Company detail

AAR 312.00 12.69%|IAB 3.24 0.81%|AIC 18.03 2.25%|APU 2.01 0.33%|MND 0.15 0.31%|BOD -3.99 -3.07%|GOV 2.97 1.39%|ADU -31.00 -4.87%|ADB -0.51 -0.60%|XOC -1.55 -1.39%|LEN -1.03 -3.20%|TUM 1.71 0.97%|INV 0.00 0.00%|MNP 10.00 1.41%|BUN 348.00 14.98%|NEH 0.08 0.54%|ITL -0.60 -0.79%|ERD -0.22 -0.02%|MBW -7.97 -4.43%|SUU -0.33 -0.16%|BUK 10.00 2.56%|MIK -600.00 -4.96%|SUL 0.00 0.00%|TTL 5.00 0.07%|UYN 8.15 1.63%|MFC -0.70 -1.03%|VIK 0.00 0.00%|UID -6.00 -0.40%|MMX -8.00 -0.28%|AOI 0.00 0.00%|RMC 0.00 0.00%|HGN 0.77 1.11%|BAN -38.00 -3.66%|SOR -30.00 -5.45%|

Ulsiin Ikh Delguur JSC (UID)

Close 1230 0.00 (0.00% ) 2021-01-04

name: Ulsiin Ikh Delguur JSC

symbol: UID

companycode: 484

sector: Trade of Service

address: Chingeltei district, Ulaanbaatar City, Mongolia

phone: : 976-11-319292, 976-11-319393

fax: 976-1-319393, 314242

email:

web:

no_information

previousClose	1,230
openingPrice	1,210
Closing_price	1,230.00
VWAP	1,229
highPrice	1,230
Low_price	1,210
52wk	1,230.00 / 1,230
outstanding_shares	36,807,850

n/a
n/a
market_cap	45,273,655,500
BID Volume	40
BID Price	1,210
Ask Price	1,230
Ask Volume	1,175

Report 2015 / 2

financials	MillionMNT
cash_and_cash_equivalents	129.6
total_current_assets	64,737.9
fixed_assets	9,816,121.4
total_noncurrent_assets	9,849,933.3
total_assets	9,914,671.2
shortterm_debt	494,542.8
longterm_debt	10,226,114.7
total_debt	10,720,657.5
shareholders_equity	-805,986.3
current_ratio	0.13
debt_ratio	1.08
debt_to_equity	-13.3
price_to_book	1.97
income_statement
sales_revenue	2,700,000.0
cost_of_sales	2,245.6
operational_profit	2,697,754.4
general_administrative_expense	1,433,462.2
net_profit_after_tax	104,768.1
dividend_per_share	0
dividend_payout_ratio	0%
gross_profit_margin	100%
net_profit_margin	4%
return_on_assets	1%
return_on_equity	-13%
price_to_earnings	186.2
cash_flow_statement
net_cashflows_operating_activities	881,859.1
net_cashflows_investing_activities	0.0
net_cashflow_financing_activities	-880,542.3
net_cashflow	125.6
cash_and_cash_equivalents_jan1	4.0
cash_and_cash_equivalents_dec31	129.6

