Адуун чулуун ХК (ADL)
Хаалт 950 0.00 (0.00% ) 2021-04-12
Өмнөх ханш | 950 |
Нээлтийн ханш | 950 |
Хаалтын ханш | 950.00 |
VWAP | 950 |
Дээд ханш | 950 |
Доод ханш | 950 |
52 долоо хоног | 1,000.00 / 842 |
Нийт хувьцаа | 3,151,304 |
n/a | |
n/a | |
Зах зээлийн үнэлгээ | 2,993,738,800 |
Авах ширхэг | 60 |
Авах үнэ | 871 |
Зарах үнэ | 950 |
Зарах тоо | 211 |
# | Ханш | Арилжаа | |||||
---|---|---|---|---|---|---|---|
Дээд | Доод | Нээлт | Хаалт | Тоо ширхэг | Үнийн дүн | Огноо | |
1 | 950 | 950 | 950 | 950 | 1 | 950 | 2021-04-12 |
2 | 950 | 950 | 950 | 950 | 10 | 9,500 | 2021-04-08 |
3 | 950 | 850 | 900 | 898 | 478 | 429,190 | 2021-04-06 |
4 | 950 | 936 | 936 | 950 | 168 | 157,433 | 2021-04-05 |
5 | 886 | 820 | 886 | 842 | 816 | 686,774 | 2021-04-02 |
6 | 961 | 845 | 900 | 895 | 1,309 | 1,163,531 | 2021-04-01 |
7 | 1,000 | 990 | 990 | 993 | 865 | 859,210 | 2021-03-31 |
8 | 990 | 891 | 891 | 990 | 353 | 346,302 | 2021-03-30 |
9 | 900 | 890 | 900 | 890 | 501 | 445,900 | 2021-03-29 |
10 | 900 | 900 | 900 | 900 | 100 | 90,000 | 2021-03-25 |
11 | 990 | 900 | 990 | 900 | 298 | 272,824 | 2021-03-24 |
12 | 901 | 885 | 900 | 900 | 595 | 535,300 | 2021-03-23 |
13 | 1,000 | 940 | 940 | 994 | 112 | 111,280 | 2021-03-18 |
14 | 1,000 | 1,000 | 1,000 | 1,000 | 17 | 17,000 | 2021-03-16 |
15 | 1,000 | 1,000 | 1,000 | 1,000 | 2 | 2,000 | 2021-03-15 |
16 | 935 | 930 | 930 | 933 | 290 | 270,450 | 2021-03-05 |
17 | 946 | 946 | 946 | 946 | 40 | 37,840 | 2021-03-04 |
18 | 998 | 946 | 998 | 956 | 460 | 443,960 | 2021-03-03 |
19 | 998 | 997 | 997 | 998 | 204 | 203,588 | 2021-03-02 |
20 | 998 | 950 | 950 | 950 | 678 | 645,924 | 2021-03-01 |
21 | 970 | 950 | 970 | 951 | 298 | 285,200 | 2021-02-24 |
22 | 950 | 950 | 950 | 950 | 58 | 55,100 | 2021-02-03 |
23 | 900 | 850 | 900 | 856 | 305 | 261,062 | 2021-02-01 |
24 | 860 | 860 | 860 | 860 | 400 | 344,000 | 2021-01-28 |
25 | 900 | 900 | 900 | 900 | 100 | 90,000 | 2021-01-26 |
26 | 1,000 | 900 | 950 | 900 | 1,605 | 1,546,750 | 2021-01-20 |
27 | 999 | 801 | 869 | 889 | 249 | 221,391 | 2021-01-19 |
28 | 999 | 876 | 999 | 876 | 3,051 | 2,672,906 | 2021-01-18 |
29 | 875 | 875 | 875 | 875 | 10 | 8,751 | 2021-01-05 |
30 | 869 | 869 | 869 | 869 | 20 | 17,380 | 2021-01-04 |
31 | 1,000 | 998 | 998 | 1,000 | 591 | 590,859 | 2020-12-30 |
32 | 978 | 978 | 978 | 978 | 2 | 1,956 | 2020-12-15 |
33 | 978 | 978 | 978 | 978 | 6 | 5,868 | 2020-12-04 |
34 | 978 | 978 | 978 | 978 | 2 | 1,956 | 2020-12-03 |
35 | 900 | 850 | 851 | 900 | 241 | 205,195 | 2020-11-30 |
36 | 852 | 850 | 850 | 851 | 145 | 123,350 | 2020-11-25 |
37 | 901 | 901 | 901 | 901 | 108 | 97,308 | 2020-11-23 |
38 | 901 | 901 | 901 | 901 | 47 | 42,347 | 2020-11-18 |
39 | 950 | 950 | 950 | 950 | 47 | 44,650 | 2020-11-10 |
40 | 1,000 | 1,000 | 1,000 | 1,000 | 1 | 1,000 | 2020-11-06 |
41 | 921 | 921 | 921 | 921 | 1 | 921 | 2020-11-05 |
42 | 920 | 920 | 920 | 920 | 139 | 127,880 | 2020-10-16 |
43 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 800,000 | 2020-10-14 |
44 | 920 | 920 | 920 | 920 | 140 | 128,800 | 2020-10-13 |
45 | 1,000 | 1,000 | 1,000 | 1,000 | 30 | 30,000 | 2020-10-07 |
46 | 990 | 990 | 990 | 990 | 30 | 29,700 | 2020-09-07 |
47 | 950 | 910 | 910 | 923 | 45 | 41,550 | 2020-09-03 |
48 | 1,000 | 1,000 | 1,000 | 1,000 | 730 | 730,000 | 2020-09-02 |
49 | 999 | 990 | 999 | 990 | 11 | 10,908 | 2020-08-28 |
50 | 999 | 999 | 999 | 999 | 3 | 2,997 | 2020-08-05 |
51 | 1,000 | 1,000 | 1,000 | 1,000 | 121 | 121,000 | 2020-07-22 |
52 | 900 | 900 | 900 | 900 | 23 | 20,700 | 2020-07-10 |
53 | 900 | 900 | 900 | 900 | 50 | 45,000 | 2020-06-30 |
54 | 1,020 | 1,020 | 1,020 | 1,020 | 21,921 | 22,359,420 | 2020-06-03 |
55 | 1,030 | 1,030 | 1,030 | 1,030 | 1 | 1,030 | 2020-05-29 |
56 | 1,020 | 1,020 | 1,020 | 1,020 | 82 | 83,640 | 2020-05-26 |
57 | 1,030 | 1,030 | 1,030 | 1,030 | 198 | 203,940 | 2020-05-22 |
58 | 1,030 | 1,030 | 1,030 | 1,030 | 24 | 24,720 | 2020-04-21 |
59 | 1,030 | 1,030 | 1,030 | 1,030 | 13 | 13,390 | 2020-04-14 |
60 | 1,030 | 1,030 | 1,030 | 1,030 | 93 | 95,790 | 2020-04-10 |
61 | 1,032 | 1,030 | 1,032 | 1,031 | 7 | 7,217 | 2020-03-30 |
62 | 1,098 | 1,098 | 1,098 | 1,098 | 9 | 9,882 | 2020-03-26 |
63 | 1,050 | 1,050 | 1,050 | 1,050 | 5 | 5,250 | 2020-03-25 |
64 | 1,032 | 1,032 | 1,032 | 1,032 | 10 | 10,320 | 2020-03-17 |
65 | 1,030 | 1,030 | 1,030 | 1,030 | 15 | 15,450 | 2020-03-13 |
66 | 1,030 | 1,030 | 1,030 | 1,030 | 5 | 5,150 | 2020-03-10 |
67 | 1,020 | 1,020 | 1,020 | 1,020 | 1 | 1,020 | 2020-03-06 |
68 | 1,098 | 1,049 | 1,049 | 1,065 | 3 | 3,196 | 2020-03-04 |
69 | 1,050 | 1,049 | 1,050 | 1,049 | 113 | 118,592 | 2020-03-03 |
70 | 1,050 | 1,050 | 1,050 | 1,050 | 5 | 5,250 | 2020-03-02 |
71 | 1,101 | 1,100 | 1,100 | 1,101 | 241 | 265,130 | 2020-02-20 |
72 | 1,100 | 1,100 | 1,100 | 1,100 | 105 | 115,500 | 2020-02-19 |
73 | 1,220 | 1,220 | 1,220 | 1,220 | 2 | 2,440 | 2020-02-14 |
74 | 1,220 | 1,200 | 1,220 | 1,201 | 21 | 25,220 | 2020-02-13 |
75 | 1,200 | 1,200 | 1,200 | 1,200 | 302 | 362,400 | 2020-02-12 |
76 | 1,350 | 1,300 | 1,300 | 1,314 | 35 | 46,000 | 2020-02-11 |
77 | 1,395 | 1,350 | 1,350 | 1,395 | 51 | 68,895 | 2020-02-06 |
78 | 1,350 | 1,350 | 1,350 | 1,350 | 39 | 52,650 | 2020-01-30 |
79 | 1,350 | 1,350 | 1,350 | 1,350 | 11 | 14,850 | 2020-01-29 |
80 | 1,357 | 1,357 | 1,357 | 1,357 | 80 | 108,560 | 2020-01-24 |
81 | 1,357 | 1,357 | 1,357 | 1,357 | 20 | 27,140 | 2020-01-21 |
82 | 1,357 | 1,357 | 1,357 | 1,357 | 1,050 | 1,424,850 | 2020-01-15 |
83 | 1,180 | 1,180 | 1,180 | 1,180 | 10 | 11,800 | 2019-12-31 |
84 | 1,190 | 1,190 | 1,190 | 1,190 | 365 | 434,350 | 2019-12-30 |
85 | 1,400 | 1,400 | 1,400 | 1,400 | 1 | 1,400 | 2019-12-25 |
86 | 1,417 | 1,210 | 1,285 | 1,417 | 494 | 680,690 | 2019-12-18 |
87 | 1,420 | 1,420 | 1,420 | 1,420 | 50 | 71,000 | 2019-12-11 |
88 | 1,428 | 1,428 | 1,428 | 1,428 | 30 | 42,840 | 2019-12-10 |
89 | 1,285 | 1,285 | 1,285 | 1,285 | 50 | 64,250 | 2019-12-04 |
90 | 1,440 | 1,440 | 1,440 | 1,440 | 6 | 8,640 | 2019-11-25 |
91 | 1,285 | 1,283 | 1,285 | 1,285 | 210 | 269,830 | 2019-11-22 |
92 | 1,280 | 1,280 | 1,280 | 1,280 | 10 | 12,800 | 2019-11-13 |
93 | 1,300 | 1,281 | 1,300 | 1,290 | 39 | 50,320 | 2019-11-12 |
94 | 1,300 | 1,281 | 1,300 | 1,294 | 45 | 58,215 | 2019-11-05 |
95 | 1,340 | 1,340 | 1,340 | 1,340 | 13 | 17,420 | 2019-10-29 |
96 | 1,280 | 1,280 | 1,280 | 1,280 | 5 | 6,400 | 2019-10-03 |
97 | 1,500 | 1,500 | 1,500 | 1,500 | 101 | 151,500 | 2019-09-02 |
98 | 1,600 | 1,600 | 1,600 | 1,600 | 10 | 16,000 | 2019-08-15 |
99 | 1,600 | 1,600 | 1,600 | 1,600 | 25 | 40,000 | 2019-07-31 |
100 | 1,600 | 1,600 | 1,600 | 1,600 | 20 | 32,000 | 2019-07-30 |
101 | 1,576 | 1,575 | 1,576 | 1,575 | 56 | 88,220 | 2019-07-29 |
102 | 1,600 | 1,600 | 1,600 | 1,600 | 285 | 456,000 | 2019-07-24 |
103 | 1,601 | 1,600 | 1,601 | 1,600 | 120 | 192,020 | 2019-07-23 |
104 | 1,601 | 1,601 | 1,601 | 1,601 | 10 | 16,010 | 2019-07-08 |
105 | 1,690 | 1,690 | 1,690 | 1,690 | 257 | 434,330 | 2019-06-26 |
106 | 1,602 | 1,602 | 1,602 | 1,602 | 50 | 80,100 | 2019-06-18 |
107 | 1,601 | 1,601 | 1,601 | 1,601 | 1 | 1,601 | 2019-06-13 |
108 | 1,690 | 1,690 | 1,690 | 1,690 | 3 | 5,070 | 2019-06-06 |
109 | 1,700 | 1,690 | 1,700 | 1,694 | 12 | 20,330 | 2019-06-04 |
110 | 1,750 | 1,750 | 1,750 | 1,750 | 4 | 7,000 | 2019-05-28 |
111 | 1,601 | 1,601 | 1,601 | 1,601 | 30 | 48,030 | 2019-05-27 |
112 | 1,700 | 1,700 | 1,700 | 1,700 | 1 | 1,700 | 2019-05-14 |
113 | 1,850 | 1,850 | 1,850 | 1,850 | 5 | 9,250 | 2019-05-02 |
114 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 185,000 | 2019-05-01 |
115 | 1,950 | 1,950 | 1,950 | 1,950 | 15 | 29,250 | 2019-04-16 |
116 | 1,975 | 1,975 | 1,975 | 1,975 | 33 | 65,175 | 2019-03-29 |
117 | 1,950 | 1,950 | 1,950 | 1,950 | 17 | 33,150 | 2019-03-27 |
118 | 1,950 | 1,950 | 1,950 | 1,950 | 9 | 17,550 | 2019-03-25 |
119 | 1,950 | 1,950 | 1,950 | 1,950 | 2 | 3,900 | 2019-03-22 |
120 | 1,950 | 1,940 | 1,940 | 1,950 | 33 | 64,200 | 2019-03-21 |
121 | 1,950 | 1,950 | 1,950 | 1,950 | 6 | 11,700 | 2019-03-20 |
122 | 1,950 | 1,950 | 1,950 | 1,950 | 3 | 5,850 | 2019-03-14 |
123 | 1,950 | 1,950 | 1,950 | 1,950 | 1 | 1,950 | 2019-03-11 |
124 | 1,700 | 1,700 | 1,700 | 1,700 | 20 | 34,000 | 2019-03-06 |
125 | 1,550 | 1,550 | 1,550 | 1,550 | 5 | 7,750 | 2019-02-22 |
126 | 1,612 | 1,600 | 1,612 | 1,602 | 240 | 384,460 | 2019-02-18 |
127 | 1,600 | 1,600 | 1,600 | 1,600 | 110 | 176,000 | 2019-02-15 |
128 | 1,800 | 1,800 | 1,800 | 1,800 | 75 | 135,000 | 2019-02-13 |
129 | 1,850 | 1,800 | 1,850 | 1,845 | 109 | 201,100 | 2019-02-12 |
130 | 2,100 | 2,100 | 2,100 | 2,100 | 2 | 4,200 | 2018-12-24 |
131 | 2,093 | 2,093 | 2,093 | 2,093 | 93 | 194,649 | 2018-12-13 |
132 | 1,820 | 1,820 | 1,820 | 1,820 | 120 | 218,400 | 2018-12-07 |
133 | 1,900 | 1,900 | 1,900 | 1,900 | 330 | 627,000 | 2018-11-28 |
134 | 1,900 | 1,900 | 1,900 | 1,900 | 70 | 133,000 | 2018-11-22 |
135 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 380,000 | 2018-11-20 |
136 | 1,900 | 1,900 | 1,900 | 1,900 | 10 | 19,000 | 2018-10-24 |
137 | 2,090 | 2,090 | 2,090 | 2,090 | 1 | 2,090 | 2018-10-18 |
138 | 2,090 | 2,090 | 2,090 | 2,090 | 9 | 18,810 | 2018-10-17 |
139 | 2,000 | 2,000 | 2,000 | 2,000 | 5 | 10,000 | 2018-10-05 |
140 | 2,000 | 1,805 | 2,000 | 1,810 | 349 | 662,800 | 2018-10-01 |
141 | 2,000 | 2,000 | 2,000 | 2,000 | 350 | 700,000 | 2018-09-28 |
142 | 2,000 | 2,000 | 2,000 | 2,000 | 278 | 556,000 | 2018-09-27 |
143 | 2,000 | 1,990 | 1,990 | 1,999 | 450 | 899,500 | 2018-09-24 |
144 | 2,100 | 2,000 | 2,050 | 2,009 | 575 | 1,152,000 | 2018-09-20 |
145 | 2,002 | 2,000 | 2,002 | 2,000 | 695 | 1,390,115 | 2018-09-18 |
146 | 2,001 | 2,000 | 2,001 | 2,000 | 718 | 1,436,020 | 2018-09-17 |
147 | 2,050 | 2,050 | 2,050 | 2,050 | 70 | 143,500 | 2018-09-11 |
148 | 2,000 | 2,000 | 2,000 | 2,000 | 96 | 192,000 | 2018-09-07 |
149 | 2,010 | 2,010 | 2,010 | 2,010 | 10 | 20,100 | 2018-09-03 |
150 | 2,100 | 2,100 | 2,100 | 2,100 | 328 | 688,800 | 2018-08-31 |
151 | 2,100 | 2,100 | 2,100 | 2,100 | 100 | 210,000 | 2018-08-30 |
152 | 2,245 | 2,100 | 2,100 | 2,107 | 44 | 92,690 | 2018-08-29 |
153 | 2,100 | 2,100 | 2,100 | 2,100 | 3 | 6,300 | 2018-08-27 |
154 | 2,200 | 2,200 | 2,200 | 2,200 | 10 | 22,000 | 2018-08-23 |
155 | 2,200 | 2,200 | 2,200 | 2,200 | 1 | 2,200 | 2018-08-22 |
156 | 2,200 | 2,200 | 2,200 | 2,200 | 34 | 74,800 | 2018-08-15 |
157 | 2,001 | 2,001 | 2,001 | 2,001 | 22 | 44,022 | 2018-08-02 |
158 | 2,300 | 2,300 | 2,300 | 2,300 | 123 | 282,900 | 2018-07-31 |
159 | 2,200 | 2,200 | 2,200 | 2,200 | 77 | 169,400 | 2018-07-30 |
160 | 2,200 | 2,200 | 2,200 | 2,200 | 23 | 50,600 | 2018-07-27 |
161 | 2,300 | 2,300 | 2,300 | 2,300 | 2 | 4,600 | 2018-07-20 |
162 | 2,300 | 2,300 | 2,300 | 2,300 | 7 | 16,100 | 2018-07-18 |
163 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 230,000 | 2018-07-04 |
164 | 2,300 | 2,300 | 2,300 | 2,300 | 965 | 2,219,500 | 2018-07-02 |
165 | 2,300 | 2,300 | 2,300 | 2,300 | 18 | 41,400 | 2018-06-28 |
166 | 2,300 | 2,300 | 2,300 | 2,300 | 143 | 328,900 | 2018-06-27 |
167 | 2,300 | 2,300 | 2,300 | 2,300 | 77 | 177,100 | 2018-06-26 |
168 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200,000 | 2018-06-22 |
169 | 2,500 | 2,500 | 2,500 | 2,500 | 144 | 360,000 | 2018-06-21 |
170 | 2,600 | 2,600 | 2,600 | 2,600 | 5 | 13,000 | 2018-06-20 |
171 | 2,300 | 2,300 | 2,300 | 2,300 | 1,002 | 2,304,600 | 2018-06-19 |
172 | 2,650 | 2,650 | 2,650 | 2,650 | 5 | 13,250 | 2018-06-15 |
173 | 2,700 | 2,700 | 2,700 | 2,700 | 5 | 13,500 | 2018-06-06 |
174 | 2,750 | 2,700 | 2,700 | 2,714 | 150 | 406,068 | 2018-05-17 |
175 | 2,700 | 2,700 | 2,700 | 2,700 | 1 | 2,700 | 2018-05-11 |
176 | 2,700 | 2,700 | 2,700 | 2,700 | 250 | 675,000 | 2018-05-09 |
177 | 2,700 | 2,700 | 2,700 | 2,700 | 63 | 170,100 | 2018-05-08 |
178 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 540,000 | 2018-05-03 |
179 | 2,750 | 2,740 | 2,740 | 2,740 | 522 | 1,430,500 | 2018-04-30 |
180 | 2,700 | 2,700 | 2,700 | 2,700 | 197 | 531,900 | 2018-04-26 |
181 | 2,700 | 2,700 | 2,700 | 2,700 | 3 | 8,100 | 2018-04-20 |
182 | 2,605 | 2,605 | 2,605 | 2,605 | 123 | 320,415 | 2018-04-16 |
183 | 2,605 | 2,601 | 2,605 | 2,605 | 102 | 265,670 | 2018-04-13 |
184 | 2,605 | 2,605 | 2,605 | 2,605 | 8 | 20,840 | 2018-04-11 |
185 | 2,700 | 2,700 | 2,700 | 2,700 | 50 | 135,000 | 2018-04-05 |
186 | 2,750 | 2,700 | 2,700 | 2,709 | 16 | 43,350 | 2018-04-04 |
187 | 2,750 | 2,750 | 2,750 | 2,750 | 458 | 1,259,500 | 2018-03-27 |
188 | 2,750 | 2,750 | 2,750 | 2,750 | 50 | 137,500 | 2018-03-26 |
189 | 2,780 | 2,780 | 2,780 | 2,780 | 200 | 556,000 | 2018-03-23 |
190 | 2,780 | 2,780 | 2,780 | 2,780 | 4 | 11,120 | 2018-03-22 |
