	2,799	5	13,995	2013-07-19
819	2,845	2,650	2,650	2,832	173	468,795	2013-07-17
820	2,600	2,600	2,600	2,600	8	20,800	2013-07-16
821	2,600	2,600	2,600	2,600	100	260,000	2013-07-10
822	2,700	2,600	2,600	2,700	660	1,722,968	2013-07-09
823	2,600	2,600	2,600	2,600	417	1,084,200	2013-07-08
824	2,550	2,550	2,550	2,550	304	775,200	2013-07-05
825	2,550	2,550	2,550	2,550	642	1,637,100	2013-07-04
826	2,500	2,500	2,500	2,500	10	25,000	2013-07-03
827	2,550	2,550	2,550	2,550	190	484,500	2013-07-01
828	2,555	2,555	2,555	2,555	190	485,450	2013-06-28
829	2,550	2,550	2,550	2,550	300	765,000	2013-06-27
830	2,550	2,550	2,550	2,550	140	357,000	2013-06-24
831	2,550	2,550	2,550	2,550	300	765,000	2013-06-21
832	2,550	2,550	2,550	2,550	233	594,150	2013-06-20
833	2,588	2,588	2,588	2,588	5	12,940	2013-06-19
834	2,550	2,550	2,550	2,550	42	107,100	2013-06-18
835	2,550	2,550	2,550	2,550	23	58,650	2013-06-17
836	2,500	2,300	2,300	2,474	388	947,840	2013-06-14
837	2,310	2,200	2,310	2,251	852	1,937,040	2013-06-13
838	2,500	2,500	2,500	2,500	100	250,000	2013-06-12
839	2,678	2,678	2,678	2,678	10	26,780	2013-06-11
840	3,500	3,129	3,500	3,149	863	2,867,000	2013-06-10
841	3,598	3,500	3,590	3,506	1,566	5,506,728	2013-06-07
842	3,129	3,129	3,129	3,129	455	1,423,695	2013-06-06
843	2,760	2,500	2,500	2,721	732	1,910,750	2013-06-05
844	2,400	2,060	2,090	2,400	867	1,840,980	2013-06-04
845	2,100	2,090	2,090	2,092	133	278,250	2013-05-31
846	2,000	2,000	2,000	2,000	100	200,000	2013-05-30
847	2,090	2,000	2,000	2,028	653	1,324,000	2013-05-29
848	2,000	1,989	1,989	1,994	2,456	4,896,394	2013-05-28
849	1,950	1,940	1,940	1,947	165	321,240	2013-05-27
850	1,900	1,850	1,850	1,900	1,495	2,821,280	2013-05-24
851	1,850	1,850	1,850	1,850	114	210,900	2013-05-22
852	1,850	1,810	1,850	1,821	70	127,500	2013-05-20
853	1,900	1,900	1,900	1,900	50	95,000	2013-05-17
854	1,990	1,950	1,950	1,951	1,334	2,603,060	2013-05-16
855	1,990	1,990	1,990	1,990	500	995,000	2013-05-15
856	1,980	1,830	1,830	1,960	2,337	4,458,340	2013-05-14
857	1,850	1,829	1,829	1,833	364	667,216	2013-05-13
858	1,825	1,825	1,825	1,825	45	82,125	2013-05-10
859	1,819	1,819	1,819	1,819	5	9,095	2013-05-09
860	1,810	1,800	1,800	1,808	1,124	2,028,200	2013-05-07
861	1,800	1,700	1,700	1,798	1,160	2,059,230	2013-05-06
862	1,700	1,700	1,700	1,700	133	226,100	2013-05-03
863	1,690	1,690	1,690	1,690	60	101,400	2013-05-01
864	1,650	1,600	1,601	1,650	470	765,350	2013-04-30
865	1,600	1,600	1,600	1,600	110	176,000	2013-04-29
866	1,600	1,600	1,600	1,600	654	1,046,400	2013-04-25
867	1,500	1,500	1,500	1,500	45	67,500	2013-04-24
868	1,600	1,600	1,600	1,600	1,300	2,080,000	2013-04-23
869	1,610	1,600	1,600	1,600	941	1,505,800	2013-04-22
870	1,600	1,550	1,590	1,591	842	1,340,200	2013-04-18
871	1,550	1,500	1,550	1,502	198	302,050	2013-04-17
872	1,550	1,550	1,550	1,550	302	468,100	2013-04-16
873	1,550	1,500	1,500	1,550	2,852	4,420,400	2013-04-09
874	1,500	1,500	1,500	1,500	320	480,000	2013-04-08
875	1,450	1,450	1,450	1,450	1	1,450	2013-04-02
876	1,500	1,500	1,500	1,500	63	94,500	2013-04-01
877	1,500	1,500	1,500	1,500	41	61,500	2013-03-28
878	1,500	1,500	1,500	1,500	650	975,000	2013-03-27
879	1,500	1,500	1,500	1,500	400	600,000	2013-03-26
880	1,550	1,500	1,500	1,550	300	460,000	2013-03-25
881	1,470	1,470	1,470	1,470	150	220,500	2013-03-22
882	1,479	1,479	1,479	1,479	850	1,257,150	2013-03-21
883	1,500	1,455	1,455	1,479	1,167	1,715,760	2013-03-19
884	1,500	1,450	1,500	1,455	55	80,000	2013-03-18
885	1,540	1,500	1,540	1,501	1,091	1,637,620	2013-03-15
886	1,550	1,540	1,540	1,548	122	188,880	2013-03-14
887	1,540	1,500	1,540	1,507	439	661,620	2013-03-13
888	1,500	1,420	1,460	1,486	815	1,186,650	2013-03-12
889	1,499	1,430	1,499	1,458	350	510,400	2013-03-11
890	1,667	1,450	1,450	1,667	571	838,384	2013-03-06
891	1,450	1,450	1,450	1,450	878	1,273,100	2013-02-27
892	1,450	1,420	1,420	1,450	534	759,300	2013-02-26
893	1,450	1,420	1,450	1,430	455	650,660	2013-02-22
894	1,450	1,420	1,450	1,450	122	176,840	2013-02-21
895	1,450	1,450	1,450	1,450	70	101,500	2013-02-20
896	1,480	1,480	1,480	1,480	300	444,000	2013-02-19
897	1,480	1,480	1,480	1,480	110	162,800	2013-02-18
898	1,500	1,450	1,500	1,450	1,790	2,665,000	2013-02-14
899	1,500	1,402	1,402	1,500	564	845,804	2013-02-08
900	1,444	1,401	1,401	1,444	210	302,810	2013-02-07
901	1,420	1,400	1,400	1,405	240	336,800	2013-02-05