#	price				trade
#	high	low	open	close	volume	value	date
1	1,230	1,210	1,210	1,230	98	120,480	2021-01-04
2	1,259	1,230	1,259	1,230	59	73,012	2020-12-31
3	1,269	1,211	1,269	1,211	387	471,487	2020-12-30
4	1,221	1,205	1,221	1,208	598	722,200	2020-12-28
5	1,273	1,260	1,260	1,271	146	185,500	2020-12-22
6	1,273	1,273	1,273	1,273	1	1,273	2020-12-18
7	1,274	1,218	1,274	1,218	308	375,724	2020-12-16
8	1,275	1,274	1,274	1,275	39	49,715	2020-12-15
9	1,275	1,275	1,275	1,275	4	5,100	2020-12-14
10	1,275	1,230	1,250	1,231	357	439,885	2020-12-11
11	1,252	1,208	1,252	1,236	97	119,872	2020-12-10
12	1,298	1,252	1,298	1,271	184	234,623	2020-12-09
13	1,299	1,299	1,299	1,299	26	33,774	2020-12-08
14	1,308	1,252	1,252	1,271	92	116,976	2020-12-07
15	1,300	1,250	1,250	1,298	345	443,124	2020-12-04
16	1,300	1,300	1,300	1,300	19	24,700	2020-12-02
17	1,309	1,205	1,309	1,233	856	1,056,524	2020-12-01
18	1,308	1,250	1,250	1,306	214	273,735	2020-11-30
19	1,300	1,200	1,300	1,210	2,587	3,129,954	2020-11-27
20	1,220	1,220	1,220	1,220	100	122,000	2020-11-25
21	1,309	1,309	1,309	1,309	5	6,545	2020-11-24
22	1,300	1,215	1,215	1,300	21	27,215	2020-11-19
23	1,206	1,206	1,206	1,206	149	179,694	2020-11-18
24	1,306	1,298	1,298	1,302	223	290,269	2020-11-17
25	1,203	1,203	1,203	1,203	922	1,109,166	2020-11-13
26	1,299	1,299	1,299	1,299	23	29,877	2020-11-12
27	1,215	1,215	1,215	1,215	248	301,320	2020-11-10
28	1,300	1,213	1,300	1,230	417	531,673	2020-11-09
29	1,290	1,250	1,250	1,250	748	935,120	2020-11-05
30	1,300	1,300	1,300	1,300	468	608,400	2020-11-04
31	1,357	1,237	1,357	1,343	46	61,812	2020-11-03
32	1,358	1,200	1,300	1,235	7,463	9,223,606	2020-11-02
33	1,430	1,301	1,301	1,309	159	208,149	2020-10-29
34	1,489	1,350	1,350	1,415	6,228	8,813,710	2020-10-28
35	1,439	1,369	1,369	1,401	14,370	20,134,875	2020-10-27
36	1,380	1,250	1,250	1,349	5,212	6,937,355	2020-10-26
37	1,201	1,201	1,201	1,201	4	4,804	2020-10-23
38	1,314	1,200	1,206	1,314	154	185,850	2020-10-21
39	1,299	1,201	1,299	1,233	318	392,202	2020-10-20
40	1,300	1,200	1,300	1,216	3,353	4,078,568	2020-10-19
41	1,250	1,250	1,250	1,250	909	1,136,250	2020-10-16
42	1,389	1,240	1,384	1,240	86	118,449	2020-10-13
43	1,233	1,225	1,225	1,229	1,600	1,965,678	2020-10-12
44	1,439	1,300	1,350	1,398	4,377	6,117,119	2020-10-09
45	1,400	1,200	1,200	1,369	3,824	5,236,426	2020-10-08
46	1,259	1,200	1,241	1,218	2,322	2,827,501	2020-10-07
47	1,253	1,250	1,253	1,251	747	934,448	2020-10-06
48	1,252	1,250	1,250	1,252	298	372,798	2020-10-05
49	1,439	1,400	1,439	1,403	15	21,039	2020-10-02
50	1,550	1,390	1,400	1,452	3,960	5,749,660	2020-10-01
51	1,400	1,343	1,343	1,373	488	670,237	2020-09-29
52	1,255	1,200	1,255	1,222	748	914,279	2020-09-28
53	1,440	1,252	1,350	1,252	808	1,101,418	2020-09-25
54	1,300	1,250	1,280	1,257	483	606,940	2020-09-23
55	1,450	1,240	1,240	1,380	3,506	4,895,464	2020-09-22
56	1,280	1,250	1,250	1,280	90	112,800	2020-09-21
57	1,300	1,250	1,300	1,259	181	227,850	2020-09-18
58	1,380	1,100	1,160	1,263	1,418	1,790,639	2020-09-16
59	1,250	1,110	1,200	1,200	886	1,070,870	2020-09-15
60	1,250	1,110	1,250	1,150	163	183,230	2020-09-14
61	1,259	1,259	1,259	1,259	3	3,777	2020-09-11
62	1,260	1,250	1,250	1,259	700	881,000	2020-09-08
63	1,449	1,449	1,449	1,449	5	7,245	2020-09-03
64	1,450	1,440	1,440	1,445	217	313,650	2020-09-02
65	1,499	1,400	1,499	1,474	593	874,156	2020-09-01
66	1,500	1,398	1,398	1,450	5,053	7,329,010	2020-08-31
67	1,399	1,398	1,398	1,399	40	55,940	2020-08-27
68	1,400	1,350	1,350	1,352	620	838,190	2020-08-26
69	1,500	1,350	1,350	1,422	4,836	6,875,756	2020-08-25
70	1,350	1,350	1,350	1,350	72	97,200	2020-08-24
71	1,400	1,201	1,300	1,201	1,183	1,562,552	2020-08-21
72	1,348	1,200	1,200	1,255	2,395	3,005,845	2020-08-20
73	1,200	1,120	1,120	1,180	2,471	2,916,888	2020-08-19
74	1,150	1,050	1,149	1,050	1,830	2,089,479	2020-08-18
75	1,000	1,000	1,000	1,000	171	171,000	2020-08-17
76	900	900	900	900	22	19,800	2020-08-14
77	1,150	940	940	1,018	8,590	9,146,492	2020-08-13
78	1,050	950	950	1,018	3,161	3,218,620	2020-08-11
79	1,000	950	950	950	1,607	1,534,300	2020-08-10
80	900	900	900	900	50	45,000	2020-08-07
81	1,050	1,000	1,000	1,018	1,599	1,628,400	2020-08-05
82	1,000	880	880	929	1,616	1,501,511	2020-08-04
83	880	880	880	880	50	44,000	2020-08-03
84	880	880	880	880	30	26,400	2020-07-31
85	980	900	900	925	1,636	1,513,880	2020-07-30
86	901	900	901	900	80	72,015	2020-07-29
87	930	930	930	930	299	278,070	2020-07-28
88	950	901	930	931	614	568,695	2020-07-27
89	930	930	930	930	149	138,570	2020-07-24
90	930	925	930	930	1,066	991,050	2020-07-23
91	950	900	950	900	800	735,000	2020-07-22
92	1,000	950	1,000	950	602	572,000	2020-07-21
93	1,000	1,000	1,000	1,000	224	224,000	2020-07-20
94	1,095	1,095	1,095	1,095	312	341,640	2020-07-09
95	1,195	990	990	1,100	10,384	11,297,595	2020-07-08
96	1,100	988	988	1,043	2,541	2,649,744	2020-07-06
97	999	900	900	991	1,006	960,011	2020-07-02
98	876	876	876	876	2,610	2,287,404	2020-07-01
99	762	762	762	762	125	95,271	2020-06-29
100	920	879	879	897	476	426,792	2020-06-26
101	850	800	800	808	240	194,000	2020-06-23
102	750	750	750	750	200	150,000	2020-06-22
103	800	800	800	800	386	308,800	2020-06-19
104	840	675	675	840	515	388,674	2020-06-17
105	733	673	673	733	105	70,975	2020-06-16
106	640	632	632	638	417	266,080	2020-06-15
107	621	575	575	621	1,142	662,238	2020-06-12
108	575	500	500	540	960	525,870	2020-06-11
109	500	500	500	500	149	74,500	2020-06-10
110	550	500	500	515	917	476,039	2020-06-09
111	550	530	530	531	307	163,140	2020-06-08
112	610	610	610	610	210	128,100	2020-06-04
113	610	610	610	610	70	42,700	2020-06-03
114	610	610	610	610	309	188,490	2020-06-02
115	611	611	611	611	50	30,550	2020-05-29
116	651	640	651	642	282	181,181	2020-05-26
117	799	640	799	640	239	161,387	2020-05-25
118	775	700	775	705	576	413,562	2020-05-21
119	799	799	799	799	1	799	2020-05-20
120	800	799	799	799	159	127,051	2020-05-18
121	821	800	821	809	449	363,149	2020-05-15
122	830	830	830	830	200	166,000	2020-05-14
123	850	850	850	850	11	9,350	2020-05-11
124	820	810	810	820	152	124,610	2020-05-08
125	855	835	835	855	226	190,710	2020-05-07
126	854	835	854	837	172	144,836	2020-05-06
127	900	855	900	855	203	177,345	2020-05-05
128	900	900	900	900	53	47,700	2020-04-30
129	1,000	900	1,000	947	299	283,281	2020-04-29
130	955	950	955	954	448	426,838	2020-04-27
131	1,045	1,045	1,045	1,045	378	395,010	2020-04-22
132	1,050	952	1,050	1,000	380	374,146	2020-04-21
133	1,052	1,050	1,052	1,050	570	598,640	2020-04-20
134	1,100	1,050	1,100	1,050	723	760,212	2020-04-16
135	1,160	1,100	1,160	1,102	1,203	1,326,237	2020-04-15
136	1,160	1,160	1,160	1,160	448	519,680	2020-04-10
137	1,150	1,150	1,150	1,150	149	171,350	2020-04-09
138	1,400	1,249	1,249	1,337	1,717	2,294,816	2020-04-06
139	1,237	1,050	1,070	1,237	150	157,767	2020-04-01
140	1,100	1,043	1,043	1,077	299	322,093	2020-03-31
141	1,205	1,150	1,205	1,150	912	1,052,558	2020-03-30
142	1,200	1,150	1,200	1,187	1,705	2,014,366	2020-03-27
143	1,241	1,200	1,241	1,202	2,848	3,424,667	2020-03-26
144	1,498	1,220	1,438	1,249	9,858	13,958,061	2020-03-25
145	1,450	1,350	1,350	1,424	11,109	15,819,740	2020-03-24
146	1,419	1,260	1,300	1,358	2,270	3,081,835	2020-03-23
147	1,350	1,230	1,300	1,258	1,001	1,289,264	2020-03-20
148	1,449	1,210	1,210	1,419	3,560	4,988,976	2020-03-19
149	1,423	1,344	1,345	1,413	5,545	7,834,265	2020-03-18
150	1,348	1,348	1,348	1,348	1	1,348	2020-03-11
151	1,280	1,154	1,280	1,238	1,219	1,508,818	2020-03-10
152	1,350	1,350	1,350	1,350	149	201,150	2020-03-09
153	1,450	1,291	1,291	1,434	1,376	1,956,099	2020-03-06
154	1,450	1,303	1,450	1,442	4,627	6,687,247	2020-03-05
155	1,450	1,450	1,450	1,450	1,885	2,733,250	2020-03-04
156	1,499	1,340	1,340	1,388	4,718	6,550,540	2020-03-03
157	1,450	1,300	1,300	1,428	4,686	6,691,645	2020-03-02
158	1,300	1,300	1,300	1,300	940	1,222,000	2020-02-28
159	1,250	1,250	1,250	1,250	69	86,250	2020-02-27
160	1,250	1,201	1,250	1,249	230	287,451	2020-02-21
161	1,450	1,250	1,250	1,392	11,321	15,756,538	2020-02-20
162	1,350	1,120	1,120	1,300	1,652	2,146,471	2020-02-17
163	1,350	1,250	1,250	1,316	3,419	4,499,985	2020-02-14
164	1,250	1,015	1,015	1,250	2,429	2,966,547	2020-02-13
165	1,215	1,099	1,099	1,138	150	170,650	2020-02-11
166	1,145	1,050	1,145	1,075	6,970	7,492,900	2020-02-10
167	1,100	1,005	1,094	1,006	4,440	4,812,606	2020-02-07
168	1,060	1,002	1,060	1,002	149	150,458	2020-02-06
169	1,097	1,095	1,097	1,097	9	9,869	2020-02-05
170	1,005	1,002	1,005	1,003	676	677,942	2020-01-31
171	1,050	1,050	1,050	1,050	9	9,450	2020-01-28
172	1,050	1,002	1,050	1,005	151	151,650	2020-01-27
173	1,050	1,050	1,050	1,050	147	154,350	2020-01-23
174	1,100	1,050	1,100	1,050	457	480,399	2020-01-22
175	1,120	1,047	1,120	1,048	407	426,971	2020-01-21
176	1,145	1,145	1,145	1,145	8	9,160	2020-01-20
177	1,100	1,100	1,100	1,100	150	165,000	2020-01-17
178	1,250	1,110	1,200	1,243	2,331	2,896,740	2020-01-16
179	1,299	1,091	1,091	1,250	11,051	12,853,149	2020-01-15
180	1,190	1,148	1,148	1,190	375	432,804	2020-01-14
181	1,150	1,078	1,078	1,148	1,098	1,254,995	2020-01-13
182	1,087	1,050	1,087	1,068	119	127,112	2020-01-10
183	1,089	1,087	1,089	1,089	13	14,151	2020-01-09
184	998	949	998	990	587	574,440	2020-01-08
185	1,099	915	1,099	915	460	422,202	2020-01-07
186	989	989	989	989	174	172,086	2020-01-06
187	989	989	989	989	7	6,923	2020-01-02
188	989	950	989	978	23	22,552	2019-12-31
189	910	900	910	900	436	393,097	2019-12-30
190	1,000	1,000	1,000	1,000	9	9,000	2019-12-27
191	1,000	1,000	1,000	1,000	3	3,000	2019-12-26
192	1,149	1,100	1,100	1,117	459	512,504	2019-12-24
193	1,130	1,100	1,100	1,118	69	77,130	2019-12-23
194	1,090	1,090	1,090	1,090	1	1,090	2019-12-20
195	1,137	1,130	1,137	1,130	11	12,451	2019-12-19
196	1,000	998	1,000	999	1,543	1,541,620	2019-12-18
197	950	950	950	950	124	117,814	2019-12-17
198	1,000	915	915	960	21	19,790	2019-12-16
199	1,000	975	1,000	975	12	11,775	2019-12-13
200	1,000	975	1,000	975	12	11,775	2019-12-12
201	1,000	910	910	976	149	145,414	2019-12-11
202	1,000	936	937	999	227	214,283	2019-12-10
203	1,000	950	1,000	985	93	91,646	2019-12-09
204	1,136	1,000	1,000	1,100	955	1,046,185	2019-12-06
205	1,030	950	1,030	990	837	828,946	2019-12-05
206	1,100	1,100	1,100	1,100	8	8,800	2019-12-04
207	1,100	1,100	1,100	1,100	149	163,900	2019-12-03
208	1,150	1,150	1,150	1,150	20	23,000	2019-12-02
209	1,150	1,100	1,100	1,101	102	112,300	2019-11-29
210	1,152	1,051	1,151	1,140	506	577,022	2019-11-28
211	1,490	1,192	1,350	1,201	1,387	1,834,137	2019-11-25
212	1,400	1,350	1,400	1,350	805	1,088,250	2019-11-22
213	1,490	1,400	1,400	1,402	153	214,470	2019-11-21
214	1,400	1,262	1,262	1,400	5,299	7,410,335	2019-11-20
215	1,262	1,150	1,150	1,229	1,409	1,731,015	2019-11-19
216	1,099	1,090	1,099	1,098	2,087	2,290,922	2019-11-18
217	1,099	1,000	1,099	1,000	407	407,099	2019-11-15
218	1,199	1,100	1,199	1,100	70	78,980	2019-11-14
219	1,200	1,200	1,200	1,200	542	650,400	2019-11-12
220	1,300	1,300	1,300	1,300	37	48,100	2019-11-11
221	1,250	1,200	1,200	1,250	251	308,650	2019-11-08
222	1,230	1,230	1,230	1,230	47	57,810	2019-11-07
223	1,250	1,250	1,250	1,250	1,779	2,223,750	2019-11-06
224	1,280	1,250	1,250	1,250	123	153,810	2019-11-05
225	1,300	1,250	1,300	1,300	5,429	6,926,050	2019-11-04
226	1,400	1,250	1,250	1,300	7,225	9,368,729	2019-11-01
227	1,250	1,105	1,250	1,250	1,901	2,353,928	2019-10-31
228	1,250	1,240	1,250	1,240	218	272,320	2019-10-30
229	1,250	1,099	1,099	1,250	559	677,610	2019-10-29
230	1,099	950	1,099	1,099	120	130,390	2019-10-28
231	1,150	1,065	1,065	1,112	1,539	1,712,080	2019-10-25
232	1,064	1,000	1,064	1,002	83	83,192	2019-10-24
233	999	899	899	925	1,705	1,577,785	2019-10-23
234	870	870	870	870	1,769	1,539,030	2019-10-22
235	870	820	830	860	1,159	996,180	2019-10-21
236	850	850	850	850	1	850	2019-10-18
237	870	859	859	865	65	56,195	2019-10-17
238	860	830	849	860	1,419	1,212,160	2019-10-15
239	840	839	839	840	851	714,830	2019-10-14
240	840	780	780	833	679	565,830	2019-10-11
241	800	800	800	800	75	60,000	2019-10-10
242	800	800	800	800	25	20,000	2019-10-09
243	810	800	810	800	1,025	820,250	2019-10-08
244	870	795	795	812	1,096	890,015	2019-10-04
245	800	780	800	800	25,484	20,377,200	2019-10-03
246	800	800	800	800	321	256,800	2019-10-02
247	820	800	820	807	156	125,920	2019-09-30
248	800	800	800	800	200	160,000	2019-09-27
249	820	800	820	806	84	68,080	2019-09-26
250	800	769	770	774	2,900	2,250,800	2019-09-25
251	770	750	760	753	9,106	6,855,750	2019-09-24
252	770	700	700	764	398	294,540	2019-09-23
253	700	640	640	700	17,285	12,045,620	2019-09-20
254	670	640	670	640	101	64,700	2019-09-18
255	750	720	720	734	500	367,000	2019-09-16
256	720	715	715	719	674	484,365	2019-09-13
257	719	715	715	715	210	150,186	2019-09-09
258	720	720	720	720	5	3,600	2019-09-05
259	670	670	670	670	900	603,000	2019-09-04
260	730	720	730	720	11	7,930	2019-09-02
261	670	670	670	670	817	547,390	2019-08-30
262	680	670	680	671	298	199,830	2019-08-29
263	700	660	700	660	149	102,420	2019-08-27
264	701	700	700	700	654	457,814	2019-08-23
265	700	700	700	700	149	104,300	2019-08-22
266	700	700	700	700	109	76,300	2019-08-21
267	799	799	799	799	100	79,900	2019-08-20
268	800	680	680	762	309	235,458	2019-08-19
269	700	700	700	700	40	28,000	2019-08-16
270	670	649	650	660	14,063	9,143,630	2019-08-15
271	585	585	585	585	115	67,275	2019-08-14
272	533	510	533	510	128	68,109	2019-08-12
273	512	512	512	512	701	358,912	2019-08-09
274	510	505	505	508	447	227,225	2019-08-07
275	500	500	500	500	149	74,500	2019-08-05
276	500	500	500	500	422	211,000	2019-07-31
277	500	500	500	500	25	12,500	2019-07-29
278	501	501	501	501	149	74,649	2019-07-25
279	512	501	512	511	232	118,674	2019-07-24
280	501	501	501	501	198	99,198	2019-07-19
281	534	534	534	534	77	41,118	2019-07-16
282	535	535	535	535	123	65,805	2019-07-10
283	536	536	536	536	492	263,712	2019-07-08
284	500	500	500	500	20	10,000	2019-07-05
285	540	539	540	539	575	309,960	2019-07-04
286	540	500	500	540	3,270	1,714,560	2019-07-03
287	475	475	475	475	599	284,525	2019-07-01
288	500	500	500	500	5	2,500	2019-06-26
289	500	500	500	500	1	500	2019-06-25
290	470	470	470	470	149	70,030	2019-06-20
291	500	470	500	485	29	14,470	2019-06-14
292	500	470	470	496	34	16,880	2019-06-12
293	511	510	511	510	149	75,995	2019-06-07
294	512	510	510	512	231	117,974	2019-06-06
295	510	510	510	510	298	151,980	2019-06-05
296	510	510	510	510	298	151,980	2019-06-04
297	510	510	510	510	447	227,970	2019-06-03
298	510	510	510	510	10	5,100	2019-05-31
299	510	510	510	510	447	227,970	2019-05-30
300	510	510	510	510	596	303,960	2019-05-29
301	510	510	510	510	747	380,970	2019-05-28
302	512	512	512	512	280	143,360	2019-05-27
303	510	510	510	510	100	51,000	2019-05-24
304	511	510	511	510	447	227,985	2019-05-23
305	510	510	510	510	779	397,290	2019-05-22
306	510	510	510	510	2,904	1,481,040	2019-05-21
307	512	512	512	512	300	153,600	2019-05-20
308	510	510	510	510	227	115,770	2019-05-17
309	510	510	510	510	398	202,980	2019-05-16
310	512	510	512	510	542	276,442	2019-05-14
311	510	510	510	510	10	5,100	2019-05-10
312	519	508	508	512	1,105	564,979	2019-05-09
313	500	500	500	500	614	307,000	2019-05-08
314	510	510	510	510	367	187,170	2019-05-07
315	510	510	510	510	341	173,910	2019-05-06
316	510	510	510	510	946	482,460	2019-05-03
317	510	510	510	510	367	187,170	2019-05-02
318	512	510	512	510	3,649	1,863,120	2019-05-01
319	510	500	500	510	6,140	3,123,950	2019-04-30
320	509	509	509	509	11	5,599	2019-04-29
321	510	500	500	508	8,034	4,079,369	2019-04-26
322	505	500	500	500	7,540	3,770,005	2019-04-25
323	500	500	500	500	449	224,500	2019-04-24
324	500	500	500	500	149	74,500	2019-04-23
325	500	500	500	500	1,792	896,000	2019-04-22
326	500	500	500	500	599	299,500	2019-04-19
327	509	490	490	509	152	74,537	2019-04-18
328	485	460	485	461	2,949	1,424,240	2019-04-15
329	460	460	460	460	54	24,840	2019-04-11
330	485	461	485	484	3,449	1,669,189	2019-04-10
331	500	500	500	500	22	11,000	2019-04-08
332	500	500	500	500	100	50,000	2019-04-05
333	500	456	500	459	463	213,144	2019-04-04
334	500	500	500	500	7	3,500	2019-04-03
335	509	500	500	509	52	26,459	2019-04-02
336	500	500	500	500	1	500	2019-04-01
337	472	472	472	472	144,750	68,256,863	2019-03-29
338	496	496	496	496	3,463	1,718,929	2019-03-28
339	500	500	500	500	1,971	985,500	2019-03-27
340	500	500	500	500	3	1,500	2019-03-22
341	481	481	481	481	149	71,669	2019-03-21
342	500	500	500	500	70	35,000	2019-03-19
343	500	490	490	500	224	111,910	2019-03-18
344	491	490	491	490	140	68,620	2019-03-15
345	500	492	492	500	160	78,808	2019-03-14
346	530	505	505	515	200	103,071	2019-03-13
347	509	493	493	509	1,202	592,746	2019-03-12
348	510	493	510	496	178	88,303	2019-03-11
349	510	495	495	501	902	448,660	2019-03-07
350	500	493	500	493	751	370,587	2019-03-06
351	510	493	493	500	1,353	676,197	2019-03-05
352	500	499	499	500	1,616	807,875	2019-03-04
353	500	485	500	500	396	195,765	2019-02-28
354	500	500	500	500	1,219	609,515	2019-02-27
355	520	500	520	500	616	313,160	2019-02-26
356	500	499	500	500	1,548	773,702	2019-02-25
357	520	500	505	500	18,821	9,434,800	2019-02-22
358	505	485	500	500	27,441	13,717,470	2019-02-21
359	468	465	468	466	14,700	6,847,963	2019-02-20
360	500	500	500	500	314	157,000	2019-02-18
361	500	480	480	497	2,871	1,427,671	2019-02-15
362	460	460	460	460	298	137,080	2019-02-14
363	461	455	461	458	298	136,484	2019-02-02
364	460	460	460	460	447	205,620	2019-02-01
365	455	455	455	455	2	910	2019-01-31
366	454	454	454	454	1,345	610,630	2019-01-29
367	456	454	454	455	944	429,889	2019-01-28
368	500	455	500	455	246	116,295	2019-01-25
369	500	500	500	500	61	30,500	2019-01-24
370	500	500	500	500	62	31,000	2019-01-23
371	520	500	500	501	7,483	3,744,300	2019-01-22