191 | 2,750 | 2,600 | 2,600 | 2,742 | 1,025 | 2,805,450 | 2018-03-21 |
192 | 2,750 | 2,750 | 2,750 | 2,750 | 5 | 13,750 | 2018-03-20 |
193 | 2,751 | 2,700 | 2,751 | 2,700 | 1,020 | 2,804,203 | 2018-03-19 |
194 | 2,790 | 2,785 | 2,790 | 2,785 | 206 | 573,740 | 2018-03-16 |
195 | 2,800 | 2,790 | 2,800 | 2,790 | 308 | 859,460 | 2018-03-15 |
196 | 2,800 | 2,800 | 2,800 | 2,800 | 8 | 22,400 | 2018-03-14 |
197 | 2,830 | 2,830 | 2,830 | 2,830 | 1 | 2,830 | 2018-03-13 |
198 | 2,845 | 2,845 | 2,845 | 2,845 | 200 | 569,000 | 2018-03-12 |
199 | 2,805 | 2,804 | 2,804 | 2,805 | 268 | 751,730 | 2018-03-06 |
200 | 2,801 | 2,801 | 2,801 | 2,801 | 10 | 28,010 | 2018-03-05 |
201 | 2,805 | 2,805 | 2,805 | 2,805 | 15 | 42,075 | 2018-03-02 |
202 | 2,900 | 2,802 | 2,900 | 2,817 | 299 | 847,350 | 2018-03-01 |
203 | 2,900 | 2,900 | 2,900 | 2,900 | 86 | 249,400 | 2018-02-28 |
204 | 2,900 | 2,801 | 2,900 | 2,814 | 80 | 226,540 | 2018-02-27 |
205 | 2,900 | 2,900 | 2,900 | 2,900 | 10 | 29,000 | 2018-02-26 |
206 | 2,900 | 2,900 | 2,900 | 2,900 | 10 | 29,000 | 2018-02-23 |
207 | 2,900 | 2,900 | 2,900 | 2,900 | 10 | 29,000 | 2018-02-22 |
208 | 2,900 | 2,900 | 2,900 | 2,900 | 11 | 31,900 | 2018-02-21 |
209 | 2,900 | 2,900 | 2,900 | 2,900 | 2 | 5,800 | 2018-02-20 |
210 | 2,850 | 2,850 | 2,850 | 2,850 | 4 | 11,400 | 2018-02-15 |
211 | 2,850 | 2,750 | 2,800 | 2,792 | 240 | 670,160 | 2018-02-14 |
212 | 2,850 | 2,800 | 2,850 | 2,838 | 260 | 738,000 | 2018-02-13 |
213 | 2,900 | 2,830 | 2,830 | 2,859 | 560 | 1,601,180 | 2018-02-12 |
214 | 2,850 | 2,701 | 2,850 | 2,791 | 248 | 692,198 | 2018-02-09 |
215 | 2,750 | 2,700 | 2,750 | 2,711 | 482 | 1,306,902 | 2018-02-07 |
216 | 2,750 | 2,750 | 2,750 | 2,750 | 497 | 1,366,750 | 2018-02-06 |
217 | 2,750 | 2,650 | 2,650 | 2,701 | 204 | 551,000 | 2018-02-05 |
218 | 2,650 | 2,650 | 2,650 | 2,650 | 66 | 174,900 | 2018-02-02 |
219 | 2,701 | 2,700 | 2,701 | 2,700 | 81 | 218,725 | 2018-01-30 |
220 | 2,750 | 2,750 | 2,750 | 2,750 | 71 | 195,250 | 2018-01-29 |
221 | 2,701 | 2,701 | 2,701 | 2,701 | 20 | 54,020 | 2018-01-26 |
222 | 2,800 | 2,700 | 2,800 | 2,745 | 66 | 181,200 | 2018-01-25 |
223 | 2,800 | 2,800 | 2,800 | 2,800 | 300 | 840,000 | 2018-01-24 |
224 | 2,891 | 2,700 | 2,891 | 2,754 | 280 | 771,220 | 2018-01-23 |
225 | 2,931 | 2,899 | 2,931 | 2,920 | 443 | 1,293,560 | 2018-01-19 |
226 | 2,920 | 2,920 | 2,920 | 2,920 | 58 | 169,360 | 2018-01-17 |
227 | 3,100 | 3,100 | 3,100 | 3,100 | 55 | 170,500 | 2018-01-16 |
228 | 3,100 | 3,001 | 3,100 | 3,075 | 40 | 123,010 | 2018-01-12 |
229 | 3,100 | 3,100 | 3,100 | 3,100 | 50 | 155,000 | 2018-01-11 |
230 | 3,099 | 3,099 | 3,099 | 3,099 | 14 | 43,386 | 2018-01-09 |
231 | 3,100 | 3,099 | 3,100 | 3,099 | 8 | 24,795 | 2018-01-08 |
232 | 3,001 | 3,000 | 3,001 | 3,000 | 50 | 150,010 | 2018-01-05 |
233 | 3,101 | 3,001 | 3,101 | 3,070 | 33 | 101,320 | 2018-01-03 |
234 | 3,100 | 3,100 | 3,100 | 3,100 | 6 | 18,600 | 2018-01-02 |
235 | 3,100 | 3,100 | 3,100 | 3,100 | 10 | 31,000 | 2017-12-28 |
236 | 3,200 | 3,000 | 3,200 | 3,009 | 611 | 1,838,300 | 2017-12-27 |
237 | 3,579 | 3,200 | 3,499 | 3,410 | 86 | 293,244 | 2017-12-26 |
238 | 3,301 | 3,301 | 3,301 | 3,301 | 10 | 33,010 | 2017-12-25 |
239 | 3,400 | 3,400 | 3,400 | 3,400 | 10 | 34,000 | 2017-12-22 |
240 | 3,361 | 3,351 | 3,361 | 3,359 | 55 | 184,755 | 2017-12-15 |
241 | 3,361 | 3,361 | 3,361 | 3,361 | 10 | 33,610 | 2017-12-14 |
242 | 3,700 | 3,699 | 3,699 | 3,700 | 1,005 | 3,718,495 | 2017-12-12 |
243 | 3,690 | 3,360 | 3,601 | 3,569 | 205 | 731,705 | 2017-12-11 |
244 | 3,680 | 3,645 | 3,645 | 3,674 | 279 | 1,024,970 | 2017-12-08 |
245 | 3,930 | 3,400 | 3,400 | 3,532 | 680 | 2,401,600 | 2017-12-01 |
246 | 3,500 | 3,399 | 3,399 | 3,421 | 1,052 | 3,598,368 | 2017-11-30 |
247 | 3,300 | 3,249 | 3,249 | 3,291 | 176 | 579,290 | 2017-11-29 |
248 | 3,219 | 3,200 | 3,200 | 3,210 | 40 | 128,380 | 2017-11-28 |
249 | 3,200 | 3,159 | 3,159 | 3,175 | 972 | 3,085,740 | 2017-11-27 |
250 | 3,160 | 2,850 | 2,850 | 3,013 | 1,636 | 4,928,935 | 2017-11-24 |
251 | 2,800 | 2,750 | 2,800 | 2,764 | 2,901 | 8,018,590 | 2017-11-23 |
252 | 2,800 | 2,800 | 2,800 | 2,800 | 60 | 168,000 | 2017-11-22 |
253 | 2,755 | 2,755 | 2,755 | 2,755 | 400 | 1,102,000 | 2017-11-21 |
254 | 2,999 | 2,999 | 2,999 | 2,999 | 5 | 14,995 | 2017-11-17 |
255 | 2,750 | 2,750 | 2,750 | 2,750 | 94 | 258,500 | 2017-11-16 |
256 | 2,770 | 2,750 | 2,770 | 2,752 | 70 | 192,660 | 2017-11-14 |
257 | 3,000 | 2,750 | 2,999 | 2,775 | 342 | 948,990 | 2017-11-13 |
258 | 3,105 | 2,999 | 2,999 | 3,022 | 140 | 423,090 | 2017-11-09 |
259 | 3,049 | 2,750 | 3,000 | 2,911 | 270 | 785,980 | 2017-11-08 |
260 | 2,750 | 2,750 | 2,750 | 2,750 | 16 | 44,000 | 2017-11-07 |
261 | 2,800 | 2,800 | 2,800 | 2,800 | 15 | 42,000 | 2017-11-03 |
262 | 3,000 | 3,000 | 3,000 | 3,000 | 23 | 69,000 | 2017-11-02 |
263 | 3,049 | 3,049 | 3,049 | 3,049 | 5 | 15,245 | 2017-11-01 |
264 | 3,000 | 2,894 | 2,894 | 2,962 | 183 | 542,120 | 2017-10-31 |
265 | 2,850 | 2,840 | 2,840 | 2,848 | 4,740 | 13,500,495 | 2017-10-18 |
266 | 2,750 | 2,750 | 2,750 | 2,750 | 395 | 1,086,250 | 2017-10-17 |
267 | 2,800 | 2,750 | 2,800 | 2,750 | 531 | 1,460,500 | 2017-10-16 |
268 | 2,850 | 2,850 | 2,850 | 2,850 | 52 | 148,200 | 2017-10-13 |
269 | 2,800 | 2,800 | 2,800 | 2,800 | 910 | 2,548,000 | 2017-10-11 |
270 | 2,894 | 2,848 | 2,850 | 2,850 | 2,926 | 8,339,753 | 2017-10-10 |
271 | 2,850 | 2,840 | 2,850 | 2,845 | 445 | 1,266,240 | 2017-10-09 |
272 | 2,850 | 2,750 | 2,849 | 2,805 | 220 | 616,990 | 2017-10-04 |
273 | 2,700 | 2,700 | 2,700 | 2,700 | 95 | 256,500 | 2017-10-02 |
274 | 2,700 | 2,400 | 2,700 | 2,517 | 2,380 | 5,990,620 | 2017-09-29 |
275 | 3,179 | 2,500 | 3,179 | 2,548 | 1,884 | 4,800,456 | 2017-09-28 |
276 | 3,200 | 2,700 | 2,829 | 2,765 | 1,505 | 4,161,690 | 2017-09-27 |
277 | 2,800 | 2,600 | 2,600 | 2,783 | 219 | 609,390 | 2017-09-26 |
278 | 2,760 | 2,720 | 2,720 | 2,754 | 35 | 96,380 | 2017-09-25 |
279 | 2,720 | 2,700 | 2,700 | 2,719 | 270 | 734,000 | 2017-09-22 |
280 | 2,600 | 2,600 | 2,600 | 2,600 | 213 | 553,800 | 2017-09-21 |
281 | 2,599 | 2,400 | 2,599 | 2,503 | 58 | 145,180 | 2017-09-20 |
282 | 2,599 | 2,599 | 2,599 | 2,599 | 2 | 5,198 | 2017-09-19 |
283 | 2,600 | 2,400 | 2,400 | 2,573 | 75 | 192,990 | 2017-09-18 |
284 | 2,600 | 2,500 | 2,500 | 2,573 | 385 | 990,716 | 2017-09-14 |
285 | 2,500 | 2,400 | 2,400 | 2,445 | 110 | 269,000 | 2017-09-13 |
286 | 2,400 | 2,400 | 2,400 | 2,400 | 3 | 7,200 | 2017-09-12 |
287 | 2,549 | 2,549 | 2,549 | 2,549 | 10 | 25,490 | 2017-09-04 |
288 | 2,301 | 2,301 | 2,301 | 2,301 | 10 | 23,010 | 2017-08-22 |
289 | 2,889 | 2,300 | 2,519 | 2,406 | 1,576 | 3,791,500 | 2017-08-15 |
290 | 2,600 | 2,349 | 2,349 | 2,520 | 680 | 1,713,370 | 2017-08-10 |
291 | 2,339 | 2,339 | 2,339 | 2,339 | 10 | 23,390 | 2017-08-09 |
292 | 2,339 | 2,300 | 2,339 | 2,320 | 20 | 46,390 | 2017-08-08 |
293 | 2,300 | 2,300 | 2,300 | 2,300 | 25 | 57,500 | 2017-08-07 |
294 | 2,339 | 2,285 | 2,300 | 2,308 | 30 | 69,240 | 2017-08-04 |
295 | 2,300 | 2,250 | 2,250 | 2,295 | 1,124 | 2,579,490 | 2017-08-02 |
296 | 2,106 | 2,106 | 2,106 | 2,106 | 1 | 2,106 | 2017-07-31 |
297 | 2,299 | 2,299 | 2,299 | 2,299 | 292 | 671,308 | 2017-07-26 |
298 | 2,101 | 2,100 | 2,101 | 2,101 | 30 | 63,019 | 2017-07-25 |
299 | 2,370 | 2,101 | 2,101 | 2,102 | 502 | 1,054,971 | 2017-07-24 |
300 | 2,410 | 2,100 | 2,100 | 2,165 | 120 | 259,750 | 2017-07-20 |
301 | 2,101 | 2,070 | 2,101 | 2,098 | 118 | 247,520 | 2017-07-19 |
302 | 2,245 | 2,100 | 2,100 | 2,113 | 113 | 238,750 | 2017-07-18 |
303 | 2,100 | 2,100 | 2,100 | 2,100 | 55 | 115,500 | 2017-07-04 |
304 | 2,200 | 2,100 | 2,200 | 2,100 | 879 | 1,846,320 | 2017-07-03 |
305 | 2,102 | 2,100 | 2,102 | 2,101 | 140 | 294,090 | 2017-06-29 |
306 | 2,101 | 2,100 | 2,101 | 2,100 | 445 | 934,520 | 2017-06-28 |
307 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150,000 | 2017-06-23 |
308 | 2,218 | 2,218 | 2,218 | 2,218 | 50 | 110,900 | 2017-06-22 |
309 | 2,101 | 2,100 | 2,101 | 2,100 | 830 | 1,743,020 | 2017-06-21 |
310 | 2,151 | 2,150 | 2,151 | 2,150 | 1,020 | 2,193,020 | 2017-06-20 |
311 | 2,250 | 2,250 | 2,250 | 2,250 | 50 | 112,500 | 2017-06-19 |
312 | 2,201 | 2,200 | 2,201 | 2,200 | 492 | 1,082,420 | 2017-06-16 |
313 | 2,347 | 2,346 | 2,346 | 2,347 | 20 | 46,930 | 2017-06-13 |
314 | 2,398 | 2,398 | 2,398 | 2,398 | 20 | 47,960 | 2017-06-07 |
315 | 2,200 | 2,200 | 2,200 | 2,200 | 528 | 1,161,600 | 2017-06-06 |
316 | 2,200 | 2,200 | 2,200 | 2,200 | 541 | 1,190,200 | 2017-06-05 |
317 | 2,490 | 2,299 | 2,299 | 2,410 | 259 | 624,191 | 2017-05-25 |
318 | 2,299 | 2,299 | 2,299 | 2,299 | 1 | 2,299 | 2017-05-24 |
319 | 2,301 | 2,300 | 2,301 | 2,300 | 338 | 777,431 | 2017-05-18 |
320 | 2,345 | 2,301 | 2,345 | 2,305 | 129 | 297,369 | 2017-05-17 |
321 | 2,550 | 2,549 | 2,550 | 2,550 | 100 | 254,960 | 2017-05-16 |
322 | 2,301 | 2,300 | 2,301 | 2,300 | 360 | 828,155 | 2017-05-11 |
323 | 2,599 | 2,599 | 2,599 | 2,599 | 22 | 57,178 | 2017-05-10 |
324 | 2,639 | 2,598 | 2,598 | 2,612 | 30 | 78,360 | 2017-05-09 |
325 | 2,600 | 2,600 | 2,600 | 2,600 | 10 | 26,000 | 2017-05-08 |
326 | 2,350 | 2,300 | 2,350 | 2,302 | 967 | 2,225,620 | 2017-05-05 |
327 | 2,600 | 2,320 | 2,599 | 2,380 | 215 | 511,690 | 2017-05-04 |
328 | 2,590 | 2,400 | 2,400 | 2,505 | 869 | 2,176,800 | 2017-05-03 |
329 | 2,401 | 2,400 | 2,401 | 2,400 | 84 | 201,620 | 2017-04-27 |
330 | 2,415 | 2,415 | 2,415 | 2,415 | 10 | 24,150 | 2017-04-26 |
331 | 2,700 | 2,400 | 2,500 | 2,414 | 449 | 1,083,750 | 2017-04-24 |
332 | 2,809 | 2,799 | 2,799 | 2,801 | 72 | 201,648 | 2017-04-20 |
333 | 2,799 | 2,600 | 2,600 | 2,717 | 101 | 274,439 | 2017-04-19 |
334 | 2,700 | 2,348 | 2,350 | 2,680 | 458 | 1,227,551 | 2017-04-18 |
335 | 2,699 | 2,400 | 2,400 | 2,434 | 1,177 | 2,864,562 | 2017-04-17 |
336 | 2,350 | 2,350 | 2,350 | 2,350 | 44 | 103,400 | 2017-04-13 |
337 | 2,550 | 2,550 | 2,550 | 2,550 | 30 | 76,500 | 2017-04-12 |
338 | 2,735 | 2,378 | 2,378 | 2,568 | 2,672 | 6,862,745 | 2017-04-11 |
339 | 2,379 | 2,379 | 2,379 | 2,379 | 3 | 7,137 | 2017-04-10 |
340 | 2,435 | 2,400 | 2,429 | 2,426 | 453 | 1,099,130 | 2017-04-07 |
341 | 2,430 | 2,250 | 2,329 | 2,359 | 1,093 | 2,577,980 | 2017-04-06 |
342 | 2,348 | 2,300 | 2,300 | 2,308 | 443 | 1,022,240 | 2017-04-05 |
343 | 2,200 | 2,000 | 2,000 | 2,169 | 2,265 | 4,913,437 | 2017-04-03 |
344 | 2,000 | 2,000 | 2,000 | 2,000 | 63 | 126,000 | 2017-03-30 |
345 | 2,000 | 2,000 | 2,000 | 2,000 | 30 | 60,000 | 2017-03-29 |
346 | 2,001 | 1,999 | 1,999 | 2,000 | 1,005 | 2,009,995 | 2017-03-28 |
347 | 2,000 | 1,951 | 2,000 | 1,998 | 1,876 | 3,748,831 | 2017-03-27 |
348 | 2,000 | 2,000 | 2,000 | 2,000 | 20 | 40,000 | 2017-03-24 |
349 | 2,199 | 1,952 | 2,000 | 2,001 | 2,919 | 5,841,899 | 2017-03-23 |
350 | 2,200 | 2,000 | 2,200 | 2,056 | 123 | 252,900 | 2017-03-22 |
351 | 2,200 | 2,200 | 2,200 | 2,200 | 2 | 4,400 | 2017-03-21 |
352 | 2,349 | 2,349 | 2,349 | 2,349 | 10 | 23,490 | 2017-03-20 |
353 | 2,380 | 2,380 | 2,380 | 2,380 | 10 | 23,800 | 2017-03-16 |
354 | 2,399 | 2,379 | 2,398 | 2,397 | 1,106 | 2,650,612 | 2017-03-15 |
355 | 2,380 | 2,370 | 2,370 | 2,379 | 232 | 551,940 | 2017-03-14 |
356 | 2,370 | 2,090 | 2,090 | 2,120 | 1,402 | 2,972,140 | 2017-03-13 |
357 | 2,100 | 2,010 | 2,010 | 2,065 | 1,574 | 3,250,080 | 2017-03-10 |
358 | 2,040 | 2,000 | 2,000 | 2,034 | 135 | 274,570 | 2017-03-09 |
359 | 2,020 | 2,000 | 2,000 | 2,017 | 6 | 12,100 | 2017-03-07 |
360 | 2,000 | 1,999 | 1,999 | 2,000 | 3,002 | 6,003,995 | 2017-03-06 |
361 | 2,000 | 1,950 | 1,950 | 1,980 | 25 | 49,490 | 2017-03-02 |
362 | 2,060 | 1,950 | 2,048 | 2,000 | 316 | 631,900 | 2017-02-24 |
363 | 2,100 | 1,950 | 2,100 | 2,048 | 561 | 1,149,105 | 2017-02-23 |
364 | 2,012 | 1,789 | 1,789 | 1,953 | 311 | 607,350 | 2017-02-22 |
365 | 1,790 | 1,750 | 1,750 | 1,750 | 1,280 | 2,240,281 | 2017-02-20 |
366 | 1,750 | 1,750 | 1,750 | 1,750 | 7 | 12,250 | 2017-02-10 |
367 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 175,000 | 2017-02-09 |
368 | 1,750 | 1,750 | 1,750 | 1,750 | 193 | 337,750 | 2017-02-08 |
369 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 350,000 | 2017-02-07 |
370 | 1,760 | 1,760 | 1,760 | 1,760 | 20 | 35,200 | 2017-02-06 |
371 | 1,775 | 1,761 | 1,761 | 1,762 | 21 | 36,995 | 2017-02-03 |
372 | 1,760 | 1,750 | 1,760 | 1,755 | 190 | 333,510 | 2017-01-30 |
373 | 1,750 | 1,750 | 1,750 | 1,750 | 197 | 344,750 | 2017-01-27 |
374 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 350,000 | 2017-01-26 |
375 | 1,750 | 1,750 | 1,750 | 1,750 | 90 | 157,500 | 2017-01-25 |
376 | 1,775 | 1,750 | 1,775 | 1,750 | 101 | 176,775 | 2017-01-23 |
377 | 1,751 | 1,750 | 1,751 | 1,750 | 278 | 486,510 | 2017-01-20 |
378 | 1,750 | 1,750 | 1,750 | 1,750 | 362 | 633,500 | 2017-01-19 |