902	1,460	1,460	1,460	1,460	80	116,800	2013-02-04
903	1,500	1,450	1,450	1,458	555	808,150	2013-02-01
904	1,460	1,450	1,460	1,451	200	290,100	2013-01-31
905	1,500	1,500	1,500	1,500	70	105,000	2013-01-30
906	1,500	1,450	1,500	1,500	599	893,700	2013-01-29
907	1,551	1,550	1,551	1,550	281	435,671	2013-01-28
908	1,600	1,580	1,600	1,596	683	1,089,800	2013-01-25
909	1,600	1,600	1,600	1,600	500	800,000	2013-01-24
910	1,600	1,600	1,600	1,600	695	1,112,000	2013-01-23
911	1,600	1,600	1,600	1,600	74	118,400	2013-01-22
912	1,600	1,550	1,600	1,551	741	1,183,600	2013-01-21
913	1,600	1,600	1,600	1,600	1,395	2,232,000	2013-01-18
914	1,600	1,600	1,600	1,600	1,517	2,427,200	2013-01-17
915	1,610	1,600	1,600	1,600	140	224,030	2013-01-16
916	1,600	1,600	1,600	1,600	300	480,000	2013-01-15
917	1,590	1,590	1,590	1,590	39	62,010	2013-01-14
918	1,630	1,550	1,630	1,600	2,604	4,171,900	2013-01-11
919	1,650	1,630	1,650	1,630	293	478,450	2013-01-10
920	1,700	1,700	1,700	1,700	712	1,210,400	2013-01-09
921	1,749	1,749	1,749	1,749	12	20,988	2013-01-08
922	1,750	1,700	1,700	1,703	1,553	2,642,717	2013-01-07
923	1,800	1,700	1,800	1,700	2,009	3,454,245	2013-01-05
924	1,800	1,800	1,800	1,800	17	30,600	2013-01-03
925	1,840	1,810	1,810	1,840	233	427,220	2013-01-02
926	1,810	1,800	1,810	1,803	300	541,000	2012-12-28
927	1,810	1,790	1,800	1,798	590	1,061,550	2012-12-27
928	1,850	1,800	1,805	1,804	772	1,392,215	2012-12-26
929	1,805	1,805	1,805	1,805	177	319,485	2012-12-25
930	1,830	1,820	1,830	1,820	458	838,060	2012-12-24
931	1,850	1,850	1,850	1,850	220	407,000	2012-12-21
932	1,850	1,820	1,820	1,850	220	401,000	2012-12-20
933	1,850	1,830	1,850	1,840	310	570,450	2012-12-19
934	1,900	1,835	1,900	1,835	658	1,212,600	2012-12-18
935	1,900	1,850	1,900	1,850	222	414,200	2012-12-17
936	1,999	1,900	1,999	1,900	112	214,498	2012-12-14
937	1,880	1,850	1,880	1,856	470	876,600	2012-12-13
938	1,880	1,880	1,880	1,880	50	94,000	2012-12-12
939	1,999	1,900	1,900	1,900	157	299,290	2012-12-11
940	1,999	1,950	1,996	1,982	710	1,408,670	2012-12-10
941	1,900	1,900	1,900	1,900	45	85,500	2012-12-07
942	2,000	1,999	1,999	2,000	260	519,900	2012-12-06
943	2,149	2,000	2,024	2,149	56	112,197	2012-12-05
944	2,000	1,900	1,900	1,928	550	1,060,300	2012-12-04
945	1,820	1,800	1,820	1,802	330	594,600	2012-11-29
946	1,760	1,760	1,760	1,760	500	880,000	2012-11-23
947	1,800	1,800	1,800	1,800	121	217,800	2012-11-16
948	1,800	1,800	1,800	1,800	340	612,000	2012-11-15
949	2,000	1,950	1,950	1,992	614	1,222,958	2012-11-13
950	1,850	1,850	1,850	1,850	84	155,400	2012-11-08
951	1,955	1,800	1,955	1,800	522	976,100	2012-11-07
952	2,000	2,000	2,000	2,000	63	126,000	2012-11-06
953	2,200	2,200	2,200	2,200	60	132,000	2012-11-05
954	2,210	2,100	2,210	2,100	721	1,520,310	2012-11-02
955	2,210	2,210	2,210	2,210	166	366,860	2012-11-01
956	2,210	2,210	2,210	2,210	240	530,400	2012-10-31
957	2,210	2,210	2,210	2,210	160	353,600	2012-10-30
958	2,300	2,295	2,295	2,299	1,200	2,759,540	2012-10-29
959	2,295	2,250	2,290	2,263	318	725,770	2012-10-26
960	2,285	2,285	2,285	2,285	130	297,050	2012-10-25
961	2,300	2,201	2,300	2,212	179	395,950	2012-10-24
962	2,300	2,290	2,300	2,290	509	1,170,500	2012-10-23
963	2,300	2,300	2,300	2,300	107	246,100	2012-10-22
964	2,300	2,300	2,300	2,300	250	575,000	2012-10-19
965	2,400	2,300	2,400	2,338	160	374,000	2012-10-18
966	2,300	2,300	2,300	2,300	310	713,000	2012-10-17
967	2,300	2,300	2,300	2,300	145	333,500	2012-10-16
968	2,400	2,330	2,400	2,359	263	622,550	2012-10-15
969	2,400	2,400	2,400	2,400	1,600	3,840,000	2012-10-12
970	2,480	2,400	2,480	2,400	145	356,800	2012-10-11
971	2,485	2,300	2,300	2,332	625	1,457,800	2012-10-10
972	2,500	2,300	2,500	2,317	210	492,300	2012-10-09
973	2,500	2,400	2,400	2,496	282	704,000	2012-10-08
974	2,550	2,450	2,550	2,450	445	1,108,375	2012-10-05
975	2,410	2,300	2,400	2,410	735	1,729,350	2012-10-04
976	2,650	2,500	2,500	2,502	299	747,950	2012-10-03
977	2,600	2,600	2,600	2,600	60	156,000	2012-10-02
978	2,650	2,500	2,500	2,608	195	501,000	2012-10-01
979	2,700	2,600	2,600	2,700	23	60,700	2012-09-28
980	2,800	2,700	2,800	2,700	75	207,500	2012-09-27
981	2,990	2,850	2,900	2,950	1,721	4,937,950	2012-09-26
982	3,090	3,000	3,090	3,000	273	833,490	2012-09-25
983	3,000	3,000	3,000	3,000	350	1,050,000	2012-09-24
984	3,100	3,100	3,100	3,100	525	1,627,500	2012-09-21