372	455	455	455	455	27	12,285	2019-01-17
373	455	455	455	455	329	149,695	2019-01-15
374	454	454	454	454	149	67,646	2019-01-09
375	510	510	510	510	16	8,160	2019-01-02
376	500	500	500	500	149	74,500	2018-12-31
377	475	452	475	453	149	67,486	2018-12-27
378	475	475	475	475	94	44,650	2018-12-26
379	476	475	476	475	2,288	1,087,154	2018-12-25
380	475	475	475	475	149	70,775	2018-12-19
381	476	476	476	476	204	97,104	2018-12-17
382	510	510	510	510	4	2,040	2018-12-14
383	560	500	540	531	2,991	1,597,664	2018-12-12
384	505	475	475	505	8,213	4,129,255	2018-12-11
385	460	455	455	458	298	136,335	2018-12-10
386	450	450	450	450	771	346,950	2018-12-05
387	476	475	476	475	119	56,545	2018-12-03
388	475	475	475	475	500	237,500	2018-11-30
389	475	475	475	475	401	190,475	2018-11-29
390	450	440	450	447	745	333,760	2018-11-28
391	450	450	450	450	1,206	542,700	2018-11-23
392	475	450	450	475	131	61,175	2018-11-22
393	475	475	475	475	60	28,500	2018-11-21
394	450	450	450	450	149	67,050	2018-11-16
395	450	450	450	450	149	67,050	2018-11-15
396	475	435	460	435	2,574	1,144,275	2018-11-13
397	460	450	450	455	298	135,590	2018-11-07
398	450	450	450	450	8	3,600	2018-11-06
399	426	425	426	426	644	274,134	2018-11-02
400	472	470	472	470	149	70,091	2018-10-29
401	480	480	480	480	149	71,520	2018-10-23
402	500	500	500	500	5	2,500	2018-10-22
403	490	490	490	490	298	146,020	2018-10-12
404	500	500	500	500	7,620	3,810,000	2018-10-08
405	529	529	529	529	187	98,923	2018-10-05
406	475	475	475	475	80	38,000	2018-10-02
407	475	475	475	475	154	73,150	2018-10-01
408	525	499	499	514	909	467,601	2018-09-28
409	470	470	470	470	149	70,030	2018-09-24
410	485	485	485	485	200	97,000	2018-09-21
411	500	460	470	500	14,045	6,980,712	2018-09-20
412	495	471	480	473	3,027	1,432,875	2018-09-19
413	494	480	494	491	26	12,760	2018-09-18
414	480	480	480	480	149	71,520	2018-09-17
415	480	480	480	480	298	143,040	2018-09-13
416	480	480	480	480	149	71,520	2018-09-12
417	500	500	500	500	10,000	5,000,000	2018-09-04
418	500	470	470	500	11,719	5,848,690	2018-09-03
419	520	500	520	500	10,010	5,005,200	2018-08-31
420	500	498	498	500	10,284	5,141,597	2018-08-30
421	499	480	499	498	214	103,915	2018-08-29
422	499	480	480	494	600	296,189	2018-08-27
423	466	466	466	466	299	139,334	2018-08-23
424	499	490	490	491	338	166,070	2018-08-22
425	490	490	490	490	250	122,498	2018-08-17
426	461	461	461	461	50	23,050	2018-08-16
427	450	441	450	441	500	220,685	2018-08-14
428	490	425	490	450	33	15,150	2018-08-10
429	500	500	500	500	20	10,000	2018-08-09
430	500	500	500	500	21	10,500	2018-08-08
431	500	480	500	480	317	152,380	2018-08-06
432	500	495	495	500	508	253,310	2018-08-03
433	495	495	495	495	4	1,980	2018-08-01
434	480	480	480	480	298	143,040	2018-07-31
435	481	480	481	480	149	71,540	2018-07-27
436	482	480	482	480	149	71,536	2018-07-26
437	500	500	500	500	234	117,000	2018-07-25
438	500	500	500	500	11	5,500	2018-07-20
439	500	500	500	500	98	49,000	2018-07-17
440	500	473	473	486	1,508	733,632	2018-07-09
441	500	500	500	500	1,129	564,500	2018-07-06
442	500	500	500	500	2,000	1,000,000	2018-07-05
443	500	475	475	487	1,987	966,810	2018-07-04
444	500	500	500	500	319	159,500	2018-07-02
445	500	500	500	500	8,000	4,000,000	2018-06-29
446	501	501	501	501	109	54,619	2018-06-28
447	500	500	500	500	340	170,000	2018-06-27
448	519	500	519	500	151	78,331	2018-06-26
449	500	500	500	500	150	75,000	2018-06-25
450	500	500	500	500	849	424,500	2018-06-22
451	473	473	473	473	149	70,493	2018-06-21
452	519	473	473	519	301	156,173	2018-06-20
453	520	481	481	517	1,444	746,064	2018-06-19
454	519	475	518	518	2,440	1,221,460	2018-06-18
455	510	500	500	508	2,110	1,071,160	2018-06-15
456	461	450	461	455	3,200	1,455,200	2018-06-14
457	471	450	471	455	1,998	910,078	2018-06-13
458	520	480	510	493	12,418	6,087,560	2018-06-12
459	500	500	500	500	4	2,000	2018-06-08
460	510	500	500	510	448	226,990	2018-06-06
461	500	480	500	480	2,647	1,280,250	2018-06-05
462	473	472	472	472	328	154,891	2018-06-04
463	500	500	500	500	224	112,000	2018-05-30
464	500	470	470	500	304	151,820	2018-05-28
465	490	481	490	485	749	363,259	2018-05-25
466	548	490	500	508	773	393,018	2018-05-22
467	500	490	500	490	775	387,200	2018-05-21
468	500	500	500	500	447	223,500	2018-05-18
469	540	540	540	540	1,000	540,000	2018-05-17
470	539	492	500	492	517	258,885	2018-05-16
471	510	492	510	492	151	76,974	2018-05-15
472	530	491	491	524	2,750	1,442,129	2018-05-14
473	505	490	505	502	191	95,825	2018-05-11
474	505	505	505	505	475	239,875	2018-05-10
475	505	500	505	500	447	224,245	2018-05-09
476	500	491	491	491	616	305,138	2018-05-08
477	521	521	521	521	10	5,210	2018-05-07
478	525	485	485	521	1,187	618,675	2018-05-03
479	505	505	505	505	298	150,490	2018-05-02
480	506	500	505	503	16,043	8,090,547	2018-05-01
481	505	505	505	505	390	196,950	2018-04-30
482	505	505	505	505	149	75,245	2018-04-27
483	505	500	505	503	298	149,745	2018-04-25
484	505	500	500	505	447	224,245	2018-04-24
485	500	500	500	500	319	159,500	2018-04-23
486	490	486	490	486	745	364,454	2018-04-20
487	486	486	486	486	20	9,722	2018-04-19
488	485	485	485	485	5	2,425	2018-04-17
489	500	485	491	485	2,066	1,003,759	2018-04-16
490	495	490	495	492	149	73,260	2018-04-13
491	495	495	495	495	149	73,755	2018-04-11
492	550	500	500	550	535	268,000	2018-04-06
493	503	503	503	503	149	74,947	2018-04-05
494	590	520	520	589	11,000	6,169,129	2018-04-04
495	520	510	510	518	1,503	778,070	2018-04-02
496	490	488	490	488	100	48,802	2018-03-30
497	510	500	500	510	696	350,470	2018-03-28
498	519	517	517	518	408	211,176	2018-03-27
499	529	500	500	518	517	267,611	2018-03-26
500	520	520	520	520	1,042	541,840	2018-03-22
501	520	500	500	520	2,900	1,501,579	2018-03-21
502	515	500	500	504	1,410	713,245	2018-03-20
503	500	495	495	499	1,043	520,755	2018-03-16
504	485	485	485	485	149	72,265	2018-03-14
505	538	520	520	531	248	131,644	2018-03-12
506	515	490	490	512	5,439	2,785,325	2018-03-09
507	490	490	490	490	149	73,010	2018-03-06
508	500	490	490	496	1,098	544,950	2018-03-02
509	500	490	500	490	154	75,510	2018-03-01
510	510	510	510	510	24	12,240	2018-02-28
511	500	500	500	500	456	228,000	2018-02-27
512	500	500	500	500	5	2,500	2018-02-26
513	471	470	471	471	1,397	657,848	2018-02-22
514	500	477	499	479	459	225,774	2018-02-20
515	515	515	515	515	1	515	2018-02-15
516	515	490	504	509	2,219	1,129,130	2018-02-14
517	486	485	485	486	472	229,243	2018-02-13
518	500	485	485	496	393	195,105	2018-02-12
519	500	485	485	499	1,052	524,445	2018-02-09
520	497	485	497	493	425	209,437	2018-02-08
521	490	485	490	485	596	289,250	2018-02-06
522	510	500	500	503	920	462,760	2018-02-05
523	510	510	510	510	102	52,020	2018-02-02
524	486	485	485	485	1,345	652,347	2018-02-01
525	490	490	490	490	746	365,540	2018-01-30
526	506	506	506	506	110	55,660	2018-01-29
527	510	490	510	504	1,747	880,500	2018-01-26
528	505	500	500	503	746	375,235	2018-01-25
529	506	499	499	503	3,445	1,734,242	2018-01-24
530	482	482	482	482	149	71,818	2018-01-23
531	490	490	490	490	1,352	662,480	2018-01-22
532	500	499	499	500	1,000	499,900	2018-01-19
533	500	476	497	486	3,711	1,805,369	2018-01-18
534	500	461	465	493	1,328	655,039	2018-01-17
535	485	485	485	485	20	9,700	2018-01-16
536	480	480	480	480	298	143,040	2018-01-12
537	500	470	500	475	649	308,140	2018-01-10
538	490	490	490	490	5	2,450	2018-01-08
539	500	500	500	500	40	20,000	2018-01-04
540	500	500	500	500	1,217	608,500	2018-01-02
541	520	490	490	507	1,375	697,195	2017-12-28
542	470	465	470	465	149	69,338	2017-12-27
543	490	470	475	474	1,512	716,040	2017-12-25
544	480	466	466	466	167	77,892	2017-12-22
545	465	465	465	465	149	69,285	2017-12-21
546	499	461	461	461	603	278,173	2017-12-19
547	505	505	505	505	5	2,525	2017-12-15
548	505	482	482	495	2,349	1,163,805	2017-12-14
549	485	460	485	471	683	322,009	2017-12-13
550	498	469	470	482	6,354	3,060,715	2017-12-11
551	485	485	485	485	5	2,425	2017-12-08
552	475	470	475	470	149	70,080	2017-12-07
553	483	480	483	482	6	2,889	2017-12-06
554	488	485	488	487	185	90,025	2017-12-05
555	505	476	476	490	279	136,742	2017-12-01
556	500	500	500	500	149	74,500	2017-11-30
557	475	475	475	475	298	141,550	2017-11-29
558	476	476	476	476	149	70,924	2017-11-28
559	499	490	499	498	2,099	1,046,060	2017-11-24
560	500	499	499	499	2,304	1,149,850	2017-11-23
561	467	467	467	467	149	69,583	2017-11-22
562	520	499	499	503	10,264	5,164,111	2017-11-21
563	500	500	500	500	30	15,000	2017-11-20
564	505	505	505	505	25	12,625	2017-11-17
565	520	490	499	503	9,761	4,912,354	2017-11-16
566	498	460	497	496	430	213,320	2017-11-15
567	497	451	497	459	60	27,520	2017-11-14
568	495	465	469	482	1,695	816,680	2017-11-13
569	484	465	465	477	80	38,150	2017-11-10
570	485	443	443	478	775	370,577	2017-11-09
571	443	390	390	425	680	289,195	2017-11-08
572	425	370	425	386	27,677	10,687,760	2017-11-07
573	450	415	450	421	23,395	9,847,875	2017-11-06
574	500	478	491	485	1,135	550,443	2017-11-03
575	500	500	500	500	10,661	5,330,500	2017-11-01
576	500	500	500	500	149	74,500	2017-10-31
577	510	505	505	507	181	91,855	2017-10-30
578	510	487	510	492	153	75,325	2017-10-27
579	520	500	520	501	105	52,600	2017-10-26
580	500	500	500	500	1,095	547,500	2017-10-24
581	520	520	520	520	5	2,600	2017-10-23
582	510	510	510	510	289	147,390	2017-10-20
583	539	530	539	531	11	5,839	2017-10-19
584	530	530	530	530	25,385	13,454,050	2017-10-18
585	530	500	530	515	346	178,360	2017-10-17
586	530	520	520	520	459	238,780	2017-10-16
587	500	489	500	490	149	73,021	2017-10-13
588	508	490	490	491	1,028	504,404	2017-10-12
589	509	508	509	509	12	6,106	2017-10-11
590	500	500	500	500	432	216,000	2017-10-10
591	486	486	486	486	444	215,784	2017-10-09
592	510	485	510	504	649	327,275	2017-10-06
593	510	510	510	510	5	2,550	2017-10-05
594	510	510	510	510	100	51,000	2017-10-04
595	510	510	510	510	5	2,550	2017-10-03
596	500	485	489	486	639	310,668	2017-10-02
597	510	510	510	510	25	12,750	2017-09-29
598	539	539	539	539	4	2,156	2017-09-28
599	486	486	486	486	1	486	2017-09-27
600	540	486	540	537	16	8,586	2017-09-25
601	520	520	520	520	791	411,320	2017-09-22
602	520	520	520	520	5	2,600	2017-09-20
603	500	500	500	500	300	150,000	2017-09-19
604	558	507	507	515	770	396,398	2017-09-18
605	508	485	508	486	149	72,380	2017-09-15
606	500	500	500	500	665	332,250	2017-09-14
607	500	499	499	500	7,339	3,669,000	2017-09-13
608	500	500	500	500	1	500	2017-09-07
609	476	471	476	472	372	175,707	2017-09-05
610	500	476	476	500	1,101	550,476	2017-09-04
611	500	499	499	500	1,100	549,900	2017-09-01
612	500	500	500	500	1,101	550,500	2017-08-31
613	500	500	500	500	980	490,000	2017-08-30
614	509	509	509	509	474	241,266	2017-08-29
615	500	490	490	498	4,382	2,180,450	2017-08-24
616	510	500	510	500	9,610	4,805,099	2017-08-23
617	500	500	500	500	4,173	2,086,500	2017-08-22
618	500	480	480	499	7,784	3,884,612	2017-08-18
619	480	480	480	480	20	9,600	2017-08-17
620	480	480	480	480	300	144,000	2017-08-15
621	500	500	500	500	149	74,500	2017-08-11
622	478	478	478	478	10	4,780	2017-08-10
623	475	473	474	474	630	298,388	2017-08-08
624	475	475	475	475	100	47,500	2017-08-07
625	520	500	500	508	1,146	582,470	2017-08-03
626	499	499	499	499	50	24,950	2017-08-02
627	471	471	471	471	149	70,179	2017-07-28
628	471	470	471	470	710	333,999	2017-07-27
629	500	495	495	497	474	235,800	2017-07-26
630	475	474	475	474	733	347,542	2017-07-25
631	470	469	470	470	2,249	1,056,881	2017-07-21
632	474	470	474	471	2,335	1,099,597	2017-07-20
633	495	495	495	495	250	123,750	2017-07-18
634	473	473	473	473	448	211,904	2017-07-17
635	472	472	472	472	2	944	2017-07-06
636	476	475	476	475	747	354,900	2017-07-05
637	500	490	495	496	496	246,020	2017-07-04
638	472	472	472	472	149	70,328	2017-07-03
639	495	495	495	495	54	26,730	2017-06-30
640	472	472	472	472	149	70,328	2017-06-29
641	472	472	472	472	68	32,096	2017-06-28
642	467	466	467	467	637	297,438	2017-06-21
643	510	510	510	510	2,449	1,248,990	2017-06-20
644	510	510	510	510	447	227,970	2017-06-19
645	540	510	510	515	2,785	1,434,600	2017-06-16
646	520	511	520	518	13	6,733	2017-06-15
647	520	511	520	516	17	8,777	2017-06-14
648	520	510	520	510	309	157,690	2017-06-13
649	510	510	510	510	149	75,990	2017-06-12
650	510	510	510	510	149	75,990	2017-06-09
651	510	510	510	510	2,846	1,451,460	2017-06-08
652	511	510	510	510	1,149	586,139	2017-06-07
653	510	510	510	510	1,055	538,050	2017-06-06
654	510	510	510	510	149	76,000	2017-06-05
655	510	510	510	510	298	151,980	2017-05-30
656	535	530	530	532	444	236,065	2017-05-25
657	530	530	530	530	6	3,180	2017-05-24
658	520	520	520	520	447	232,440	2017-05-22
659	540	540	540	540	214	115,560	2017-05-17
660	539	510	539	522	1,045	545,963	2017-05-16
661	510	506	506	508	298	151,384	2017-05-10
662	549	520	520	530	674	357,212	2017-05-08
663	522	520	522	520	3,505	1,823,800	2017-05-05
664	539	539	539	539	60	32,340	2017-05-04
665	522	520	522	520	2,745	1,427,552	2017-05-03
666	530	522	530	529	298	157,556	2017-05-02
667	511	511	511	511	299	152,789	2017-05-01
668	520	502	520	511	596	304,558	2017-04-28
669	503	503	503	503	149	74,957	2017-04-27
670	515	515	515	515	10	5,150	2017-04-26
671	520	510	510	515	298	153,470	2017-04-25
672	544	530	544	530	150	79,514	2017-04-20
673	559	516	540	521	924	481,253	2017-04-18
674	539	533	533	534	179	95,587	2017-04-17
675	530	530	530	530	149	78,970	2017-04-14
676	535	530	530	534	649	346,470	2017-04-13
677	535	535	535	535	25	13,375	2017-04-12
678	521	500	521	501	2,235	1,119,691	2017-04-11
679	540	540	540	540	898	484,920	2017-04-07
680	540	540	540	540	149	80,460	2017-04-06
681	540	540	540	540	675	364,500	2017-04-05
682	530	530	530	530	449	237,970	2017-04-04
683	526	526	526	526	404	212,504	2017-04-03
684	540	540	540	540	640	345,600	2017-03-30
685	540	540	540	540	2,447	1,321,380	2017-03-29
686	541	540	541	541	466	252,104	2017-03-28
687	550	540	540	540	3,421	1,847,940	2017-03-27
688	540	525	540	539	4,748	2,558,105	2017-03-24
689	540	530	540	534	1,393	743,240	2017-03-23
690	540	540	540	540	885	477,900	2017-03-22
691	545	541	542	542	4,764	2,580,218	2017-03-21
692	541	541	541	541	298	161,218	2017-03-20
693	545	541	545	541	1,800	974,650	2017-03-17
694	542	542	542	542	894	484,548	2017-03-15
695	545	545	545	545	149	81,205	2017-03-13
696	605	571	580	593	735	435,884	2017-03-10
697	630	598	598	602	3,255	1,959,051	2017-03-09
698	570	570	570	570	13	7,410	2017-03-07
699	599	599	599	599	300	179,700	2017-03-02
700	540	540	540	540	599	323,460	2017-02-23
701	600	540	540	551	2,703	1,488,250	2017-02-22
702	545	516	545	525	2,559	1,343,865	2017-02-21
703	545	539	539	540	1,444	780,355	2017-02-20
704	540	540	540	540	12,635	6,822,900	2017-02-16
705	550	550	550	550	1	550	2017-02-15
706	539	537	539	537	448	240,662	2017-02-13
707	540	539	539	540	904	487,744	2017-02-10
708	610	545	550	585	3,046	1,781,130	2017-02-08
709	541	541	541	541	149	80,609	2017-02-07
710	600	540	545	548	317	173,571	2017-02-06
711	541	540	540	541	298	161,069	2017-02-03
712	539	539	539	539	149	80,311	2017-02-02
713	618	538	538	596	6,746	4,022,276	2017-01-31
714	538	537	538	538	1,642	882,752	2017-01-30
715	580	538	538	557	1,961	1,091,708	2017-01-27
716	538	538	538	538	299	160,862	2017-01-26
717	536	535	536	535	1,756	939,760	2017-01-25
718	574	536	537	538	944	508,093	2017-01-24
719	536	536	536	536	598	320,588	2017-01-23
720	540	536	540	536	166	88,980	2017-01-19
721	580	536	580	537	302	162,048	2017-01-17
722	540	535	535	536	600	321,745	2017-01-16
723	537	534	537	535	897	480,297	2017-01-13
724	533	533	533	533	149	79,417	2017-01-12
725	610	540	610	549	171	93,880	2017-01-11
726	615	615	615	615	120	73,800	2017-01-10
727	625	540	540	600	7,810	4,686,535	2017-01-07
728	600	530	530	571	1,559	890,610	2017-01-06
729	531	530	531	530	1,249	662,219	2017-01-05
730	560	526	560	531	448	237,728	2017-01-04
731	637	600	610	614	390	239,460	2016-12-27
732	610	520	583	591	4,857	2,869,061	2016-12-26
733	583	569	569	571	30,088	17,165,850	2016-12-23
734	512	511	512	512	298	152,507	2016-12-22
735	585	569	569	573	1,874	1,072,907	2016-12-20
736	573	540	540	562	2,078	1,167,889	2016-12-19
737	515	512	515	513	898	460,510	2016-12-15
738	514	513	514	514	28	14,383	2016-12-13
739	537	537	537	537	20	10,740	2016-12-08
740	512	512	512	512	11	5,632	2016-12-07
741	513	512	513	512	624	319,528	2016-12-06
742	514	514	514	514	400	205,600	2016-12-05
743	513	512	513	512	107	54,834	2016-12-01
744	520	510	520	512	42	21,484	2016-11-28
745	515	510	512	514	447	229,595	2016-11-23
746	512	512	512	512	438	224,256	2016-11-22
747	513	512	512	513	596	305,599	2016-11-21
748	530	510	510	520	198	102,950	2016-11-18
749	520	510	511	515	597	307,748	2016-11-15
750	510	510	510	510	7	3,571	2016-11-14
751	510	510	510	510	149	76,005	2016-11-11
752	510	510	510	510	598	305,040	2016-11-10
753	515	515	515	515	748	385,220	2016-11-09
754	515	515	515	515	749	385,735	2016-11-07
755	510	510	510	510	149	76,005	2016-11-04
756	511	510	510	511	597	304,798	2016-11-02
757	510	510	510	510	834	425,423	2016-11-01
758	510	510	510	510	149	76,005	2016-10-26
759	510	510	510	510	260	132,626	2016-10-24
760	510	510	510	510	541	275,965	2016-10-21
761	511	510	511	511	448	228,871	2016-10-20
762	570	510	510	528	848	447,490	2016-10-14
763	510	510	510	510	1,172	597,720	2016-10-13
764	510	510	510	510	149	75,990	2016-10-11
765	570	568	568	569	586	333,416	2016-10-07
766	511	511	511	511	1	511	2016-10-06
767	570	569	569	570	3,436	1,958,431	2016-10-05
768	514	514	514	514	594	305,316	2016-10-04
769	514	514	514	514	3	1,542	2016-10-03
770	482	482	482	482	35	16,874	2016-09-29
771	481	480	481	480	741	356,003	2016-09-27
772	510	510	510	510	895	456,450	2016-09-22
773	510	500	500	508	2,060	1,046,110	2016-09-21
774	452	452	452	452	5	2,260	2016-09-19
775	483	483	483	483	400	193,200	2016-09-14