379 | 1,751 | 1,751 | 1,751 | 1,751 | 30 | 52,530 | 2017-01-17 |
380 | 1,794 | 1,794 | 1,794 | 1,794 | 10 | 17,940 | 2017-01-16 |
381 | 1,750 | 1,750 | 1,750 | 1,750 | 4,213 | 7,372,750 | 2017-01-11 |
382 | 1,751 | 1,705 | 1,751 | 1,749 | 1,042 | 1,822,530 | 2017-01-10 |
383 | 1,800 | 1,799 | 1,799 | 1,800 | 210 | 377,990 | 2016-12-28 |
384 | 1,799 | 1,775 | 1,799 | 1,782 | 33 | 58,815 | 2016-12-27 |
385 | 1,750 | 1,750 | 1,750 | 1,750 | 26 | 45,500 | 2016-12-26 |
386 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 350,000 | 2016-12-23 |
387 | 1,751 | 1,700 | 1,751 | 1,715 | 144 | 247,024 | 2016-12-21 |
388 | 1,800 | 1,750 | 1,750 | 1,775 | 100 | 177,500 | 2016-12-20 |
389 | 1,780 | 1,700 | 1,750 | 1,750 | 108 | 188,956 | 2016-12-19 |
390 | 1,701 | 1,700 | 1,701 | 1,700 | 692 | 1,176,420 | 2016-12-16 |
391 | 1,701 | 1,700 | 1,701 | 1,700 | 270 | 459,020 | 2016-12-15 |
392 | 1,750 | 1,700 | 1,730 | 1,725 | 450 | 776,384 | 2016-12-13 |
393 | 1,839 | 1,839 | 1,839 | 1,839 | 10 | 18,390 | 2016-12-12 |
394 | 1,835 | 1,835 | 1,835 | 1,835 | 100 | 183,500 | 2016-12-09 |
395 | 1,910 | 1,701 | 1,701 | 1,837 | 672 | 1,234,543 | 2016-12-06 |
396 | 1,810 | 1,810 | 1,810 | 1,810 | 50 | 90,500 | 2016-12-05 |
397 | 1,810 | 1,680 | 1,681 | 1,792 | 1,165 | 2,088,261 | 2016-12-02 |
398 | 1,701 | 1,680 | 1,701 | 1,689 | 505 | 852,840 | 2016-12-01 |
399 | 1,799 | 1,700 | 1,751 | 1,755 | 2,142 | 3,759,455 | 2016-11-30 |
400 | 1,798 | 1,700 | 1,798 | 1,706 | 862 | 1,470,808 | 2016-11-29 |
401 | 1,751 | 1,751 | 1,751 | 1,751 | 20 | 35,020 | 2016-11-28 |
402 | 1,750 | 1,740 | 1,750 | 1,747 | 750 | 1,310,000 | 2016-11-22 |
403 | 1,799 | 1,750 | 1,799 | 1,751 | 205 | 358,995 | 2016-11-18 |
404 | 1,728 | 1,720 | 1,728 | 1,727 | 67 | 115,696 | 2016-11-17 |
405 | 1,754 | 1,681 | 1,744 | 1,726 | 155 | 267,490 | 2016-11-16 |
406 | 1,900 | 1,650 | 1,650 | 1,744 | 1,420 | 2,476,090 | 2016-11-15 |
407 | 1,660 | 1,659 | 1,659 | 1,660 | 236 | 391,730 | 2016-11-14 |
408 | 1,659 | 1,659 | 1,659 | 1,659 | 10 | 16,590 | 2016-11-04 |
409 | 1,655 | 1,655 | 1,655 | 1,655 | 20 | 33,100 | 2016-10-27 |
410 | 1,655 | 1,651 | 1,655 | 1,653 | 400 | 661,020 | 2016-10-26 |
411 | 1,652 | 1,652 | 1,652 | 1,652 | 280 | 462,560 | 2016-10-21 |
412 | 1,749 | 1,700 | 1,749 | 1,706 | 58 | 98,925 | 2016-10-20 |
413 | 1,749 | 1,749 | 1,749 | 1,749 | 280 | 489,720 | 2016-10-17 |
414 | 1,750 | 1,699 | 1,700 | 1,709 | 462 | 789,395 | 2016-10-14 |
415 | 1,749 | 1,749 | 1,749 | 1,749 | 10 | 17,490 | 2016-10-12 |
416 | 1,750 | 1,750 | 1,750 | 1,750 | 251 | 439,250 | 2016-10-10 |
417 | 1,700 | 1,698 | 1,698 | 1,700 | 423 | 719,060 | 2016-10-07 |
418 | 1,699 | 1,698 | 1,698 | 1,698 | 220 | 373,660 | 2016-09-30 |
419 | 1,690 | 1,510 | 1,510 | 1,686 | 127 | 214,090 | 2016-09-29 |
420 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 3,400,000 | 2016-09-28 |
421 | 1,698 | 1,698 | 1,698 | 1,698 | 20 | 33,960 | 2016-09-26 |
422 | 1,720 | 1,650 | 1,650 | 1,685 | 40 | 67,400 | 2016-09-22 |
423 | 1,549 | 1,539 | 1,539 | 1,546 | 28 | 43,292 | 2016-09-21 |
424 | 1,539 | 1,539 | 1,539 | 1,539 | 2 | 3,078 | 2016-09-16 |
425 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 150,000 | 2016-09-15 |
426 | 1,500 | 1,499 | 1,499 | 1,500 | 2,260 | 3,389,990 | 2016-09-14 |
427 | 1,500 | 1,500 | 1,500 | 1,500 | 2,610 | 3,915,000 | 2016-09-13 |
428 | 1,410 | 1,406 | 1,406 | 1,408 | 40 | 56,320 | 2016-09-08 |
429 | 1,450 | 1,450 | 1,450 | 1,450 | 20 | 29,000 | 2016-09-07 |
430 | 1,449 | 1,449 | 1,449 | 1,449 | 10 | 14,490 | 2016-09-05 |
431 | 1,430 | 1,430 | 1,430 | 1,430 | 184 | 263,120 | 2016-08-31 |
432 | 1,405 | 1,404 | 1,405 | 1,404 | 254 | 356,640 | 2016-08-30 |
433 | 1,420 | 1,419 | 1,419 | 1,420 | 142 | 201,590 | 2016-08-26 |
434 | 1,420 | 1,420 | 1,420 | 1,420 | 91 | 129,220 | 2016-08-25 |
435 | 1,406 | 1,406 | 1,406 | 1,406 | 28 | 39,368 | 2016-08-19 |
436 | 1,589 | 1,405 | 1,405 | 1,416 | 17 | 24,069 | 2016-08-18 |
437 | 1,451 | 1,403 | 1,451 | 1,441 | 87 | 125,371 | 2016-08-17 |
438 | 1,639 | 1,639 | 1,639 | 1,639 | 10 | 16,390 | 2016-08-05 |
439 | 1,648 | 1,648 | 1,648 | 1,648 | 5 | 8,240 | 2016-07-28 |
440 | 1,499 | 1,499 | 1,499 | 1,499 | 20 | 29,980 | 2016-07-27 |
441 | 1,499 | 1,499 | 1,499 | 1,499 | 21 | 31,479 | 2016-07-04 |
442 | 1,501 | 1,501 | 1,501 | 1,501 | 74 | 111,074 | 2016-06-23 |
443 | 1,600 | 1,517 | 1,517 | 1,534 | 850 | 1,303,960 | 2016-06-22 |
444 | 1,500 | 1,500 | 1,500 | 1,500 | 134 | 201,000 | 2016-06-21 |
445 | 1,500 | 1,500 | 1,500 | 1,500 | 29 | 43,500 | 2016-06-20 |
446 | 1,500 | 1,449 | 1,449 | 1,499 | 1,189 | 1,782,582 | 2016-06-17 |
447 | 1,400 | 1,400 | 1,400 | 1,400 | 196 | 274,400 | 2016-06-07 |
448 | 1,450 | 1,301 | 1,301 | 1,448 | 162 | 234,602 | 2016-06-03 |
449 | 1,351 | 1,301 | 1,351 | 1,338 | 78 | 104,338 | 2016-06-02 |
450 | 1,351 | 1,351 | 1,351 | 1,351 | 2 | 2,702 | 2016-05-30 |
451 | 1,400 | 1,350 | 1,400 | 1,364 | 280 | 382,000 | 2016-05-27 |
452 | 1,400 | 1,400 | 1,400 | 1,400 | 14 | 19,600 | 2016-05-26 |
453 | 1,400 | 1,400 | 1,400 | 1,400 | 40 | 56,000 | 2016-05-25 |
454 | 1,499 | 1,489 | 1,489 | 1,492 | 135 | 201,365 | 2016-05-13 |
455 | 1,500 | 1,500 | 1,500 | 1,500 | 205 | 307,500 | 2016-05-11 |
456 | 1,450 | 1,450 | 1,450 | 1,450 | 183 | 265,350 | 2016-05-10 |
457 | 1,500 | 1,450 | 1,500 | 1,479 | 400 | 591,500 | 2016-05-09 |
458 | 1,499 | 1,401 | 1,401 | 1,406 | 210 | 295,190 | 2016-05-06 |
459 | 1,399 | 1,349 | 1,349 | 1,379 | 30 | 41,370 | 2016-05-05 |
460 | 1,300 | 1,300 | 1,300 | 1,300 | 17 | 22,100 | 2016-05-04 |
461 | 1,210 | 1,210 | 1,210 | 1,210 | 4 | 4,840 | 2016-04-29 |
462 | 1,349 | 1,200 | 1,205 | 1,209 | 465 | 562,356 | 2016-04-26 |
463 | 1,201 | 1,201 | 1,201 | 1,201 | 200 | 240,200 | 2016-04-25 |
464 | 1,206 | 1,206 | 1,206 | 1,206 | 907 | 1,093,842 | 2016-04-22 |
465 | 1,350 | 1,350 | 1,350 | 1,350 | 2 | 2,700 | 2016-04-20 |
466 | 1,401 | 1,401 | 1,401 | 1,401 | 10 | 14,010 | 2016-04-18 |
467 | 1,600 | 1,401 | 1,599 | 1,543 | 122 | 188,200 | 2016-04-13 |
468 | 1,620 | 1,620 | 1,620 | 1,620 | 113 | 183,060 | 2016-04-12 |
469 | 1,438 | 1,379 | 1,379 | 1,409 | 40 | 56,340 | 2016-04-11 |
470 | 1,308 | 1,200 | 1,200 | 1,251 | 918 | 1,148,528 | 2016-04-08 |
471 | 1,200 | 1,200 | 1,200 | 1,200 | 50 | 60,000 | 2016-04-07 |
472 | 1,200 | 1,200 | 1,200 | 1,200 | 1 | 1,200 | 2016-04-04 |
473 | 1,138 | 1,138 | 1,138 | 1,138 | 30 | 34,140 | 2016-03-21 |
474 | 1,274 | 1,274 | 1,274 | 1,274 | 1 | 1,274 | 2016-03-17 |
475 | 1,200 | 1,200 | 1,200 | 1,200 | 130 | 156,000 | 2016-03-14 |
476 | 1,251 | 1,105 | 1,251 | 1,137 | 206 | 234,169 | 2016-03-04 |
477 | 1,251 | 1,251 | 1,251 | 1,251 | 4 | 5,004 | 2016-03-03 |
478 | 1,250 | 1,200 | 1,200 | 1,205 | 220 | 265,000 | 2016-02-23 |
479 | 1,210 | 1,160 | 1,210 | 1,189 | 234 | 278,140 | 2016-02-19 |
480 | 1,200 | 1,150 | 1,150 | 1,160 | 24 | 27,850 | 2016-02-18 |
481 | 1,151 | 1,150 | 1,151 | 1,150 | 381 | 438,180 | 2016-02-17 |
482 | 1,150 | 1,150 | 1,150 | 1,150 | 233 | 267,950 | 2016-02-08 |
483 | 1,150 | 1,150 | 1,150 | 1,150 | 121 | 139,150 | 2016-02-05 |
484 | 1,210 | 1,090 | 1,210 | 1,128 | 213 | 240,370 | 2016-02-02 |
485 | 1,210 | 1,150 | 1,210 | 1,208 | 426 | 514,510 | 2016-02-01 |
486 | 1,275 | 1,275 | 1,275 | 1,275 | 4 | 5,100 | 2016-01-21 |
487 | 1,275 | 1,275 | 1,275 | 1,275 | 1 | 1,275 | 2016-01-14 |
488 | 1,220 | 1,211 | 1,220 | 1,212 | 20 | 24,238 | 2016-01-12 |
489 | 1,280 | 1,210 | 1,280 | 1,212 | 186 | 225,410 | 2016-01-11 |
490 | 1,206 | 1,205 | 1,206 | 1,205 | 89 | 107,275 | 2016-01-04 |
491 | 1,200 | 1,200 | 1,200 | 1,200 | 32 | 38,400 | 2015-12-30 |
492 | 1,200 | 1,200 | 1,200 | 1,200 | 2 | 2,400 | 2015-12-25 |
493 | 1,200 | 1,200 | 1,200 | 1,200 | 10 | 12,000 | 2015-12-24 |
494 | 1,200 | 1,200 | 1,200 | 1,200 | 601 | 721,200 | 2015-12-23 |
495 | 1,300 | 1,150 | 1,300 | 1,205 | 286 | 344,735 | 2015-12-22 |
496 | 1,300 | 1,300 | 1,300 | 1,300 | 3 | 3,900 | 2015-12-18 |
497 | 1,300 | 1,300 | 1,300 | 1,300 | 1 | 1,300 | 2015-12-17 |
498 | 1,300 | 1,300 | 1,300 | 1,300 | 3 | 3,900 | 2015-12-15 |
499 | 1,299 | 1,299 | 1,299 | 1,299 | 4 | 5,196 | 2015-12-14 |
500 | 1,299 | 1,299 | 1,299 | 1,299 | 6 | 7,794 | 2015-12-11 |
501 | 1,205 | 1,200 | 1,205 | 1,203 | 170 | 204,540 | 2015-12-10 |
502 | 1,206 | 1,205 | 1,206 | 1,205 | 182 | 219,345 | 2015-12-09 |
503 | 1,205 | 1,205 | 1,205 | 1,205 | 150 | 180,750 | 2015-12-07 |
504 | 1,300 | 1,200 | 1,300 | 1,237 | 601 | 743,476 | 2015-12-04 |
505 | 1,300 | 1,300 | 1,300 | 1,300 | 4 | 5,200 | 2015-12-03 |
506 | 1,300 | 1,300 | 1,300 | 1,300 | 266 | 345,800 | 2015-12-02 |
507 | 1,371 | 1,250 | 1,371 | 1,303 | 295 | 384,475 | 2015-12-01 |
508 | 1,390 | 1,390 | 1,390 | 1,390 | 48 | 66,720 | 2015-11-30 |
509 | 1,390 | 1,390 | 1,390 | 1,390 | 5 | 6,950 | 2015-11-27 |
510 | 1,400 | 1,400 | 1,400 | 1,400 | 15 | 21,000 | 2015-11-24 |
511 | 1,400 | 1,400 | 1,400 | 1,400 | 264 | 369,600 | 2015-11-23 |
512 | 1,500 | 1,500 | 1,500 | 1,500 | 80 | 120,000 | 2015-11-11 |
513 | 1,521 | 1,521 | 1,521 | 1,521 | 100 | 152,100 | 2015-11-05 |
514 | 1,610 | 1,600 | 1,610 | 1,603 | 30 | 48,100 | 2015-11-04 |
515 | 1,610 | 1,600 | 1,610 | 1,604 | 453 | 726,625 | 2015-10-30 |
516 | 1,650 | 1,650 | 1,650 | 1,650 | 40 | 66,000 | 2015-10-29 |
517 | 1,650 | 1,650 | 1,650 | 1,650 | 50 | 82,500 | 2015-10-28 |
518 | 1,630 | 1,630 | 1,630 | 1,630 | 30 | 48,900 | 2015-10-23 |
519 | 1,650 | 1,631 | 1,631 | 1,634 | 55 | 89,850 | 2015-10-22 |
520 | 1,650 | 1,630 | 1,631 | 1,634 | 169 | 276,200 | 2015-10-19 |
521 | 1,631 | 1,631 | 1,631 | 1,631 | 30 | 48,930 | 2015-10-16 |
522 | 1,699 | 1,699 | 1,699 | 1,699 | 10 | 16,990 | 2015-10-15 |
523 | 1,650 | 1,650 | 1,650 | 1,650 | 96 | 158,400 | 2015-10-13 |
524 | 1,700 | 1,699 | 1,699 | 1,700 | 40 | 67,990 | 2015-10-12 |
525 | 1,605 | 1,605 | 1,605 | 1,605 | 200 | 321,000 | 2015-10-08 |
526 | 1,602 | 1,602 | 1,602 | 1,602 | 2 | 3,204 | 2015-10-06 |
527 | 1,602 | 1,602 | 1,602 | 1,602 | 150 | 240,300 | 2015-10-05 |
528 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 160,100 | 2015-09-25 |
529 | 1,749 | 1,749 | 1,749 | 1,749 | 7 | 12,243 | 2015-09-23 |
530 | 1,601 | 1,600 | 1,601 | 1,600 | 100 | 160,020 | 2015-09-22 |
531 | 1,600 | 1,522 | 1,522 | 1,578 | 1,363 | 2,151,179 | 2015-09-15 |
532 | 1,526 | 1,521 | 1,526 | 1,523 | 100 | 152,320 | 2015-09-14 |
533 | 1,580 | 1,580 | 1,580 | 1,580 | 5 | 7,900 | 2015-09-10 |
534 | 1,562 | 1,561 | 1,562 | 1,561 | 65 | 101,485 | 2015-09-03 |
535 | 1,571 | 1,570 | 1,570 | 1,571 | 88 | 138,220 | 2015-09-01 |
536 | 1,571 | 1,570 | 1,571 | 1,570 | 92 | 144,460 | 2015-08-27 |
537 | 1,600 | 1,570 | 1,571 | 1,574 | 163 | 256,530 | 2015-08-24 |
538 | 1,571 | 1,570 | 1,571 | 1,570 | 262 | 411,360 | 2015-08-21 |
539 | 1,581 | 1,580 | 1,581 | 1,581 | 89 | 140,680 | 2015-08-20 |
540 | 1,580 | 1,580 | 1,580 | 1,580 | 21 | 33,180 | 2015-08-19 |
541 | 1,581 | 1,581 | 1,581 | 1,581 | 20 | 31,620 | 2015-08-18 |
542 | 1,600 | 1,521 | 1,600 | 1,561 | 20 | 31,210 | 2015-08-13 |
543 | 1,600 | 1,515 | 1,600 | 1,532 | 25 | 38,300 | 2015-08-12 |
544 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 155,000 | 2015-08-11 |
545 | 1,600 | 1,600 | 1,600 | 1,600 | 2 | 3,200 | 2015-08-10 |
546 | 1,600 | 1,512 | 1,600 | 1,513 | 111 | 167,920 | 2015-08-07 |
547 | 1,600 | 1,600 | 1,600 | 1,600 | 31 | 49,600 | 2015-08-06 |
548 | 1,600 | 1,600 | 1,600 | 1,600 | 6 | 9,600 | 2015-08-05 |
549 | 1,640 | 1,640 | 1,640 | 1,640 | 20 | 32,800 | 2015-08-03 |
550 | 1,652 | 1,500 | 1,652 | 1,636 | 460 | 752,345 | 2015-07-29 |
551 | 1,690 | 1,690 | 1,690 | 1,690 | 10 | 16,900 | 2015-07-27 |
552 | 1,700 | 1,651 | 1,700 | 1,697 | 160 | 271,510 | 2015-07-24 |
553 | 1,800 | 1,799 | 1,799 | 1,800 | 110 | 197,990 | 2015-07-16 |
554 | 1,700 | 1,651 | 1,700 | 1,699 | 205 | 348,255 | 2015-07-07 |
555 | 1,734 | 1,734 | 1,734 | 1,734 | 34 | 58,956 | 2015-07-02 |
556 | 1,734 | 1,734 | 1,734 | 1,734 | 10 | 17,340 | 2015-07-01 |
557 | 1,850 | 1,850 | 1,850 | 1,850 | 413 | 764,050 | 2015-06-29 |
558 | 1,900 | 1,851 | 1,900 | 1,876 | 40 | 75,020 | 2015-06-26 |
559 | 2,040 | 2,040 | 2,040 | 2,040 | 4 | 8,160 | 2015-06-24 |
560 | 2,049 | 1,965 | 1,965 | 1,982 | 858 | 1,700,818 | 2015-06-23 |
561 | 2,100 | 1,965 | 2,050 | 2,015 | 484 | 975,040 | 2015-06-22 |
562 | 2,050 | 1,962 | 1,962 | 2,000 | 688 | 1,375,860 | 2015-06-19 |
563 | 2,000 | 1,920 | 1,920 | 1,962 | 1,304 | 2,558,870 | 2015-06-18 |
564 | 1,910 | 1,850 | 1,850 | 1,900 | 113 | 214,751 | 2015-06-17 |
565 | 1,899 | 1,899 | 1,899 | 1,899 | 20 | 37,980 | 2015-06-16 |
566 | 1,800 | 1,690 | 1,690 | 1,720 | 150 | 258,000 | 2015-06-15 |
567 | 1,670 | 1,670 | 1,670 | 1,670 | 300 | 501,000 | 2015-06-12 |