985	3,100	3,100	3,100	3,100	39	120,900	2012-09-20
986	3,040	2,800	2,800	2,964	260	764,000	2012-09-19
987	2,900	2,900	2,900	2,900	29	84,100	2012-09-18
988	3,100	3,000	3,100	3,069	788	2,418,250	2012-09-17
989	3,100	3,100	3,100	3,100	23	71,300	2012-09-13
990	3,100	3,100	3,100	3,100	10	31,000	2012-09-12
991	3,100	3,100	3,100	3,100	38	117,800	2012-09-11
992	3,300	3,300	3,300	3,300	150	495,000	2012-09-10
993	3,500	3,500	3,500	3,500	200	700,000	2012-08-27
994	3,600	3,540	3,600	3,540	681	2,446,020	2012-08-22
995	3,550	3,550	3,550	3,550	100	355,000	2012-08-21
996	3,610	3,610	3,610	3,610	49	176,890	2012-08-09
997	4,242	4,165	4,242	4,202	15	63,035	2012-07-31
998	4,243	4,243	4,243	4,243	10	42,430	2012-07-27
999	4,900	4,900	4,900	4,900	10	49,000	2012-07-04
1000	4,800	4,800	4,800	4,800	50	240,000	2012-07-03
1001	5,590	4,600	5,050	4,600	2,357	12,168,820	2012-06-27
1002	4,861	4,500	4,500	4,861	973	4,653,720	2012-06-26
1003	4,227	4,000	4,000	4,227	415	1,714,706	2012-06-25
1004	3,676	3,200	3,200	3,676	178	644,470	2012-06-22
1005	3,197	3,197	3,197	3,197	110	351,670	2012-06-21
1006	2,780	2,647	2,647	2,780	180	498,134	2012-06-20
1007	2,780	2,647	2,647	2,780	180	498,134	2012-06-20
1008	2,780	2,647	2,647	2,780	180	498,134	2012-06-20
1009	2,420	2,400	2,400	2,420	105	253,205	2012-06-19
1010	2,645	2,300	2,300	2,302	1,091	2,534,242	2012-06-18
1011	2,302	2,300	2,301	2,300	261	600,596	2012-06-15
1012	2,350	2,300	2,350	2,300	116	267,150	2012-06-14
1013	2,251	2,250	2,250	2,250	443	996,759	2012-06-13
1014	2,350	2,350	2,350	2,350	200	470,000	2012-06-12
1015	2,350	2,350	2,350	2,350	200	470,000	2012-06-12
1016	2,470	2,350	2,470	2,350	998	2,379,825	2012-06-11
1017	2,550	2,400	2,550	2,470	237	580,440	2012-06-08
1018	2,550	2,400	2,500	2,400	322	799,240	2012-06-07
1019	2,550	2,501	2,550	2,501	94	235,241	2012-06-06
1020	2,550	2,500	2,550	2,510	313	790,300	2012-06-05
1021	2,550	2,500	2,550	2,550	297	754,950	2012-06-04
1022	2,900	2,550	2,900	2,550	1,205	3,118,856	2012-05-31
1023	3,100	2,999	3,100	2,999	159	479,008	2012-05-30
1024	3,150	3,000	3,150	3,110	276	849,880	2012-05-29
1025	3,400	3,250	3,400	3,300	30	100,750	2012-05-28
1026	3,599	3,300	3,599	3,300	195	699,413	2012-05-24
1027	3,600	3,500	3,600	3,500	38	133,960	2012-05-23
1028	3,650	3,650	3,650	3,650	2	7,300	2012-05-22
1029	3,800	3,700	3,701	3,700	426	1,597,500	2012-05-21
1030	3,800	3,750	3,800	3,800	699	2,641,000	2012-05-18
1031	3,900	3,750	3,900	3,750	59	227,100	2012-05-17
1032	3,900	3,900	3,900	3,900	15	58,500	2012-05-16
1033	4,001	4,000	4,001	4,000	588	2,352,010	2012-05-14
1034	4,100	4,100	4,100	4,100	1	4,100	2012-05-11
1035	4,100	4,099	4,100	4,100	190	778,900	2012-05-10
1036	4,150	4,100	4,150	4,100	208	853,050	2012-05-08
1037	4,150	4,150	4,150	4,150	5	20,750	2012-05-07
1038	4,600	4,250	4,250	4,600	310	1,318,200	2012-05-04
1039	4,250	4,250	4,250	4,250	105	446,250	2012-05-03
1040	4,500	4,500	4,500	4,500	264	1,188,000	2012-05-02
1041	4,100	4,100	4,100	4,100	500	2,050,000	2012-05-01
1042	4,500	4,050	4,500	4,050	120	486,950	2012-04-30
1043	4,100	4,100	4,100	4,100	153	627,300	2012-04-27
1044	4,600	4,100	4,600	4,100	49	203,500	2012-04-26
1045	4,100	4,000	4,001	4,000	105	425,620	2012-04-23
1046	4,100	4,050	4,100	4,050	52	210,700	2012-04-20
1047	4,150	4,100	4,150	4,100	77	318,200	2012-04-19
1048	4,100	4,100	4,100	4,100	112	459,200	2012-04-18
1049	4,450	4,001	4,450	4,001	464	1,897,058	2012-04-17
1050	4,600	4,450	4,600	4,450	369	1,645,808	2012-04-16
1051	4,700	4,700	4,700	4,700	120	564,000	2012-04-13
1052	4,701	4,700	4,701	4,700	31	145,710	2012-04-12
1053	4,700	4,600	4,600	4,700	386	1,795,600	2012-04-11
1054	4,700	4,600	4,700	4,600	155	714,900	2012-04-10
1055	4,920	4,700	4,920	4,700	355	1,708,165	2012-04-09
1056	4,920	4,920	4,920	4,920	20	98,400	2012-04-06
1057	4,930	4,900	4,930	4,900	12	59,010	2012-04-04
1058	4,999	4,800	4,930	4,800	942	4,634,301	2012-04-03
1059	5,040	5,000	5,040	5,000	235	1,179,000	2012-04-02
1060	5,050	5,000	5,000	5,040	250	1,259,150	2012-03-30
1061	4,900	4,800	4,850	4,800	1,994	9,656,595	2012-01-20
1062	4,851	4,816	4,850	4,850	500	2,421,440	2012-01-19
1063	5,200	4,850	5,200	4,850	1,511	7,502,820	2012-01-18
1064	5,350	5,000	5,350	5,000	2,972	15,394,823	2012-01-17
1065	5,800	5,300	5,800	5,305	2,147	11,613,635	2012-01-16
1066	5,998	5,611	5,998	5,998	78	467,070	2012-01-13
1067	5,601	5,600	5,601	5,600	30	168,017	2012-01-12