776	510	483	510	493	189	93,145	2016-09-13
777	500	500	500	500	149	74,500	2016-09-12
778	500	500	500	500	149	74,500	2016-09-08
779	500	500	500	500	17	8,500	2016-09-07
780	500	500	500	500	898	449,000	2016-09-06
781	502	500	502	501	3,000	1,501,848	2016-09-05
782	502	502	502	502	2	1,004	2016-09-01
783	510	502	510	510	2,396	1,220,768	2016-08-31
784	515	505	505	509	173	87,985	2016-08-30
785	505	505	505	505	447	225,735	2016-08-26
786	515	515	515	515	72	37,080	2016-08-25
787	540	515	540	539	1,141	614,815	2016-08-23
788	515	515	515	515	149	76,735	2016-08-19
789	515	515	515	515	248	127,720	2016-08-18
790	520	520	520	520	149	77,480	2016-08-16
791	550	520	520	523	3,094	1,617,820	2016-08-12
792	550	520	520	523	3,094	1,617,820	2016-08-12
793	600	550	550	589	719	423,630	2016-08-09
794	600	550	550	589	719	423,630	2016-08-09
795	595	580	580	586	400	234,560	2016-08-04
796	595	580	580	586	400	234,560	2016-08-04
797	580	549	549	570	1,659	946,038	2016-08-03
798	580	549	549	570	1,659	946,038	2016-08-03
799	510	500	510	506	500	252,840	2016-08-01
800	510	500	510	506	500	252,840	2016-08-01
801	510	510	510	510	117	59,670	2016-07-29
802	510	510	510	510	117	59,670	2016-07-29
803	510	510	510	510	375	191,250	2016-07-28
804	510	510	510	510	375	191,250	2016-07-28
805	510	510	510	510	1,043	532,430	2016-07-27
806	510	510	510	510	1,043	532,430	2016-07-27
807	580	510	510	534	1,259	672,810	2016-07-26
808	580	510	510	534	1,259	672,810	2016-07-26
809	510	510	510	510	149	75,990	2016-07-22
810	510	510	510	510	149	75,990	2016-07-22
811	510	500	500	508	771	391,720	2016-07-21
812	500	500	500	500	149	74,505	2016-07-20
813	510	500	510	505	200	101,005	2016-07-19
814	520	500	520	512	695	355,720	2016-07-18
815	500	500	500	500	348	174,000	2016-07-08
816	500	500	500	500	693	346,500	2016-07-07
817	501	500	501	500	747	373,550	2016-07-06
818	520	515	520	519	798	414,215	2016-07-05
819	540	530	540	531	2,648	1,404,940	2016-06-30
820	550	530	550	531	1,855	984,150	2016-06-28
821	580	580	580	580	70	40,600	2016-06-27
822	605	559	559	570	423	241,070	2016-06-24
823	539	530	539	530	1,223	648,370	2016-06-23
824	530	530	530	530	1,346	713,380	2016-06-22
825	520	520	520	520	1,148	596,960	2016-06-21
826	520	520	520	520	149	77,480	2016-06-20
827	505	505	505	505	149	75,245	2016-06-17
828	501	501	501	501	1,047	524,547	2016-06-16
829	505	500	505	501	745	373,199	2016-06-15
830	504	500	504	503	447	224,722	2016-06-14
831	505	501	505	504	598	301,394	2016-06-10
832	530	500	501	522	828	431,912	2016-06-09
833	500	500	500	500	298	149,026	2016-06-08
834	500	500	500	500	85	42,509	2016-06-06
835	530	500	501	525	1,704	894,319	2016-06-03
836	500	500	500	500	1,242	621,000	2016-06-02
837	500	500	500	500	596	298,000	2016-05-31
838	500	500	500	500	894	447,005	2016-05-30
839	500	500	500	500	1,196	598,000	2016-05-27
840	500	500	500	500	1,378	689,000	2016-05-26
841	505	501	505	501	598	299,883	2016-05-25
842	550	501	501	517	667	344,947	2016-05-24
843	550	500	500	536	2,596	1,392,338	2016-05-23
844	500	500	500	500	448	224,000	2016-05-20
845	501	500	500	500	745	372,649	2016-05-19
846	500	500	500	500	2,335	1,167,500	2016-05-18
847	500	500	500	500	449	224,505	2016-05-17
848	500	500	500	500	1,600	800,005	2016-05-16
849	505	500	505	501	298	149,295	2016-05-13
850	500	500	500	500	149	74,500	2016-05-12
851	500	500	500	500	914	457,005	2016-05-11
852	510	500	510	500	1,206	603,105	2016-05-10
853	500	500	500	500	1,646	823,000	2016-05-09
854	510	500	510	504	251	126,520	2016-05-06
855	500	500	500	500	561	280,500	2016-05-05
856	500	500	500	500	50	25,000	2016-05-04
857	501	481	501	495	397	196,649	2016-05-03
858	505	505	505	505	981	495,405	2016-05-02
859	511	505	511	511	379	193,520	2016-04-29
860	530	511	520	529	1,295	685,170	2016-04-28
861	552	510	521	537	1,094	587,751	2016-04-27
862	525	525	525	525	1,790	939,750	2016-04-26
863	525	525	525	525	149	78,225	2016-04-25
864	525	525	525	525	298	156,450	2016-04-22
865	526	526	526	526	149	78,374	2016-04-21
866	526	525	526	525	180	94,580	2016-04-18
867	552	545	545	548	1,493	818,602	2016-04-15
868	545	525	545	537	402	215,870	2016-04-14
869	555	545	555	552	448	247,150	2016-04-13
870	550	550	550	550	298	163,900	2016-04-12
871	552	550	552	550	4,912	2,702,213	2016-04-11
872	552	551	551	551	829	456,784	2016-04-08
873	552	550	552	550	1,043	573,902	2016-04-07
874	552	551	552	551	4,548	2,506,848	2016-04-06
875	553	551	553	552	298	164,391	2016-04-05
876	552	551	552	552	1,341	739,781	2016-04-04
877	552	552	552	552	57	31,464	2016-04-01
878	575	551	575	555	1,197	664,347	2016-03-31
879	551	550	550	551	898	494,349	2016-03-29
880	551	550	550	550	1,173	645,449	2016-03-28
881	555	550	555	553	315	174,180	2016-03-25
882	551	551	551	551	895	493,145	2016-03-24
883	555	550	555	551	1,061	584,086	2016-03-23
884	555	550	555	551	1,061	584,086	2016-03-23
885	555	555	555	555	102	56,610	2016-03-22
886	553	553	553	553	369	204,057	2016-03-21
887	555	553	553	554	50	27,700	2016-03-18
888	553	553	553	553	290	160,370	2016-03-17
889	570	551	551	564	486	274,221	2016-03-16
890	551	550	550	551	298	164,049	2016-03-15
891	550	550	550	550	375	206,250	2016-03-14
892	570	550	550	550	1,047	575,870	2016-03-11
893	600	598	598	599	2,923	1,751,605	2016-03-09
894	599	599	599	599	13	7,787	2016-03-07
895	599	599	599	599	662	396,538	2016-03-04
896	599	599	599	599	438	262,362	2016-03-03
897	599	599	599	599	597	357,603	2016-03-02
898	599	550	560	583	896	522,567	2016-03-01
899	565	565	565	565	447	252,555	2016-02-29
900	696	620	620	664	594	394,630	2016-02-25
901	600	532	532	590	1,050	618,990	2016-02-19
902	532	532	532	532	149	79,268	2016-02-18
903	532	531	532	531	1,460	775,409	2016-02-17
904	532	531	532	531	149	79,139	2016-02-08
905	540	531	540	532	870	462,895	2016-02-04
906	533	531	532	532	720	383,189	2016-02-03
907	532	532	532	532	677	360,164	2016-02-02
908	532	532	532	532	126	67,032	2016-02-01
909	534	532	534	533	298	158,821	2016-01-29
910	532	532	532	532	598	318,136	2016-01-28
911	600	579	579	596	1,678	999,702	2016-01-27
912	532	531	532	532	189	100,538	2016-01-26
913	531	531	531	531	448	237,888	2016-01-25
914	531	531	531	531	154	81,774	2016-01-18
915	531	531	531	531	10	5,310	2016-01-14
916	531	530	530	530	233	123,544	2016-01-12
917	531	530	531	530	447	236,960	2016-01-11
918	531	530	531	531	299	158,642	2016-01-08
919	531	531	531	531	149	79,119	2016-01-06
920	531	530	531	530	448	237,626	2016-01-05
921	530	530	530	530	1,298	687,940	2015-12-30
922	530	530	530	530	3	1,590	2015-12-25
923	535	535	535	535	149	79,715	2015-12-23
924	540	535	540	536	447	239,425	2015-12-22
925	541	541	541	541	43	23,263	2015-12-21
926	550	520	550	537	298	159,970	2015-12-16
927	588	550	550	575	896	514,840	2015-12-15
928	530	520	530	523	149	77,855	2015-12-14
929	530	530	530	530	213	112,895	2015-12-11
930	531	530	531	530	806	427,230	2015-12-10
931	520	520	520	520	298	154,960	2015-12-09
932	530	520	530	529	2,149	1,137,480	2015-12-08
933	510	510	510	510	5	2,550	2015-12-04
934	600	600	600	600	36	21,600	2015-12-03
935	600	600	600	600	238	142,800	2015-12-02
936	600	600	600	600	652	391,200	2015-12-01
937	601	600	601	600	149	89,450	2015-11-30
938	601	600	601	600	747	448,250	2015-11-27
939	600	600	600	600	710	426,000	2015-11-26
940	602	600	602	600	448	268,882	2015-11-25
941	694	601	601	624	199	124,249	2015-11-20
942	700	639	639	640	20,445	13,088,597	2015-11-19
943	639	639	639	639	5	3,195	2015-11-18
944	630	620	620	630	14,885	9,376,060	2015-11-17
945	598	598	598	598	149	89,102	2015-11-11
946	598	596	596	597	266	158,770	2015-11-10
947	610	598	610	601	58	34,864	2015-11-09
948	650	650	650	650	149	96,850	2015-11-06
949	660	660	660	660	1	660	2015-11-05
950	700	700	700	700	10	7,000	2015-11-04
951	700	700	700	700	44	30,800	2015-11-03
952	700	648	648	673	1,596	1,073,452	2015-11-02
953	669	610	610	618	1,376	850,090	2015-10-30
954	610	610	610	610	75	45,750	2015-10-29
955	611	611	0	0	754,017	460,704,387	2015-10-29
956	610	598	610	602	217	130,582	2015-10-28
957	610	610	610	610	442	269,620	2015-10-27
958	680	680	680	680	5	3,400	2015-10-23
959	685	598	598	669	1,007	673,670	2015-10-22
960	598	560	560	598	3,328	1,989,791	2015-10-21
961	650	520	579	520	1,831,819	952,674,645	2015-10-20
962	669	580	669	590	9,938	5,859,667	2015-10-19
963	670	600	669	647	2,219	1,435,161	2015-10-16
964	745	669	745	705	305	214,999	2015-10-15
965	885	768	885	787	219	172,259	2015-10-14
966	885	875	880	883	4,499	3,973,928	2015-10-13
967	770	769	769	770	2,199	1,692,731	2015-10-12
968	675	641	641	669	300	200,831	2015-10-09
969	600	569	569	587	519	304,850	2015-10-08
970	530	530	530	530	20	10,600	2015-10-07
971	530	530	530	530	196	103,880	2015-10-06
972	560	560	560	560	89	49,840	2015-09-24
973	510	500	510	501	601	300,800	2015-09-18
974	500	500	500	500	133	66,500	2015-09-16
975	570	550	550	557	446	248,300	2015-09-15
976	500	499	499	500	30	14,990	2015-09-14
977	499	485	485	487	338	164,490	2015-09-10
978	480	480	480	480	149	71,520	2015-09-07
979	500	500	500	500	10	5,000	2015-09-01
980	480	480	480	480	149	71,520	2015-08-31
981	481	480	481	480	599	287,653	2015-08-25
982	481	481	481	481	298	143,338	2015-08-20
983	481	481	481	481	145	69,745	2015-08-14
984	481	481	481	481	149	71,669	2015-08-13
985	510	481	510	493	107	52,717	2015-08-06
986	510	500	500	507	211	106,900	2015-08-05
987	481	481	481	481	149	71,669	2015-08-04
988	480	480	480	480	149	71,520	2015-08-03
989	480	480	480	480	149	71,520	2015-07-31
990	490	490	490	490	4,391	2,151,590	2015-07-24
991	520	491	520	501	16,981	8,504,870	2015-07-23
992	526	526	526	526	10,586	5,568,236	2015-07-22
993	540	531	540	538	1,359	730,629	2015-07-21
994	550	530	540	539	3,020	1,627,971	2015-07-20
995	530	530	530	530	998	528,940	2015-07-17
996	540	520	520	524	3,126	1,637,960	2015-07-16
997	515	510	510	515	12,040	6,200,125	2015-07-10
998	509	509	509	509	149	75,841	2015-07-07
999	491	491	491	491	269	132,079	2015-07-06
1000	491	491	491	491	7	3,437	2015-07-03
1001	500	500	500	500	500	250,000	2015-07-02
1002	490	490	490	490	299	146,510	2015-07-01
1003	490	490	490	490	449	220,010	2015-06-30
1004	490	490	490	490	599	293,510	2015-06-29
1005	500	500	500	500	5,327	2,663,500	2015-06-23
1006	510	510	510	510	10	5,100	2015-06-22
1007	500	500	500	500	228	114,000	2015-06-19
1008	520	520	520	520	1,006	523,120	2015-06-17
1009	545	500	520	533	4,956	2,643,565	2015-06-16
1010	530	510	510	520	2,500	1,299,726	2015-06-15
1011	500	500	500	500	200	100,000	2015-06-12
1012	510	500	500	506	347	175,480	2015-06-11
1013	510	500	500	510	800	407,870	2015-06-10
1014	500	455	455	494	2,745	1,355,061	2015-06-09
1015	475	475	475	475	596	283,100	2015-06-05
1016	499	455	499	483	8	3,860	2015-06-04
1017	465	465	465	465	299	139,035	2015-06-03
1018	465	465	465	465	149	69,285	2015-05-28
1019	470	453	470	466	1,185	551,934	2015-05-27
1020	460	453	460	455	457	207,771	2015-05-26
1021	470	470	470	470	1,346	632,620	2015-05-25
1022	453	453	453	453	35	15,855	2015-05-21
1023	453	453	453	453	216	97,848	2015-05-20
1024	500	499	499	500	5,648	2,823,070	2015-05-15
1025	500	500	500	500	1,344	672,000	2015-05-12
1026	510	500	500	501	114	57,140	2015-05-08
1027	515	515	515	515	113	58,195	2015-05-06
1028	490	460	460	488	2,089	1,019,140	2015-05-05
1029	500	500	500	500	2,509	1,254,500	2015-05-04
1030	500	500	500	500	5	2,500	2015-05-01
1031	500	500	500	500	500	250,000	2015-04-29
1032	480	480	480	480	1,000	480,000	2015-04-28
1033	520	520	520	520	448	232,960	2015-04-27
1034	500	500	500	500	897	448,500	2015-04-23
1035	500	500	500	500	159	79,500	2015-04-22
1036	500	500	500	500	447	223,500	2015-04-21
1037	500	500	500	500	49	24,500	2015-04-20
1038	520	520	520	520	1,049	545,480	2015-04-17
1039	520	519	519	520	1,433	745,072	2015-04-16
1040	500	500	500	500	100	50,000	2015-04-15
1041	520	520	520	520	895	465,400	2015-04-14
1042	520	520	520	520	1,841	957,320	2015-04-13
1043	520	520	520	520	154	80,080	2015-04-10
1044	520	500	520	518	1,597	827,460	2015-04-09
1045	520	520	520	520	540	280,800	2015-04-07
1046	520	520	520	520	1,247	648,440	2015-04-06
1047	520	520	520	520	299	155,480	2015-04-03
1048	520	520	520	520	447	232,440	2015-04-02
1049	520	520	520	520	149	77,480	2015-03-31
1050	520	520	520	520	1,977	1,028,040	2015-03-30
1051	520	520	520	520	448	232,960	2015-03-25
1052	520	520	520	520	448	232,960	2015-03-24
1053	530	530	530	530	10	5,300	2015-03-23
1054	520	520	520	520	896	465,920	2015-03-20
1055	520	520	520	520	1,284	667,680	2015-03-18
1056	520	500	500	500	8,418	4,210,200	2015-03-17
1057	520	500	520	515	597	307,460	2015-03-16
1058	520	520	520	520	481	250,120	2015-03-13
1059	520	520	520	520	5	2,600	2015-03-12
1060	530	520	520	520	905	470,620	2015-03-09
1061	520	520	520	520	897	466,440	2015-03-06
1062	520	520	520	520	5,160	2,683,200	2015-03-04
1063	520	520	520	520	1,345	699,400	2015-03-03
1064	530	530	530	530	448	237,440	2015-03-02
1065	520	520	520	520	1,456	757,120	2015-02-27
1066	520	520	520	520	38	19,760	2015-02-25
1067	526	526	526	526	149	78,374	2015-02-17
1068	520	520	520	520	2	1,040	2015-02-16
1069	530	526	530	528	153	80,750	2015-02-13
1070	550	520	550	522	2,194	1,145,375	2015-02-12
1071	525	525	525	525	149	78,225	2015-02-11
1072	530	520	520	528	904	477,540	2015-02-10
1073	530	520	530	524	1,046	548,075	2015-02-05
1074	530	530	530	530	596	315,880	2015-02-03
1075	520	520	520	520	1,236	642,720	2015-02-02
1076	550	550	550	550	10	5,500	2015-01-30
1077	550	550	550	550	47,245	25,984,750	2015-01-29
1078	580	550	550	580	20,266	11,720,942	2015-01-23
1079	570	520	520	570	2,650	1,496,320	2015-01-20
1080	570	570	570	570	1,047	596,790	2015-01-15
1081	570	550	550	570	885	498,690	2015-01-13
1082	570	550	560	569	1,415	803,768	2015-01-12
1083	560	551	560	560	656	367,297	2015-01-09
1084	550	550	550	550	149	81,950	2015-01-07
1085	570	570	570	570	747	425,790	2015-01-06
1086	584	570	570	573	1,196	685,892	2015-01-05
1087	600	574	574	584	673	393,127	2014-12-31
1088	574	574	574	574	10	5,740	2014-12-26
1089	561	561	561	561	749	420,189	2014-12-24
1090	579	561	579	561	1,296	727,887	2014-12-22
1091	579	579	579	579	355	205,545	2014-12-19
1092	579	579	579	579	10	5,790	2014-12-18
1093	579	579	579	579	149	86,271	2014-12-15
1094	579	579	579	579	30	17,370	2014-12-11
1095	579	571	571	576	15	8,645	2014-12-08
1096	562	562	562	562	149	83,738	2014-12-04
1097	560	559	559	560	449	251,390	2014-12-03
1098	579	560	579	561	952	533,710	2014-12-02
1099	561	561	561	561	3	1,683	2014-12-01
1100	561	560	561	560	596	333,812	2014-11-28
1101	561	560	560	561	1,046	586,657	2014-11-27
1102	561	561	561	561	1,352	758,472	2014-11-26
1103	560	560	560	560	298	166,880	2014-11-25
1104	508	508	0	0	1,840,000	934,720,000	2014-11-24
1105	570	570	570	570	2	1,140	2014-11-19
1106	561	560	560	561	447	250,520	2014-11-17
1107	600	565	600	565	1,304	738,510	2014-11-13
1108	600	570	570	598	6,326	3,780,640	2014-11-10
1109	570	553	570	553	515	288,830	2014-11-06
1110	552	552	552	552	603	332,856	2014-10-31
1111	552	552	552	552	749	413,448	2014-10-29
1112	552	552	552	552	149	82,248	2014-10-28
1113	552	552	552	552	149	82,248	2014-10-27
1114	567	566	567	567	298	168,817	2014-10-17
1115	567	567	567	567	5	2,835	2014-10-16
1116	566	566	566	566	159	89,994	2014-10-15
1117	567	565	567	566	749	423,887	2014-10-14
1118	567	567	567	567	149	84,483	2014-10-13
1119	569	569	569	569	299	170,131	2014-10-02
1120	569	569	569	569	449	255,481	2014-09-30
1121	567	567	567	567	2	1,134	2014-09-24
1122	567	567	567	567	149	84,483	2014-09-22
1123	562	562	562	562	596	334,952	2014-09-19
1124	620	619	619	620	177	109,713	2014-09-18
1125	600	600	600	600	449	269,400	2014-09-17
1126	561	561	561	561	159	89,199	2014-09-15
1127	561	561	561	561	240	134,640	2014-09-12
1128	561	560	560	561	361	202,421	2014-09-09
1129	570	570	570	570	298	169,860	2014-09-03
1130	560	560	560	560	447	250,320	2014-08-28
1131	565	565	565	565	104	58,760	2014-08-27
1132	565	560	565	563	349	196,440	2014-08-26
1133	600	580	580	600	143,751	86,248,600	2014-08-20
1134	580	578	578	580	746	431,488	2014-08-07
1135	560	560	560	560	24,143	13,520,080	2014-08-06
1136	560	551	560	551	202	113,102	2014-08-05
1137	550	550	550	550	446	245,300	2014-07-25
1138	553	553	553	553	299	165,198	2014-07-24
1139	600	600	600	600	50	30,000	2014-07-23
1140	651	650	651	650	299	194,400	2014-07-18
1141	651	650	651	651	100	65,050	2014-07-17
1142	740	740	740	740	150	111,000	2014-07-10
1143	749	650	650	703	709	498,547	2014-07-09
1144	700	630	630	699	3,500	2,445,938	2014-07-08
1145	650	590	590	625	3,180	1,955,360	2014-07-07
1146	600	500	500	592	1,835	1,073,055	2014-07-04
1147	580	555	555	560	81,250	47,118,940	2014-06-26
1148	580	550	550	580	310,284	179,962,200	2014-06-25
1149	550	530	550	530	384	205,240	2014-06-20
1150	520	520	520	520	149	77,480	2014-06-19
1151	530	530	530	530	149	78,970	2014-06-18
1152	530	520	520	530	598	313,950	2014-06-13
1153	511	511	511	511	149	76,139	2014-06-12
1154	510	510	510	510	149	75,990	2014-06-11
1155	550	530	550	549	777	426,350	2014-06-10
1156	600	550	550	600	539	313,450	2014-06-04
1157	549	470	540	530	649	349,280	2014-05-29
1158	544	500	500	544	2,340	1,233,492	2014-05-27
1159	500	500	500	500	149	74,500	2014-05-26
1160	520	461	461	519	1,144	570,694	2014-05-21
1161	461	461	461	461	149	68,689	2014-05-20
1162	500	500	500	500	27	13,500	2014-05-16
1163	550	450	500	525	1,701	898,582	2014-05-14
1164	520	520	520	520	671	348,920	2014-05-12
1165	522	520	522	521	224	116,678	2014-05-08
1166	530	530	530	530	149	78,970	2014-05-07
1167	540	540	540	540	80	43,200	2014-05-06
1168	549	522	530	530	696	368,902	2014-05-05
1169	550	550	550	550	10	5,500	2014-04-30
1170	530	530	530	530	9	4,770	2014-04-29
1171	560	540	560	555	1,577	873,560	2014-04-25
1172	570	560	570	560	259	145,150	2014-04-24
1173	560	520	555	560	349	190,695	2014-04-23