568 | 1,685 | 1,650 | 1,670 | 1,674 | 371 | 620,870 | 2015-06-11 |
569 | 1,685 | 1,600 | 1,600 | 1,677 | 110 | 184,500 | 2015-06-10 |
570 | 1,600 | 1,550 | 1,550 | 1,583 | 30 | 47,500 | 2015-06-09 |
571 | 1,500 | 1,490 | 1,490 | 1,495 | 301 | 450,100 | 2015-06-08 |
572 | 1,480 | 1,470 | 1,470 | 1,474 | 400 | 589,500 | 2015-06-05 |
573 | 1,490 | 1,490 | 1,490 | 1,490 | 10 | 14,900 | 2015-06-04 |
574 | 1,429 | 1,390 | 1,429 | 1,405 | 320 | 449,675 | 2015-05-28 |
575 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 140,000 | 2015-05-27 |
576 | 1,400 | 1,351 | 1,360 | 1,370 | 323 | 442,353 | 2015-05-26 |
577 | 1,353 | 1,353 | 1,353 | 1,353 | 266 | 359,898 | 2015-05-25 |
578 | 1,352 | 1,270 | 1,352 | 1,297 | 312 | 404,712 | 2015-05-22 |
579 | 1,353 | 1,353 | 1,353 | 1,353 | 10 | 13,530 | 2015-05-21 |
580 | 1,350 | 1,330 | 1,350 | 1,347 | 269 | 362,470 | 2015-05-19 |
581 | 1,301 | 1,301 | 1,301 | 1,301 | 30 | 39,030 | 2015-05-14 |
582 | 1,302 | 1,302 | 1,302 | 1,302 | 70 | 91,140 | 2015-05-13 |
583 | 1,301 | 1,300 | 1,301 | 1,300 | 295 | 383,530 | 2015-05-12 |
584 | 1,250 | 1,250 | 1,250 | 1,250 | 530 | 662,500 | 2015-05-05 |
585 | 1,450 | 1,450 | 1,450 | 1,450 | 2 | 2,900 | 2015-05-04 |
586 | 1,351 | 1,350 | 1,351 | 1,350 | 75 | 101,270 | 2015-04-30 |
587 | 1,401 | 1,400 | 1,401 | 1,400 | 83 | 116,233 | 2015-04-28 |
588 | 1,450 | 1,450 | 1,450 | 1,450 | 15 | 21,750 | 2015-04-24 |
589 | 1,450 | 1,450 | 1,450 | 1,450 | 17 | 24,650 | 2015-04-22 |
590 | 1,500 | 1,500 | 1,500 | 1,500 | 13 | 19,500 | 2015-04-21 |
591 | 1,456 | 1,450 | 1,456 | 1,452 | 270 | 392,105 | 2015-04-17 |
592 | 1,500 | 1,455 | 1,500 | 1,477 | 45 | 66,485 | 2015-04-15 |
593 | 1,500 | 1,457 | 1,500 | 1,466 | 50 | 73,280 | 2015-04-14 |
594 | 1,500 | 1,500 | 1,500 | 1,500 | 50 | 75,000 | 2015-04-13 |
595 | 1,500 | 1,500 | 1,500 | 1,500 | 407 | 610,500 | 2015-04-10 |
596 | 1,600 | 1,600 | 1,600 | 1,600 | 60 | 96,000 | 2015-04-09 |
597 | 1,849 | 1,849 | 1,849 | 1,849 | 10 | 18,490 | 2015-04-07 |
598 | 1,849 | 1,849 | 1,849 | 1,849 | 5 | 9,245 | 2015-04-06 |
599 | 1,900 | 1,900 | 1,900 | 1,900 | 31 | 58,900 | 2015-03-25 |
600 | 1,700 | 1,700 | 1,700 | 1,700 | 10 | 17,000 | 2015-03-23 |
601 | 1,669 | 1,669 | 1,669 | 1,669 | 10 | 16,690 | 2015-03-19 |
602 | 1,500 | 1,500 | 1,500 | 1,500 | 10 | 15,000 | 2015-03-18 |
603 | 1,500 | 1,500 | 1,500 | 1,500 | 32 | 48,000 | 2015-03-17 |
604 | 1,500 | 1,499 | 1,499 | 1,500 | 76 | 113,990 | 2015-03-16 |
605 | 1,450 | 1,450 | 1,450 | 1,450 | 98 | 142,100 | 2015-03-12 |
606 | 1,450 | 1,450 | 1,450 | 1,450 | 102 | 147,900 | 2015-03-06 |
607 | 1,450 | 1,370 | 1,370 | 1,394 | 333 | 464,210 | 2015-03-04 |
608 | 1,351 | 1,351 | 1,351 | 1,351 | 97 | 131,047 | 2015-02-13 |
609 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 140,000 | 2015-02-10 |
610 | 1,356 | 1,351 | 1,356 | 1,354 | 40 | 54,140 | 2015-02-06 |
611 | 1,400 | 1,350 | 1,400 | 1,356 | 488 | 661,914 | 2015-02-05 |
612 | 1,401 | 1,400 | 1,401 | 1,400 | 60 | 84,020 | 2015-02-03 |
613 | 1,450 | 1,450 | 1,450 | 1,450 | 7 | 10,150 | 2015-02-02 |
614 | 1,450 | 1,450 | 1,450 | 1,450 | 40 | 58,000 | 2015-01-30 |
615 | 1,450 | 1,450 | 1,450 | 1,450 | 50 | 72,500 | 2015-01-29 |
616 | 1,450 | 1,450 | 1,450 | 1,450 | 353 | 511,850 | 2015-01-21 |
617 | 1,501 | 1,500 | 1,501 | 1,500 | 100 | 150,020 | 2015-01-16 |
618 | 1,500 | 1,500 | 1,500 | 1,500 | 183 | 274,500 | 2015-01-14 |
619 | 1,500 | 1,500 | 1,500 | 1,500 | 20 | 30,000 | 2015-01-13 |
620 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 290,000 | 2015-01-09 |
621 | 1,550 | 1,550 | 1,550 | 1,550 | 3 | 4,650 | 2015-01-08 |
622 | 1,550 | 1,550 | 1,550 | 1,550 | 6 | 9,300 | 2015-01-06 |
623 | 1,550 | 1,550 | 1,550 | 1,550 | 35 | 54,250 | 2015-01-05 |
624 | 1,550 | 1,550 | 1,550 | 1,550 | 30 | 46,500 | 2014-12-22 |
625 | 1,550 | 1,550 | 1,550 | 1,550 | 10 | 15,500 | 2014-12-19 |
626 | 1,550 | 1,550 | 1,550 | 1,550 | 2 | 3,100 | 2014-12-17 |
627 | 1,551 | 1,550 | 1,551 | 1,550 | 394 | 610,720 | 2014-12-16 |
628 | 1,670 | 1,670 | 1,670 | 1,670 | 2 | 3,340 | 2014-12-15 |
629 | 1,670 | 1,670 | 1,670 | 1,670 | 15 | 25,050 | 2014-12-12 |
630 | 1,670 | 1,670 | 1,670 | 1,670 | 10 | 16,700 | 2014-12-11 |
631 | 1,670 | 1,670 | 1,670 | 1,670 | 10 | 16,700 | 2014-12-10 |
632 | 1,698 | 1,698 | 1,698 | 1,698 | 5 | 8,490 | 2014-12-04 |
633 | 1,698 | 1,698 | 1,698 | 1,698 | 5 | 8,490 | 2014-12-03 |
634 | 1,699 | 1,550 | 1,699 | 1,550 | 504 | 783,432 | 2014-12-02 |
635 | 1,750 | 1,700 | 1,750 | 1,708 | 12 | 20,500 | 2014-11-27 |
636 | 1,798 | 1,798 | 1,798 | 1,798 | 20 | 35,960 | 2014-11-26 |
637 | 1,799 | 1,799 | 1,799 | 1,799 | 2 | 3,598 | 2014-11-25 |
638 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 170,000 | 2014-11-21 |
639 | 1,800 | 1,800 | 1,800 | 1,800 | 1 | 1,800 | 2014-11-19 |
640 | 1,840 | 1,840 | 1,840 | 1,840 | 6 | 11,040 | 2014-11-17 |
641 | 1,600 | 1,600 | 1,600 | 1,600 | 159 | 254,400 | 2014-11-14 |
642 | 1,850 | 1,850 | 1,850 | 1,850 | 27 | 49,950 | 2014-11-12 |
643 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 370,000 | 2014-11-10 |
644 | 1,889 | 1,889 | 1,889 | 1,889 | 18 | 34,002 | 2014-11-04 |
645 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 180,000 | 2014-10-24 |
646 | 1,800 | 1,800 | 1,800 | 1,800 | 3 | 5,400 | 2014-10-16 |
647 | 1,800 | 1,790 | 1,800 | 1,793 | 70 | 125,530 | 2014-10-15 |
648 | 1,880 | 1,880 | 1,880 | 1,880 | 20 | 37,600 | 2014-10-14 |
649 | 1,889 | 1,889 | 1,889 | 1,889 | 6 | 11,334 | 2014-10-06 |
650 | 1,889 | 1,889 | 1,889 | 1,889 | 6 | 11,334 | 2014-10-03 |
651 | 1,889 | 1,889 | 1,889 | 1,889 | 4 | 7,556 | 2014-10-01 |
652 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 179,000 | 2014-09-26 |
653 | 1,890 | 1,790 | 1,800 | 1,890 | 429 | 771,580 | 2014-09-25 |
654 | 1,850 | 1,800 | 1,800 | 1,850 | 1,019 | 1,880,150 | 2014-09-23 |
655 | 1,890 | 1,889 | 1,889 | 1,890 | 24 | 45,350 | 2014-09-22 |
656 | 1,800 | 1,800 | 1,800 | 1,800 | 32 | 57,600 | 2014-09-17 |
657 | 1,800 | 1,800 | 1,800 | 1,800 | 30 | 54,000 | 2014-09-16 |
658 | 1,850 | 1,800 | 1,850 | 1,809 | 138 | 249,650 | 2014-09-15 |
659 | 1,899 | 1,850 | 1,870 | 1,853 | 315 | 586,240 | 2014-09-08 |
660 | 1,900 | 1,900 | 1,900 | 1,900 | 10 | 19,000 | 2014-09-02 |
661 | 1,900 | 1,850 | 1,900 | 1,850 | 70 | 132,500 | 2014-09-01 |
662 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 190,500 | 2014-08-22 |
663 | 1,900 | 1,830 | 1,891 | 1,872 | 154 | 288,330 | 2014-08-20 |
664 | 1,930 | 1,930 | 1,930 | 1,930 | 150 | 289,500 | 2014-08-19 |
665 | 1,949 | 1,900 | 1,900 | 1,948 | 215 | 414,125 | 2014-08-15 |
666 | 1,901 | 1,900 | 1,901 | 1,900 | 221 | 419,920 | 2014-08-08 |
667 | 1,948 | 1,899 | 1,899 | 1,948 | 11 | 21,183 | 2014-08-07 |
668 | 1,949 | 1,949 | 1,949 | 1,949 | 10 | 19,490 | 2014-08-06 |
669 | 1,949 | 1,949 | 1,949 | 1,949 | 10 | 19,490 | 2014-07-30 |
670 | 1,949 | 1,949 | 1,949 | 1,949 | 10 | 19,490 | 2014-07-29 |
671 | 1,915 | 1,915 | 1,915 | 1,915 | 101 | 193,415 | 2014-07-16 |
672 | 1,900 | 1,840 | 1,840 | 1,900 | 162 | 304,080 | 2014-07-10 |
673 | 2,000 | 1,920 | 1,920 | 1,991 | 1,002 | 1,995,080 | 2014-07-09 |
674 | 1,920 | 1,915 | 1,915 | 1,915 | 201 | 384,920 | 2014-07-08 |
675 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 190,000 | 2014-07-07 |
676 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 180,000 | 2014-07-01 |
677 | 2,000 | 1,878 | 1,878 | 1,962 | 876 | 1,718,743 | 2014-06-30 |
678 | 1,800 | 1,725 | 1,800 | 1,758 | 250 | 443,645 | 2014-06-23 |
679 | 1,800 | 1,800 | 1,800 | 1,800 | 240 | 432,000 | 2014-06-19 |
680 | 1,801 | 1,700 | 1,801 | 1,721 | 172 | 295,940 | 2014-06-10 |
681 | 1,949 | 1,949 | 1,949 | 1,949 | 10 | 19,490 | 2014-06-05 |
682 | 1,999 | 1,999 | 1,999 | 1,999 | 3 | 5,997 | 2014-06-04 |
683 | 1,919 | 1,780 | 1,780 | 1,787 | 210 | 375,190 | 2014-06-03 |
684 | 1,778 | 1,778 | 1,778 | 1,778 | 38 | 67,564 | 2014-05-30 |
685 | 1,779 | 1,779 | 1,779 | 1,779 | 23 | 40,917 | 2014-05-27 |
686 | 1,783 | 1,780 | 1,783 | 1,780 | 291 | 518,310 | 2014-05-26 |
687 | 1,800 | 1,800 | 1,800 | 1,800 | 24 | 43,200 | 2014-05-20 |
688 | 1,821 | 1,800 | 1,800 | 1,821 | 27 | 48,642 | 2014-05-19 |
689 | 1,821 | 1,821 | 1,821 | 1,821 | 20 | 36,420 | 2014-05-15 |
690 | 1,781 | 1,781 | 1,781 | 1,781 | 20 | 35,620 | 2014-05-14 |
691 | 1,821 | 1,780 | 1,821 | 1,780 | 393 | 713,544 | 2014-05-12 |
692 | 1,821 | 1,821 | 1,821 | 1,821 | 31 | 56,451 | 2014-05-08 |
693 | 1,850 | 1,850 | 1,850 | 1,850 | 66 | 122,100 | 2014-05-07 |
694 | 1,920 | 1,920 | 1,920 | 1,920 | 17 | 32,640 | 2014-05-06 |
695 | 1,920 | 1,850 | 1,850 | 1,920 | 21 | 39,130 | 2014-05-05 |
696 | 1,900 | 1,900 | 1,900 | 1,900 | 2 | 3,800 | 2014-05-01 |
697 | 1,900 | 1,821 | 1,900 | 1,893 | 11 | 20,821 | 2014-04-30 |
698 | 1,940 | 1,940 | 1,940 | 1,940 | 3 | 5,820 | 2014-04-29 |
699 | 1,940 | 1,940 | 1,940 | 1,940 | 2 | 3,880 | 2014-04-28 |
700 | 1,940 | 1,920 | 1,920 | 1,921 | 301 | 578,120 | 2014-04-25 |
701 | 1,911 | 1,821 | 1,910 | 1,910 | 145 | 275,890 | 2014-04-24 |
702 | 1,900 | 1,900 | 1,900 | 1,900 | 60 | 114,000 | 2014-04-23 |
703 | 1,850 | 1,805 | 1,850 | 1,820 | 65 | 118,325 | 2014-04-22 |
704 | 1,911 | 1,911 | 1,911 | 1,911 | 2 | 3,822 | 2014-04-18 |
705 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 190,000 | 2014-04-15 |
706 | 1,950 | 1,940 | 1,949 | 1,940 | 70 | 135,980 | 2014-04-14 |
707 | 1,940 | 1,940 | 1,940 | 1,940 | 10 | 19,400 | 2014-04-11 |
708 | 1,945 | 1,930 | 1,930 | 1,944 | 725 | 1,409,660 | 2014-04-09 |
709 | 1,940 | 1,805 | 1,940 | 1,940 | 112 | 208,820 | 2014-04-07 |
710 | 1,910 | 1,805 | 1,910 | 1,805 | 521 | 995,005 | 2014-04-04 |
711 | 1,910 | 1,910 | 1,910 | 1,910 | 10 | 19,100 | 2014-03-31 |
712 | 1,910 | 1,910 | 1,910 | 1,910 | 5 | 9,550 | 2014-03-28 |
713 | 1,921 | 1,910 | 1,921 | 1,915 | 495 | 947,876 | 2014-03-26 |
714 | 2,000 | 1,912 | 1,912 | 1,999 | 91 | 181,902 | 2014-03-20 |
715 | 1,912 | 1,912 | 1,912 | 1,912 | 1 | 1,912 | 2014-03-19 |
716 | 1,912 | 1,912 | 1,912 | 1,912 | 298 | 569,776 | 2014-03-17 |
717 | 1,912 | 1,912 | 1,912 | 1,912 | 20 | 38,240 | 2014-03-14 |
718 | 2,000 | 1,912 | 2,000 | 1,997 | 511 | 1,020,592 | 2014-03-12 |
719 | 1,930 | 1,910 | 1,930 | 1,910 | 401 | 773,910 | 2014-03-07 |
720 | 1,960 | 1,911 | 1,960 | 1,939 | 620 | 1,202,250 | 2014-03-06 |
721 | 1,980 | 1,980 | 1,980 | 1,980 | 241 | 477,180 | 2014-03-04 |
722 | 1,980 | 1,980 | 1,980 | 1,980 | 4 | 7,920 | 2014-03-03 |
723 | 1,950 | 1,930 | 1,950 | 1,930 | 289 | 561,770 | 2014-02-28 |
724 | 1,950 | 1,950 | 1,950 | 1,950 | 122 | 237,900 | 2014-02-27 |
725 | 1,950 | 1,911 | 1,911 | 1,950 | 381 | 742,911 | 2014-02-26 |
726 | 1,971 | 1,950 | 1,971 | 1,960 | 313 | 613,490 | 2014-02-25 |
727 | 2,100 | 2,100 | 2,100 | 2,100 | 4 | 8,400 | 2014-02-24 |
728 | 2,100 | 2,000 | 2,000 | 2,071 | 7 | 14,500 | 2014-02-21 |
729 | 2,100 | 2,000 | 2,000 | 2,100 | 57 | 114,699 | 2014-02-19 |
730 | 2,145 | 2,000 | 2,145 | 2,017 | 335 | 675,665 | 2014-02-18 |
731 | 2,149 | 2,145 | 2,145 | 2,149 | 170 | 364,690 | 2014-02-17 |
732 | 2,000 | 2,000 | 2,000 | 2,000 | 1 | 2,000 | 2014-02-14 |
733 | 2,100 | 2,100 | 2,100 | 2,100 | 220 | 462,000 | 2014-02-13 |
734 | 2,124 | 2,124 | 2,124 | 2,124 | 5 | 10,620 | 2014-02-12 |
735 | 2,149 | 1,832 | 2,000 | 1,847 | 807 | 1,490,228 | 2014-02-11 |
736 | 2,150 | 2,135 | 2,135 | 2,143 | 115 | 246,500 | 2014-02-10 |
737 | 2,150 | 2,150 | 2,150 | 2,150 | 3 | 6,450 | 2014-02-05 |
738 | 2,150 | 2,150 | 2,150 | 2,150 | 10 | 21,500 | 2014-02-04 |
739 | 2,150 | 2,150 | 2,150 | 2,150 | 41 | 88,150 | 2014-01-24 |
740 | 2,180 | 2,100 | 2,100 | 2,180 | 42 | 88,360 | 2014-01-22 |
741 | 2,000 | 1,800 | 1,800 | 2,000 | 620 | 1,207,800 | 2014-01-21 |
742 | 1,900 | 1,800 | 1,900 | 1,839 | 1,374 | 2,526,232 | 2014-01-20 |
743 | 2,100 | 1,900 | 2,100 | 1,900 | 111 | 232,900 | 2014-01-17 |
744 | 2,180 | 1,810 | 2,180 | 1,845 | 461 | 850,360 | 2014-01-16 |
745 | 2,180 | 2,000 | 2,102 | 2,075 | 320 | 672,710 | 2014-01-14 |
746 | 2,103 | 2,103 | 2,103 | 2,103 | 486 | 1,022,058 | 2014-01-13 |
747 | 2,299 | 2,101 | 2,299 | 2,200 | 23 | 49,511 | 2014-01-07 |
748 | 2,285 | 2,100 | 2,285 | 2,165 | 858 | 1,857,300 | 2014-01-06 |
749 | 2,300 | 2,299 | 2,299 | 2,300 | 163 | 374,897 | 2014-01-03 |
750 | 2,300 | 2,264 | 2,264 | 2,285 | 100 | 228,548 | 2014-01-02 |
751 | 2,000 | 1,900 | 1,900 | 2,000 | 906 | 1,811,500 | 2013-12-31 |
752 | 2,000 | 1,870 | 2,000 | 1,935 | 20 | 38,700 | 2013-12-30 |
753 | 2,200 | 2,000 | 2,200 | 2,008 | 864 | 1,852,820 | 2013-12-27 |
754 | 2,200 | 2,100 | 2,100 | 2,200 | 115 | 251,998 | 2013-12-26 |
755 | 2,270 | 2,000 | 2,270 | 2,083 | 260 | 556,890 | 2013-12-24 |
756 | 2,270 | 2,265 | 2,270 | 2,265 | 123 | 278,655 | 2013-12-23 |