1068	5,650	5,500	5,500	5,650	1,072	5,919,807	2012-01-11
1069	6,100	5,799	6,100	5,799	267	1,577,925	2012-01-10
1070	6,120	6,090	6,120	6,090	492	3,001,400	2012-01-09
1071	6,250	6,100	6,250	6,120	610	3,765,208	2012-01-06
1072	6,255	6,200	6,200	6,210	508	3,172,186	2012-01-05
1073	6,400	6,300	6,300	6,400	159	1,007,600	2012-01-03
1074	6,300	6,000	6,001	6,150	608	3,768,941	2012-01-02
1075	6,000	5,800	6,000	6,000	91	538,000	2011-12-30
1076	5,900	5,500	5,900	5,900	110	645,000	2011-12-28
1077	5,700	5,200	5,700	5,200	275	1,517,846	2011-12-27
1078	6,000	5,400	5,400	6,000	296	1,636,366	2011-12-26
1079	5,400	5,370	5,370	5,400	112	602,940	2011-12-23
1080	5,400	5,100	5,400	5,350	212	1,119,400	2011-12-22
1081	5,400	5,400	5,400	5,400	42	226,800	2011-12-21
1082	5,299	4,900	5,100	5,299	529	2,661,832	2011-12-20
1083	5,600	4,801	5,600	4,801	66	328,211	2011-12-19
1084	6,000	5,400	6,000	5,400	529	3,041,745	2011-12-16
1085	6,001	6,000	6,001	6,000	283	1,698,011	2011-12-15
1086	6,000	6,000	6,000	6,000	200	1,200,000	2011-12-14
1087	6,350	6,000	6,350	6,000	1,429	8,608,472	2011-12-13
1088	6,350	6,350	6,350	6,350	125	793,750	2011-12-12
1089	6,400	6,350	6,350	6,380	356	2,264,700	2011-12-09
1090	6,450	6,300	6,450	6,350	92	586,950	2011-12-08
1091	6,699	6,300	6,300	6,699	47	307,272	2011-12-07
1092	6,500	6,300	6,450	6,300	431	2,796,500	2011-12-06
1093	6,500	5,800	6,000	6,500	541	3,265,500	2011-12-02
1094	6,399	5,271	6,250	5,700	362	2,123,446	2011-12-01
1095	6,880	6,200	6,880	6,200	460	2,928,814	2011-11-30
1096	6,500	6,500	6,500	6,500	397	2,580,500	2011-11-29
1097	6,500	6,500	6,500	6,500	110	715,000	2011-11-28
1098	7,000	6,900	7,000	6,900	472	3,284,202	2011-11-25
1099	7,200	7,000	7,200	7,000	162	1,134,800	2011-11-24
1100	7,349	7,200	7,349	7,200	308	2,243,396	2011-11-23
1101	7,700	7,400	7,700	7,500	198	1,486,600	2011-11-22
1102	7,700	7,600	7,700	7,600	116	883,450	2011-11-21
1103	7,700	7,600	7,700	7,600	116	883,450	2011-11-21
1104	7,700	7,600	7,700	7,600	116	883,450	2011-11-21
1105	7,700	7,600	7,700	7,600	116	883,450	2011-11-21
1106	7,800	7,700	7,777	7,700	245	1,897,350	2011-11-18
1107	7,800	7,777	7,777	7,777	404	3,143,153	2011-11-17
1108	7,800	7,750	7,800	7,780	521	4,061,700	2011-11-15
1109	7,898	7,799	7,800	7,800	1,556	12,185,838	2011-11-11
1110	7,900	7,900	7,900	7,900	151	1,192,900	2011-11-10
1111	7,900	7,800	7,800	7,900	672	5,261,800	2011-11-09
1112	7,900	7,800	7,900	7,850	142	1,120,600	2011-11-08
1113	8,000	8,000	8,000	8,000	154	1,232,000	2011-11-07
1114	8,000	7,990	8,000	8,000	297	2,374,970	2011-11-04
1115	8,000	7,900	7,900	8,000	19	150,200	2011-11-03
1116	8,000	7,900	7,900	8,000	19	150,200	2011-11-03
1117	7,900	7,900	7,900	7,900	1,174	9,274,600	2011-11-02
1118	7,900	7,850	7,900	7,900	1,465	11,516,345	2011-11-01
1119	8,200	7,900	8,000	7,900	530	4,223,870	2011-10-31
1120	8,000	7,902	8,000	7,902	134	1,063,866	2011-10-28
1121	8,000	7,950	7,950	8,000	200	1,595,000	2011-10-27
1122	8,000	8,000	8,000	8,000	218	1,744,000	2011-10-25
1123	8,000	8,000	8,000	8,000	1,094	8,752,000	2011-10-24
1124	8,100	8,000	8,001	8,100	623	4,991,102	2011-10-21
1125	8,201	8,000	8,200	8,200	2,438	19,965,770	2011-10-20
1126	8,300	8,200	8,200	8,300	199	1,644,700	2011-10-18
1127	8,200	7,950	7,950	8,200	34	275,500	2011-10-17
1128	8,000	8,000	8,000	8,000	240	1,920,000	2011-10-14
1129	8,000	8,000	8,000	8,000	1,207	9,656,000	2011-10-13
1130	8,400	8,000	8,400	8,000	449	3,593,200	2011-10-12
1131	8,400	8,000	8,000	8,400	75	604,000	2011-10-11
1132	8,000	8,000	8,000	8,000	514	4,112,000	2011-10-10
1133	8,000	7,500	7,500	8,000	51	393,000	2011-10-07
1134	7,750	7,500	7,750	7,500	582	4,377,800	2011-10-06
1135	8,000	7,788	8,000	7,800	189	1,474,336	2011-10-05
1136	8,600	7,700	8,253	8,000	305	2,427,595	2011-10-04
1137	8,897	8,300	8,897	8,300	66	555,897	2011-10-03
1138	8,600	8,600	8,600	8,600	65	559,000	2011-09-30
1139	8,900	8,900	8,900	8,900	11	97,900	2011-09-29
1140	8,940	8,600	8,600	8,940	37	318,880	2011-09-28
1141	8,800	8,750	8,750	8,800	221	1,936,050	2011-09-27
1142	9,001	9,001	9,001	9,001	246	2,214,246	2011-09-26
1143	8,805	8,800	8,805	8,800	43	378,510	2011-09-23
1144	9,000	8,801	9,000	8,801	70	620,249	2011-09-22
1145	8,800	8,800	8,800	8,800	58	510,400	2011-09-21
1146	8,750	8,750	8,750	8,750	20	175,000	2011-09-20
1147	8,751	8,700	8,751	8,750	2,438	21,330,533	2011-09-19