1174	556	556	556	556	100	55,600	2014-04-22
1175	560	555	555	558	767	428,030	2014-04-21
1176	590	555	555	590	314	175,245	2014-04-17
1177	560	530	530	555	2,147	1,166,660	2014-04-16
1178	560	540	540	556	1,348	748,900	2014-04-15
1179	560	500	540	560	350	186,820	2014-04-14
1180	560	540	540	555	1,114	617,960	2014-04-11
1181	560	560	560	560	818	458,080	2014-04-10
1182	550	535	535	546	2,507	1,372,130	2014-04-09
1183	530	530	530	530	299	158,470	2014-04-08
1184	550	535	550	544	746	405,830	2014-04-04
1185	535	535	535	535	448	239,680	2014-04-03
1186	555	540	555	552	746	411,795	2014-04-01
1187	540	540	540	540	366	197,640	2014-03-31
1188	570	570	570	570	56	31,920	2014-03-26
1189	570	570	570	570	149	84,930	2014-03-25
1190	580	580	580	580	30,000	17,400,000	2014-03-21
1191	580	580	580	580	1,329	770,820	2014-03-20
1192	580	580	580	580	10	5,800	2014-03-19
1193	590	580	580	590	6,102	3,598,600	2014-03-17
1194	589	575	575	589	15	8,765	2014-03-14
1195	580	580	580	580	4	2,320	2014-03-13
1196	580	535	555	576	7,739	4,457,407	2014-03-12
1197	555	555	555	555	149	82,695	2014-03-07
1198	590	535	575	580	1,851	1,042,080	2014-03-06
1199	575	535	535	575	289	160,215	2014-03-05
1200	530	521	530	527	149	78,529	2014-03-03
1201	580	560	560	579	11,591	6,716,770	2014-02-28
1202	580	550	550	580	52,779	30,597,320	2014-02-27
1203	520	500	500	510	298	151,980	2014-02-26
1204	540	540	540	540	197	106,380	2014-02-25
1205	560	500	560	500	149	77,500	2014-02-24
1206	560	560	560	560	62	34,720	2014-02-21
1207	585	584	585	584	796	464,913	2014-02-20
1208	585	585	585	585	10	5,850	2014-02-19
1209	560	560	560	560	411	230,160	2014-02-18
1210	590	590	590	590	410	241,900	2014-02-17
1211	590	590	590	590	30	17,700	2014-02-14
1212	590	560	590	581	1,783	1,036,100	2014-02-13
1213	595	595	595	595	4,885	2,906,575	2014-02-12
1214	700	700	700	700	12	8,400	2014-01-30
1215	700	620	620	660	200	132,000	2014-01-29
1216	620	555	555	612	1,575	930,486	2014-01-28
1217	550	540	540	549	1,397	766,562	2014-01-27
1218	555	550	550	550	1,666	916,450	2014-01-23
1219	550	501	550	550	1,736	944,732	2014-01-22
1220	550	550	550	550	299	164,450	2014-01-21
1221	560	555	555	556	399	221,785	2014-01-20
1222	560	550	550	553	1,643	908,885	2014-01-17
1223	550	550	550	550	649	356,950	2014-01-16
1224	550	550	550	550	500	275,000	2014-01-15
1225	550	550	550	550	1,497	823,350	2014-01-13
1226	555	540	545	540	2,983	1,651,850	2014-01-10
1227	545	545	545	545	447	243,615	2014-01-08
1228	540	540	540	540	497	268,380	2014-01-07
1229	620	540	559	610	2,095	1,237,433	2014-01-06
1230	550	540	540	541	2,221	1,202,171	2014-01-03
1231	549	549	549	549	70	38,430	2013-12-30
1232	549	505	505	531	50	26,570	2013-12-27
1233	535	500	535	531	298	158,145	2013-12-26
1234	565	564	564	564	550	310,250	2013-12-24
1235	600	550	555	564	1,306	736,830	2013-12-23
1236	555	555	555	555	50	27,750	2013-12-20
1237	550	495	500	509	2,223	1,128,600	2013-12-19
1238	490	485	485	490	439	214,365	2013-12-18
1239	485	485	485	485	214	103,790	2013-12-17
1240	480	480	480	480	447	214,560	2013-12-16
1241	500	481	481	481	1,968	946,950	2013-12-13
1242	481	481	481	481	85	40,885	2013-12-10
1243	509	480	509	481	1,050	505,450	2013-12-09
1244	513	451	451	513	349	163,392	2013-12-04
1245	451	450	451	450	149	67,100	2013-12-03
1246	450	450	450	450	173	77,850	2013-11-29
1247	451	451	451	451	320	144,320	2013-11-28
1248	515	455	455	466	1,739	809,760	2013-11-27
1249	450	450	450	450	159	71,550	2013-11-26
1250	450	450	450	450	9,851	4,432,950	2013-11-22
1251	450	450	450	450	1,751	787,950	2013-11-21
1252	450	450	450	450	249	112,050	2013-11-20
1253	450	450	450	450	3,478	1,565,100	2013-11-19
1254	450	450	450	450	149	67,050	2013-11-18
1255	450	450	450	450	1,080	486,000	2013-11-15
1256	450	450	450	450	304	136,800	2013-11-14
1257	460	450	450	460	5,189	2,385,450	2013-11-11
1258	450	450	450	450	449	202,050	2013-11-08
1259	451	441	441	451	1,548	696,508	2013-11-07
1260	450	440	450	440	241	107,440	2013-11-06
1261	450	445	445	446	3,644	1,624,350	2013-11-05
1262	420	420	420	420	149	62,580	2013-11-01
1263	445	445	445	445	10	4,450	2013-10-30
1264	440	440	440	440	1,000	440,000	2013-10-29
1265	440	420	420	434	2,645	1,148,847	2013-10-25
1266	440	420	440	420	149	62,600	2013-10-21
1267	440	440	440	440	298	131,120	2013-10-18
1268	441	441	441	441	3,540	1,561,140	2013-10-15
1269	420	420	420	420	4,164	1,748,880	2013-10-10
1270	440	420	420	440	1,944	837,426	2013-10-07
1271	435	435	435	435	587	255,345	2013-10-02
1272	420	420	420	420	1,100	462,000	2013-09-27
1273	420	420	420	420	500	210,000	2013-09-24
1274	465	420	420	443	4,152	1,837,400	2013-09-18
1275	420	420	420	420	149	62,580	2013-09-17
1276	425	420	425	423	298	126,060	2013-09-16
1277	450	450	450	450	3,500	1,575,000	2013-09-11
1278	459	459	459	459	5	2,295	2013-09-10
1279	460	434	434	438	5,414	2,371,065	2013-09-09
1280	435	420	420	420	100	42,045	2013-09-04
1281	435	435	435	435	1	435	2013-09-02
1282	435	420	420	435	250	106,515	2013-08-30
1283	420	420	420	420	187	78,540	2013-08-28
1284	435	425	435	425	4,435	1,884,925	2013-08-27
1285	425	425	425	425	500	212,500	2013-08-26
1286	435	420	420	430	2,696	1,159,555	2013-08-23
1287	420	420	420	420	2,195	921,900	2013-08-22
1288	425	420	425	424	1,149	487,580	2013-08-20
1289	420	420	420	420	1,046	439,320	2013-08-16
1290	435	420	420	426	1,476	628,905	2013-08-14
1291	420	420	420	420	347	145,740	2013-08-13
1292	420	420	420	420	1,221	512,820	2013-08-12
1293	420	420	420	420	149	62,580	2013-08-09
1294	420	420	420	420	770	323,400	2013-08-06
1295	420	420	420	420	1,196	502,330	2013-08-05
1296	420	420	420	420	4	1,680	2013-08-02
1297	420	420	420	420	149	62,580	2013-08-01
1298	420	420	420	420	298	125,160	2013-07-31
1299	420	420	420	420	299	125,583	2013-07-29
1300	420	420	420	420	152	63,840	2013-07-26
1301	420	420	420	420	301	126,421	2013-07-25
1302	420	420	420	420	453	190,260	2013-07-24
1303	435	435	435	435	120	52,200	2013-07-23
1304	420	420	420	420	748	314,167	2013-07-22
1305	420	420	420	420	64	26,880	2013-07-19
1306	420	400	400	420	1,647	691,620	2013-07-18
1307	400	400	400	400	449	179,600	2013-07-17
1308	400	400	400	400	894	357,600	2013-07-16
1309	400	400	400	400	149	59,600	2013-07-15
1310	400	400	400	400	34	13,600	2013-07-08
1311	420	420	420	420	894	375,480	2013-07-05
1312	401	401	401	401	149	59,749	2013-07-04
1313	400	400	400	400	299	119,600	2013-07-03
1314	400	400	400	400	894	357,600	2013-06-28
1315	400	400	400	400	2,492	996,800	2013-06-27
1316	400	400	400	400	11	4,400	2013-06-24
1317	400	400	400	400	149	59,600	2013-06-20
1318	400	396	397	400	1,490	595,454	2013-06-19
1319	400	396	400	400	300	119,404	2013-06-18
1320	400	395	400	395	8,425	3,367,760	2013-06-14
1321	400	400	400	400	149	59,600	2013-06-12
1322	400	400	400	400	21	8,400	2013-06-11
1323	400	400	400	400	298	119,200	2013-06-10
1324	420	400	400	404	20,108	8,255,830	2013-06-07
1325	400	395	395	398	2,868	1,140,705	2013-06-06
1326	400	400	400	400	149	59,600	2013-06-05
1327	381	381	381	381	2	762	2013-06-04
1328	400	400	400	400	898	359,200	2013-06-03
1329	420	420	420	420	1,279	537,180	2013-05-31
1330	420	380	380	420	610	245,040	2013-05-30
1331	375	371	375	374	11	4,117	2013-05-29
1332	420	409	409	420	29,186	12,238,220	2013-05-28
1333	400	400	400	400	2,205	882,000	2013-05-27
1334	400	400	400	400	149	59,600	2013-05-24
1335	376	376	376	376	58	21,809	2013-05-23
1336	395	371	375	376	798	309,204	2013-05-22
1337	375	375	375	375	149	55,875	2013-05-21
1338	376	375	376	375	448	168,004	2013-05-20
1339	375	375	375	375	298	111,750	2013-05-14
1340	375	375	375	375	149	55,875	2013-05-13
1341	375	375	375	375	149	55,875	2013-05-09
1342	375	375	375	375	728	273,000	2013-05-08
1343	372	372	372	372	448	166,656	2013-05-06
1344	372	372	372	372	49	18,228	2013-05-02
1345	400	371	400	371	1,149	455,279	2013-05-01
1346	400	400	400	400	1,218	487,200	2013-04-30
1347	372	372	372	372	100	37,200	2013-04-26
1348	372	372	372	372	149	55,429	2013-04-25
1349	420	400	400	419	7,739	3,244,100	2013-04-18
1350	400	400	400	400	2,348	939,200	2013-04-17
1351	400	390	390	398	2,803	1,115,170	2013-04-16
1352	405	405	405	405	55	22,275	2013-04-12
1353	405	405	405	405	105	42,525	2013-04-11
1354	405	371	371	405	189	71,480	2013-04-10
1355	400	380	380	398	1,630	649,020	2013-04-09
1356	380	380	380	380	149	56,620	2013-04-08
1357	415	380	380	415	195	75,710	2013-04-05
1358	390	380	390	380	157	59,740	2013-04-04
1359	370	370	370	370	898	332,269	2013-04-03
1360	380	380	380	380	596	226,480	2013-04-02
1361	370	370	370	370	500	185,000	2013-04-01
1362	385	385	385	385	749	288,365	2013-03-29
1363	380	375	380	378	447	169,115	2013-03-28
1364	400	380	380	388	595	230,630	2013-03-26
1365	380	370	380	373	349	130,130	2013-03-25
1366	390	390	390	390	894	348,660	2013-03-22
1367	390	390	390	390	749	292,110	2013-03-21
1368	390	389	389	390	3,063	1,193,824	2013-03-19
1369	380	380	380	380	1,647	625,860	2013-03-18
1370	380	377	380	377	1,195	450,962	2013-03-13
1371	380	380	380	380	7	2,660	2013-03-11
1372	390	390	390	390	149	58,110	2013-03-06
1373	390	390	390	390	210	81,900	2013-03-05
1374	390	390	390	390	535	208,650	2013-03-01
1375	400	400	400	400	5	2,000	2013-02-28
1376	390	390	390	390	599	233,610	2013-02-27
1377	390	380	380	390	18,557	7,235,700	2013-02-26
1378	390	390	390	390	501	195,390	2013-02-22
1379	390	380	380	390	1,619	625,220	2013-02-21
1380	415	415	415	415	10	4,150	2013-02-15
1381	376	375	376	376	38	14,278	2013-02-05
1382	390	380	380	384	1,539	591,072	2013-02-04
1383	381	376	381	380	301	114,236	2013-02-01
1384	400	395	395	400	593	234,735	2013-01-31
1385	400	395	400	399	5,596	2,233,670	2013-01-30
1386	401	400	401	400	308	123,210	2013-01-29
1387	420	400	420	400	154	61,700	2013-01-28
1388	415	400	400	415	2,168	887,600	2013-01-25
1389	400	400	400	400	2,945	1,178,000	2013-01-24
1390	390	390	390	390	149	58,110	2013-01-23
1391	400	390	390	400	1,870	744,770	2013-01-22
1392	390	381	381	390	299	115,269	2013-01-21
1393	385	385	385	385	8	3,080	2013-01-17
1394	390	381	389	387	1,370	532,447	2013-01-16
1395	420	400	400	420	1,102	442,840	2013-01-08
1396	400	375	400	398	2,385	941,242	2013-01-07
1397	380	380	380	380	449	170,620	2013-01-05
1398	378	375	376	375	1,326	500,602	2013-01-04
1399	376	376	376	376	448	168,448	2013-01-03
1400	380	380	380	380	349	132,620	2012-12-28
1401	388	380	381	380	1,495	573,167	2012-12-27
1402	395	376	376	393	5,766	2,265,400	2012-12-26
1403	385	370	370	375	5,799	2,176,575	2012-12-24
1404	370	370	370	370	1,126	416,620	2012-12-21
1405	370	370	370	370	70	25,900	2012-12-20
1406	370	370	370	370	149	55,130	2012-12-19
1407	370	370	370	370	600	222,000	2012-12-13
1408	370	370	370	370	1,643	607,910	2012-12-12
1409	385	373	373	374	3,495	1,304,828	2012-12-11
1410	365	365	365	365	299	109,135	2012-12-10
1411	377	360	377	370	978	361,084	2012-12-07
1412	380	377	380	377	1,093	412,211	2012-12-06
1413	383	376	383	378	1,320	499,246	2012-12-05
1414	380	360	360	379	13,115	4,872,962	2012-12-04
1415	383	378	378	381	965	367,828	2012-12-03
1416	384	384	384	384	1,192	457,722	2012-11-29
1417	370	370	370	370	500	185,000	2012-11-28
1418	378	370	378	370	900	333,920	2012-11-27
1419	380	380	380	380	181	68,780	2012-11-26
1420	390	380	390	380	646	250,450	2012-11-23
1421	390	386	390	386	551	212,740	2012-11-22
1422	390	390	390	390	149	58,110	2012-11-16
1423	400	391	400	400	3,631	1,451,039	2012-11-15
1424	400	400	400	400	10	4,000	2012-11-13
1425	395	395	395	395	596	235,420	2012-11-12
1426	410	392	392	405	4,298	1,737,785	2012-11-09
1427	399	392	393	393	1,112	437,847	2012-11-08
1428	393	392	392	393	599	235,258	2012-11-07
1429	392	392	392	392	149	58,408	2012-11-06
1430	400	400	400	400	242	96,800	2012-11-05
1431	400	395	395	400	1,043	416,455	2012-11-02
1432	400	393	393	400	161	64,316	2012-10-31
1433	395	392	395	393	149	58,558	2012-10-29
1434	391	391	391	391	299	116,909	2012-10-24
1435	400	400	400	400	798	319,200	2012-10-23
1436	400	400	400	400	6,092	2,436,800	2012-10-22
1437	400	400	400	400	1,008	403,200	2012-10-17
1438	400	400	400	400	5,519	2,207,600	2012-10-16
1439	400	400	400	400	149	59,600	2012-10-15
1440	400	400	400	400	746	298,404	2012-10-12
1441	429	415	415	426	1,642	700,246	2012-10-10
1442	429	429	429	429	50	21,450	2012-10-08
1443	429	429	429	429	680	291,720	2012-10-05
1444	400	400	400	400	898	359,200	2012-10-04
1445	430	400	400	430	450	186,050	2012-10-01
1446	400	400	400	400	1,043	417,200	2012-09-28
1447	400	400	400	400	391	156,400	2012-09-27
1448	410	410	410	410	149	61,090	2012-09-26
1449	440	440	440	440	737	324,280	2012-09-25
1450	400	400	400	400	559	223,600	2012-09-24
1451	401	400	401	401	1,194	478,645	2012-09-21
1452	440	401	401	420	721	301,479	2012-09-19
1453	417	405	417	405	1,086	440,346	2012-09-18
1454	420	410	410	418	596	248,830	2012-09-14
1455	420	400	420	405	549	222,580	2012-09-13
1456	450	450	450	450	74	33,300	2012-09-12
1457	400	390	400	392	1,019	400,110	2012-09-11
1458	400	400	400	400	10	4,000	2012-09-07
1459	400	400	400	400	2,192	876,800	2012-09-06
1460	400	400	400	400	149	59,600	2012-09-05
1461	400	400	400	400	249	99,600	2012-09-03
1462	400	400	400	400	2,246	898,400	2012-08-30
1463	400	400	400	400	2,423	969,200	2012-08-28
1464	400	400	400	400	1,494	597,600	2012-08-27
1465	400	400	400	400	297	118,800	2012-08-24
1466	400	400	400	400	599	239,600	2012-08-23
1467	400	400	400	400	1,223	489,200	2012-08-22
1468	400	400	400	400	448	179,200	2012-08-21
1469	400	400	400	400	792	316,800	2012-08-17
1470	400	400	400	400	104	41,600	2012-08-15
1471	400	400	400	400	347	138,800	2012-08-14
1472	400	400	400	400	149	59,600	2012-08-13
1473	400	400	400	400	100	40,000	2012-08-10
1474	430	430	430	430	100	43,000	2012-08-08
1475	430	430	430	430	166	71,380	2012-08-07
1476	430	430	430	430	298	128,140	2012-08-02
1477	430	430	430	430	149	64,070	2012-07-30
1478	465	455	455	465	648	299,830	2012-06-27
1479	465	450	450	465	1,044	479,649	2012-06-26
1480	450	448	448	450	1,113	500,403	2012-06-25
1481	440	435	435	440	366	160,700	2012-06-22
1482	440	440	440	440	16	7,040	2012-06-21
1483	449	445	445	449	433	193,821	2012-06-20
1484	449	445	445	449	433	193,821	2012-06-20
1485	449	445	445	449	433	193,821	2012-06-20
1486	430	430	430	430	1,045	449,350	2012-06-19
1487	450	445	450	445	199	88,805	2012-06-18
1488	450	449	450	450	2,150	966,903	2012-06-15
1489	460	450	455	450	1,710	782,275	2012-06-14
1490	450	445	445	450	694	311,506	2012-06-13
1491	450	441	441	450	80,077	36,032,901	2012-06-12
1492	450	441	441	450	80,077	36,032,901	2012-06-12
1493	483	480	480	483	911	437,778	2012-06-11
1494	450	450	450	450	598	269,100	2012-06-08
1495	475	460	460	475	629	294,200	2012-06-07
1496	460	444	445	460	4,696	2,111,668	2012-06-06
1497	445	440	440	444	310,847	137,085,583	2012-06-05
1498	445	441	445	445	1,018	452,414	2012-06-04
1499	449	445	449	445	494	220,230	2012-05-31
1500	449	449	449	449	695	312,055	2012-05-30
1501	450	449	450	449	1,429	642,976	2012-05-28
1502	461	460	461	460	2,133	981,329	2012-05-25
1503	473	460	461	460	1,585	741,793	2012-05-24
1504	461	461	461	461	149	68,689	2012-05-23
1505	460	460	460	460	898	413,080	2012-05-22
1506	475	447	475	474	2,160	1,012,100	2012-05-21
1507	485	480	480	485	3,227	1,548,990	2012-05-18
1508	479	475	479	476	1,173	560,231	2012-05-17
1509	479	475	475	479	1,362	647,951	2012-05-16
1510	480	461	480	478	3,042	1,446,180	2012-05-15
1511	480	475	480	479	3,747	1,783,006	2012-05-14
1512	480	479	479	480	771	369,335	2012-05-11
1513	475	465	465	475	2,391	1,129,000	2012-05-10
1514	480	478	478	480	2,783	1,335,095	2012-05-09
1515	480	478	478	480	2,783	1,335,095	2012-05-09
1516	485	475	475	485	1,097	530,555	2012-05-08
1517	490	480	490	485	2,313	1,117,625	2012-05-07
1518	492	490	492	490	1,345	659,946	2012-05-04
1519	475	475	475	475	896	425,600	2012-05-03
1520	500	475	475	500	1,723	850,474	2012-05-02
1521	475	475	475	475	3,520	1,672,000	2012-05-01
1522	475	475	475	475	149	70,775	2012-04-30
1523	500	476	476	500	1,381	679,748	2012-04-27
1524	476	476	476	476	149	70,924	2012-04-26
1525	500	475	475	500	8,261	3,981,311	2012-04-25
1526	490	475	490	475	3,768	1,795,370	2012-04-23
1527	500	491	499	491	2,945	1,470,562	2012-04-20
1528	500	500	500	500	1,244	622,000	2012-04-19
1529	500	480	499	500	6,045	3,014,284	2012-04-18
1530	500	499	499	499	4,399	2,198,689	2012-04-17
1531	480	475	475	476	447	213,219	2012-04-16
1532	505	500	505	500	736	370,235	2012-04-13
1533	510	500	510	508	2,346	1,192,511	2012-04-12
1534	511	510	510	511	2,087	1,065,413	2012-04-11
1535	511	510	511	510	13,672	6,974,518	2012-04-10
1536	511	500	510	511	3,738	1,897,145	2012-04-09
1537	515	515	515	515	149	76,735	2012-04-06
1538	535	505	505	535	3,477	1,803,923	2012-04-05
1539	520	503	520	519	597	306,763	2012-04-04
1540	520	511	511	515	1,592	820,933	2012-04-03
1541	512	511	512	511	2,895	1,479,945	2012-04-02
1542	515	510	510	515	11,368	5,801,705	2012-03-30
1543	500	486	486	500	1,688	836,156	2012-01-20
1544	489	487	489	487	1,064	519,956	2012-01-19
1545	499	483	499	484	2,531	1,229,235	2012-01-18
1546	500	481	490	482	2,275	1,101,421	2012-01-17
1547	500	500	500	500	3,482	1,741,000	2012-01-16
1548	518	490	505	518	16,641	8,414,308	2012-01-13
1549	530	500	520	505	5,465	2,798,964	2012-01-12
1550	525	515	515	520	1,056	548,370	2012-01-11
1551	533	510	530	520	3,506	1,837,215	2012-01-10
1552	563	530	531	563	1,435	762,981	2012-01-09
1553	570	525	525	531	12,065	6,817,630	2012-01-06
1554	547	519	540	521	3,405	1,795,300	2012-01-05
1555	547	520	520	547	1,067	555,380	2012-01-04
1556	550	545	550	545	749	408,210	2012-01-03
1557	599	575	575	599	717	421,951	2012-01-02
1558	609	545	545	580	6,823	3,808,813	2011-12-30
1559	530	501	501	530	1,498	773,798	2011-12-28
1560	520	500	520	520	4,374	2,223,498	2011-12-27
1561	520	500	500	520	4,652	2,402,269	2011-12-26
1562	525	490	490	525	2,360	1,189,310	2011-12-23