757 | 2,490 | 2,300 | 2,300 | 2,353 | 4,568 | 10,652,750 | 2013-12-20 |
758 | 2,570 | 2,251 | 2,400 | 2,337 | 551 | 1,272,050 | 2013-12-19 |
759 | 2,240 | 1,948 | 1,948 | 2,240 | 2,772 | 5,708,442 | 2013-12-18 |
760 | 1,949 | 1,870 | 1,870 | 1,948 | 165 | 310,648 | 2013-12-17 |
761 | 1,880 | 1,800 | 1,805 | 1,854 | 1,278 | 2,367,920 | 2013-12-16 |
762 | 1,815 | 1,814 | 1,814 | 1,814 | 273 | 495,245 | 2013-12-12 |
763 | 1,815 | 1,814 | 1,815 | 1,815 | 350 | 635,078 | 2013-12-11 |
764 | 1,814 | 1,770 | 1,770 | 1,809 | 1,714 | 3,061,680 | 2013-12-10 |
765 | 1,775 | 1,770 | 1,775 | 1,770 | 2,710 | 4,800,240 | 2013-12-09 |
766 | 1,800 | 1,800 | 1,800 | 1,800 | 382 | 687,600 | 2013-12-06 |
767 | 1,805 | 1,770 | 1,805 | 1,774 | 1,125 | 1,995,375 | 2013-12-05 |
768 | 1,810 | 1,810 | 1,810 | 1,810 | 25 | 45,250 | 2013-12-04 |
769 | 1,815 | 1,800 | 1,800 | 1,814 | 1,605 | 2,906,048 | 2013-12-03 |
770 | 1,790 | 1,790 | 1,790 | 1,790 | 160 | 286,400 | 2013-12-02 |
771 | 1,790 | 1,790 | 1,790 | 1,790 | 40 | 71,600 | 2013-11-29 |
772 | 1,800 | 1,780 | 1,800 | 1,800 | 323 | 579,400 | 2013-11-27 |
773 | 1,815 | 1,800 | 1,800 | 1,800 | 410 | 741,300 | 2013-11-26 |
774 | 1,810 | 1,797 | 1,797 | 1,810 | 467 | 842,004 | 2013-11-25 |
775 | 1,790 | 1,785 | 1,790 | 1,790 | 202 | 361,085 | 2013-11-22 |
776 | 1,790 | 1,790 | 1,790 | 1,790 | 25 | 44,750 | 2013-11-21 |
777 | 1,790 | 1,790 | 1,790 | 1,790 | 49 | 87,710 | 2013-11-20 |
778 | 1,790 | 1,785 | 1,790 | 1,790 | 260 | 465,300 | 2013-11-19 |
779 | 1,785 | 1,770 | 1,770 | 1,785 | 110 | 196,200 | 2013-11-18 |
780 | 1,770 | 1,770 | 1,770 | 1,770 | 20 | 35,400 | 2013-11-15 |
781 | 1,780 | 1,770 | 1,780 | 1,775 | 40 | 71,000 | 2013-11-14 |
782 | 1,700 | 1,665 | 1,700 | 1,692 | 2,560 | 4,331,650 | 2013-11-12 |
783 | 1,750 | 1,700 | 1,750 | 1,750 | 239 | 417,950 | 2013-11-11 |
784 | 1,780 | 1,700 | 1,780 | 1,700 | 255 | 442,000 | 2013-11-08 |
785 | 1,780 | 1,780 | 1,780 | 1,780 | 241 | 428,980 | 2013-11-07 |
786 | 1,800 | 1,760 | 1,800 | 1,780 | 683 | 1,225,740 | 2013-11-06 |
787 | 1,810 | 1,800 | 1,800 | 1,800 | 2,205 | 3,970,500 | 2013-11-05 |
788 | 1,816 | 1,750 | 1,800 | 1,750 | 1,378 | 2,491,600 | 2013-11-01 |
789 | 1,817 | 1,780 | 1,817 | 1,795 | 1,375 | 2,482,525 | 2013-10-31 |
790 | 1,880 | 1,815 | 1,880 | 1,826 | 120 | 219,110 | 2013-10-28 |
791 | 1,899 | 1,880 | 1,899 | 1,880 | 92 | 174,480 | 2013-10-25 |
792 | 1,811 | 1,811 | 1,811 | 1,811 | 246 | 445,506 | 2013-10-24 |
793 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 356,000 | 2013-10-22 |
794 | 1,809 | 1,800 | 1,809 | 1,806 | 810 | 1,462,500 | 2013-10-18 |
795 | 1,950 | 1,800 | 1,800 | 1,950 | 35 | 66,000 | 2013-10-16 |
796 | 1,950 | 1,750 | 1,750 | 1,787 | 54 | 96,500 | 2013-10-15 |
797 | 2,000 | 1,800 | 1,950 | 1,800 | 1,193 | 2,348,550 | 2013-10-14 |
798 | 1,940 | 1,900 | 1,901 | 1,904 | 277 | 527,463 | 2013-10-11 |
799 | 1,950 | 1,830 | 1,830 | 1,850 | 2,271 | 4,200,450 | 2013-10-10 |
800 | 1,830 | 1,825 | 1,830 | 1,825 | 397 | 725,575 | 2013-10-09 |
801 | 1,830 | 1,749 | 1,749 | 1,806 | 1,100 | 1,986,100 | 2013-10-08 |
802 | 1,730 | 1,710 | 1,711 | 1,719 | 587 | 1,008,820 | 2013-10-07 |
803 | 1,720 | 1,710 | 1,720 | 1,718 | 699 | 1,200,790 | 2013-10-04 |
804 | 1,715 | 1,705 | 1,705 | 1,710 | 1,155 | 1,974,525 | 2013-10-03 |
805 | 1,705 | 1,700 | 1,700 | 1,701 | 600 | 1,020,500 | 2013-10-02 |
806 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 170,000 | 2013-10-01 |
807 | 1,749 | 1,700 | 1,749 | 1,700 | 4,600 | 7,822,870 | 2013-09-30 |
808 | 1,749 | 1,700 | 1,700 | 1,749 | 1,949 | 3,342,200 | 2013-09-27 |
809 | 1,700 | 1,700 | 1,700 | 1,700 | 51 | 86,700 | 2013-09-24 |
810 | 1,710 | 1,700 | 1,700 | 1,710 | 655 | 1,116,500 | 2013-09-19 |
811 | 1,700 | 1,677 | 1,700 | 1,699 | 422 | 716,894 | 2013-09-18 |
812 | 1,700 | 1,650 | 1,650 | 1,671 | 192 | 320,750 | 2013-09-17 |
813 | 1,660 | 1,650 | 1,660 | 1,650 | 616 | 1,018,825 | 2013-09-16 |
814 | 1,700 | 1,700 | 1,700 | 1,700 | 51 | 86,700 | 2013-09-13 |
815 | 1,700 | 1,660 | 1,700 | 1,700 | 182 | 308,280 | 2013-09-12 |
816 | 1,700 | 1,655 | 1,700 | 1,658 | 1,165 | 1,951,480 | 2013-09-11 |
817 | 1,800 | 1,700 | 1,800 | 1,700 | 1,126 | 1,943,022 | 2013-09-10 |
818 | 1,810 | 1,800 | 1,800 | 1,810 | 860 | 1,551,600 | 2013-09-09 |
819 | 1,889 | 1,800 | 1,889 | 1,810 | 142 | 257,914 | 2013-09-06 |
820 | 1,800 | 1,800 | 1,800 | 1,800 | 210 | 378,000 | 2013-09-05 |
821 | 1,900 | 1,900 | 1,900 | 1,900 | 10 | 19,000 | 2013-09-03 |
822 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 570,000 | 2013-09-02 |
823 | 1,900 | 1,900 | 1,900 | 1,900 | 80 | 152,000 | 2013-08-30 |
824 | 2,000 | 1,900 | 1,950 | 1,913 | 400 | 766,650 | 2013-08-29 |
825 | 2,250 | 2,200 | 2,250 | 2,224 | 207 | 460,410 | 2013-08-23 |
826 | 2,251 | 2,250 | 2,251 | 2,250 | 110 | 247,510 | 2013-08-14 |
827 | 2,500 | 2,500 | 2,500 | 2,500 | 57 | 142,500 | 2013-08-12 |
828 | 2,600 | 2,500 | 2,500 | 2,500 | 440 | 1,100,100 | 2013-08-09 |
829 | 2,500 | 2,500 | 2,500 | 2,500 | 14 | 35,000 | 2013-08-08 |
830 | 2,400 | 2,400 | 2,400 | 2,400 | 2 | 4,800 | 2013-08-05 |
831 | 2,600 | 2,250 | 2,600 | 2,250 | 49 | 123,900 | 2013-08-01 |
832 | 2,600 | 2,600 | 2,600 | 2,600 | 1,579 | 4,105,400 | 2013-07-31 |
833 | 2,650 | 2,600 | 2,650 | 2,607 | 1,939 | 5,054,030 | 2013-07-30 |
834 | 2,699 | 2,699 | 2,699 | 2,699 | 5 | 13,495 | 2013-07-26 |
835 | 2,650 | 2,650 | 2,650 | 2,650 | 20 | 53,000 | 2013-07-25 |
836 | 2,660 | 2,600 | 2,660 | 2,650 | 410 | 1,072,550 | 2013-07-23 |
837 | 2,799 | 2,799 | 2,799 | 2,799 | 5 | 13,995 | 2013-07-19 |
838 | 2,845 | 2,650 | 2,650 | 2,832 | 173 | 468,795 | 2013-07-17 |
839 | 2,600 | 2,600 | 2,600 | 2,600 | 8 | 20,800 | 2013-07-16 |
840 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 260,000 | 2013-07-10 |
841 | 2,700 | 2,600 | 2,600 | 2,700 | 660 | 1,722,968 | 2013-07-09 |
842 | 2,600 | 2,600 | 2,600 | 2,600 | 417 | 1,084,200 | 2013-07-08 |
843 | 2,550 | 2,550 | 2,550 | 2,550 | 304 | 775,200 | 2013-07-05 |
844 | 2,550 | 2,550 | 2,550 | 2,550 | 642 | 1,637,100 | 2013-07-04 |
845 | 2,500 | 2,500 | 2,500 | 2,500 | 10 | 25,000 | 2013-07-03 |
846 | 2,550 | 2,550 | 2,550 | 2,550 | 190 | 484,500 | 2013-07-01 |
847 | 2,555 | 2,555 | 2,555 | 2,555 | 190 | 485,450 | 2013-06-28 |
848 | 2,550 | 2,550 | 2,550 | 2,550 | 300 | 765,000 | 2013-06-27 |
849 | 2,550 | 2,550 | 2,550 | 2,550 | 140 | 357,000 | 2013-06-24 |
850 | 2,550 | 2,550 | 2,550 | 2,550 | 300 | 765,000 | 2013-06-21 |
851 | 2,550 | 2,550 | 2,550 | 2,550 | 233 | 594,150 | 2013-06-20 |
852 | 2,588 | 2,588 | 2,588 | 2,588 | 5 | 12,940 | 2013-06-19 |
853 | 2,550 | 2,550 | 2,550 | 2,550 | 42 | 107,100 | 2013-06-18 |
854 | 2,550 | 2,550 | 2,550 | 2,550 | 23 | 58,650 | 2013-06-17 |
855 | 2,500 | 2,300 | 2,300 | 2,474 | 388 | 947,840 | 2013-06-14 |
856 | 2,310 | 2,200 | 2,310 | 2,251 | 852 | 1,937,040 | 2013-06-13 |
857 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 250,000 | 2013-06-12 |
858 | 2,678 | 2,678 | 2,678 | 2,678 | 10 | 26,780 | 2013-06-11 |
859 | 3,500 | 3,129 | 3,500 | 3,149 | 863 | 2,867,000 | 2013-06-10 |
860 | 3,598 | 3,500 | 3,590 | 3,506 | 1,566 | 5,506,728 | 2013-06-07 |
861 | 3,129 | 3,129 | 3,129 | 3,129 | 455 | 1,423,695 | 2013-06-06 |
862 | 2,760 | 2,500 | 2,500 | 2,721 | 732 | 1,910,750 | 2013-06-05 |
863 | 2,400 | 2,060 | 2,090 | 2,400 | 867 | 1,840,980 | 2013-06-04 |
864 | 2,100 | 2,090 | 2,090 | 2,092 | 133 | 278,250 | 2013-05-31 |
865 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 200,000 | 2013-05-30 |
866 | 2,090 | 2,000 | 2,000 | 2,028 | 653 | 1,324,000 | 2013-05-29 |
867 | 2,000 | 1,989 | 1,989 | 1,994 | 2,456 | 4,896,394 | 2013-05-28 |
868 | 1,950 | 1,940 | 1,940 | 1,947 | 165 | 321,240 | 2013-05-27 |
869 | 1,900 | 1,850 | 1,850 | 1,900 | 1,495 | 2,821,280 | 2013-05-24 |
870 | 1,850 | 1,850 | 1,850 | 1,850 | 114 | 210,900 | 2013-05-22 |
871 | 1,850 | 1,810 | 1,850 | 1,821 | 70 | 127,500 | 2013-05-20 |
872 | 1,900 | 1,900 | 1,900 | 1,900 | 50 | 95,000 | 2013-05-17 |
873 | 1,990 | 1,950 | 1,950 | 1,951 | 1,334 | 2,603,060 | 2013-05-16 |
874 | 1,990 | 1,990 | 1,990 | 1,990 | 500 | 995,000 | 2013-05-15 |
875 | 1,980 | 1,830 | 1,830 | 1,960 | 2,337 | 4,458,340 | 2013-05-14 |
876 | 1,850 | 1,829 | 1,829 | 1,833 | 364 | 667,216 | 2013-05-13 |
877 | 1,825 | 1,825 | 1,825 | 1,825 | 45 | 82,125 | 2013-05-10 |
878 | 1,819 | 1,819 | 1,819 | 1,819 | 5 | 9,095 | 2013-05-09 |
879 | 1,810 | 1,800 | 1,800 | 1,808 | 1,124 | 2,028,200 | 2013-05-07 |
880 | 1,800 | 1,700 | 1,700 | 1,798 | 1,160 | 2,059,230 | 2013-05-06 |
881 | 1,700 | 1,700 | 1,700 | 1,700 | 133 | 226,100 | 2013-05-03 |
882 | 1,690 | 1,690 | 1,690 | 1,690 | 60 | 101,400 | 2013-05-01 |
883 | 1,650 | 1,600 | 1,601 | 1,650 | 470 | 765,350 | 2013-04-30 |
884 | 1,600 | 1,600 | 1,600 | 1,600 | 110 | 176,000 | 2013-04-29 |
885 | 1,600 | 1,600 | 1,600 | 1,600 | 654 | 1,046,400 | 2013-04-25 |
886 | 1,500 | 1,500 | 1,500 | 1,500 | 45 | 67,500 | 2013-04-24 |
887 | 1,600 | 1,600 | 1,600 | 1,600 | 1,300 | 2,080,000 | 2013-04-23 |
888 | 1,610 | 1,600 | 1,600 | 1,600 | 941 | 1,505,800 | 2013-04-22 |
889 | 1,600 | 1,550 | 1,590 | 1,591 | 842 | 1,340,200 | 2013-04-18 |
890 | 1,550 | 1,500 | 1,550 | 1,502 | 198 | 302,050 | 2013-04-17 |
891 | 1,550 | 1,550 | 1,550 | 1,550 | 302 | 468,100 | 2013-04-16 |
892 | 1,550 | 1,500 | 1,500 | 1,550 | 2,852 | 4,420,400 | 2013-04-09 |
893 | 1,500 | 1,500 | 1,500 | 1,500 | 320 | 480,000 | 2013-04-08 |
894 | 1,450 | 1,450 | 1,450 | 1,450 | 1 | 1,450 | 2013-04-02 |
895 | 1,500 | 1,500 | 1,500 | 1,500 | 63 | 94,500 | 2013-04-01 |
896 | 1,500 | 1,500 | 1,500 | 1,500 | 41 | 61,500 | 2013-03-28 |
897 | 1,500 | 1,500 | 1,500 | 1,500 | 650 | 975,000 | 2013-03-27 |
898 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 600,000 | 2013-03-26 |
899 | 1,550 | 1,500 | 1,500 | 1,550 | 300 | 460,000 | 2013-03-25 |
900 | 1,470 | 1,470 | 1,470 | 1,470 | 150 | 220,500 | 2013-03-22 |
901 | 1,479 | 1,479 | 1,479 | 1,479 | 850 | 1,257,150 | 2013-03-21 |
902 | 1,500 | 1,455 | 1,455 | 1,479 | 1,167 | 1,715,760 | 2013-03-19 |
903 | 1,500 | 1,450 | 1,500 | 1,455 | 55 | 80,000 | 2013-03-18 |
904 | 1,540 | 1,500 | 1,540 | 1,501 | 1,091 | 1,637,620 | 2013-03-15 |
905 | 1,550 | 1,540 | 1,540 | 1,548 | 122 | 188,880 | 2013-03-14 |
906 | 1,540 | 1,500 | 1,540 | 1,507 | 439 | 661,620 | 2013-03-13 |
907 | 1,500 | 1,420 | 1,460 | 1,486 | 815 | 1,186,650 | 2013-03-12 |
908 | 1,499 | 1,430 | 1,499 | 1,458 | 350 | 510,400 | 2013-03-11 |
909 | 1,667 | 1,450 | 1,450 | 1,667 | 571 | 838,384 | 2013-03-06 |
910 | 1,450 | 1,450 | 1,450 | 1,450 | 878 | 1,273,100 | 2013-02-27 |
911 | 1,450 | 1,420 | 1,420 | 1,450 | 534 | 759,300 | 2013-02-26 |
912 | 1,450 | 1,420 | 1,450 | 1,430 | 455 | 650,660 | 2013-02-22 |
913 | 1,450 | 1,420 | 1,450 | 1,450 | 122 | 176,840 | 2013-02-21 |
914 | 1,450 | 1,450 | 1,450 | 1,450 | 70 | 101,500 | 2013-02-20 |
915 | 1,480 | 1,480 | 1,480 | 1,480 | 300 | 444,000 | 2013-02-19 |
916 | 1,480 | 1,480 | 1,480 | 1,480 | 110 | 162,800 | 2013-02-18 |
917 | 1,500 | 1,450 | 1,500 | 1,450 | 1,790 | 2,665,000 | 2013-02-14 |
918 | 1,500 | 1,402 | 1,402 | 1,500 | 564 | 845,804 | 2013-02-08 |
919 | 1,444 | 1,401 | 1,401 | 1,444 | 210 | 302,810 | 2013-02-07 |
920 | 1,420 | 1,400 | 1,400 | 1,405 | 240 | 336,800 | 2013-02-05 |
921 | 1,460 | 1,460 | 1,460 | 1,460 | 80 | 116,800 | 2013-02-04 |
922 | 1,500 | 1,450 | 1,450 | 1,458 | 555 | 808,150 | 2013-02-01 |
923 | 1,460 | 1,450 | 1,460 | 1,451 | 200 | 290,100 | 2013-01-31 |
924 | 1,500 | 1,500 | 1,500 | 1,500 | 70 | 105,000 | 2013-01-30 |
925 | 1,500 | 1,450 | 1,500 | 1,500 | 599 | 893,700 | 2013-01-29 |
926 | 1,551 | 1,550 | 1,551 | 1,550 | 281 | 435,671 | 2013-01-28 |
927 | 1,600 | 1,580 | 1,600 | 1,596 | 683 | 1,089,800 | 2013-01-25 |
928 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 800,000 | 2013-01-24 |
929 | 1,600 | 1,600 | 1,600 | 1,600 | 695 | 1,112,000 | 2013-01-23 |
930 | 1,600 | 1,600 | 1,600 | 1,600 | 74 | 118,400 | 2013-01-22 |
931 | 1,600 | 1,550 | 1,600 | 1,551 | 741 | 1,183,600 | 2013-01-21 |
932 | 1,600 | 1,600 | 1,600 | 1,600 | 1,395 | 2,232,000 | 2013-01-18 |
933 | 1,600 | 1,600 | 1,600 | 1,600 | 1,517 | 2,427,200 | 2013-01-17 |
934 | 1,610 | 1,600 | 1,600 | 1,600 | 140 | 224,030 | 2013-01-16 |
935 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 480,000 | 2013-01-15 |
936 | 1,590 | 1,590 | 1,590 | 1,590 | 39 | 62,010 | 2013-01-14 |
937 | 1,630 | 1,550 | 1,630 | 1,600 | 2,604 | 4,171,900 | 2013-01-11 |
938 | 1,650 | 1,630 | 1,650 | 1,630 | 293 | 478,450 | 2013-01-10 |
939 | 1,700 | 1,700 | 1,700 | 1,700 | 712 | 1,210,400 | 2013-01-09 |
940 | 1,749 | 1,749 | 1,749 | 1,749 | 12 | 20,988 | 2013-01-08 |