1148	9,001	9,000	9,000	9,000	1,625	14,625,200	2011-09-14
1149	9,110	9,025	9,105	9,025	802	7,300,285	2011-09-13
1150	9,150	9,100	9,100	9,150	553	5,059,900	2011-09-12
1151	9,100	9,020	9,022	9,100	723	6,552,630	2011-09-09
1152	9,026	9,016	9,020	9,025	143	1,290,408	2011-09-08
1153	9,016	8,991	8,991	9,014	1,710	15,410,118	2011-09-07
1154	8,990	8,979	8,979	8,990	739	6,639,533	2011-09-06
1155	8,970	8,510	8,510	8,970	312	2,743,342	2011-09-02
1156	8,311	8,305	8,305	8,311	70	581,530	2011-09-01
1157	8,103	8,103	8,103	8,103	66	534,798	2011-08-31
1158	9,101	8,050	8,980	8,050	54	448,930	2011-08-30
1159	8,506	8,000	8,506	8,050	8,045	64,424,623	2011-08-29
1160	9,000	8,505	8,980	8,505	248	2,204,751	2011-08-26
1161	8,981	8,950	8,980	8,980	29	260,031	2011-08-25
1162	9,020	8,980	9,020	8,980	637	5,732,702	2011-08-24
1163	9,200	9,200	9,200	9,200	22	202,400	2011-08-22
1164	9,210	9,200	9,201	9,210	233	2,144,030	2011-08-19
1165	9,201	9,201	9,201	9,201	50	460,050	2011-08-18
1166	9,209	9,201	9,201	9,209	264	2,430,244	2011-08-17
1167	9,290	9,200	9,201	9,200	542	4,999,130	2011-08-16
1168	9,200	9,200	9,200	9,200	3	27,600	2011-08-12
1169	9,201	9,180	9,180	9,201	223	2,051,380	2011-08-12
1170	9,000	9,000	9,000	9,000	148	1,332,000	2011-08-10
1171	9,349	9,349	9,349	9,349	101	944,249	2011-08-09
1172	9,300	9,000	9,300	9,000	432	3,947,500	2011-08-09
1173	9,349	9,300	9,302	9,349	71	660,844	2011-08-05
1174	9,350	9,300	9,305	9,300	2,340	21,784,420	2011-08-04
1175	9,400	9,302	9,400	9,310	187	1,743,852	2011-08-03
1176	9,250	9,250	9,250	9,250	933	8,630,250	2011-08-02
1177	9,400	9,250	9,400	9,250	248	2,327,300	2011-08-01
1178	9,400	9,270	9,400	9,400	301	2,816,140	2011-07-29
1179	9,500	9,450	9,500	9,450	200	1,892,000	2011-07-28
1180	9,800	9,800	9,800	9,800	402	3,939,600	2011-07-26
1181	9,800	9,150	9,800	9,600	521	5,023,268	2011-07-26
1182	9,801	9,600	9,801	9,600	366	3,585,000	2011-07-25
1183	9,899	9,800	9,800	9,899	474	4,656,875	2011-07-22
1184	9,850	9,800	9,800	9,850	338	3,327,750	2011-07-21
1185	9,850	9,600	9,850	9,849	140	1,373,895	2011-07-20
1186	9,900	9,799	9,900	9,899	409	4,020,535	2011-07-19
1187	9,800	9,800	9,800	9,800	213	2,087,400	2011-07-18
1188	9,900	9,500	9,500	9,900	101	965,100	2011-07-10
1189	9,800	9,000	9,800	9,500	684	6,491,660	2011-07-09
1190	9,990	9,450	9,450	9,900	196	1,908,400	2011-07-08
1191	9,450	9,400	9,400	9,450	23	217,100	2011-07-07
1192	8,800	8,800	8,800	8,800	20	176,000	2011-07-06
1193	8,700	8,700	8,700	8,700	947	8,238,900	2011-07-05
1194	8,701	8,500	8,701	8,700	1,737	14,970,834	2011-07-04
1195	9,450	8,750	8,750	9,450	190	1,666,800	2011-07-01
1196	8,800	8,710	8,750	8,800	500	4,374,760	2011-06-30
1197	8,750	8,700	8,750	8,750	970	8,479,848	2011-06-29
1198	8,800	8,750	8,800	8,750	1,284	11,243,000	2011-06-28
1199	9,000	8,800	9,000	8,800	535	4,741,300	2011-06-27
1200	9,000	8,900	9,000	8,990	885	7,913,350	2011-06-24
1201	8,900	8,900	8,900	8,900	503	4,476,700	2011-06-23
1202	9,050	9,000	9,050	9,000	431	3,881,000	2011-06-22
1203	9,999	9,000	9,000	9,050	355	3,202,995	2011-06-21
1204	9,499	9,000	9,000	9,000	1,536	13,826,240	2011-06-20
1205	9,999	9,000	9,999	9,050	450	4,064,297	2011-06-17
1206	10,000	9,999	9,999	10,000	140	1,399,960	2011-06-16
1207	10,500	10,000	10,500	10,000	347	3,543,500	2011-06-15
1208	10,500	10,100	10,100	10,500	462	4,797,725	2011-06-14
1209	10,100	10,100	10,100	10,100	10	101,000	2011-06-13
1210	10,100	10,100	10,100	10,100	10	101,000	2011-06-10
1211	10,235	9,000	9,300	10,235	1,054	9,496,202	2011-06-09
1212	8,900	8,300	8,300	8,900	71	619,900	2011-06-07
1213	8,900	8,000	8,900	8,001	465	3,761,267	2011-06-06
1214	8,002	7,901	7,999	8,001	454	3,613,316	2011-06-03
1215	8,499	8,000	8,000	8,000	114	914,994	2011-06-02
1216	8,000	8,000	8,000	8,000	76	608,000	2011-05-31
1217	8,100	7,800	8,100	7,800	15	119,500	2011-05-30
1218	9,000	8,900	9,000	8,900	7	62,500	2011-05-27
1219	9,090	9,000	9,090	9,000	52	468,180	2011-05-26
1220	9,090	9,000	9,000	9,090	543	4,887,180	2011-05-25
1221	9,100	9,000	9,000	9,100	996	8,964,300	2011-05-24
1222	9,050	8,950	9,050	9,000	2,784	25,063,518	2011-05-23
1223	9,350	9,100	9,350	9,100	141	1,285,499	2011-05-20
1224	9,400	9,290	9,290	9,300	567	5,284,090	2011-05-19
1225	9,290	9,100	9,290	9,290	130	1,188,700	2011-05-18
1226	9,450	9,051	9,381	9,450	1,069	9,734,044	2011-05-17
1227	9,450	9,390	9,450	9,390	600	5,638,500	2011-05-16