1563	520	472	480	520	5,941	2,947,665	2011-12-22
1564	485	485	485	485	885	429,225	2011-12-21
1565	485	485	485	485	720	349,200	2011-12-20
1566	485	471	478	485	3,452	1,663,699	2011-12-19
1567	500	480	490	483	1,483	718,457	2011-12-16
1568	484	481	484	482	2,489	1,198,490	2011-12-15
1569	500	483	500	490	891	440,067	2011-12-14
1570	500	485	490	500	10,847	5,363,799	2011-12-13
1571	480	480	480	480	149	71,520	2011-12-12
1572	498	471	471	475	2,596	1,276,099	2011-12-09
1573	498	470	470	498	4,197	2,023,159	2011-12-08
1574	480	480	480	480	898	431,040	2011-12-07
1575	490	475	475	490	7,149	3,500,775	2011-12-06
1576	480	463	463	480	745	355,067	2011-12-05
1577	498	480	480	498	4,386	2,167,169	2011-12-02
1578	499	477	477	480	8,128	3,971,012	2011-12-01
1579	500	450	450	477	9,664	4,686,065	2011-11-30
1580	453	451	452	451	1,299	587,148	2011-11-29
1581	480	450	480	450	4,485	2,069,585	2011-11-28
1582	480	470	470	480	1,835	866,920	2011-11-25
1583	461	455	455	461	2,243	1,028,787	2011-11-24
1584	495	475	495	475	1,298	624,550	2011-11-23
1585	500	450	450	500	9,898	4,879,285	2011-11-22
1586	480	480	480	480	150	72,000	2011-11-21
1587	480	480	480	480	150	72,000	2011-11-21
1588	480	480	480	480	150	72,000	2011-11-21
1589	480	480	480	480	150	72,000	2011-11-21
1590	490	460	489	490	2,114	1,029,501	2011-11-18
1591	490	450	450	489	3,561	1,717,401	2011-11-17
1592	455	422	450	450	2,087	935,127	2011-11-16
1593	450	450	450	450	298	134,100	2011-11-15
1594	493	450	493	450	2,118	997,030	2011-11-14
1595	495	475	475	492	18,488	9,069,089	2011-11-11
1596	480	430	430	480	8,772	4,093,351	2011-11-09
1597	430	405	405	430	498	209,593	2011-11-08
1598	450	440	450	440	329	145,060	2011-11-07
1599	440	435	440	440	1,119	491,245	2011-11-04
1600	455	440	455	440	3,647	1,623,750	2011-11-03
1601	455	440	455	440	3,647	1,623,750	2011-11-03
1602	460	460	460	460	5,768	2,653,280	2011-11-02
1603	460	450	450	460	5,000	2,299,920	2011-11-01
1604	430	430	430	430	668	287,240	2011-10-31
1605	450	440	440	450	1,000	449,200	2011-10-28
1606	430	426	430	426	1,826	783,980	2011-10-27
1607	450	425	436	425	1,418	619,791	2011-10-26
1608	450	431	450	440	2,987	1,319,466	2011-10-25
1609	450	411	411	450	3,917	1,710,881	2011-10-24
1610	411	410	410	411	820	336,423	2011-10-21
1611	425	400	401	425	2,416	1,013,077	2011-10-20
1612	407	400	407	400	727	291,680	2011-10-18
1613	400	400	400	400	149	59,600	2011-10-17
1614	400	386	400	391	212	82,244	2011-10-14
1615	400	400	400	400	2,666	1,066,400	2011-10-13
1616	410	400	400	401	589	236,746	2011-10-12
1617	410	405	410	410	249	101,845	2011-10-11
1618	425	405	405	425	1,630	677,093	2011-10-10
1619	405	401	405	401	1,202	482,442	2011-10-07
1620	405	400	400	405	979	394,260	2011-10-06
1621	415	415	415	415	149	61,835	2011-10-05
1622	415	414	415	415	1,752	726,331	2011-10-04
1623	415	400	415	415	657	264,685	2011-10-03
1624	415	414	415	415	1,948	808,271	2011-09-30
1625	419	416	416	416	2,691	1,120,746	2011-09-29
1626	439	425	439	425	697	297,925	2011-09-28
1627	449	432	449	440	793	344,584	2011-09-27
1628	465	451	451	465	898	412,820	2011-09-22
1629	460	460	460	460	298	137,080	2011-09-21
1630	465	460	460	463	1,945	897,836	2011-09-20
1631	470	460	470	470	2,245	1,045,069	2011-09-19
1632	465	462	465	465	1,149	533,985	2011-09-16
1633	480	465	465	480	1,629	779,985	2011-09-15
1634	442	442	442	442	3	1,326	2011-09-14
1635	450	440	440	441	378	167,469	2011-09-13
1636	494	490	490	492	1,545	759,540	2011-09-12
1637	500	490	490	500	3,593	1,789,080	2011-09-08
1638	500	491	491	500	7,585	3,784,151	2011-09-07
1639	491	491	491	491	596	292,636	2011-09-06
1640	499	490	495	490	4,472	2,203,077	2011-09-05
1641	493	491	493	491	2,284	1,121,508	2011-09-02
1642	493	491	491	493	1,651	810,841	2011-09-01
1643	491	490	491	491	7,889	3,870,381	2011-08-31
1644	499	492	492	495	2,154	1,063,084	2011-08-30
1645	495	491	491	495	1,459	717,378	2011-08-29
1646	500	491	491	500	1,935	950,112	2011-08-26
1647	491	490	491	490	12,799	6,283,510	2011-08-25
1648	480	480	480	480	149	71,520	2011-08-24
1649	494	467	467	494	3,429	1,674,989	2011-08-23
1650	494	465	465	490	4,488	2,156,103	2011-08-22
1651	465	465	465	465	1,901	883,965	2011-08-19
1652	475	462	462	475	1,148	537,923	2011-08-18
1653	475	461	475	470	1,398	652,115	2011-08-17
1654	475	452	460	475	1,516	710,230	2011-08-16
1655	500	495	500	495	1,148	572,058	2011-08-12
1656	500	500	500	500	2,386	1,193,000	2011-08-09
1657	500	470	500	470	59,158	28,964,178	2011-08-09
1658	500	500	500	500	298	149,000	2011-08-05
1659	510	500	500	510	1,238	628,400	2011-08-04
1660	501	465	500	500	2,594	1,280,069	2011-08-03
1661	500	500	500	500	330	165,000	2011-08-02
1662	540	500	515	500	6,278	3,224,835	2011-08-01
1663	520	520	520	520	3,079	1,601,080	2011-07-29
1664	521	511	521	511	1,034	533,662	2011-07-28
1665	552	488	488	552	1,716	847,700	2011-07-26
1666	564	552	552	555	461	255,246	2011-07-26
1667	490	485	490	485	5,149	2,522,765	2011-07-25
1668	490	480	490	481	391	189,902	2011-07-22
1669	480	480	480	480	110	52,800	2011-07-21
1670	490	480	480	490	637	311,730	2011-07-20
1671	490	480	490	490	747	360,050	2011-07-19
1672	490	469	469	490	3,715	1,781,136	2011-07-18
1673	460	460	460	460	897	412,620	2011-07-10
1674	450	441	441	450	2,843	1,276,219	2011-07-08
1675	450	441	450	448	3,484	1,546,944	2011-07-07
1676	479	450	450	450	5,898	2,784,600	2011-07-06
1677	480	450	480	450	1,167	558,960	2011-07-05
1678	490	430	430	490	439	214,800	2011-07-04
1679	480	430	480	480	1,245	553,168	2011-06-30
1680	490	430	430	490	2,435	1,080,910	2011-06-29
1681	430	430	430	430	1,797	772,710	2011-06-28
1682	430	410	410	430	3,004	1,265,790	2011-06-27
1683	410	410	410	410	4	1,640	2011-06-24
1684	410	410	410	410	318	130,380	2011-06-23
1685	400	400	400	400	149	59,600	2011-06-22
1686	430	400	400	430	1,155	480,262	2011-06-21
1687	415	410	410	415	2,078	858,229	2011-06-20
1688	410	400	400	410	4,162	1,698,123	2011-06-17
1689	400	400	400	400	1,045	418,000	2011-06-16
1690	400	399	399	400	1,490	594,957	2011-06-15
1691	400	390	400	400	2,565	1,018,520	2011-06-14
1692	400	378	400	390	898	345,620	2011-06-13
1693	400	400	400	400	600	240,000	2011-06-10
1694	400	390	390	400	1,014	398,460	2011-06-09
1695	390	370	370	390	1,806	699,780	2011-06-07
1696	381	380	381	380	1,342	509,978	2011-06-06
1697	390	353	353	390	21,173	7,840,060	2011-06-03
1698	351	350	351	351	2,009	704,466	2011-06-02
1699	360	346	346	360	1,194	420,127	2011-05-31
1700	360	345	345	360	549	195,405	2011-05-30
1701	351	345	350	345	4,907	1,703,314	2011-05-27
1702	350	350	350	350	1,388	485,800	2011-05-26
1703	351	350	350	350	11,116	3,891,770	2011-05-24
1704	351	351	351	351	149	52,299	2011-05-23
1705	350	344	350	344	1,045	364,856	2011-05-20
1706	350	350	350	350	298	104,300	2011-05-19
1707	350	345	350	345	4,611	1,610,265	2011-05-18
1708	370	346	346	370	8,122	2,930,728	2011-05-17
1709	357	350	356	350	8,416	2,961,614	2011-05-16
1710	370	340	370	342	11,943	4,103,246	2011-05-13
1711	390	390	390	390	10	3,900	2011-05-12
1712	400	370	400	370	1,022	389,520	2011-05-11
1713	405	401	401	405	944	380,524	2011-05-10
1714	410	400	410	400	1,507	607,419	2011-05-09
1715	401	400	401	400	596	238,549	2011-05-06
1716	420	400	420	420	1,940	806,456	2011-05-05
1717	430	420	430	430	1,047	448,122	2011-05-04
1718	430	421	430	421	2,155	917,859	2011-05-03
1719	440	430	430	430	1,888	813,938	2011-05-02
1720	439	431	431	439	739	321,292	2011-04-29
1721	440	431	431	440	1,647	709,893	2011-04-28
1722	440	430	430	440	2,336	1,010,752	2011-04-27
1723	430	429	430	430	537	230,881	2011-04-26
1724	440	430	440	430	1,184	511,977	2011-04-25
1725	450	429	430	450	3,174	1,368,705	2011-04-22
1726	432	432	432	432	447	193,104	2011-04-21
1727	430	428	428	430	746	320,182	2011-04-20
1728	450	425	450	430	1,812	774,630	2011-04-19
1729	435	431	431	431	747	322,965	2011-04-18
1730	470	435	450	470	4,431	2,016,605	2011-04-15
1731	450	430	450	430	1,495	646,674	2011-04-14
1732	450	450	450	450	745	335,250	2011-04-13
1733	480	432	480	450	2,232	1,025,804	2011-04-12
1734	490	470	480	470	740	355,960	2011-04-11
1735	500	500	500	500	3,040	1,520,000	2011-04-08
1736	500	485	490	485	1,209	589,470	2011-04-08
1737	500	480	500	500	1,692	816,062	2011-04-06
1738	511	500	511	500	4,198	2,113,876	2011-04-05
1739	520	511	511	512	1,588	821,967	2011-04-04
1740	540	510	512	520	11,590	6,123,036	2011-04-01
1741	540	500	520	540	3,005	1,561,269	2011-03-31
1742	540	505	505	540	844	428,920	2011-03-30
1743	501	500	501	500	245	122,649	2011-03-29
1744	505	500	500	501	648	324,469	2011-03-28
1745	500	500	500	500	29,441	14,720,500	2011-03-25
1746	520	500	520	500	201	102,520	2011-03-24
1747	565	520	565	520	4,753	2,506,965	2011-03-23
1748	571	566	570	570	4,704	2,680,793	2011-03-22
1749	560	560	560	560	798	446,880	2011-03-21
1750	580	552	560	560	3,647	2,037,355	2011-03-18
1751	561	561	561	561	149	83,589	2011-03-17
1752	560	560	560	560	597	334,320	2011-03-16
1753	600	580	580	580	2,948	1,710,040	2011-03-15
1754	580	550	550	580	996	574,680	2011-03-14
1755	620	580	600	580	3,908	2,354,800	2011-03-11
1756	620	540	541	580	6,326	3,699,585	2011-03-10
1757	550	540	550	540	596	326,310	2011-03-09
1758	790	651	690	700	2,251	1,551,137	2011-03-03
1759	690	600	600	690	2,298	1,491,758	2011-03-02
1760	650	561	650	600	6,774	4,092,900	2011-03-01
1761	700	660	700	660	3,179	2,104,140	2011-02-28
1762	720	705	720	705	3,450	2,480,650	2011-02-25
1763	800	715	800	730	7,385	5,390,079	2011-02-24
1764	839	750	750	839	883	666,410	2011-02-23
1765	840	750	840	750	712	586,200	2011-02-21
1766	845	750	845	750	1,194	923,740	2011-02-18
1767	899	800	899	845	2,499	2,126,675	2011-02-17
1768	920	830	839	900	38,959	33,031,129	2011-02-16
1769	880	840	850	840	5,382	4,564,318	2011-02-15
1770	860	690	690	860	2,854	2,225,940	2011-02-14
1771	751	700	700	751	14,947	10,835,211	2011-02-11
1772	695	670	690	690	7,451	5,125,796	2011-02-10
1773	750	720	750	720	1,776	1,317,000	2011-02-09
1774	801	770	770	770	11,963	9,352,610	2011-02-08
1775	770	673	673	770	12,650	9,069,230	2011-02-07
1776	673	586	586	673	20,413	13,440,218	2011-02-02
1777	586	500	500	586	9,640	5,245,600	2011-02-01
1778	517	450	450	510	330	169,200	2011-01-31
1779	517	440	440	517	7,423	3,522,115	2011-01-28
1780	450	421	421	450	9,107	4,040,744	2011-01-27
1781	440	420	420	440	249	107,560	2011-01-26
1782	440	417	417	440	3,677	1,598,972	2011-01-25
1783	433	416	416	433	3,796	1,627,986	2011-01-24
1784	433	425	425	433	1,199	509,623	2011-01-21
1785	430	420	420	430	1,481	623,020	2011-01-19
1786	433	420	420	433	537	229,450	2011-01-18
1787	415	415	415	415	68	28,220	2011-01-17
1788	430	415	430	415	1,755	728,530	2011-01-14
1789	433	416	420	433	2,385	1,009,919	2011-01-13
1790	416	416	416	416	1,550	644,800	2011-01-12
1791	420	416	416	420	2,308	960,132	2011-01-11
1792	416	416	416	416	447	185,952	2011-01-10
1793	415	415	415	415	747	310,005	2011-01-07
1794	417	415	415	417	298	123,968	2011-01-05
1795	416	415	416	416	2,198	914,219	2011-01-04
1796	425	416	425	416	249	104,190	2011-01-03
1797	430	430	430	430	7	3,010	2010-12-31
1798	422	422	422	422	149	62,878	2010-12-30
1799	422	415	415	422	1,285	538,998	2010-12-29
1800	415	415	415	415	2,886	1,197,690	2010-12-28
1801	419	415	419	415	261	108,355	2010-12-27
1802	415	415	415	415	599	248,585	2010-12-24
1803	420	419	419	419	531	222,529	2010-12-23
1804	415	415	415	415	1,192	494,680	2010-12-22
1805	415	415	415	415	1,273	528,295	2010-12-21
1806	420	415	420	415	2,106	876,025	2010-12-20
1807	415	415	415	415	3,738	1,551,270	2010-12-17
1808	420	415	420	416	1,192	496,923	2010-12-16
1809	411	411	411	411	149	61,239	2010-12-15
1810	422	415	415	415	2,529	1,054,030	2010-12-14
1811	422	420	420	422	2,449	1,031,380	2010-12-10
1812	420	400	420	410	1,495	612,460	2010-12-09
1813	425	420	425	420	9,442	3,977,804	2010-12-08
1814	425	423	423	425	448	189,802	2010-12-07
1815	426	423	423	423	189	79,956	2010-12-03
1816	425	424	424	424	3,639	1,543,066	2010-12-03
1817	424	422	422	422	191	80,698	2010-11-30
1818	424	424	424	424	149	63,176	2010-11-29
1819	424	423	423	424	446	188,956	2010-11-25
1820	440	425	425	440	8,306	3,628,935	2010-11-23
1821	425	422	422	425	896	379,455	2010-11-22
1822	423	423	423	423	899	380,277	2010-11-19
1823	423	423	423	423	149	63,027	2010-11-17
1824	423	423	423	423	993	420,039	2010-11-16
1825	423	423	423	423	299	126,477	2010-11-15
1826	422	422	422	422	298	125,756	2010-11-12
1827	425	425	425	425	125	53,125	2010-11-11
1828	425	425	425	425	125	53,125	2010-11-11
1829	425	425	425	425	125	53,125	2010-11-11
1830	425	425	425	425	795	337,875	2010-11-10
1831	430	430	430	430	2,149	924,070	2010-11-09
1832	445	421	421	445	952	410,622	2010-11-08
1833	431	429	430	430	5,940	2,555,051	2010-11-05
1834	430	425	430	430	2,089	893,651	2010-11-04
1835	440	425	430	440	7,149	3,078,325	2010-11-03
1836	440	425	430	440	7,149	3,078,325	2010-11-03
1837	440	425	430	440	7,149	3,078,325	2010-11-02
1838	423	420	423	422	1,245	525,418	2010-11-01
1839	423	422	423	422	745	315,090	2010-10-28
1840	440	421	440	421	2,544	1,079,203	2010-10-27
1841	440	440	440	440	240	105,600	2010-10-26
1842	421	421	421	421	4	1,684	2010-10-25
1843	440	422	440	430	1,195	507,758	2010-10-22
1844	430	421	424	422	1,634	696,665	2010-10-21
1845	429	422	429	422	1,398	598,256	2010-10-20
1846	430	425	425	430	1,000	429,255	2010-10-19
1847	420	420	420	420	149	62,580	2010-10-18
1848	445	419	419	445	6,290	2,642,653	2010-10-15
1849	420	419	419	420	1,155	484,652	2010-10-14
1850	420	420	420	420	42	17,640	2010-10-13
1851	420	420	420	420	598	251,160	2010-10-12
1852	430	418	430	425	3,100	1,329,300	2010-10-11
1853	422	421	422	422	4,118	1,737,051	2010-10-09
1854	422	421	422	422	4,118	1,737,051	2010-10-08
1855	422	421	421	421	1,698	715,958	2010-10-07
1856	421	421	421	421	149	62,729	2010-10-06
1857	422	422	422	422	745	314,390	2010-10-05
1858	445	423	445	423	308	130,802	2010-10-04
1859	422	421	421	422	281	118,580	2010-10-01
1860	422	422	422	422	149	62,878	2010-09-30
1861	423	422	422	423	486	205,390	2010-09-29
1862	430	420	430	421	2,935	1,239,329	2010-09-28
1863	430	420	430	420	149	63,580	2010-09-27
1864	450	421	450	421	154	64,979	2010-09-24
1865	450	450	450	450	745	335,250	2010-09-16
1866	451	450	451	450	4,597	2,068,750	2010-09-14
1867	451	450	451	450	13,056	5,875,300	2010-09-13
1868	470	450	470	450	7,396	3,396,120	2010-09-10
1869	500	435	435	490	305,077	152,258,495	2010-09-09
1870	435	430	430	435	689	298,970	2010-09-08
1871	455	450	451	450	1,391	630,434	2010-09-07
1872	457	453	454	457	6,080	2,770,181	2010-09-06
1873	457	457	457	457	149	68,093	2010-09-03
1874	458	455	458	455	1,197	545,875	2010-09-02
1875	480	457	480	457	528	243,366	2010-09-01
1876	480	470	470	480	3,564	1,706,250	2010-08-31
1877	480	470	480	470	298	141,550	2010-08-30
1878	480	455	455	480	4,185	1,948,105	2010-08-27
1879	455	455	455	455	596	271,180	2010-08-26
1880	455	451	451	455	5,098	2,315,398	2010-08-25
1881	470	451	451	451	481	220,978	2010-08-24
1882	470	470	470	470	1,845	867,150	2010-08-23
1883	495	465	495	470	13,827	6,526,620	2010-08-20
1884	500	456	456	500	688	324,244	2010-08-18
1885	480	451	451	480	3,089	1,441,549	2010-08-17
1886	483	475	475	483	1,312	624,000	2010-08-16
1887	475	451	470	475	2,176	1,018,859	2010-08-13
1888	451	435	435	451	1,788	802,663	2010-08-12
1889	435	431	431	435	1,811	783,137	2010-08-11
1890	440	430	431	440	447	194,545	2010-08-10
1891	430	430	430	430	311	133,730	2010-08-09
1892	430	425	425	430	894	383,675	2010-08-06
1893	420	420	420	420	3,005	1,262,100	2010-08-04
1894	420	420	420	420	149	62,580	2010-08-03
1895	416	412	412	416	4,394	1,821,251	2010-08-02
1896	411	411	411	411	155	63,705	2010-07-30
1897	410	410	410	410	149	61,090	2010-07-29
1898	410	410	410	410	302	123,820	2010-07-28
1899	410	410	410	410	149	61,090	2010-07-27
1900	411	410	411	410	298	122,253	2010-07-26
1901	411	410	410	410	1,641	673,705	2010-07-23
1902	410	410	410	410	449	184,090	2010-07-22
1903	412	410	410	410	1,341	550,066	2010-07-21
1904	412	410	410	412	1,967	808,413	2010-07-20
1905	410	410	410	410	3,576	1,466,160	2010-07-19
1906	410	410	410	410	7	2,870	2010-07-16
1907	410	410	410	410	298	122,180	2010-07-15
1908	410	407	410	410	1,220	499,300	2010-07-14
1909	410	410	410	410	299	122,590	2010-07-09
1910	410	406	406	410	249	101,494	2010-07-08
1911	410	410	410	410	447	183,270	2010-07-07
1912	411	410	410	410	2,458	1,008,376	2010-07-06
1913	405	405	405	405	149	60,345	2010-07-05
1914	410	410	410	410	206	84,460	2010-07-02
1915	450	410	410	430	5,459	2,353,760	2010-07-01
1916	415	405	406	415	55,660	22,878,939	2010-06-30
1917	405	400	400	405	4,343	1,747,630	2010-06-29
1918	400	400	400	400	1,462	584,800	2010-06-28
1919	400	400	400	400	298	119,200	2010-06-25
1920	400	400	400	400	5,103	2,041,200	2010-06-24
1921	400	400	400	400	894	357,600	2010-06-23
1922	400	400	400	400	748	299,200	2010-06-22
1923	400	400	400	400	4,763	1,905,200	2010-06-21
1924	405	400	400	400	1,043	420,700	2010-06-18
1925	430	419	430	419	2,526	1,060,905	2010-06-17
1926	440	440	440	440	149	65,560	2010-06-14
1927	450	450	450	450	5,270	2,371,500	2010-06-11
1928	450	450	450	450	2,364	1,063,800	2010-06-10
1929	450	450	450	450	298	134,100	2010-06-09
1930	450	450	450	450	1,723	775,350	2010-06-08
1931	460	450	460	450	1,450	655,000	2010-06-07
1932	451	450	450	450	1,238	557,130	2010-06-04
1933	460	450	460	450	2,596	1,171,200	2010-06-03
1934	475	475	475	475	2,589	1,229,775	2010-06-02
1935	450	450	450	450	2,119	953,550	2010-05-31
1936	452	450	451	450	6,122	2,759,105	2010-05-27
1937	450	450	450	450	448	201,600	2010-05-26
1938	455	450	450	455	4,244	1,911,290	2010-05-25
1939	450	450	450	450	596	268,200	2010-05-24
1940	450	450	450	450	3,343	1,504,350	2010-05-21
1941	477	450	477	450	726	326,970	2010-05-20
1942	450	450	450	450	298	134,100	2010-05-19