941 | 1,750 | 1,700 | 1,700 | 1,703 | 1,553 | 2,642,717 | 2013-01-07 |
942 | 1,800 | 1,700 | 1,800 | 1,700 | 2,009 | 3,454,245 | 2013-01-05 |
943 | 1,800 | 1,800 | 1,800 | 1,800 | 17 | 30,600 | 2013-01-03 |
944 | 1,840 | 1,810 | 1,810 | 1,840 | 233 | 427,220 | 2013-01-02 |
945 | 1,810 | 1,800 | 1,810 | 1,803 | 300 | 541,000 | 2012-12-28 |
946 | 1,810 | 1,790 | 1,800 | 1,798 | 590 | 1,061,550 | 2012-12-27 |
947 | 1,850 | 1,800 | 1,805 | 1,804 | 772 | 1,392,215 | 2012-12-26 |
948 | 1,805 | 1,805 | 1,805 | 1,805 | 177 | 319,485 | 2012-12-25 |
949 | 1,830 | 1,820 | 1,830 | 1,820 | 458 | 838,060 | 2012-12-24 |
950 | 1,850 | 1,850 | 1,850 | 1,850 | 220 | 407,000 | 2012-12-21 |
951 | 1,850 | 1,820 | 1,820 | 1,850 | 220 | 401,000 | 2012-12-20 |
952 | 1,850 | 1,830 | 1,850 | 1,840 | 310 | 570,450 | 2012-12-19 |
953 | 1,900 | 1,835 | 1,900 | 1,835 | 658 | 1,212,600 | 2012-12-18 |
954 | 1,900 | 1,850 | 1,900 | 1,850 | 222 | 414,200 | 2012-12-17 |
955 | 1,999 | 1,900 | 1,999 | 1,900 | 112 | 214,498 | 2012-12-14 |
956 | 1,880 | 1,850 | 1,880 | 1,856 | 470 | 876,600 | 2012-12-13 |
957 | 1,880 | 1,880 | 1,880 | 1,880 | 50 | 94,000 | 2012-12-12 |
958 | 1,999 | 1,900 | 1,900 | 1,900 | 157 | 299,290 | 2012-12-11 |
959 | 1,999 | 1,950 | 1,996 | 1,982 | 710 | 1,408,670 | 2012-12-10 |
960 | 1,900 | 1,900 | 1,900 | 1,900 | 45 | 85,500 | 2012-12-07 |
961 | 2,000 | 1,999 | 1,999 | 2,000 | 260 | 519,900 | 2012-12-06 |
962 | 2,149 | 2,000 | 2,024 | 2,149 | 56 | 112,197 | 2012-12-05 |
963 | 2,000 | 1,900 | 1,900 | 1,928 | 550 | 1,060,300 | 2012-12-04 |
964 | 1,820 | 1,800 | 1,820 | 1,802 | 330 | 594,600 | 2012-11-29 |
965 | 1,760 | 1,760 | 1,760 | 1,760 | 500 | 880,000 | 2012-11-23 |
966 | 1,800 | 1,800 | 1,800 | 1,800 | 121 | 217,800 | 2012-11-16 |
967 | 1,800 | 1,800 | 1,800 | 1,800 | 340 | 612,000 | 2012-11-15 |
968 | 2,000 | 1,950 | 1,950 | 1,992 | 614 | 1,222,958 | 2012-11-13 |
969 | 1,850 | 1,850 | 1,850 | 1,850 | 84 | 155,400 | 2012-11-08 |
970 | 1,955 | 1,800 | 1,955 | 1,800 | 522 | 976,100 | 2012-11-07 |
971 | 2,000 | 2,000 | 2,000 | 2,000 | 63 | 126,000 | 2012-11-06 |
972 | 2,200 | 2,200 | 2,200 | 2,200 | 60 | 132,000 | 2012-11-05 |
973 | 2,210 | 2,100 | 2,210 | 2,100 | 721 | 1,520,310 | 2012-11-02 |
974 | 2,210 | 2,210 | 2,210 | 2,210 | 166 | 366,860 | 2012-11-01 |
975 | 2,210 | 2,210 | 2,210 | 2,210 | 240 | 530,400 | 2012-10-31 |
976 | 2,210 | 2,210 | 2,210 | 2,210 | 160 | 353,600 | 2012-10-30 |
977 | 2,300 | 2,295 | 2,295 | 2,299 | 1,200 | 2,759,540 | 2012-10-29 |
978 | 2,295 | 2,250 | 2,290 | 2,263 | 318 | 725,770 | 2012-10-26 |
979 | 2,285 | 2,285 | 2,285 | 2,285 | 130 | 297,050 | 2012-10-25 |
980 | 2,300 | 2,201 | 2,300 | 2,212 | 179 | 395,950 | 2012-10-24 |
981 | 2,300 | 2,290 | 2,300 | 2,290 | 509 | 1,170,500 | 2012-10-23 |
982 | 2,300 | 2,300 | 2,300 | 2,300 | 107 | 246,100 | 2012-10-22 |
983 | 2,300 | 2,300 | 2,300 | 2,300 | 250 | 575,000 | 2012-10-19 |
984 | 2,400 | 2,300 | 2,400 | 2,338 | 160 | 374,000 | 2012-10-18 |
985 | 2,300 | 2,300 | 2,300 | 2,300 | 310 | 713,000 | 2012-10-17 |
986 | 2,300 | 2,300 | 2,300 | 2,300 | 145 | 333,500 | 2012-10-16 |
987 | 2,400 | 2,330 | 2,400 | 2,359 | 263 | 622,550 | 2012-10-15 |
988 | 2,400 | 2,400 | 2,400 | 2,400 | 1,600 | 3,840,000 | 2012-10-12 |
989 | 2,480 | 2,400 | 2,480 | 2,400 | 145 | 356,800 | 2012-10-11 |
990 | 2,485 | 2,300 | 2,300 | 2,332 | 625 | 1,457,800 | 2012-10-10 |
991 | 2,500 | 2,300 | 2,500 | 2,317 | 210 | 492,300 | 2012-10-09 |
992 | 2,500 | 2,400 | 2,400 | 2,496 | 282 | 704,000 | 2012-10-08 |
993 | 2,550 | 2,450 | 2,550 | 2,450 | 445 | 1,108,375 | 2012-10-05 |
994 | 2,410 | 2,300 | 2,400 | 2,410 | 735 | 1,729,350 | 2012-10-04 |
995 | 2,650 | 2,500 | 2,500 | 2,502 | 299 | 747,950 | 2012-10-03 |
996 | 2,600 | 2,600 | 2,600 | 2,600 | 60 | 156,000 | 2012-10-02 |
997 | 2,650 | 2,500 | 2,500 | 2,608 | 195 | 501,000 | 2012-10-01 |
998 | 2,700 | 2,600 | 2,600 | 2,700 | 23 | 60,700 | 2012-09-28 |
999 | 2,800 | 2,700 | 2,800 | 2,700 | 75 | 207,500 | 2012-09-27 |
1000 | 2,990 | 2,850 | 2,900 | 2,950 | 1,721 | 4,937,950 | 2012-09-26 |
1001 | 3,090 | 3,000 | 3,090 | 3,000 | 273 | 833,490 | 2012-09-25 |
1002 | 3,000 | 3,000 | 3,000 | 3,000 | 350 | 1,050,000 | 2012-09-24 |
1003 | 3,100 | 3,100 | 3,100 | 3,100 | 525 | 1,627,500 | 2012-09-21 |
1004 | 3,100 | 3,100 | 3,100 | 3,100 | 39 | 120,900 | 2012-09-20 |
1005 | 3,040 | 2,800 | 2,800 | 2,964 | 260 | 764,000 | 2012-09-19 |
1006 | 2,900 | 2,900 | 2,900 | 2,900 | 29 | 84,100 | 2012-09-18 |
1007 | 3,100 | 3,000 | 3,100 | 3,069 | 788 | 2,418,250 | 2012-09-17 |
1008 | 3,100 | 3,100 | 3,100 | 3,100 | 23 | 71,300 | 2012-09-13 |
1009 | 3,100 | 3,100 | 3,100 | 3,100 | 10 | 31,000 | 2012-09-12 |
1010 | 3,100 | 3,100 | 3,100 | 3,100 | 38 | 117,800 | 2012-09-11 |
1011 | 3,300 | 3,300 | 3,300 | 3,300 | 150 | 495,000 | 2012-09-10 |
1012 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 700,000 | 2012-08-27 |
1013 | 3,600 | 3,540 | 3,600 | 3,540 | 681 | 2,446,020 | 2012-08-22 |
1014 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 355,000 | 2012-08-21 |
1015 | 3,610 | 3,610 | 3,610 | 3,610 | 49 | 176,890 | 2012-08-09 |
1016 | 4,242 | 4,165 | 4,242 | 4,202 | 15 | 63,035 | 2012-07-31 |
1017 | 4,243 | 4,243 | 4,243 | 4,243 | 10 | 42,430 | 2012-07-27 |
1018 | 4,900 | 4,900 | 4,900 | 4,900 | 10 | 49,000 | 2012-07-04 |
1019 | 4,800 | 4,800 | 4,800 | 4,800 | 50 | 240,000 | 2012-07-03 |
1020 | 5,590 | 4,600 | 5,050 | 4,600 | 2,357 | 12,168,820 | 2012-06-27 |
1021 | 4,861 | 4,500 | 4,500 | 4,861 | 973 | 4,653,720 | 2012-06-26 |
1022 | 4,227 | 4,000 | 4,000 | 4,227 | 415 | 1,714,706 | 2012-06-25 |
1023 | 3,676 | 3,200 | 3,200 | 3,676 | 178 | 644,470 | 2012-06-22 |
1024 | 3,197 | 3,197 | 3,197 | 3,197 | 110 | 351,670 | 2012-06-21 |
1025 | 2,780 | 2,647 | 2,647 | 2,780 | 180 | 498,134 | 2012-06-20 |
1026 | 2,780 | 2,647 | 2,647 | 2,780 | 180 | 498,134 | 2012-06-20 |
1027 | 2,780 | 2,647 | 2,647 | 2,780 | 180 | 498,134 | 2012-06-20 |
1028 | 2,420 | 2,400 | 2,400 | 2,420 | 105 | 253,205 | 2012-06-19 |
1029 | 2,645 | 2,300 | 2,300 | 2,302 | 1,091 | 2,534,242 | 2012-06-18 |
1030 | 2,302 | 2,300 | 2,301 | 2,300 | 261 | 600,596 | 2012-06-15 |
1031 | 2,350 | 2,300 | 2,350 | 2,300 | 116 | 267,150 | 2012-06-14 |
1032 | 2,251 | 2,250 | 2,250 | 2,250 | 443 | 996,759 | 2012-06-13 |
1033 | 2,350 | 2,350 | 2,350 | 2,350 | 200 | 470,000 | 2012-06-12 |
1034 | 2,350 | 2,350 | 2,350 | 2,350 | 200 | 470,000 | 2012-06-12 |
1035 | 2,470 | 2,350 | 2,470 | 2,350 | 998 | 2,379,825 | 2012-06-11 |
1036 | 2,550 | 2,400 | 2,550 | 2,470 | 237 | 580,440 | 2012-06-08 |
1037 | 2,550 | 2,400 | 2,500 | 2,400 | 322 | 799,240 | 2012-06-07 |
1038 | 2,550 | 2,501 | 2,550 | 2,501 | 94 | 235,241 | 2012-06-06 |
1039 | 2,550 | 2,500 | 2,550 | 2,510 | 313 | 790,300 | 2012-06-05 |
1040 | 2,550 | 2,500 | 2,550 | 2,550 | 297 | 754,950 | 2012-06-04 |
1041 | 2,900 | 2,550 | 2,900 | 2,550 | 1,205 | 3,118,856 | 2012-05-31 |
1042 | 3,100 | 2,999 | 3,100 | 2,999 | 159 | 479,008 | 2012-05-30 |
1043 | 3,150 | 3,000 | 3,150 | 3,110 | 276 | 849,880 | 2012-05-29 |
1044 | 3,400 | 3,250 | 3,400 | 3,300 | 30 | 100,750 | 2012-05-28 |
1045 | 3,599 | 3,300 | 3,599 | 3,300 | 195 | 699,413 | 2012-05-24 |
1046 | 3,600 | 3,500 | 3,600 | 3,500 | 38 | 133,960 | 2012-05-23 |
1047 | 3,650 | 3,650 | 3,650 | 3,650 | 2 | 7,300 | 2012-05-22 |
1048 | 3,800 | 3,700 | 3,701 | 3,700 | 426 | 1,597,500 | 2012-05-21 |
1049 | 3,800 | 3,750 | 3,800 | 3,800 | 699 | 2,641,000 | 2012-05-18 |
1050 | 3,900 | 3,750 | 3,900 | 3,750 | 59 | 227,100 | 2012-05-17 |
1051 | 3,900 | 3,900 | 3,900 | 3,900 | 15 | 58,500 | 2012-05-16 |
1052 | 4,001 | 4,000 | 4,001 | 4,000 | 588 | 2,352,010 | 2012-05-14 |
1053 | 4,100 | 4,100 | 4,100 | 4,100 | 1 | 4,100 | 2012-05-11 |
1054 | 4,100 | 4,099 | 4,100 | 4,100 | 190 | 778,900 | 2012-05-10 |
1055 | 4,150 | 4,100 | 4,150 | 4,100 | 208 | 853,050 | 2012-05-08 |
1056 | 4,150 | 4,150 | 4,150 | 4,150 | 5 | 20,750 | 2012-05-07 |
1057 | 4,600 | 4,250 | 4,250 | 4,600 | 310 | 1,318,200 | 2012-05-04 |
1058 | 4,250 | 4,250 | 4,250 | 4,250 | 105 | 446,250 | 2012-05-03 |
1059 | 4,500 | 4,500 | 4,500 | 4,500 | 264 | 1,188,000 | 2012-05-02 |
1060 | 4,100 | 4,100 | 4,100 | 4,100 | 500 | 2,050,000 | 2012-05-01 |
1061 | 4,500 | 4,050 | 4,500 | 4,050 | 120 | 486,950 | 2012-04-30 |
1062 | 4,100 | 4,100 | 4,100 | 4,100 | 153 | 627,300 | 2012-04-27 |
1063 | 4,600 | 4,100 | 4,600 | 4,100 | 49 | 203,500 | 2012-04-26 |
1064 | 4,100 | 4,000 | 4,001 | 4,000 | 105 | 425,620 | 2012-04-23 |
1065 | 4,100 | 4,050 | 4,100 | 4,050 | 52 | 210,700 | 2012-04-20 |
1066 | 4,150 | 4,100 | 4,150 | 4,100 | 77 | 318,200 | 2012-04-19 |
1067 | 4,100 | 4,100 | 4,100 | 4,100 | 112 | 459,200 | 2012-04-18 |
1068 | 4,450 | 4,001 | 4,450 | 4,001 | 464 | 1,897,058 | 2012-04-17 |
1069 | 4,600 | 4,450 | 4,600 | 4,450 | 369 | 1,645,808 | 2012-04-16 |
1070 | 4,700 | 4,700 | 4,700 | 4,700 | 120 | 564,000 | 2012-04-13 |
1071 | 4,701 | 4,700 | 4,701 | 4,700 | 31 | 145,710 | 2012-04-12 |
1072 | 4,700 | 4,600 | 4,600 | 4,700 | 386 | 1,795,600 | 2012-04-11 |
1073 | 4,700 | 4,600 | 4,700 | 4,600 | 155 | 714,900 | 2012-04-10 |
1074 | 4,920 | 4,700 | 4,920 | 4,700 | 355 | 1,708,165 | 2012-04-09 |
1075 | 4,920 | 4,920 | 4,920 | 4,920 | 20 | 98,400 | 2012-04-06 |
1076 | 4,930 | 4,900 | 4,930 | 4,900 | 12 | 59,010 | 2012-04-04 |
1077 | 4,999 | 4,800 | 4,930 | 4,800 | 942 | 4,634,301 | 2012-04-03 |
1078 | 5,040 | 5,000 | 5,040 | 5,000 | 235 | 1,179,000 | 2012-04-02 |
1079 | 5,050 | 5,000 | 5,000 | 5,040 | 250 | 1,259,150 | 2012-03-30 |
1080 | 4,900 | 4,800 | 4,850 | 4,800 | 1,994 | 9,656,595 | 2012-01-20 |
1081 | 4,851 | 4,816 | 4,850 | 4,850 | 500 | 2,421,440 | 2012-01-19 |
1082 | 5,200 | 4,850 | 5,200 | 4,850 | 1,511 | 7,502,820 | 2012-01-18 |
1083 | 5,350 | 5,000 | 5,350 | 5,000 | 2,972 | 15,394,823 | 2012-01-17 |
1084 | 5,800 | 5,300 | 5,800 | 5,305 | 2,147 | 11,613,635 | 2012-01-16 |
1085 | 5,998 | 5,611 | 5,998 | 5,998 | 78 | 467,070 | 2012-01-13 |
1086 | 5,601 | 5,600 | 5,601 | 5,600 | 30 | 168,017 | 2012-01-12 |
1087 | 5,650 | 5,500 | 5,500 | 5,650 | 1,072 | 5,919,807 | 2012-01-11 |
1088 | 6,100 | 5,799 | 6,100 | 5,799 | 267 | 1,577,925 | 2012-01-10 |
1089 | 6,120 | 6,090 | 6,120 | 6,090 | 492 | 3,001,400 | 2012-01-09 |
1090 | 6,250 | 6,100 | 6,250 | 6,120 | 610 | 3,765,208 | 2012-01-06 |
1091 | 6,255 | 6,200 | 6,200 | 6,210 | 508 | 3,172,186 | 2012-01-05 |
1092 | 6,400 | 6,300 | 6,300 | 6,400 | 159 | 1,007,600 | 2012-01-03 |
1093 | 6,300 | 6,000 | 6,001 | 6,150 | 608 | 3,768,941 | 2012-01-02 |
1094 | 6,000 | 5,800 | 6,000 | 6,000 | 91 | 538,000 | 2011-12-30 |
1095 | 5,900 | 5,500 | 5,900 | 5,900 | 110 | 645,000 | 2011-12-28 |
1096 | 5,700 | 5,200 | 5,700 | 5,200 | 275 | 1,517,846 | 2011-12-27 |
1097 | 6,000 | 5,400 | 5,400 | 6,000 | 296 | 1,636,366 | 2011-12-26 |
1098 | 5,400 | 5,370 | 5,370 | 5,400 | 112 | 602,940 | 2011-12-23 |
1099 | 5,400 | 5,100 | 5,400 | 5,350 | 212 | 1,119,400 | 2011-12-22 |
1100 | 5,400 | 5,400 | 5,400 | 5,400 | 42 | 226,800 | 2011-12-21 |
1101 | 5,299 | 4,900 | 5,100 | 5,299 | 529 | 2,661,832 | 2011-12-20 |
1102 | 5,600 | 4,801 | 5,600 | 4,801 | 66 | 328,211 | 2011-12-19 |
1103 | 6,000 | 5,400 | 6,000 | 5,400 | 529 | 3,041,745 | 2011-12-16 |
1104 | 6,001 | 6,000 | 6,001 | 6,000 | 283 | 1,698,011 | 2011-12-15 |
1105 | 6,000 | 6,000 | 6,000 | 6,000 | 200 | 1,200,000 | 2011-12-14 |
1106 | 6,350 | 6,000 | 6,350 | 6,000 | 1,429 | 8,608,472 | 2011-12-13 |
1107 | 6,350 | 6,350 | 6,350 | 6,350 | 125 | 793,750 | 2011-12-12 |
1108 | 6,400 | 6,350 | 6,350 | 6,380 | 356 | 2,264,700 | 2011-12-09 |
1109 | 6,450 | 6,300 | 6,450 | 6,350 | 92 | 586,950 | 2011-12-08 |
1110 | 6,699 | 6,300 | 6,300 | 6,699 | 47 | 307,272 | 2011-12-07 |
1111 | 6,500 | 6,300 | 6,450 | 6,300 | 431 | 2,796,500 | 2011-12-06 |
1112 | 6,500 | 5,800 | 6,000 | 6,500 | 541 | 3,265,500 | 2011-12-02 |
1113 | 6,399 | 5,271 | 6,250 | 5,700 | 362 | 2,123,446 | 2011-12-01 |
1114 | 6,880 | 6,200 | 6,880 | 6,200 | 460 | 2,928,814 | 2011-11-30 |
1115 | 6,500 | 6,500 | 6,500 | 6,500 | 397 | 2,580,500 | 2011-11-29 |
1116 | 6,500 | 6,500 | 6,500 | 6,500 | 110 | 715,000 | 2011-11-28 |
1117 | 7,000 | 6,900 | 7,000 | 6,900 | 472 | 3,284,202 | 2011-11-25 |
1118 | 7,200 | 7,000 | 7,200 | 7,000 | 162 | 1,134,800 | 2011-11-24 |
1119 | 7,349 | 7,200 | 7,349 | 7,200 | 308 | 2,243,396 | 2011-11-23 |
1120 | 7,700 | 7,400 | 7,700 | 7,500 | 198 | 1,486,600 | 2011-11-22 |
1121 | 7,700 | 7,600 | 7,700 | 7,600 | 116 | 883,450 | 2011-11-21 |
1122 | 7,700 | 7,600 | 7,700 | 7,600 | 116 | 883,450 | 2011-11-21 |
1123 | 7,700 | 7,600 | 7,700 | 7,600 | 116 | 883,450 | 2011-11-21 |
1124 | 7,700 | 7,600 | 7,700 | 7,600 | 116 | 883,450 | 2011-11-21 |