1228	10,010	9,400	10,005	9,450	845	8,185,765	2011-05-13
1229	10,350	9,400	9,400	10,350	73	750,050	2011-05-12
1230	9,600	9,005	9,600	9,400	2,110	19,180,308	2011-05-11
1231	9,600	9,000	9,000	9,600	1,564	14,085,132	2011-05-10
1232	9,100	8,900	9,001	9,000	3,546	31,933,077	2011-05-09
1233	9,101	9,000	9,005	9,000	276	2,509,665	2011-05-06
1234	10,850	9,002	9,861	9,006	349	3,314,453	2011-05-05
1235	12,000	9,860	12,000	9,860	184	1,901,340	2011-05-04
1236	12,200	11,500	12,150	11,600	185	2,198,050	2011-05-03
1237	12,200	12,200	12,200	12,200	70	854,000	2011-05-02
1238	13,000	12,200	13,000	12,200	323	3,978,900	2011-04-29
1239	12,200	12,200	12,200	12,200	62	756,400	2011-04-28
1240	12,999	12,000	12,999	12,200	381	4,646,190	2011-04-27
1241	14,000	13,100	14,000	13,100	282	3,879,700	2011-04-26
1242	14,001	14,000	14,000	14,000	476	6,664,100	2011-04-25
1243	14,380	14,000	14,380	14,001	1,277	17,899,419	2011-04-22
1244	14,399	14,000	14,399	14,390	210	2,983,533	2011-04-21
1245	14,400	14,000	14,400	14,400	499	7,043,861	2011-04-20
1246	14,501	14,000	14,501	14,400	812	11,437,027	2011-04-19
1247	14,999	14,001	14,010	14,500	334	4,778,889	2011-04-18
1248	15,000	14,000	15,000	14,500	625	8,964,562	2011-04-15
1249	15,006	14,001	15,000	15,000	641	9,517,968	2011-04-14
1250	15,300	15,002	15,202	15,200	468	7,083,162	2011-04-13
1251	15,300	15,200	15,208	15,201	939	14,276,610	2011-04-12
1252	15,500	15,200	15,500	15,214	431	6,555,513	2011-04-11
1253	16,500	15,010	16,500	15,010	849	12,977,625	2011-04-08
1254	15,800	15,000	15,000	15,800	752	11,398,905	2011-04-08
1255	16,500	15,010	16,500	16,500	378	5,730,315	2011-04-06
1256	16,000	15,120	15,499	16,000	905	13,960,134	2011-04-05
1257	15,850	15,101	15,850	15,500	1,389	20,991,039	2011-04-04
1258	15,900	14,000	15,000	15,900	420	6,247,965	2011-04-01
1259	17,000	15,000	17,000	15,000	400	6,521,600	2011-03-31
1260	18,005	17,000	17,000	17,000	1,661	28,328,339	2011-03-30
1261	17,000	15,000	15,000	17,000	770	12,224,800	2011-03-29
1262	15,500	14,050	14,050	15,000	730	10,729,716	2011-03-28
1263	14,030	12,250	12,250	14,030	4,190	53,379,295	2011-03-25
1264	12,600	12,200	12,500	12,200	966	12,009,129	2011-03-24
1265	13,500	12,500	13,500	13,000	1,132	14,925,710	2011-03-23
1266	13,500	13,303	13,500	13,500	759	10,207,838	2011-03-22
1267	15,000	14,120	15,000	14,160	595	8,694,349	2011-03-21
1268	16,540	14,436	16,540	15,000	900	13,417,863	2011-03-18
1269	16,601	14,436	14,436	16,600	958	14,593,294	2011-03-17
1270	16,000	14,436	16,000	14,436	1,328	19,184,450	2011-03-16
1271	18,060	16,983	18,060	16,983	446	7,874,242	2011-03-15
1272	20,000	18,050	20,000	19,980	16	295,960	2011-03-14
1273	21,160	18,000	21,160	20,000	541	10,215,473	2011-03-11
1274	21,160	20,000	20,000	21,160	316	6,666,250	2011-03-10
1275	18,400	16,000	16,000	18,400	739	12,215,270	2011-03-09
1276	20,000	18,000	20,000	18,990	624	12,099,690	2011-03-03
1277	22,000	19,605	22,000	20,000	782	15,765,803	2011-03-02
1278	22,000	19,000	22,000	22,000	250	5,173,500	2011-03-01
1279	23,000	22,001	23,000	22,001	1,789	40,330,835	2011-02-28
1280	25,000	23,000	24,900	24,600	468	11,339,800	2011-02-25
1281	27,000	24,000	24,400	25,000	1,313	32,871,991	2011-02-24
1282	25,524	22,500	25,524	25,000	445	11,001,099	2011-02-23
1283	22,195	18,000	18,000	22,195	2,306	48,041,446	2011-02-22
1284	21,000	19,300	21,000	19,300	662	13,077,011	2011-02-21
1285	26,695	22,691	26,695	22,691	26	598,588	2011-02-18
1286	31,405	26,695	31,405	26,695	715	21,731,828	2011-02-17
1287	36,100	31,405	31,405	31,405	1,341	43,655,761	2011-02-16
1288	31,405	27,309	27,309	31,405	1,928	59,220,977	2011-02-15
1289	27,309	27,300	27,308	27,309	4,410	120,431,996	2011-02-14
1290	23,747	20,650	20,650	23,747	788	18,284,387	2011-02-11
1291	20,650	20,070	20,070	20,650	624	12,619,460	2011-02-10
1292	20,000	20,000	20,000	20,000	60	1,200,000	2011-02-09
1293	20,100	20,000	20,000	20,000	178	3,564,300	2011-02-08
1294	20,100	20,000	20,100	20,000	49	982,000	2011-02-07
1295	20,490	20,449	20,450	20,449	440	8,999,100	2011-02-02
1296	20,500	20,000	20,100	20,100	774	15,805,045	2011-02-01
1297	27,000	20,050	23,572	20,050	282	6,129,777	2011-01-31
1298	23,572	23,450	23,500	23,572	1,784	41,973,564	2011-01-28
1299	20,498	18,500	20,000	20,498	1,575	31,461,202	2011-01-27
1300	17,825	15,490	15,490	17,825	2,215	39,354,945	2011-01-26
1301	15,500	13,500	13,500	15,500	345	5,216,000	2011-01-25