1943	477	450	477	450	2,813	1,266,625	2010-05-18
1944	480	480	480	480	50	24,000	2010-05-13
1945	500	480	500	480	1,004	482,120	2010-05-12
1946	505	500	500	500	2,344	1,172,010	2010-05-11
1947	505	500	500	500	3,118	1,570,692	2010-05-10
1948	531	530	531	530	2,208	1,171,448	2010-05-07
1949	575	570	575	570	1,432	821,725	2010-05-05
1950	580	575	575	580	2,587	1,489,020	2010-05-04
1951	581	575	581	575	298	172,244	2010-04-30
1952	600	575	600	600	6,133	3,580,675	2010-04-29
1953	600	576	600	600	1,912	1,143,836	2010-04-28
1954	600	600	600	600	1,816	1,089,600	2010-04-27
1955	600	600	600	600	200	120,000	2010-04-26
1956	620	610	610	620	14,898	9,184,770	2010-04-22
1957	601	585	585	600	36,261	21,713,180	2010-04-21
1958	600	576	600	576	3,555	2,098,050	2010-04-20
1959	600	570	580	600	6,302	3,690,548	2010-04-19
1960	600	575	600	575	600	352,525	2010-04-16
1961	600	555	600	600	448	252,115	2010-04-15
1962	600	555	555	600	12,610	7,356,619	2010-04-14
1963	550	541	550	550	1,941	1,066,209	2010-04-13
1964	550	530	530	550	12,905	6,963,908	2010-04-12
1965	535	535	535	535	896	479,360	2010-04-09
1966	540	530	530	535	17,082	9,222,045	2010-04-08
1967	540	530	530	540	4,745	2,559,320	2010-04-07
1968	540	530	530	540	2,241	1,199,234	2010-04-06
1969	540	540	540	540	898	484,920	2010-04-05
1970	550	540	540	550	4,292	2,337,829	2010-04-02
1971	560	550	560	550	398	219,900	2010-04-01
1972	560	532	532	560	7,779	4,315,483	2010-03-31
1973	550	530	530	550	8,713	4,706,610	2010-03-30
1974	535	530	530	535	8,141	4,327,028	2010-03-29
1975	540	540	540	540	14,962	8,079,480	2010-03-26
1976	570	540	560	540	1,047	587,830	2010-03-25
1977	580	550	550	580	9,603	5,439,524	2010-03-24
1978	555	512	512	555	22,675	12,185,643	2010-03-23
1979	530	510	510	530	7,597	3,988,407	2010-03-22
1980	501	500	500	500	1,970	985,299	2010-03-19
1981	500	500	500	500	1,844	922,000	2010-03-18
1982	500	491	500	500	9,642	4,807,500	2010-03-17
1983	501	500	501	500	1,745	872,800	2010-03-16
1984	529	500	500	529	14,218	7,137,040	2010-03-15
1985	540	500	540	515	9,518	4,790,580	2010-03-12
1986	559	555	559	555	694	385,766	2010-03-11
1987	560	560	560	560	5,165	2,892,400	2010-03-10
1988	561	452	520	561	9,842	4,956,631	2010-03-09
1989	510	490	490	510	2,231	1,103,670	2010-03-05
1990	470	460	460	470	8,060	3,768,268	2010-03-04
1991	470	460	460	460	3,881	1,788,250	2010-03-03
1992	460	431	431	460	8,417	3,805,493	2010-03-02
1993	430	415	415	430	1,793	761,620	2010-03-01
1994	430	415	415	430	2,011	841,365	2010-02-26
1995	420	410	410	415	31,650	13,106,745	2010-02-25
1996	400	400	400	400	6,944	2,777,600	2010-02-24
1997	410	410	410	410	6,000	2,460,000	2010-02-23
1998	410	410	410	410	3,500	1,435,000	2010-02-22
1999	410	410	410	410	500	205,000	2010-02-19
2000	400	400	400	400	599	239,600	2010-02-12
2001	400	400	400	400	431	172,400	2010-02-11
2002	400	400	400	400	3,600	1,440,000	2010-02-10
2003	401	400	401	400	3,149	1,260,114	2010-02-09
2004	415	409	409	415	4,134	1,712,500	2010-02-08
2005	405	400	400	400	1,249	499,965	2010-02-05
2006	402	400	400	400	2,973	1,191,200	2010-02-04
2007	400	400	400	400	8,278	3,311,200	2010-02-03
2008	401	400	400	400	6,340	2,536,007	2010-02-02
2009	400	400	400	400	1,192	476,800	2010-02-01
2010	459	409	409	459	3,934	1,623,994	2010-01-29
2011	405	400	400	400	9,115	3,648,663	2010-01-28
2012	400	400	400	400	596	238,400	2010-01-27
2013	410	400	400	410	18,797	7,701,055	2010-01-26
2014	410	400	400	410	7,842	3,137,030	2010-01-25
2015	405	400	400	400	2,950	1,180,745	2010-01-22
2016	415	400	400	415	3,449	1,394,600	2010-01-21
2017	400	400	400	400	1,800	720,000	2010-01-20
2018	400	400	400	400	1,497	598,800	2010-01-19
2019	415	362	400	415	17,540	6,986,466	2010-01-18
2020	400	400	400	400	10	4,000	2010-01-15
2021	400	400	400	400	1,448	579,200	2010-01-14
2022	400	400	400	400	6,394	2,557,600	2010-01-13
2023	400	350	350	400	10,839	4,024,821	2010-01-12
2024	400	350	350	400	10,839	4,024,821	2010-01-12
2025	380	350	350	380	4,964	1,742,118	2010-01-11
2026	352	350	352	350	3,000	1,054,000	2010-01-07
2027	390	390	390	390	1,046	407,940	2010-01-06
2028	399	380	399	380	1,140	433,390	2009-12-31
2029	399	350	399	350	325	114,240	2009-12-30
2030	351	350	350	351	2,790	977,800	2009-12-29
2031	400	399	399	400	1,262	504,202	2009-12-28
2032	409	409	409	409	10	4,090	2009-12-25
2033	410	399	410	410	2,251	905,606	2009-12-24
2034	411	405	411	405	1,666	675,762	2009-12-23
2035	412	410	411	411	9,597	3,950,218	2009-12-22
2036	415	411	411	415	8,360	3,462,195	2009-12-21
2037	415	415	415	415	149	61,835	2009-12-18
2038	417	410	410	415	6,250	2,598,009	2009-12-17
2039	414	410	414	410	3,211	1,318,348	2009-12-16
2040	420	415	420	415	1,032	433,290	2009-12-14
2041	424	416	424	420	1,547	648,744	2009-12-11
2042	415	415	415	415	249	103,335	2009-12-09
2043	416	415	416	415	748	311,019	2009-12-08
2044	416	415	415	415	2,181	905,264	2009-12-07
2045	415	415	415	415	1,153	478,495	2009-12-03
2046	414	413	413	414	1,794	741,311	2009-12-02
2047	448	448	448	448	298	133,504	2009-11-27
2048	448	411	411	448	594	254,643	2009-11-24
2049	413	412	412	413	915	376,997	2009-11-23
2050	448	440	440	448	1,362	604,192	2009-11-20
2051	440	439	440	440	2,567	1,129,470	2009-11-19
2052	440	411	415	440	3,778	1,605,878	2009-11-18
2053	414	410	410	414	2,240	926,164	2009-11-17
2054	420	410	410	420	551	226,930	2009-11-13
2055	411	410	410	410	2,448	1,003,980	2009-11-12
2056	430	430	430	430	2,000	860,000	2009-11-11
2057	430	425	425	430	1,148	488,400	2009-11-10
2058	450	450	450	450	1,400	630,000	2009-11-06
2059	450	440	440	450	678	300,630	2009-11-05
2060	440	430	440	440	1,640	713,248	2009-11-04
2061	499	499	499	499	18	8,982	2009-11-03
2062	512	495	512	511	3,349	1,702,104	2009-10-30
2063	511	445	445	511	32,921	15,395,489	2009-10-29
2064	445	420	420	445	11,488	5,042,830	2009-10-28
2065	440	425	426	440	112,401	48,722,852	2009-10-27
2066	445	440	440	445	2,400	1,061,000	2009-10-23
2067	440	421	425	440	9,509	4,082,633	2009-10-22
2068	430	414	415	430	1,657	697,449	2009-10-20
2069	430	415	420	430	27,562	11,673,805	2009-10-19
2070	429	425	425	429	2,100	900,852	2009-10-16
2071	429	416	416	429	1,092	458,402	2009-10-15
2072	420	415	420	416	4,149	1,725,580	2009-10-14
2073	430	420	420	430	2,760	1,170,820	2009-10-13
2074	430	425	430	425	159	67,625	2009-10-12
2075	430	430	430	430	5,470	2,352,100	2009-10-09
2076	430	406	406	429	6,712	2,875,324	2009-10-08
2077	415	400	400	402	25,366	10,200,889	2009-10-07
2078	410	400	410	400	6,351	2,541,789	2009-10-06
2079	415	415	415	415	5,000	2,075,000	2009-10-05
2080	430	405	405	430	649	275,345	2009-10-02
2081	401	401	401	401	149	59,749	2009-10-01
2082	400	400	400	400	5,000	2,000,000	2009-09-30
2083	420	420	420	420	55,243	23,202,060	2009-09-29
2084	425	400	425	400	3,813	1,537,140	2009-09-28
2085	460	420	425	450	27,931	12,232,955	2009-09-25
2086	440	425	440	425	14,420	6,256,000	2009-09-24
2087	460	420	440	450	6,439	2,842,720	2009-09-23
2088	440	400	400	430	7,297	2,973,430	2009-09-22
2089	440	400	400	440	2,400	976,000	2009-09-21
2090	400	370	370	400	1,743	688,210	2009-09-18
2091	396	371	371	394	29,210	10,922,451	2009-09-17
2092	385	340	345	385	11,354	4,129,110	2009-09-16
2093	345	300	300	345	8,941	2,770,780	2009-09-15
2094	305	300	300	305	2,163	651,450	2009-09-14
2095	300	300	300	300	1,488	446,400	2009-09-11
2096	305	300	300	300	5,616	1,692,550	2009-09-10
2097	322	280	280	322	4,145	1,231,839	2009-09-09
2098	280	250	250	280	1,948	508,500	2009-09-08
2099	265	250	250	265	1,319	331,250	2009-09-07
2100	250	230	230	250	3,324	781,643	2009-09-04
2101	235	235	235	235	100	23,500	2009-09-02
2102	211	201	201	210	4,677	968,479	2009-09-01
2103	200	200	200	200	149	29,800	2009-08-31
2104	200	200	200	200	1,444	288,800	2009-08-27
2105	200	200	200	200	2,833	566,600	2009-08-25
2106	200	200	200	200	11,230	2,246,000	2009-08-24
2107	200	200	200	200	596	119,200	2009-08-21
2108	200	200	200	200	2,196	439,200	2009-08-20
2109	200	200	200	200	898	179,600	2009-08-19
2110	199	190	199	190	1,096	212,740	2009-08-17
2111	200	200	200	200	2,649	529,800	2009-08-13
2112	201	200	201	200	200	40,019	2009-08-12
2113	210	200	200	201	4,265	854,697	2009-08-11
2114	200	195	195	200	13,510	2,642,000	2009-08-07
2115	195	180	185	195	4,309	808,315	2009-08-06
2116	180	180	180	180	449	80,820	2009-08-03
2117	180	180	180	180	449	80,820	2009-07-30
2118	180	180	180	180	298	53,640	2009-07-28
2119	180	180	180	180	2,540	457,200	2009-07-27
2120	190	190	190	190	431	81,890	2009-07-21
2121	190	190	190	190	1,000	190,000	2009-07-20
2122	191	191	191	191	476	90,916	2009-07-17
2123	191	191	191	191	298	56,918	2009-07-16
2124	194	191	191	194	469	89,939	2009-07-15
2125	190	190	190	190	598	113,620	2009-07-10
2126	194	194	194	194	17	3,298	2009-07-09
2127	194	194	194	194	500	97,000	2009-07-07
2128	195	195	195	195	48	9,360	2009-07-06
2129	195	195	195	195	2,389	465,855	2009-07-01
2130	195	195	195	195	1,000	195,000	2009-06-29
2131	208	208	208	208	431	89,648	2009-06-23
2132	210	199	199	209	1,635	331,526	2009-06-18
2133	190	185	185	190	898	169,875	2009-06-17
2134	190	190	190	190	149	28,310	2009-06-11
2135	172	172	172	172	449	77,228	2009-06-10
2136	172	171	171	172	759	130,536	2009-06-09
2137	190	190	190	190	598	113,620	2009-06-08
2138	175	171	171	175	3,299	576,129	2009-06-05
2139	175	171	171	175	3,299	576,129	2009-06-05
2140	170	170	170	170	447	75,990	2009-06-04
2141	170	170	170	170	3,240	550,800	2009-06-02
2142	170	170	170	170	748	127,160	2009-05-29
2143	170	170	170	170	148	25,160	2009-05-26
2144	170	170	170	170	2,149	365,330	2009-05-22
2145	180	170	171	180	5,517	940,051	2009-05-21
2146	180	170	170	180	3,890	698,760	2009-05-20
2147	170	170	170	170	186	31,620	2009-05-19
2148	180	170	180	170	766	135,270	2009-05-14
2149	180	170	180	170	799	140,830	2009-05-13
2150	180	180	180	180	7	1,260	2009-05-12
2151	188	180	188	180	3,662	660,451	2009-05-06
2152	190	190	190	190	203	38,570	2009-05-05
2153	190	190	190	190	847	160,930	2009-05-04
2154	200	190	200	190	4,472	879,680	2009-04-30
2155	200	200	200	200	597	119,400	2009-04-29
2156	200	200	200	200	449	89,800	2009-04-28
2157	200	200	200	200	348	69,600	2009-04-27
2158	205	200	200	205	6,596	1,349,200	2009-04-24
2159	205	204	204	205	845	172,480	2009-04-23
2160	200	200	200	200	149	29,800	2009-04-22
2161	200	200	200	200	4,000	800,000	2009-04-21
2162	200	200	200	200	299	59,800	2009-04-17
2163	200	190	200	190	311	62,100	2009-04-16
2164	200	200	200	200	3,349	669,800	2009-04-15
2165	200	200	200	200	15,496	3,099,200	2009-04-14
2166	209	200	200	200	8,205	1,649,541	2009-04-13
2167	206	206	206	206	298	61,388	2009-04-10
2168	201	200	200	200	2,078	415,898	2009-04-09
2169	209	209	209	209	1,000	209,000	2009-04-08
2170	210	190	190	210	3,904	785,429	2009-04-07
2171	190	190	190	190	298	56,620	2009-04-06
2172	200	200	200	200	598	119,600	2009-04-02
2173	200	200	200	200	599	119,800	2009-04-01
2174	200	200	200	200	500	100,000	2009-03-31
2175	200	200	200	200	447	89,400	2009-03-30
2176	201	201	201	201	303	60,903	2009-03-26
2177	208	208	208	208	164	34,112	2009-03-18
2178	210	210	210	210	1,000	210,000	2009-03-13
2179	209	209	209	209	149	31,141	2009-03-12
2180	205	205	205	205	1,974	404,670	2009-03-10
2181	221	200	221	220	4,520	947,900	2009-03-09
2182	235	230	235	230	1,700	397,000	2009-03-06
2183	260	260	260	260	5	1,300	2009-03-05
2184	260	195	229	260	20,449	4,163,097	2009-03-04
2185	229	200	229	229	10,328	2,072,430	2009-03-03
2186	229	229	229	229	10	2,290	2009-02-23
2187	224	200	224	200	1,646	332,800	2009-02-20
2188	195	190	190	195	349	67,310	2009-02-19
2189	170	165	165	170	1,197	203,475	2009-02-18
2190	151	151	151	151	597	90,147	2009-02-13
2191	160	160	160	160	293	46,880	2009-02-11
2192	150	150	150	150	200	30,000	2009-02-06
2193	160	160	160	160	5,299	847,840	2009-02-04
2194	155	150	155	150	390	60,445	2009-02-03
2195	155	154	154	155	2,589	401,146	2009-02-02
2196	155	155	155	155	7	1,085	2009-01-30
2197	150	150	150	150	298	44,700	2009-01-29
2198	150	150	150	150	298	44,700	2009-01-28
2199	150	150	150	150	386	57,900	2009-01-27
2200	160	160	160	160	207	33,120	2009-01-26
2201	160	160	160	160	2,000	320,000	2009-01-23
2202	170	170	170	170	745	126,650	2009-01-16
2203	170	170	170	170	254	43,180	2009-01-15
2204	175	175	175	175	1,781	311,675	2009-01-14
2205	179	179	179	179	200	35,800	2009-01-13
2206	180	180	180	180	200	36,000	2009-01-12
2207	190	190	190	190	200	38,000	2009-01-05
2208	198	198	198	198	2	396	2008-12-25
2209	199	199	199	199	2,349	467,451	2008-12-22
2210	199	199	199	199	898	178,702	2008-12-19
2211	199	195	195	199	9,049	1,766,051	2008-12-18
2212	197	192	193	196	897	173,715	2008-12-12
2213	200	200	200	200	234	46,800	2008-12-09
2214	200	200	200	200	2,531	506,200	2008-12-08
2215	201	201	201	201	149	29,949	2008-12-05
2216	201	201	201	201	298	59,898	2008-12-03
2217	201	201	201	201	889	178,689	2008-12-02
2218	210	210	210	210	544	114,240	2008-12-01
2219	210	206	210	210	1,344	281,048	2008-11-28
2220	210	210	210	210	4,492	943,320	2008-11-25
2221	220	220	220	220	447	98,340	2008-11-24
2222	216	216	216	216	1,197	258,552	2008-11-21
2223	280	250	280	250	4,758	1,225,860	2008-11-14
2224	287	250	250	287	5,601	1,435,348	2008-11-13
2225	250	230	230	250	292	70,140	2008-11-12
2226	227	199	199	227	10,511	2,115,898	2008-11-11
2227	198	180	180	198	3,210	610,878	2008-11-10
2228	190	190	190	190	700	133,000	2008-11-07
2229	190	190	190	190	4	760	2008-11-05
2230	200	200	200	200	100	0	2008-10-28
2231	210	210	210	210	149	0	2008-10-24
2232	240	240	240	240	600	0	2008-10-22
2233	294	294	294	294	612	179,928	2008-09-02
2234	295	295	295	295	1,196	352,820	2008-08-28
2235	295	295	295	295	451	133,045	2008-08-27
2236	295	295	295	295	447	131,865	2008-08-26
2237	304	304	304	304	300	91,200	2008-08-22
2238	305	305	305	305	149	45,445	2008-08-20
2239	310	305	305	310	1,043	322,585	2008-08-19
2240	310	305	310	310	898	276,400	2008-08-18
2241	310	310	310	310	597	185,070	2008-08-15
2242	310	310	310	310	302	93,620	2008-08-14
2243	310	310	310	310	428	132,680	2008-08-13
2244	310	310	310	310	2,504	776,240	2008-08-12
2245	311	310	311	310	596	184,860	2008-08-11
2246	320	311	311	320	9,174	2,877,935	2008-08-08
2247	345	330	330	345	6,324	2,118,860	2008-08-06
2248	330	330	330	330	2,028	669,240	2008-08-04
2249	330	330	330	330	596	196,680	2008-08-01
2250	330	330	330	330	748	246,840	2008-07-31
2251	350	330	330	350	5,552	1,890,168	2008-07-29
2252	311	311	311	311	596	185,356	2008-07-28
2253	368	345	345	350	1,056	364,575	2008-07-25
2254	345	300	300	345	4,265	1,400,594	2008-07-24
2255	300	300	300	300	870	261,000	2008-07-23
2256	320	314	314	320	3,988	1,268,541	2008-07-21
2257	301	300	300	300	458	137,699	2008-07-18
2258	300	295	295	300	594	177,455	2008-07-17
2259	300	290	292	300	7,980	2,363,406	2008-07-15
2260	292	292	292	292	99	28,908	2008-07-14
2261	299	299	299	299	50	14,950	2008-07-10
2262	300	300	300	300	1,552	465,600	2008-07-07
2263	300	290	290	300	1,348	401,406	2008-07-03
2264	300	300	300	300	2,235	670,500	2008-06-30
2265	320	300	300	320	3,484	1,087,723	2008-06-26
2266	320	320	320	320	202	64,640	2008-06-25
2267	330	330	330	330	908	299,640	2008-06-23
2268	340	330	330	340	2,929	994,370	2008-06-19
2269	320	320	320	320	128	40,960	2008-06-18
2270	320	320	320	320	447	143,040	2008-06-17
2271	340	340	340	340	199	67,660	2008-06-16
2272	340	320	320	340	468	158,700	2008-06-13
2273	350	340	340	350	1,889	652,210	2008-06-12
2274	350	350	350	350	1,095	383,250	2008-06-11
2275	350	340	340	350	2,343	817,070	2008-06-10
2276	340	340	340	340	2,700	918,000	2008-06-09
2277	340	335	335	340	8,431	2,863,550	2008-06-06
2278	340	340	340	340	10,142	3,448,280	2008-06-05
2279	340	340	340	340	1,797	610,980	2008-06-04
2280	370	350	370	350	2,432	855,200	2008-06-03
2281	380	380	380	380	303	115,140	2008-06-02
2282	380	380	380	380	1,000	380,000	2008-05-30
2283	400	390	400	390	676	269,400	2008-05-23
2284	425	400	425	400	4,758	1,954,325	2008-05-22
2285	445	415	420	425	12,645	5,336,288	2008-05-21
2286	425	420	425	422	7,546	3,198,368	2008-05-20
2287	430	411	430	411	1,792	740,684	2008-05-19
2288	430	421	421	430	24,268	10,405,781	2008-05-15
2289	420	420	420	420	6,277	2,636,340	2008-05-14
2290	430	420	430	420	23,280	9,783,249	2008-05-13
2291	450	430	450	430	10,958	4,914,690	2008-05-12
2292	441	440	440	440	1,564	689,160	2008-05-09
2293	450	440	450	445	4,290	1,909,790	2008-05-08
2294	475	475	475	475	13,814	6,561,650	2008-05-07
2295	495	430	430	480	20,363	9,809,685	2008-05-06
2296	430	430	430	430	453	194,790	2008-05-05
2297	430	429	429	430	17,346	7,451,897	2008-05-02
2298	429	425	425	429	895	382,167	2008-05-01
2299	430	425	425	430	1,493	638,250	2008-04-30
2300	440	410	420	440	3,873	1,665,450	2008-04-29
2301	439	403	439	403	748	312,208	2008-04-28
2302	440	439	439	440	3,669	1,614,356	2008-04-24
2303	440	440	440	440	1,676	737,440	2008-04-23
2304	460	440	460	440	4,736	2,130,310	2008-04-22
2305	460	451	451	460	1,878	857,117	2008-04-21
2306	480	470	470	470	5,924	2,788,750	2008-04-18
2307	470	470	470	470	1,494	702,180	2008-04-16
2308	471	470	470	470	2,387	1,122,090	2008-04-15
2309	480	480	480	480	1,344	645,120	2008-04-14
2310	481	480	480	481	1,086	522,323	2008-04-11
2311	490	485	485	490	1,194	580,580	2008-04-10
2312	500	500	500	500	25	12,500	2008-04-09
2313	500	500	500	500	4,890	2,445,000	2008-04-08
2314	530	500	500	530	2,310	1,173,990	2008-04-07
2315	500	500	500	500	6,257	3,128,500	2008-04-04
2316	500	500	500	500	11,953	5,976,500	2008-04-03
2317	500	490	490	500	1,641	819,010	2008-04-02
2318	500	500	500	500	3,766	1,883,000	2008-04-01
2319	502	500	501	500	4,388	2,195,345	2008-03-31
2320	530	490	490	512	7,319	3,683,878	2008-03-28
2321	500	490	490	490	8,438	4,213,000	2008-03-27
2322	500	470	470	500	146,317	72,982,712	2008-03-26
2323	470	470	470	470	8,500	3,995,000	2008-03-25