1125 | 7,800 | 7,700 | 7,777 | 7,700 | 245 | 1,897,350 | 2011-11-18 |
1126 | 7,800 | 7,777 | 7,777 | 7,777 | 404 | 3,143,153 | 2011-11-17 |
1127 | 7,800 | 7,750 | 7,800 | 7,780 | 521 | 4,061,700 | 2011-11-15 |
1128 | 7,898 | 7,799 | 7,800 | 7,800 | 1,556 | 12,185,838 | 2011-11-11 |
1129 | 7,900 | 7,900 | 7,900 | 7,900 | 151 | 1,192,900 | 2011-11-10 |
1130 | 7,900 | 7,800 | 7,800 | 7,900 | 672 | 5,261,800 | 2011-11-09 |
1131 | 7,900 | 7,800 | 7,900 | 7,850 | 142 | 1,120,600 | 2011-11-08 |
1132 | 8,000 | 8,000 | 8,000 | 8,000 | 154 | 1,232,000 | 2011-11-07 |
1133 | 8,000 | 7,990 | 8,000 | 8,000 | 297 | 2,374,970 | 2011-11-04 |
1134 | 8,000 | 7,900 | 7,900 | 8,000 | 19 | 150,200 | 2011-11-03 |
1135 | 8,000 | 7,900 | 7,900 | 8,000 | 19 | 150,200 | 2011-11-03 |
1136 | 7,900 | 7,900 | 7,900 | 7,900 | 1,174 | 9,274,600 | 2011-11-02 |
1137 | 7,900 | 7,850 | 7,900 | 7,900 | 1,465 | 11,516,345 | 2011-11-01 |
1138 | 8,200 | 7,900 | 8,000 | 7,900 | 530 | 4,223,870 | 2011-10-31 |
1139 | 8,000 | 7,902 | 8,000 | 7,902 | 134 | 1,063,866 | 2011-10-28 |
1140 | 8,000 | 7,950 | 7,950 | 8,000 | 200 | 1,595,000 | 2011-10-27 |
1141 | 8,000 | 8,000 | 8,000 | 8,000 | 218 | 1,744,000 | 2011-10-25 |
1142 | 8,000 | 8,000 | 8,000 | 8,000 | 1,094 | 8,752,000 | 2011-10-24 |
1143 | 8,100 | 8,000 | 8,001 | 8,100 | 623 | 4,991,102 | 2011-10-21 |
1144 | 8,201 | 8,000 | 8,200 | 8,200 | 2,438 | 19,965,770 | 2011-10-20 |
1145 | 8,300 | 8,200 | 8,200 | 8,300 | 199 | 1,644,700 | 2011-10-18 |
1146 | 8,200 | 7,950 | 7,950 | 8,200 | 34 | 275,500 | 2011-10-17 |
1147 | 8,000 | 8,000 | 8,000 | 8,000 | 240 | 1,920,000 | 2011-10-14 |
1148 | 8,000 | 8,000 | 8,000 | 8,000 | 1,207 | 9,656,000 | 2011-10-13 |
1149 | 8,400 | 8,000 | 8,400 | 8,000 | 449 | 3,593,200 | 2011-10-12 |
1150 | 8,400 | 8,000 | 8,000 | 8,400 | 75 | 604,000 | 2011-10-11 |
1151 | 8,000 | 8,000 | 8,000 | 8,000 | 514 | 4,112,000 | 2011-10-10 |
1152 | 8,000 | 7,500 | 7,500 | 8,000 | 51 | 393,000 | 2011-10-07 |
1153 | 7,750 | 7,500 | 7,750 | 7,500 | 582 | 4,377,800 | 2011-10-06 |
1154 | 8,000 | 7,788 | 8,000 | 7,800 | 189 | 1,474,336 | 2011-10-05 |
1155 | 8,600 | 7,700 | 8,253 | 8,000 | 305 | 2,427,595 | 2011-10-04 |
1156 | 8,897 | 8,300 | 8,897 | 8,300 | 66 | 555,897 | 2011-10-03 |
1157 | 8,600 | 8,600 | 8,600 | 8,600 | 65 | 559,000 | 2011-09-30 |
1158 | 8,900 | 8,900 | 8,900 | 8,900 | 11 | 97,900 | 2011-09-29 |
1159 | 8,940 | 8,600 | 8,600 | 8,940 | 37 | 318,880 | 2011-09-28 |
1160 | 8,800 | 8,750 | 8,750 | 8,800 | 221 | 1,936,050 | 2011-09-27 |
1161 | 9,001 | 9,001 | 9,001 | 9,001 | 246 | 2,214,246 | 2011-09-26 |
1162 | 8,805 | 8,800 | 8,805 | 8,800 | 43 | 378,510 | 2011-09-23 |
1163 | 9,000 | 8,801 | 9,000 | 8,801 | 70 | 620,249 | 2011-09-22 |
1164 | 8,800 | 8,800 | 8,800 | 8,800 | 58 | 510,400 | 2011-09-21 |
1165 | 8,750 | 8,750 | 8,750 | 8,750 | 20 | 175,000 | 2011-09-20 |
1166 | 8,751 | 8,700 | 8,751 | 8,750 | 2,438 | 21,330,533 | 2011-09-19 |
1167 | 9,001 | 9,000 | 9,000 | 9,000 | 1,625 | 14,625,200 | 2011-09-14 |
1168 | 9,110 | 9,025 | 9,105 | 9,025 | 802 | 7,300,285 | 2011-09-13 |
1169 | 9,150 | 9,100 | 9,100 | 9,150 | 553 | 5,059,900 | 2011-09-12 |
1170 | 9,100 | 9,020 | 9,022 | 9,100 | 723 | 6,552,630 | 2011-09-09 |
1171 | 9,026 | 9,016 | 9,020 | 9,025 | 143 | 1,290,408 | 2011-09-08 |
1172 | 9,016 | 8,991 | 8,991 | 9,014 | 1,710 | 15,410,118 | 2011-09-07 |
1173 | 8,990 | 8,979 | 8,979 | 8,990 | 739 | 6,639,533 | 2011-09-06 |
1174 | 8,970 | 8,510 | 8,510 | 8,970 | 312 | 2,743,342 | 2011-09-02 |
1175 | 8,311 | 8,305 | 8,305 | 8,311 | 70 | 581,530 | 2011-09-01 |
1176 | 8,103 | 8,103 | 8,103 | 8,103 | 66 | 534,798 | 2011-08-31 |
1177 | 9,101 | 8,050 | 8,980 | 8,050 | 54 | 448,930 | 2011-08-30 |
1178 | 8,506 | 8,000 | 8,506 | 8,050 | 8,045 | 64,424,623 | 2011-08-29 |
1179 | 9,000 | 8,505 | 8,980 | 8,505 | 248 | 2,204,751 | 2011-08-26 |
1180 | 8,981 | 8,950 | 8,980 | 8,980 | 29 | 260,031 | 2011-08-25 |
1181 | 9,020 | 8,980 | 9,020 | 8,980 | 637 | 5,732,702 | 2011-08-24 |
1182 | 9,200 | 9,200 | 9,200 | 9,200 | 22 | 202,400 | 2011-08-22 |
1183 | 9,210 | 9,200 | 9,201 | 9,210 | 233 | 2,144,030 | 2011-08-19 |
1184 | 9,201 | 9,201 | 9,201 | 9,201 | 50 | 460,050 | 2011-08-18 |
1185 | 9,209 | 9,201 | 9,201 | 9,209 | 264 | 2,430,244 | 2011-08-17 |
1186 | 9,290 | 9,200 | 9,201 | 9,200 | 542 | 4,999,130 | 2011-08-16 |
1187 | 9,200 | 9,200 | 9,200 | 9,200 | 3 | 27,600 | 2011-08-12 |
1188 | 9,201 | 9,180 | 9,180 | 9,201 | 223 | 2,051,380 | 2011-08-12 |
1189 | 9,000 | 9,000 | 9,000 | 9,000 | 148 | 1,332,000 | 2011-08-10 |
1190 | 9,349 | 9,349 | 9,349 | 9,349 | 101 | 944,249 | 2011-08-09 |
1191 | 9,300 | 9,000 | 9,300 | 9,000 | 432 | 3,947,500 | 2011-08-09 |
1192 | 9,349 | 9,300 | 9,302 | 9,349 | 71 | 660,844 | 2011-08-05 |
1193 | 9,350 | 9,300 | 9,305 | 9,300 | 2,340 | 21,784,420 | 2011-08-04 |
1194 | 9,400 | 9,302 | 9,400 | 9,310 | 187 | 1,743,852 | 2011-08-03 |
1195 | 9,250 | 9,250 | 9,250 | 9,250 | 933 | 8,630,250 | 2011-08-02 |
1196 | 9,400 | 9,250 | 9,400 | 9,250 | 248 | 2,327,300 | 2011-08-01 |
1197 | 9,400 | 9,270 | 9,400 | 9,400 | 301 | 2,816,140 | 2011-07-29 |
1198 | 9,500 | 9,450 | 9,500 | 9,450 | 200 | 1,892,000 | 2011-07-28 |
1199 | 9,800 | 9,800 | 9,800 | 9,800 | 402 | 3,939,600 | 2011-07-26 |
1200 | 9,800 | 9,150 | 9,800 | 9,600 | 521 | 5,023,268 | 2011-07-26 |
1201 | 9,801 | 9,600 | 9,801 | 9,600 | 366 | 3,585,000 | 2011-07-25 |
1202 | 9,899 | 9,800 | 9,800 | 9,899 | 474 | 4,656,875 | 2011-07-22 |
1203 | 9,850 | 9,800 | 9,800 | 9,850 | 338 | 3,327,750 | 2011-07-21 |
1204 | 9,850 | 9,600 | 9,850 | 9,849 | 140 | 1,373,895 | 2011-07-20 |
1205 | 9,900 | 9,799 | 9,900 | 9,899 | 409 | 4,020,535 | 2011-07-19 |
1206 | 9,800 | 9,800 | 9,800 | 9,800 | 213 | 2,087,400 | 2011-07-18 |
1207 | 9,900 | 9,500 | 9,500 | 9,900 | 101 | 965,100 | 2011-07-10 |
1208 | 9,800 | 9,000 | 9,800 | 9,500 | 684 | 6,491,660 | 2011-07-09 |
1209 | 9,990 | 9,450 | 9,450 | 9,900 | 196 | 1,908,400 | 2011-07-08 |
1210 | 9,450 | 9,400 | 9,400 | 9,450 | 23 | 217,100 | 2011-07-07 |
1211 | 8,800 | 8,800 | 8,800 | 8,800 | 20 | 176,000 | 2011-07-06 |
1212 | 8,700 | 8,700 | 8,700 | 8,700 | 947 | 8,238,900 | 2011-07-05 |
1213 | 8,701 | 8,500 | 8,701 | 8,700 | 1,737 | 14,970,834 | 2011-07-04 |
1214 | 9,450 | 8,750 | 8,750 | 9,450 | 190 | 1,666,800 | 2011-07-01 |
1215 | 8,800 | 8,710 | 8,750 | 8,800 | 500 | 4,374,760 | 2011-06-30 |
1216 | 8,750 | 8,700 | 8,750 | 8,750 | 970 | 8,479,848 | 2011-06-29 |
1217 | 8,800 | 8,750 | 8,800 | 8,750 | 1,284 | 11,243,000 | 2011-06-28 |
1218 | 9,000 | 8,800 | 9,000 | 8,800 | 535 | 4,741,300 | 2011-06-27 |
1219 | 9,000 | 8,900 | 9,000 | 8,990 | 885 | 7,913,350 | 2011-06-24 |
1220 | 8,900 | 8,900 | 8,900 | 8,900 | 503 | 4,476,700 | 2011-06-23 |
1221 | 9,050 | 9,000 | 9,050 | 9,000 | 431 | 3,881,000 | 2011-06-22 |
1222 | 9,999 | 9,000 | 9,000 | 9,050 | 355 | 3,202,995 | 2011-06-21 |
1223 | 9,499 | 9,000 | 9,000 | 9,000 | 1,536 | 13,826,240 | 2011-06-20 |
1224 | 9,999 | 9,000 | 9,999 | 9,050 | 450 | 4,064,297 | 2011-06-17 |
1225 | 10,000 | 9,999 | 9,999 | 10,000 | 140 | 1,399,960 | 2011-06-16 |
1226 | 10,500 | 10,000 | 10,500 | 10,000 | 347 | 3,543,500 | 2011-06-15 |
1227 | 10,500 | 10,100 | 10,100 | 10,500 | 462 | 4,797,725 | 2011-06-14 |
1228 | 10,100 | 10,100 | 10,100 | 10,100 | 10 | 101,000 | 2011-06-13 |
1229 | 10,100 | 10,100 | 10,100 | 10,100 | 10 | 101,000 | 2011-06-10 |
1230 | 10,235 | 9,000 | 9,300 | 10,235 | 1,054 | 9,496,202 | 2011-06-09 |
1231 | 8,900 | 8,300 | 8,300 | 8,900 | 71 | 619,900 | 2011-06-07 |
1232 | 8,900 | 8,000 | 8,900 | 8,001 | 465 | 3,761,267 | 2011-06-06 |
1233 | 8,002 | 7,901 | 7,999 | 8,001 | 454 | 3,613,316 | 2011-06-03 |
1234 | 8,499 | 8,000 | 8,000 | 8,000 | 114 | 914,994 | 2011-06-02 |
1235 | 8,000 | 8,000 | 8,000 | 8,000 | 76 | 608,000 | 2011-05-31 |
1236 | 8,100 | 7,800 | 8,100 | 7,800 | 15 | 119,500 | 2011-05-30 |
1237 | 9,000 | 8,900 | 9,000 | 8,900 | 7 | 62,500 | 2011-05-27 |
1238 | 9,090 | 9,000 | 9,090 | 9,000 | 52 | 468,180 | 2011-05-26 |
1239 | 9,090 | 9,000 | 9,000 | 9,090 | 543 | 4,887,180 | 2011-05-25 |
1240 | 9,100 | 9,000 | 9,000 | 9,100 | 996 | 8,964,300 | 2011-05-24 |
1241 | 9,050 | 8,950 | 9,050 | 9,000 | 2,784 | 25,063,518 | 2011-05-23 |
1242 | 9,350 | 9,100 | 9,350 | 9,100 | 141 | 1,285,499 | 2011-05-20 |
1243 | 9,400 | 9,290 | 9,290 | 9,300 | 567 | 5,284,090 | 2011-05-19 |
1244 | 9,290 | 9,100 | 9,290 | 9,290 | 130 | 1,188,700 | 2011-05-18 |
1245 | 9,450 | 9,051 | 9,381 | 9,450 | 1,069 | 9,734,044 | 2011-05-17 |
1246 | 9,450 | 9,390 | 9,450 | 9,390 | 600 | 5,638,500 | 2011-05-16 |
1247 | 10,010 | 9,400 | 10,005 | 9,450 | 845 | 8,185,765 | 2011-05-13 |
1248 | 10,350 | 9,400 | 9,400 | 10,350 | 73 | 750,050 | 2011-05-12 |
1249 | 9,600 | 9,005 | 9,600 | 9,400 | 2,110 | 19,180,308 | 2011-05-11 |
1250 | 9,600 | 9,000 | 9,000 | 9,600 | 1,564 | 14,085,132 | 2011-05-10 |
1251 | 9,100 | 8,900 | 9,001 | 9,000 | 3,546 | 31,933,077 | 2011-05-09 |
1252 | 9,101 | 9,000 | 9,005 | 9,000 | 276 | 2,509,665 | 2011-05-06 |
1253 | 10,850 | 9,002 | 9,861 | 9,006 | 349 | 3,314,453 | 2011-05-05 |
1254 | 12,000 | 9,860 | 12,000 | 9,860 | 184 | 1,901,340 | 2011-05-04 |
1255 | 12,200 | 11,500 | 12,150 | 11,600 | 185 | 2,198,050 | 2011-05-03 |
1256 | 12,200 | 12,200 | 12,200 | 12,200 | 70 | 854,000 | 2011-05-02 |
1257 | 13,000 | 12,200 | 13,000 | 12,200 | 323 | 3,978,900 | 2011-04-29 |
1258 | 12,200 | 12,200 | 12,200 | 12,200 | 62 | 756,400 | 2011-04-28 |
1259 | 12,999 | 12,000 | 12,999 | 12,200 | 381 | 4,646,190 | 2011-04-27 |
1260 | 14,000 | 13,100 | 14,000 | 13,100 | 282 | 3,879,700 | 2011-04-26 |
1261 | 14,001 | 14,000 | 14,000 | 14,000 | 476 | 6,664,100 | 2011-04-25 |
1262 | 14,380 | 14,000 | 14,380 | 14,001 | 1,277 | 17,899,419 | 2011-04-22 |
1263 | 14,399 | 14,000 | 14,399 | 14,390 | 210 | 2,983,533 | 2011-04-21 |
1264 | 14,400 | 14,000 | 14,400 | 14,400 | 499 | 7,043,861 | 2011-04-20 |
1265 | 14,501 | 14,000 | 14,501 | 14,400 | 812 | 11,437,027 | 2011-04-19 |
1266 | 14,999 | 14,001 | 14,010 | 14,500 | 334 | 4,778,889 | 2011-04-18 |
1267 | 15,000 | 14,000 | 15,000 | 14,500 | 625 | 8,964,562 | 2011-04-15 |
1268 | 15,006 | 14,001 | 15,000 | 15,000 | 641 | 9,517,968 | 2011-04-14 |
1269 | 15,300 | 15,002 | 15,202 | 15,200 | 468 | 7,083,162 | 2011-04-13 |
1270 | 15,300 | 15,200 | 15,208 | 15,201 | 939 | 14,276,610 | 2011-04-12 |
1271 | 15,500 | 15,200 | 15,500 | 15,214 | 431 | 6,555,513 | 2011-04-11 |
1272 | 16,500 | 15,010 | 16,500 | 15,010 | 849 | 12,977,625 | 2011-04-08 |
1273 | 15,800 | 15,000 | 15,000 | 15,800 | 752 | 11,398,905 | 2011-04-08 |
1274 | 16,500 | 15,010 | 16,500 | 16,500 | 378 | 5,730,315 | 2011-04-06 |
1275 | 16,000 | 15,120 | 15,499 | 16,000 | 905 | 13,960,134 | 2011-04-05 |
1276 | 15,850 | 15,101 | 15,850 | 15,500 | 1,389 | 20,991,039 | 2011-04-04 |
1277 | 15,900 | 14,000 | 15,000 | 15,900 | 420 | 6,247,965 | 2011-04-01 |
1278 | 17,000 | 15,000 | 17,000 | 15,000 | 400 | 6,521,600 | 2011-03-31 |
1279 | 18,005 | 17,000 | 17,000 | 17,000 | 1,661 | 28,328,339 | 2011-03-30 |
1280 | 17,000 | 15,000 | 15,000 | 17,000 | 770 | 12,224,800 | 2011-03-29 |
1281 | 15,500 | 14,050 | 14,050 | 15,000 | 730 | 10,729,716 | 2011-03-28 |
1282 | 14,030 | 12,250 | 12,250 | 14,030 | 4,190 | 53,379,295 | 2011-03-25 |
1283 | 12,600 | 12,200 | 12,500 | 12,200 | 966 | 12,009,129 | 2011-03-24 |
1284 | 13,500 | 12,500 | 13,500 | 13,000 | 1,132 | 14,925,710 | 2011-03-23 |
1285 | 13,500 | 13,303 | 13,500 | 13,500 | 759 | 10,207,838 | 2011-03-22 |
1286 | 15,000 | 14,120 | 15,000 | 14,160 | 595 | 8,694,349 | 2011-03-21 |
1287 | 16,540 | 14,436 | 16,540 | 15,000 | 900 | 13,417,863 | 2011-03-18 |
1288 | 16,601 | 14,436 | 14,436 | 16,600 | 958 | 14,593,294 | 2011-03-17 |
1289 | 16,000 | 14,436 | 16,000 | 14,436 | 1,328 | 19,184,450 | 2011-03-16 |
1290 | 18,060 | 16,983 | 18,060 | 16,983 | 446 | 7,874,242 | 2011-03-15 |
1291 | 20,000 | 18,050 | 20,000 | 19,980 | 16 | 295,960 | 2011-03-14 |
1292 | 21,160 | 18,000 | 21,160 | 20,000 | 541 | 10,215,473 | 2011-03-11 |
1293 | 21,160 | 20,000 | 20,000 | 21,160 | 316 | 6,666,250 | 2011-03-10 |
1294 | 18,400 | 16,000 | 16,000 | 18,400 | 739 | 12,215,270 | 2011-03-09 |
1295 | 20,000 | 18,000 | 20,000 | 18,990 | 624 | 12,099,690 | 2011-03-03 |
1296 | 22,000 | 19,605 | 22,000 | 20,000 | 782 | 15,765,803 | 2011-03-02 |
1297 | 22,000 | 19,000 | 22,000 | 22,000 | 250 | 5,173,500 | 2011-03-01 |
1298 | 23,000 | 22,001 | 23,000 | 22,001 | 1,789 | 40,330,835 | 2011-02-28 |
1299 | 25,000 | 23,000 | 24,900 | 24,600 | 468 | 11,339,800 | 2011-02-25 |
1300 | 27,000 | 24,000 | 24,400 | 25,000 | 1,313 | 32,871,991 | 2011-02-24 |
1301 | 25,524 | 22,500 | 25,524 | 25,000 | 445 | 11,001,099 | 2011-02-23 |