1302	13,500	12,500	12,500	13,500	38	481,600	2011-01-24
1303	11,961	11,050	11,050	11,961	295	3,375,445	2011-01-21
1304	12,500	10,400	12,001	10,401	10,405	108,516,733	2011-01-20
1305	12,000	12,000	12,000	12,000	288	3,456,000	2011-01-19
1306	12,000	11,500	11,500	12,000	143	1,710,665	2011-01-18
1307	12,600	12,000	12,000	12,000	119	1,439,800	2011-01-14
1308	12,100	12,000	12,100	12,000	33	397,700	2011-01-13
1309	12,300	10,900	10,900	12,100	285	3,429,800	2011-01-12
1310	10,900	10,500	10,500	10,900	77	829,300	2011-01-07
1311	10,000	10,000	10,000	10,000	9	90,000	2011-01-06
1312	9,500	9,200	9,200	9,500	2	18,700	2011-01-05
1313	8,331	8,000	8,000	8,331	56	448,662	2011-01-04
1314	8,000	7,300	7,300	8,000	20	153,000	2010-12-28
1315	7,300	6,990	7,000	7,300	50	351,400	2010-12-24
1316	7,000	7,000	7,000	7,000	10	70,000	2010-12-23
1317	7,000	7,000	7,000	7,000	152	1,064,000	2010-12-22
1318	7,000	6,710	6,999	7,000	267	1,839,259	2010-12-21
1319	7,370	7,000	7,350	7,000	274	1,964,515	2010-12-20
1320	7,800	7,000	7,500	7,000	471	3,410,395	2010-12-17
1321	8,001	8,000	8,000	8,000	260	2,080,020	2010-12-15
1322	8,240	8,240	8,240	8,240	20	164,800	2010-12-14
1323	8,400	8,320	8,320	8,330	55	458,710	2010-12-08
1324	8,331	8,300	8,300	8,331	107	890,862	2010-12-03
1325	8,000	8,000	8,000	8,000	28	224,000	2010-12-01
1326	8,000	7,200	7,200	8,000	138	1,021,600	2010-11-30
1327	7,245	6,348	6,348	7,245	35	244,555	2010-11-22
1328	6,300	6,199	6,200	6,300	207	1,289,303	2010-11-19
1329	6,195	5,520	5,520	6,150	200	1,187,152	2010-11-18
1330	5,520	4,800	4,800	5,520	360	1,893,240	2010-11-17
1331	4,800	4,300	4,300	4,800	100	442,151	2010-11-16
1332	4,200	4,000	4,200	4,200	130	531,001	2010-11-15
1333	4,100	4,000	4,000	4,100	63	256,300	2010-11-12
1334	4,480	3,900	3,900	4,480	140	552,800	2010-11-11
1335	4,480	3,900	3,900	4,480	140	552,800	2010-11-11
1336	4,480	3,900	3,900	4,480	140	552,800	2010-11-11
1337	3,900	3,900	3,900	3,900	96	374,400	2010-11-05
1338	3,899	3,899	3,899	3,899	100	389,900	2010-11-04
1339	3,900	3,900	3,900	3,900	264	1,029,600	2010-10-27
1340	3,750	3,750	3,750	3,750	50	187,500	2010-10-22
1341	3,601	3,601	3,601	3,601	50	180,050	2010-10-20
1342	4,000	4,000	4,000	4,000	43	172,000	2010-10-18
1343	4,000	3,850	3,850	4,000	336	1,321,425	2010-10-14
1344	3,810	3,810	3,810	3,810	30	114,300	2010-10-12
1345	3,900	3,900	3,900	3,900	100	390,000	2010-10-07
1346	3,950	3,900	3,900	3,950	332	1,299,800	2010-10-05
1347	3,900	3,900	3,900	3,900	171	666,900	2010-10-01
1348	3,900	3,900	3,900	3,900	1,079	4,208,100	2010-09-30
1349	3,650	3,650	3,650	3,650	65	237,250	2010-09-29
1350	3,900	3,800	3,800	3,900	180	701,000	2010-09-28
1351	3,810	3,810	3,810	3,810	10	38,100	2010-09-27
1352	3,826	3,800	3,800	3,826	132	504,616	2010-09-24
1353	3,900	3,900	3,900	3,900	120	468,000	2010-09-22
1354	5,304	3,922	5,304	4,500	512	2,431,275	2010-09-21
1355	4,613	4,613	4,613	4,613	463	2,135,819	2010-09-20
1356	4,012	4,012	4,012	4,012	180	722,160	2010-09-17
1357	3,489	3,489	3,489	3,489	449	1,566,561	2010-09-16
1358	3,034	3,034	3,034	3,034	1	3,034	2010-09-15
1359	2,639	2,639	2,639	2,639	190	501,410	2010-09-14
1360	2,295	2,295	2,295	2,295	40	91,800	2010-09-13
1361	1,996	1,996	1,996	1,996	30	59,880	2010-09-10
1362	1,736	1,736	1,736	1,736	384	666,624	2010-09-09
1363	1,510	1,510	1,510	1,510	50	75,500	2010-09-08
1364	1,320	1,320	1,320	1,320	40	52,800	2010-09-07
1365	1,150	900	900	1,150	30	30,510	2010-09-06
1366	1,000	950	950	1,000	375	370,100	2010-09-01
1367	900	895	895	900	112	100,750	2010-08-31
1368	884	884	884	884	10	8,840	2010-08-30
1369	885	750	770	885	807	664,192	2010-08-27
1370	862	740	750	770	644	497,362	2010-08-26
1371	862	750	750	862	230	178,996	2010-08-24
1372	750	750	750	750	1,556	1,167,000	2010-08-20
1373	750	750	750	750	2	1,500	2010-08-12
1374	750	750	750	750	172	129,000	2010-08-11
1375	800	790	800	790	30	23,800	2010-08-09
1376	800	750	750	800	379	299,200	2010-07-23
1377	720	700	720	700	280	197,600	2010-07-22
1378	819	819	819	819	1	819	2010-07-07
1379	713	713	713	713	400	285,200	2010-06-24
1380	621	621	621	621	30	18,630	2010-06-23
1381	720	720	720	720	20	14,400	2010-06-21
1382	829	829	829	829	20	16,580	2010-06-07
1383	721	721	721	721	20	14,420	2010-06-03
1384	990	843	990	843	20	18,330	2010-06-02
1385	991	991	991	991	10	9,910	2010-05-20
1386	991	991	991	991	10	9,910	2010-05-14