1302 | 22,195 | 18,000 | 18,000 | 22,195 | 2,306 | 48,041,446 | 2011-02-22 |
1303 | 21,000 | 19,300 | 21,000 | 19,300 | 662 | 13,077,011 | 2011-02-21 |
1304 | 26,695 | 22,691 | 26,695 | 22,691 | 26 | 598,588 | 2011-02-18 |
1305 | 31,405 | 26,695 | 31,405 | 26,695 | 715 | 21,731,828 | 2011-02-17 |
1306 | 36,100 | 31,405 | 31,405 | 31,405 | 1,341 | 43,655,761 | 2011-02-16 |
1307 | 31,405 | 27,309 | 27,309 | 31,405 | 1,928 | 59,220,977 | 2011-02-15 |
1308 | 27,309 | 27,300 | 27,308 | 27,309 | 4,410 | 120,431,996 | 2011-02-14 |
1309 | 23,747 | 20,650 | 20,650 | 23,747 | 788 | 18,284,387 | 2011-02-11 |
1310 | 20,650 | 20,070 | 20,070 | 20,650 | 624 | 12,619,460 | 2011-02-10 |
1311 | 20,000 | 20,000 | 20,000 | 20,000 | 60 | 1,200,000 | 2011-02-09 |
1312 | 20,100 | 20,000 | 20,000 | 20,000 | 178 | 3,564,300 | 2011-02-08 |
1313 | 20,100 | 20,000 | 20,100 | 20,000 | 49 | 982,000 | 2011-02-07 |
1314 | 20,490 | 20,449 | 20,450 | 20,449 | 440 | 8,999,100 | 2011-02-02 |
1315 | 20,500 | 20,000 | 20,100 | 20,100 | 774 | 15,805,045 | 2011-02-01 |
1316 | 27,000 | 20,050 | 23,572 | 20,050 | 282 | 6,129,777 | 2011-01-31 |
1317 | 23,572 | 23,450 | 23,500 | 23,572 | 1,784 | 41,973,564 | 2011-01-28 |
1318 | 20,498 | 18,500 | 20,000 | 20,498 | 1,575 | 31,461,202 | 2011-01-27 |
1319 | 17,825 | 15,490 | 15,490 | 17,825 | 2,215 | 39,354,945 | 2011-01-26 |
1320 | 15,500 | 13,500 | 13,500 | 15,500 | 345 | 5,216,000 | 2011-01-25 |
1321 | 13,500 | 12,500 | 12,500 | 13,500 | 38 | 481,600 | 2011-01-24 |
1322 | 11,961 | 11,050 | 11,050 | 11,961 | 295 | 3,375,445 | 2011-01-21 |
1323 | 12,500 | 10,400 | 12,001 | 10,401 | 10,405 | 108,516,733 | 2011-01-20 |
1324 | 12,000 | 12,000 | 12,000 | 12,000 | 288 | 3,456,000 | 2011-01-19 |
1325 | 12,000 | 11,500 | 11,500 | 12,000 | 143 | 1,710,665 | 2011-01-18 |
1326 | 12,600 | 12,000 | 12,000 | 12,000 | 119 | 1,439,800 | 2011-01-14 |
1327 | 12,100 | 12,000 | 12,100 | 12,000 | 33 | 397,700 | 2011-01-13 |
1328 | 12,300 | 10,900 | 10,900 | 12,100 | 285 | 3,429,800 | 2011-01-12 |
1329 | 10,900 | 10,500 | 10,500 | 10,900 | 77 | 829,300 | 2011-01-07 |
1330 | 10,000 | 10,000 | 10,000 | 10,000 | 9 | 90,000 | 2011-01-06 |
1331 | 9,500 | 9,200 | 9,200 | 9,500 | 2 | 18,700 | 2011-01-05 |
1332 | 8,331 | 8,000 | 8,000 | 8,331 | 56 | 448,662 | 2011-01-04 |
1333 | 8,000 | 7,300 | 7,300 | 8,000 | 20 | 153,000 | 2010-12-28 |
1334 | 7,300 | 6,990 | 7,000 | 7,300 | 50 | 351,400 | 2010-12-24 |
1335 | 7,000 | 7,000 | 7,000 | 7,000 | 10 | 70,000 | 2010-12-23 |
1336 | 7,000 | 7,000 | 7,000 | 7,000 | 152 | 1,064,000 | 2010-12-22 |
1337 | 7,000 | 6,710 | 6,999 | 7,000 | 267 | 1,839,259 | 2010-12-21 |
1338 | 7,370 | 7,000 | 7,350 | 7,000 | 274 | 1,964,515 | 2010-12-20 |
1339 | 7,800 | 7,000 | 7,500 | 7,000 | 471 | 3,410,395 | 2010-12-17 |
1340 | 8,001 | 8,000 | 8,000 | 8,000 | 260 | 2,080,020 | 2010-12-15 |
1341 | 8,240 | 8,240 | 8,240 | 8,240 | 20 | 164,800 | 2010-12-14 |
1342 | 8,400 | 8,320 | 8,320 | 8,330 | 55 | 458,710 | 2010-12-08 |
1343 | 8,331 | 8,300 | 8,300 | 8,331 | 107 | 890,862 | 2010-12-03 |
1344 | 8,000 | 8,000 | 8,000 | 8,000 | 28 | 224,000 | 2010-12-01 |
1345 | 8,000 | 7,200 | 7,200 | 8,000 | 138 | 1,021,600 | 2010-11-30 |
1346 | 7,245 | 6,348 | 6,348 | 7,245 | 35 | 244,555 | 2010-11-22 |
1347 | 6,300 | 6,199 | 6,200 | 6,300 | 207 | 1,289,303 | 2010-11-19 |
1348 | 6,195 | 5,520 | 5,520 | 6,150 | 200 | 1,187,152 | 2010-11-18 |
1349 | 5,520 | 4,800 | 4,800 | 5,520 | 360 | 1,893,240 | 2010-11-17 |
1350 | 4,800 | 4,300 | 4,300 | 4,800 | 100 | 442,151 | 2010-11-16 |
1351 | 4,200 | 4,000 | 4,200 | 4,200 | 130 | 531,001 | 2010-11-15 |
1352 | 4,100 | 4,000 | 4,000 | 4,100 | 63 | 256,300 | 2010-11-12 |
1353 | 4,480 | 3,900 | 3,900 | 4,480 | 140 | 552,800 | 2010-11-11 |
1354 | 4,480 | 3,900 | 3,900 | 4,480 | 140 | 552,800 | 2010-11-11 |
1355 | 4,480 | 3,900 | 3,900 | 4,480 | 140 | 552,800 | 2010-11-11 |
1356 | 3,900 | 3,900 | 3,900 | 3,900 | 96 | 374,400 | 2010-11-05 |
1357 | 3,899 | 3,899 | 3,899 | 3,899 | 100 | 389,900 | 2010-11-04 |
1358 | 3,900 | 3,900 | 3,900 | 3,900 | 264 | 1,029,600 | 2010-10-27 |
1359 | 3,750 | 3,750 | 3,750 | 3,750 | 50 | 187,500 | 2010-10-22 |
1360 | 3,601 | 3,601 | 3,601 | 3,601 | 50 | 180,050 | 2010-10-20 |
1361 | 4,000 | 4,000 | 4,000 | 4,000 | 43 | 172,000 | 2010-10-18 |
1362 | 4,000 | 3,850 | 3,850 | 4,000 | 336 | 1,321,425 | 2010-10-14 |
1363 | 3,810 | 3,810 | 3,810 | 3,810 | 30 | 114,300 | 2010-10-12 |
1364 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 390,000 | 2010-10-07 |
1365 | 3,950 | 3,900 | 3,900 | 3,950 | 332 | 1,299,800 | 2010-10-05 |
1366 | 3,900 | 3,900 | 3,900 | 3,900 | 171 | 666,900 | 2010-10-01 |
1367 | 3,900 | 3,900 | 3,900 | 3,900 | 1,079 | 4,208,100 | 2010-09-30 |
1368 | 3,650 | 3,650 | 3,650 | 3,650 | 65 | 237,250 | 2010-09-29 |
1369 | 3,900 | 3,800 | 3,800 | 3,900 | 180 | 701,000 | 2010-09-28 |
1370 | 3,810 | 3,810 | 3,810 | 3,810 | 10 | 38,100 | 2010-09-27 |
1371 | 3,826 | 3,800 | 3,800 | 3,826 | 132 | 504,616 | 2010-09-24 |
1372 | 3,900 | 3,900 | 3,900 | 3,900 | 120 | 468,000 | 2010-09-22 |
1373 | 5,304 | 3,922 | 5,304 | 4,500 | 512 | 2,431,275 | 2010-09-21 |
1374 | 4,613 | 4,613 | 4,613 | 4,613 | 463 | 2,135,819 | 2010-09-20 |
1375 | 4,012 | 4,012 | 4,012 | 4,012 | 180 | 722,160 | 2010-09-17 |
1376 | 3,489 | 3,489 | 3,489 | 3,489 | 449 | 1,566,561 | 2010-09-16 |
1377 | 3,034 | 3,034 | 3,034 | 3,034 | 1 | 3,034 | 2010-09-15 |
1378 | 2,639 | 2,639 | 2,639 | 2,639 | 190 | 501,410 | 2010-09-14 |
1379 | 2,295 | 2,295 | 2,295 | 2,295 | 40 | 91,800 | 2010-09-13 |
1380 | 1,996 | 1,996 | 1,996 | 1,996 | 30 | 59,880 | 2010-09-10 |
1381 | 1,736 | 1,736 | 1,736 | 1,736 | 384 | 666,624 | 2010-09-09 |
1382 | 1,510 | 1,510 | 1,510 | 1,510 | 50 | 75,500 | 2010-09-08 |
1383 | 1,320 | 1,320 | 1,320 | 1,320 | 40 | 52,800 | 2010-09-07 |
1384 | 1,150 | 900 | 900 | 1,150 | 30 | 30,510 | 2010-09-06 |
1385 | 1,000 | 950 | 950 | 1,000 | 375 | 370,100 | 2010-09-01 |
1386 | 900 | 895 | 895 | 900 | 112 | 100,750 | 2010-08-31 |
1387 | 884 | 884 | 884 | 884 | 10 | 8,840 | 2010-08-30 |
1388 | 885 | 750 | 770 | 885 | 807 | 664,192 | 2010-08-27 |
1389 | 862 | 740 | 750 | 770 | 644 | 497,362 | 2010-08-26 |
1390 | 862 | 750 | 750 | 862 | 230 | 178,996 | 2010-08-24 |
1391 | 750 | 750 | 750 | 750 | 1,556 | 1,167,000 | 2010-08-20 |
1392 | 750 | 750 | 750 | 750 | 2 | 1,500 | 2010-08-12 |
1393 | 750 | 750 | 750 | 750 | 172 | 129,000 | 2010-08-11 |
1394 | 800 | 790 | 800 | 790 | 30 | 23,800 | 2010-08-09 |
1395 | 800 | 750 | 750 | 800 | 379 | 299,200 | 2010-07-23 |
1396 | 720 | 700 | 720 | 700 | 280 | 197,600 | 2010-07-22 |
1397 | 819 | 819 | 819 | 819 | 1 | 819 | 2010-07-07 |
1398 | 713 | 713 | 713 | 713 | 400 | 285,200 | 2010-06-24 |
1399 | 621 | 621 | 621 | 621 | 30 | 18,630 | 2010-06-23 |
1400 | 720 | 720 | 720 | 720 | 20 | 14,400 | 2010-06-21 |
1401 | 829 | 829 | 829 | 829 | 20 | 16,580 | 2010-06-07 |
1402 | 721 | 721 | 721 | 721 | 20 | 14,420 | 2010-06-03 |
1403 | 990 | 843 | 990 | 843 | 20 | 18,330 | 2010-06-02 |
1404 | 991 | 991 | 991 | 991 | 10 | 9,910 | 2010-05-20 |
1405 | 991 | 991 | 991 | 991 | 10 | 9,910 | 2010-05-14 |
1406 | 991 | 991 | 991 | 991 | 20 | 19,820 | 2010-05-10 |
1407 | 991 | 991 | 991 | 991 | 10 | 9,910 | 2010-05-06 |
1408 | 1,160 | 1,160 | 1,160 | 1,160 | 75 | 87,000 | 2010-05-03 |
1409 | 1,010 | 1,010 | 1,010 | 1,010 | 25 | 25,250 | 2010-04-27 |
1410 | 880 | 880 | 880 | 880 | 50 | 44,000 | 2010-04-22 |
1411 | 770 | 770 | 770 | 770 | 50 | 38,500 | 2010-04-21 |
1412 | 680 | 520 | 520 | 680 | 300 | 196,000 | 2010-04-20 |
1413 | 594 | 594 | 594 | 594 | 40 | 23,760 | 2010-04-08 |
1414 | 517 | 517 | 517 | 517 | 20 | 10,340 | 2010-04-07 |
1415 | 450 | 450 | 450 | 450 | 200 | 90,000 | 2010-03-31 |
1416 | 517 | 450 | 450 | 517 | 110 | 50,840 | 2010-03-30 |
1417 | 450 | 450 | 450 | 450 | 10 | 4,500 | 2010-01-15 |
1418 | 488 | 488 | 488 | 488 | 40 | 19,520 | 2009-10-16 |
1419 | 425 | 425 | 425 | 425 | 35 | 14,875 | 2009-10-14 |
1420 | 370 | 370 | 370 | 370 | 25 | 9,250 | 2009-10-12 |
1421 | 325 | 325 | 325 | 325 | 20 | 6,500 | 2009-10-09 |
1422 | 283 | 283 | 283 | 283 | 368 | 104,144 | 2009-09-01 |
1423 | 283 | 283 | 283 | 283 | 20 | 5,660 | 2009-08-25 |
1424 | 283 | 283 | 283 | 283 | 314 | 88,862 | 2009-05-12 |
1425 | 283 | 283 | 283 | 283 | 285 | 80,655 | 2009-03-27 |
1426 | 283 | 283 | 283 | 283 | 100 | 28,300 | 2009-01-28 |
1427 | 332 | 332 | 332 | 332 | 372 | 123,504 | 2008-11-20 |
1428 | 323 | 323 | 323 | 323 | 1,462 | 472,226 | 2008-11-07 |
1429 | 380 | 380 | 380 | 380 | 10 | 3,800 | 2008-11-06 |
1430 | 618 | 618 | 618 | 618 | 5 | 3,090 | 2008-09-03 |
1431 | 726 | 726 | 726 | 726 | 568 | 412,368 | 2008-07-01 |
1432 | 726 | 726 | 726 | 726 | 196 | 142,296 | 2008-06-20 |
1433 | 726 | 726 | 726 | 726 | 10 | 7,260 | 2008-05-01 |
1434 | 632 | 632 | 632 | 632 | 15 | 9,480 | 2008-04-29 |
1435 | 550 | 550 | 550 | 550 | 5 | 2,750 | 2008-04-28 |
1436 | 503 | 503 | 503 | 503 | 11 | 5,533 | 2008-04-25 |
1437 | 438 | 438 | 438 | 438 | 9 | 3,942 | 2008-04-24 |
1438 | 381 | 381 | 381 | 381 | 5 | 1,905 | 2008-04-03 |
1439 | 331 | 331 | 331 | 331 | 5 | 1,655 | 2008-01-25 |
1440 | 288 | 288 | 288 | 288 | 5 | 1,440 | 2008-01-22 |
1441 | 250 | 250 | 250 | 250 | 200 | 50,000 | 2007-12-21 |
1442 | 220 | 220 | 220 | 220 | 200 | 44,000 | 2007-12-17 |
1443 | 200 | 171 | 171 | 200 | 568 | 107,800 | 2007-10-08 |
1444 | 165 | 165 | 165 | 165 | 2 | 330 | 2007-10-03 |
1445 | 165 | 165 | 165 | 165 | 588 | 97,020 | 2007-07-19 |
1446 | 170 | 170 | 170 | 170 | 686 | 116,620 | 2007-06-27 |
1447 | 170 | 170 | 170 | 170 | 252 | 42,840 | 2007-06-15 |
1448 | 171 | 170 | 170 | 170 | 1,416 | 241,011 | 2007-06-14 |
1449 | 180 | 180 | 180 | 180 | 843 | 151,740 | 2007-06-08 |
1450 | 180 | 180 | 180 | 180 | 2,535 | 456,300 | 2007-06-05 |
1451 | 191 | 191 | 191 | 191 | 6,503 | 1,242,073 | 2007-05-29 |
1452 | 191 | 191 | 191 | 191 | 5,073 | 968,943 | 2007-05-25 |
1453 | 191 | 191 | 191 | 191 | 696 | 132,936 | 2007-05-21 |
1454 | 191 | 191 | 191 | 191 | 300 | 57,300 | 2007-05-18 |
1455 | 191 | 191 | 191 | 191 | 1,418 | 270,838 | 2007-05-17 |
1456 | 190 | 190 | 190 | 190 | 170 | 32,300 | 2007-05-08 |
1457 | 190 | 190 | 190 | 190 | 1,811 | 344,090 | 2007-05-07 |
1458 | 200 | 200 | 200 | 200 | 870 | 174,000 | 2007-05-02 |
1459 | 210 | 210 | 210 | 210 | 465 | 97,650 | 2007-02-09 |
1460 | 210 | 210 | 210 | 210 | 410 | 86,100 | 2006-05-12 |
1461 | 210 | 210 | 210 | 210 | 1 | 210 | 2006-02-17 |
1462 | 220 | 220 | 220 | 220 | 16,186 | 3,560,920 | 2005-09-28 |
1463 | 140 | 140 | 140 | 140 | 15,916 | 2,228,240 | 2005-09-26 |
1464 | 121 | 121 | 121 | 121 | 10,054 | 1,216,534 | 2005-06-24 |
1465 | 12 | 12 | 12 | 12 | 900 | 10,800 | 2005-05-19 |
1466 | 51 | 51 | 51 | 51 | 1,134,469 | 57,857,919 | 2005-05-09 |
1467 | 12 | 12 | 12 | 12 | 1,117 | 13,404 | 2005-05-05 |
1468 | 12 | 12 | 12 | 12 | 537 | 6,444 | 2005-04-21 |
1469 | 12 | 12 | 12 | 12 | 651 | 7,812 | 2005-04-18 |
1470 | 51 | 51 | 51 | 51 | 1,561 | 79,611 | 2005-04-15 |
1471 | 51 | 51 | 51 | 51 | 9,562 | 487,662 | 2005-04-14 |
1472 | 12 | 12 | 12 | 12 | 490 | 5,880 | 2005-04-06 |
1473 | 12 | 12 | 12 | 12 | 256 | 3,072 | 2005-03-23 |
1474 | 12 | 12 | 12 | 12 | 442 | 5,304 | 2005-03-22 |
1475 | 12 | 12 | 12 | 12 | 731 | 8,772 | 2005-03-16 |
1476 | 12 | 12 | 12 | 12 | 949 | 11,388 | 2005-01-28 |
1477 | 12 | 12 | 12 | 12 | 602 | 7,224 | 2005-01-20 |
1478 | 12 | 12 | 12 | 12 | 696 | 8,352 | 2005-01-18 |
1479 | 12 | 12 | 12 | 12 | 420 | 5,040 | 2005-01-17 |
1480 | 12 | 12 | 12 | 12 | 93 | 1,116 | 2005-01-14 |
1481 | 12 | 12 | 12 | 12 | 184 | 2,208 | 2005-01-12 |
1482 | 12 | 12 | 12 | 12 | 792 | 9,504 | 2005-01-06 |
1483 | 12 | 12 | 12 | 12 | 1,394 | 16,728 | 2004-12-28 |
1484 | 100 | 100 | 100 | 100 | 15,206 | 1,520,600 | 2004-11-22 |
1485 | 100 | 100 | 100 | 100 | 490 | 49,000 | 2004-05-19 |
1486 | 20 | 20 | 20 | 20 | 392 | 7,840 | 2004-03-11 |
1487 | 20 | 20 | 20 | 20 | 64 | 1,280 | 2003-12-02 |
1488 | 50 | 50 | 50 | 50 | 1,509 | 75,450 | 2003-07-07 |
1489 | 10 | 10 | 10 | 10 | 100 | 1,000 | 2003-03-07 |
1490 | 10 | 10 | 10 | 10 | 168 | 1,680 | 2002-12-26 |
1491 | 10 | 10 | 10 | 10 | 1,424 | 14,240 | 2002-11-27 |
1492 | 6 | 6 | 6 | 6 | 19,950 | 119,700 | 2002-08-15 |
1493 | 5 | 5 | 5 | 5 | 880 | 4,400 | 2001-06-22 |
1494 | 5 | 5 | 5 | 5 | 880 | 4,400 | 2001-02-13 |
1495 | 11 | 11 | 11 | 11 | 196 | 2,156 | 2000-08-08 |
1496 | 39 | 39 | 39 | 39 | 880 | 34,320 | 2000-07-25 |
1497 | 10 | 10 | 10 | 10 | 500 | 5,000 | 2000-03-08 |
# | Огноо | тараасан хэлбэр | Нэгж хувьцаанд ногдох ногдол ашиг |
---|---|---|---|
1 | 2014 | 85 | |
2 | 2013 | 75 | |
3 | 2012 | 70 | |
4 | 2011 | 45 |
“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.