1387	991	991	991	991	20	19,820	2010-05-10
1388	991	991	991	991	10	9,910	2010-05-06
1389	1,160	1,160	1,160	1,160	75	87,000	2010-05-03
1390	1,010	1,010	1,010	1,010	25	25,250	2010-04-27
1391	880	880	880	880	50	44,000	2010-04-22
1392	770	770	770	770	50	38,500	2010-04-21
1393	680	520	520	680	300	196,000	2010-04-20
1394	594	594	594	594	40	23,760	2010-04-08
1395	517	517	517	517	20	10,340	2010-04-07
1396	450	450	450	450	200	90,000	2010-03-31
1397	517	450	450	517	110	50,840	2010-03-30
1398	450	450	450	450	10	4,500	2010-01-15
1399	488	488	488	488	40	19,520	2009-10-16
1400	425	425	425	425	35	14,875	2009-10-14
1401	370	370	370	370	25	9,250	2009-10-12
1402	325	325	325	325	20	6,500	2009-10-09
1403	283	283	283	283	368	104,144	2009-09-01
1404	283	283	283	283	20	5,660	2009-08-25
1405	283	283	283	283	314	88,862	2009-05-12
1406	283	283	283	283	285	80,655	2009-03-27
1407	283	283	283	283	100	28,300	2009-01-28
1408	332	332	332	332	372	123,504	2008-11-20
1409	323	323	323	323	1,462	472,226	2008-11-07
1410	380	380	380	380	10	3,800	2008-11-06
1411	618	618	618	618	5	3,090	2008-09-03
1412	726	726	726	726	568	412,368	2008-07-01
1413	726	726	726	726	196	142,296	2008-06-20
1414	726	726	726	726	10	7,260	2008-05-01
1415	632	632	632	632	15	9,480	2008-04-29
1416	550	550	550	550	5	2,750	2008-04-28
1417	503	503	503	503	11	5,533	2008-04-25
1418	438	438	438	438	9	3,942	2008-04-24
1419	381	381	381	381	5	1,905	2008-04-03
1420	331	331	331	331	5	1,655	2008-01-25
1421	288	288	288	288	5	1,440	2008-01-22
1422	250	250	250	250	200	50,000	2007-12-21
1423	220	220	220	220	200	44,000	2007-12-17
1424	200	171	171	200	568	107,800	2007-10-08
1425	165	165	165	165	2	330	2007-10-03
1426	165	165	165	165	588	97,020	2007-07-19
1427	170	170	170	170	686	116,620	2007-06-27
1428	170	170	170	170	252	42,840	2007-06-15
1429	171	170	170	170	1,416	241,011	2007-06-14
1430	180	180	180	180	843	151,740	2007-06-08
1431	180	180	180	180	2,535	456,300	2007-06-05
1432	191	191	191	191	6,503	1,242,073	2007-05-29
1433	191	191	191	191	5,073	968,943	2007-05-25
1434	191	191	191	191	696	132,936	2007-05-21
1435	191	191	191	191	300	57,300	2007-05-18
1436	191	191	191	191	1,418	270,838	2007-05-17
1437	190	190	190	190	170	32,300	2007-05-08
1438	190	190	190	190	1,811	344,090	2007-05-07
1439	200	200	200	200	870	174,000	2007-05-02
1440	210	210	210	210	465	97,650	2007-02-09
1441	210	210	210	210	410	86,100	2006-05-12
1442	210	210	210	210	1	210	2006-02-17
1443	220	220	220	220	16,186	3,560,920	2005-09-28
1444	140	140	140	140	15,916	2,228,240	2005-09-26
1445	121	121	121	121	10,054	1,216,534	2005-06-24
1446	12	12	12	12	900	10,800	2005-05-19
1447	51	51	51	51	1,134,469	57,857,919	2005-05-09
1448	12	12	12	12	1,117	13,404	2005-05-05
1449	12	12	12	12	537	6,444	2005-04-21
1450	12	12	12	12	651	7,812	2005-04-18
1451	51	51	51	51	1,561	79,611	2005-04-15
1452	51	51	51	51	9,562	487,662	2005-04-14
1453	12	12	12	12	490	5,880	2005-04-06
1454	12	12	12	12	256	3,072	2005-03-23
1455	12	12	12	12	442	5,304	2005-03-22
1456	12	12	12	12	731	8,772	2005-03-16
1457	12	12	12	12	949	11,388	2005-01-28
1458	12	12	12	12	602	7,224	2005-01-20
1459	12	12	12	12	696	8,352	2005-01-18
1460	12	12	12	12	420	5,040	2005-01-17
1461	12	12	12	12	93	1,116	2005-01-14
1462	12	12	12	12	184	2,208	2005-01-12
1463	12	12	12	12	792	9,504	2005-01-06
1464	12	12	12	12	1,394	16,728	2004-12-28
1465	100	100	100	100	15,206	1,520,600	2004-11-22
1466	100	100	100	100	490	49,000	2004-05-19
1467	20	20	20	20	392	7,840	2004-03-11
1468	20	20	20	20	64	1,280	2003-12-02
1469	50	50	50	50	1,509	75,450	2003-07-07
1470	10	10	10	10	100	1,000	2003-03-07
1471	10	10	10	10	168	1,680	2002-12-26
1472	10	10	10	10	1,424	14,240	2002-11-27
1473	6	6	6	6	19,950	119,700	2002-08-15
1474	5	5	5	5	880	4,400	2001-06-22
1475	5	5	5	5	880	4,400	2001-02-13
1476	11	11	11	11	196	2,156	2000-08-08
1477	39	39	39	39	880	34,320	2000-07-25
1478	10	10	10	10	500	5,000	2000-03-08

#	Огноо	Нэгж хувьцаанд ногдох ногдол ашиг
1	2014	85
2	2013	75
3	2012	70
4	2011	45

Мэдээ

“АДУУНЧУЛУУН” ХК НОГДОЛ АШИГ ТАРААЛАА

Posted Луу сарын 8th, 2017

“Адуунчулуун” ХК 2016 оны ногдол ашигаа 2017 оны 05 дугаар сарын 04-ны өдөр “Үнэт Цаасны Төвлөрсөн Хадгаламжийн Төв”дахь хувьцаа эзэмшигчдийн дансанд байршуулсан байна. Нийт 3,151,304 ширхэг хувьцаатай ба нэгж хувьцаандаа 108.00 төгрөгийг тараажээ.

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