2324	490	480	485	490	2,110	1,030,270	2008-03-24
2325	500	499	500	500	7,493	3,746,351	2008-03-21
2326	507	481	490	507	3,962	1,970,754	2008-03-20
2327	501	490	501	490	3,579	1,771,620	2008-03-19
2328	519	510	510	519	21,823	11,136,973	2008-03-18
2329	510	510	510	510	6,012	3,066,120	2008-03-17
2330	520	511	520	519	2,027	1,042,548	2008-03-14
2331	520	510	520	520	5,683	2,941,696	2008-03-13
2332	530	520	530	520	207	108,640	2008-03-12
2333	540	500	500	530	7,046	3,728,236	2008-03-11
2334	500	500	500	500	298	149,000	2008-03-10
2335	500	480	480	500	11,407	5,639,010	2008-03-07
2336	490	461	461	490	1,362	647,240	2008-03-06
2337	540	520	540	520	298	156,460	2008-03-05
2338	556	550	556	550	12,636	7,006,545	2008-03-04
2339	581	580	581	581	6,783	3,940,774	2008-03-03
2340	590	580	580	581	2,938	1,711,986	2008-02-29
2341	561	540	540	560	10,985	6,115,187	2008-02-28
2342	529	460	460	529	9,782	4,944,516	2008-02-27
2343	460	450	450	460	753	344,999	2008-02-26
2344	450	450	450	450	2,543	1,144,350	2008-02-25
2345	451	450	450	450	3,927	1,767,448	2008-02-22
2346	455	451	455	455	6,270	2,849,650	2008-02-21
2347	550	530	550	530	3,251	1,777,495	2008-02-19
2348	615	600	601	600	10,349	6,330,125	2008-02-18
2349	620	600	620	600	9,199	5,683,150	2008-02-15
2350	720	650	660	650	32,225	21,307,760	2008-02-14
2351	661	600	600	650	43,230	28,059,488	2008-02-13
2352	575	519	519	575	2,515	1,361,131	2008-02-12
2353	502	500	500	502	1,593	796,900	2008-02-11
2354	450	400	400	450	1,062	451,040	2008-02-07
2355	400	383	383	400	1,348	526,484	2008-02-06
2356	380	380	380	380	26,544	10,086,720	2008-02-05
2357	400	390	400	400	65,853	26,336,720	2008-02-04
2358	390	380	380	390	1,451	556,003	2008-02-01
2359	380	376	376	380	7,334	2,784,536	2008-01-31
2360	380	375	375	380	4,442	1,679,745	2008-01-30
2361	380	375	375	375	2,904	1,090,500	2008-01-29
2362	380	372	372	375	3,445	1,289,820	2008-01-28
2363	375	371	375	372	897	334,828	2008-01-25
2364	375	371	371	375	2,848	1,059,596	2008-01-24
2365	371	371	371	371	2,537	941,227	2008-01-23
2366	371	370	370	371	5,357	1,982,239	2008-01-22
2367	370	369	370	370	6,634	2,454,496	2008-01-21
2368	380	370	380	370	1,858	690,450	2008-01-18
2369	390	370	371	390	4,030	1,538,656	2008-01-16
2370	385	370	370	372	11,155	4,217,010	2008-01-15
2371	370	370	370	370	1,298	480,260	2008-01-11
2372	370	366	366	370	4,288	1,585,368	2008-01-10
2373	366	365	365	366	298	108,919	2008-01-09
2374	360	351	360	351	745	266,859	2008-01-08
2375	390	335	335	390	8,801	3,179,240	2008-01-07
2376	340	330	330	340	945	319,330	2008-01-04
2377	360	330	330	340	4,195	1,447,537	2007-12-28
2378	360	355	355	360	7,771	2,783,323	2007-12-27
2379	390	340	341	380	9,362	3,491,561	2007-12-21
2380	350	332	332	350	6,399	2,180,230	2007-12-20
2381	332	330	330	332	2,072	685,566	2007-12-19
2382	330	330	330	330	3,244	1,070,520	2007-12-18
2383	330	330	330	330	4,439	1,464,870	2007-12-17
2384	330	330	330	330	9,480	3,128,400	2007-12-14
2385	331	330	331	331	4,232	1,398,792	2007-12-13
2386	331	325	329	331	4,807	1,586,113	2007-12-12
2387	330	300	300	330	4,627	1,498,490	2007-12-11
2388	345	343	345	345	1,519	523,082	2007-12-07
2389	350	340	350	350	8,288	2,882,920	2007-12-05
2390	350	315	315	350	16,028	5,049,710	2007-12-04
2391	370	360	370	360	596	219,030	2007-11-29
2392	390	390	390	390	798	311,220	2007-11-27
2393	400	390	390	400	6,927	2,764,840	2007-11-23
2394	390	370	370	390	2,628	994,320	2007-11-22
2395	400	390	390	400	1,513	601,473	2007-11-21
2396	399	380	380	399	358	136,192	2007-11-19
2397	399	399	399	399	298	118,902	2007-11-16
2398	401	400	400	401	10,213	4,087,714	2007-11-15
2399	400	380	380	400	4,918	1,958,411	2007-11-14
2400	414	399	414	400	4,790	1,917,129	2007-11-13
2401	430	420	430	420	646	274,800	2007-11-12
2402	450	440	450	450	3,041	1,355,040	2007-11-09
2403	489	450	489	450	1,111	503,850	2007-11-08
2404	490	479	479	489	6,883	3,326,942	2007-11-07
2405	479	351	351	479	11,476	4,769,274	2007-11-06
2406	350	301	303	350	11,967	3,944,211	2007-11-05
2407	330	300	330	300	3,848	1,158,870	2007-11-02
2408	350	340	350	340	3,781	1,311,951	2007-10-31
2409	430	420	430	420	1,848	776,880	2007-10-29
2410	480	420	480	420	8,655	3,680,880	2007-10-26
2411	480	390	420	480	19,616	8,339,601	2007-10-25
2412	450	420	450	420	2,132	919,200	2007-10-24
2413	500	500	500	500	4,501	2,250,500	2007-10-22
2414	519	518	519	518	278	144,104	2007-10-18
2415	540	540	540	540	1	540	2007-10-17
2416	550	540	550	540	6,193	3,349,270	2007-10-16
2417	570	560	560	570	3,173	1,783,052	2007-10-15
2418	580	580	580	580	149	86,420	2007-10-11
2419	605	600	605	600	3,826	2,296,910	2007-10-10
2420	612	605	610	612	4,901	2,995,868	2007-10-09
2421	626	602	626	610	2,581	1,556,522	2007-10-08
2422	630	600	600	626	8,966	5,405,584	2007-10-05
2423	600	590	600	600	44,399	26,619,670	2007-10-04
2424	740	600	740	600	7,874	5,538,762	2007-10-03
2425	840	780	840	780	1,500	1,230,000	2007-10-02
2426	900	900	900	900	563	506,700	2007-10-01
2427	980	980	980	980	41	40,180	2007-09-28
2428	1,100	1,000	1,100	1,000	19,521	19,523,100	2007-09-27
2429	1,100	700	701	1,100	13,057	11,038,088	2007-09-26
2430	730	690	690	720	17,614	12,326,867	2007-09-25
2431	700	690	699	690	12,859	8,925,474	2007-09-24
2432	730	700	700	700	10,707	7,503,900	2007-09-21
2433	799	740	780	740	3,999	3,035,061	2007-09-20
2434	830	800	830	800	4,493	3,626,390	2007-09-19
2435	831	830	830	830	6,998	5,808,929	2007-09-18
2436	850	830	850	830	5,337	4,504,110	2007-09-17
2437	850	840	850	850	3,397	2,885,672	2007-09-14
2438	900	850	900	850	1,830	1,557,000	2007-09-13
2439	950	800	900	900	10,274	9,273,350	2007-09-12
2440	1,200	950	1,200	1,150	4,861	5,639,050	2007-09-11
2441	1,202	1,200	1,202	1,200	394	473,430	2007-09-10
2442	1,300	1,250	1,300	1,250	2,498	3,161,140	2007-09-07
2443	1,330	1,300	1,330	1,300	14,862	19,328,820	2007-09-06
2444	1,350	1,300	1,350	1,330	2,464	3,271,340	2007-09-05
2445	1,350	1,210	1,210	1,350	4,508	5,853,161	2007-09-04
2446	1,300	1,105	1,200	1,205	9,969	12,688,350	2007-09-03
2447	1,011	810	810	1,011	2,113	1,968,110	2007-08-31
2448	801	700	700	801	3,038	2,156,228	2007-08-30
2449	652	615	615	652	1,006	655,693	2007-08-29
2450	615	610	610	615	3,106	1,900,109	2007-08-28
2451	610	550	550	610	1,799	1,032,375	2007-08-27
2452	511	450	450	511	6,117	2,992,205	2007-08-24
2453	450	450	450	450	1,208	543,600	2007-08-23
2454	401	400	400	401	3,527	1,411,545	2007-08-22
2455	400	340	340	400	26,707	9,939,160	2007-08-21
2456	340	320	340	340	8,351	2,818,440	2007-08-20
2457	350	310	310	340	35,360	11,543,120	2007-08-17
2458	315	300	300	310	5,559	1,723,185	2007-08-16
2459	315	300	310	300	2,109	653,900	2007-08-15
2460	315	315	315	315	149	46,935	2007-08-14
2461	320	305	310	320	44,008	14,034,350	2007-08-13
2462	310	310	310	310	1,250	387,500	2007-08-10
2463	315	310	315	315	4,297	1,352,810	2007-08-09
2464	315	310	311	315	9,100	2,825,500	2007-08-08
2465	328	328	328	328	5,000	1,640,000	2007-08-07
2466	360	350	359	350	2,210	792,655	2007-08-02
2467	360	359	360	359	617	222,020	2007-08-01
2468	360	360	360	360	296	106,560	2007-07-31
2469	361	360	360	360	1,150	414,100	2007-07-30
2470	350	350	350	350	3,390	1,186,500	2007-07-27
2471	350	350	350	350	15,194	5,317,900	2007-07-26
2472	350	350	350	350	46	16,100	2007-07-25
2473	350	255	255	350	1,238	426,340	2007-07-24
2474	300	300	300	300	3,761	1,128,300	2007-07-23
2475	300	300	300	300	1,000	300,000	2007-07-20
2476	250	250	250	250	2,324	581,000	2007-07-19
2477	210	210	210	210	1,345	282,450	2007-07-18
2478	210	210	210	210	597	125,370	2007-07-17
2479	210	210	210	210	1,147	240,870	2007-07-08
2480	210	195	195	210	114,977	23,158,663	2007-07-07
2481	180	180	180	180	1,272	228,960	2007-07-06
2482	180	180	180	180	2,109	379,620	2007-07-05
2483	180	180	180	180	2,129	383,220	2007-07-04
2484	199	181	199	181	1,531	292,051	2007-07-03
2485	201	200	201	200	519	104,303	2007-07-02
2486	205	203	205	203	784	160,684	2007-06-29
2487	206	205	205	206	632	130,075	2007-06-28
2488	206	205	206	205	44	9,032	2007-06-27
2489	202	201	202	201	863	173,712	2007-06-26
2490	206	206	206	206	50	10,300	2007-06-25
2491	206	206	206	206	654	134,724	2007-06-22
2492	207	206	206	207	14,000	2,893,000	2007-06-21
2493	209	206	209	206	30,199	6,301,066	2007-06-20
2494	210	200	200	209	10,830	2,252,547	2007-06-19
2495	200	181	181	200	5,973	1,173,989	2007-06-18
2496	180	180	180	180	1,747	314,460	2007-06-15
2497	180	170	170	180	1,177	202,270	2007-06-14
2498	170	170	170	170	11,904	2,023,680	2007-06-13
2499	170	147	147	170	44,351	7,048,115	2007-06-12
2500	147	145	145	147	1,259	183,132	2007-06-08
2501	150	145	145	150	4,271	626,451	2007-06-07
2502	150	150	150	150	3,200	480,000	2007-06-06
2503	151	150	150	150	5,564	834,636	2007-06-05
2504	150	149	149	150	1,793	268,202	2007-06-04
2505	149	147	147	149	835	123,501	2007-05-31
2506	147	147	147	147	1,044	153,468	2007-05-28
2507	148	147	148	147	4,839	711,920	2007-05-25
2508	151	119	119	150	25,246	3,051,301	2007-05-24
2509	119	119	119	119	476	56,644	2007-05-21
2510	119	119	119	119	17	2,023	2007-05-17
2511	120	120	120	120	904	108,480	2007-05-16
2512	120	116	116	116	3,188	375,312	2007-05-15
2513	120	120	120	120	2,713	325,560	2007-05-14
2514	120	120	120	120	1,343	161,160	2007-05-10
2515	119	119	119	119	916	109,004	2007-05-09
2516	119	119	119	119	765	91,035	2007-05-08
2517	120	119	119	119	3,727	446,046	2007-05-07
2518	120	118	118	120	1,641	194,834	2007-05-04
2519	118	118	118	118	1,345	158,710	2007-05-03
2520	119	118	119	119	2,157	255,898	2007-05-02
2521	150	131	132	150	3,193	447,821	2007-03-05
2522	130	120	120	130	1,149	147,370	2007-03-02
2523	120	110	110	120	57,467	6,332,009	2007-03-01
2524	104	102	102	104	747	77,390	2007-02-28
2525	101	90	90	100	3,496	344,143	2007-02-27
2526	90	87	87	90	732	63,744	2007-02-26
2527	85	75	75	85	11,787	992,867	2007-02-22
2528	76	76	76	76	500	38,000	2007-02-21
2529	75	75	75	75	1,076	80,700	2007-02-20
2530	71	70	70	71	1,747	123,439	2007-02-16
2531	70	70	70	70	3,395	237,650	2007-02-15
2532	70	70	70	70	4,611	322,770	2007-02-14
2533	70	70	70	70	130	9,100	2007-02-13
2534	70	70	70	70	139	9,730	2007-02-12
2535	70	70	70	70	5,034	352,380	2007-02-09
2536	70	70	70	70	776	54,320	2007-02-08
2537	70	70	70	70	314	21,980	2007-02-07
2538	70	70	70	70	3,429	240,030	2007-02-06
2539	70	69	69	70	5,302	370,395	2007-02-05
2540	70	69	69	70	1,277	88,790	2007-02-02
2541	70	70	70	70	30	2,100	2007-01-26
2542	70	70	70	70	360	25,200	2007-01-24
2543	70	70	70	70	250	17,500	2007-01-23
2544	70	70	70	70	1,043	73,010	2007-01-19
2545	70	70	70	70	2,093	146,510	2007-01-18
2546	70	68	70	68	1,338	92,766	2007-01-17
2547	70	66	66	70	305	21,346	2007-01-16
2548	70	70	70	70	298	20,860	2007-01-12
2549	70	67	67	70	548	37,466	2007-01-11
2550	66	66	66	66	149	9,834	2007-01-09
2551	65	65	65	65	298	19,370	2007-01-08
2552	60	60	60	60	1,199	71,940	2007-01-05
2553	60	60	60	60	747	44,820	2007-01-02
2554	60	60	60	60	149	8,940	2006-12-28
2555	60	60	60	60	200	12,000	2006-12-27
2556	60	60	60	60	2,937	176,220	2006-12-26
2557	60	60	60	60	2,168	130,080	2006-12-22
2558	60	60	60	60	1,418	85,080	2006-12-13
2559	60	60	60	60	1,984	119,040	2006-12-12
2560	60	56	56	60	6,739	403,148	2006-12-11
2561	56	55	55	56	1,346	74,628	2006-12-07
2562	55	50	51	55	1,640	82,641	2006-12-05
2563	55	55	55	55	10	550	2006-12-01
2564	55	55	55	55	675	37,125	2006-11-30
2565	60	60	60	60	10	600	2006-11-17
2566	60	60	60	60	1,290	77,400	2006-11-07
2567	60	60	60	60	50	3,000	2006-11-06
2568	60	60	60	60	2,143	128,580	2006-11-03
2569	60	60	60	60	3,705	222,300	2006-11-02
2570	60	56	56	60	1,792	106,924	2006-10-26
2571	56	56	56	56	449	25,144	2006-10-25
2572	56	56	56	56	149	8,344	2006-10-24
2573	58	58	58	58	275	15,950	2006-10-23
2574	56	56	56	56	149	8,344	2006-10-20
2575	56	56	56	56	596	33,376	2006-10-19
2576	56	56	56	56	2,393	134,008	2006-10-18
2577	56	56	56	56	149	8,344	2006-10-17
2578	56	56	56	56	935	52,360	2006-10-13
2579	56	56	56	56	116,590	6,529,040	2006-10-12
2580	55	55	55	55	500	27,500	2006-10-11
2581	55	55	55	55	3,185	175,175	2006-10-10
2582	49	49	49	49	149	7,301	2006-10-06
2583	49	49	49	49	299	14,651	2006-10-05
2584	49	49	49	49	599	29,351	2006-10-04
2585	48	48	48	48	898	43,104	2006-10-03
2586	49	49	49	49	604	29,596	2006-09-28
2587	48	48	48	48	149	7,152	2006-09-26
2588	48	48	48	48	1,193	57,264	2006-09-25
2589	50	50	50	50	1,040	52,000	2006-09-21
2590	48	48	48	48	447	21,456	2006-09-19
2591	48	48	48	48	1,357	65,136	2006-09-15
2592	48	48	48	48	300	14,400	2006-09-06
2593	48	48	48	48	1,341	64,368	2006-09-01
2594	48	48	48	48	298	14,304	2006-08-31
2595	48	48	48	48	599	28,752	2006-08-25
2596	48	48	48	48	298	14,304	2006-08-24
2597	48	48	48	48	665	31,920	2006-08-22
2598	49	48	49	48	503	24,597	2006-08-16
2599	49	49	49	49	447	21,903	2006-08-15
2600	50	48	48	50	3,472	171,730	2006-08-02
2601	48	48	48	48	560	26,880	2006-08-01
2602	48	48	48	48	299	14,352	2006-07-24
2603	45	45	45	45	894	40,230	2006-07-20
2604	48	48	48	48	972	46,656	2006-07-17
2605	48	48	48	48	299	14,352	2006-07-08
2606	48	48	48	48	3,840	184,320	2006-07-07
2607	48	48	48	48	1,090	52,320	2006-06-27
2608	48	48	48	48	745	35,760	2006-06-22
2609	48	48	48	48	149	7,152	2006-06-20
2610	48	48	48	48	894	42,912	2006-06-19
2611	48	48	48	48	1,939	93,072	2006-06-16
2612	45	45	45	45	1,265	56,925	2006-06-15
2613	48	48	48	48	2,031	97,488	2006-06-12
2614	48	48	48	48	1,945	93,360	2006-06-09
2615	48	48	48	48	447	21,456	2006-06-08
2616	48	48	48	48	749	35,952	2006-06-07
2617	48	48	48	48	2,090	100,320	2006-06-06
2618	48	48	48	48	1,639	78,672	2006-06-05
2619	48	48	48	48	2,986	143,328	2006-06-02
2620	48	48	48	48	596	28,608	2006-05-31
2621	47	47	47	47	2,391	112,377	2006-05-30
2622	50	50	50	50	11	550	2006-05-23
2623	47	45	45	47	1,650	75,744	2006-05-22
2624	47	47	47	47	299	14,053	2006-05-19
2625	47	47	47	47	151	7,097	2006-05-18
2626	47	47	47	47	2,322	109,134	2006-05-17
2627	47	46	46	46	1,194	55,371	2006-05-15
2628	45	45	45	45	1,500	67,500	2006-05-12
2629	47	47	47	47	149	7,003	2006-05-10
2630	47	46	46	47	2,089	96,839	2006-05-09
2631	46	46	46	46	299	13,754	2006-05-05
2632	47	47	47	47	1,347	63,309	2006-05-03
2633	50	50	50	50	500	25,000	2006-04-25
2634	46	46	46	46	898	41,308	2006-04-24
2635	46	46	46	46	1,643	75,578	2006-04-21
2636	46	44	44	46	745	33,674	2006-04-20
2637	46	46	46	46	149	6,854	2006-04-18
2638	46	46	46	46	745	34,270	2006-04-17
2639	45	45	45	45	149	6,705	2006-04-14
2640	44	44	44	44	71	3,124	2006-04-10
2641	46	45	46	46	1,047	48,013	2006-04-05
2642	45	45	45	45	745	33,525	2006-04-04
2643	50	45	45	50	1,444	67,965	2006-04-03
2644	45	45	45	45	1,061	47,745	2006-03-29
2645	45	45	45	45	607	27,315	2006-03-28
2646	45	45	45	45	449	20,205	2006-03-24
2647	45	45	45	45	298	13,410	2006-03-23
2648	45	45	45	45	745	33,525	2006-03-22
2649	50	50	50	50	2,090	104,500	2006-03-21
2650	50	50	50	50	2,387	119,350	2006-03-20
2651	44	44	44	44	447	19,668	2006-03-15
2652	44	43	44	44	1,941	85,259	2006-03-13
2653	45	45	45	45	1,048	47,160	2006-03-10
2654	43	43	43	43	596	25,628	2006-03-07
2655	45	45	45	45	2,242	100,890	2006-03-03
2656	44	44	44	44	1,626	71,544	2006-03-02
2657	44	43	43	44	312	13,430	2006-03-01
2658	50	41	41	50	1,951	91,441	2006-02-22
2659	43	42	43	42	1,620	69,211	2006-02-21
2660	43	43	43	43	1,043	44,849	2006-02-17
2661	45	42	42	44	2,539	110,900	2006-02-16
2662	43	43	43	43	149	6,407	2006-02-14
2663	43	43	43	43	894	38,442	2006-02-13
2664	45	43	45	43	1,945	85,429	2006-02-07
2665	50	50	50	50	2,400	120,000	2006-02-03
2666	50	50	50	50	6,200	310,000	2006-02-02
2667	45	45	45	45	14,831	667,395	2006-02-01
2668	39	35	39	35	447	16,837	2006-01-26
2669	40	35	35	40	3,436	134,445	2006-01-25
2670	36	36	36	36	599	21,564	2006-01-24
2671	40	35	35	35	2,061	73,831	2006-01-23
2672	50	40	40	50	4,405	178,200	2006-01-19
2673	40	40	40	40	100	4,000	2006-01-18
2674	39	39	39	39	2	78	2006-01-17
2675	39	36	36	39	2,357	90,582	2006-01-13
2676	34	34	34	34	1	34	2006-01-12
2677	36	36	36	36	745	26,820	2006-01-11
2678	39	34	39	36	4,323	158,614	2006-01-10
2679	36	36	36	36	1,790	64,440	2006-01-09
2680	35	35	35	35	1,490	52,150	2006-01-06
2681	35	35	35	35	305	10,675	2006-01-05
2682	37	35	37	35	447	15,943	2006-01-04
2683	32	31	32	31	897	28,406	2005-10-04
2684	30	30	30	30	149	4,470	2005-09-28
2685	31	31	31	31	457	14,167	2005-09-19
2686	31	31	31	31	1,196	37,076	2005-09-16
2687	31	30	30	31	621	19,228	2005-09-14
2688	30	30	30	30	8	240	2005-09-12
2689	28	28	28	28	299	8,372	2005-09-09
2690	30	28	30	28	3,289	98,372	2005-09-07
2691	29	29	29	29	149	4,321	2005-09-06
2692	29	29	29	29	1,341	38,889	2005-09-05
2693	29	29	29	29	729	21,141	2005-08-31
2694	28	28	28	28	149	4,172	2005-08-30
2695	26	26	26	26	1,047	27,222	2005-08-29
2696	31	31	31	31	149	4,619	2005-08-22
2697	26	26	26	26	149	3,874	2005-08-16
2698	30	26	30	26	895	25,658	2005-08-15
2699	28	28	28	28	598	16,744	2005-08-12
2700	26	26	26	26	1,492	38,792	2005-08-11
2701	30	30	30	30	4	120	2005-08-10
2702	30	30	30	30	745	22,350	2005-08-08
2703	31	31	31	31	596	18,476	2005-08-05
2704	31	27	27	31	996	29,276	2005-08-04
2705	27	27	27	27	149	4,023	2005-08-03
2706	30	30	30	30	149	4,470	2005-08-02
2707	30	30	30	30	149	4,470	2005-07-28
2708	30	30	30	30	149	4,470	2005-07-27
2709	30	30	30	30	596	17,880	2005-07-22
2710	27	27	27	27	14,006	378,162	2005-07-06
2711	31	31	31	31	1,745	54,095	2005-07-05
2712	31	31	31	31	447	13,857	2005-06-28
2713	32	32	32	32	6	192	2005-06-23
2714	33	32	32	33	1,192	39,187	2005-06-22
2715	32	28	28	32	5,067	158,564	2005-06-21
2716	31	31	31	31	324	10,044	2005-06-20
2717	32	32	32	32	300	9,600	2005-06-10
2718	32	32	32	32	748	23,936	2005-05-31
2719	35	35	35	35	3,527	123,445	2005-05-30
2720	30	30	30	30	1,045	31,350	2005-05-27
2721	31	31	31	31	747	23,157	2005-05-24
2722	31	31	31	31	28	868	2005-05-23
2723	30	30	30	30	12	360	2005-05-18
2724	30	30	30	30	149	4,470	2005-05-17
2725	31	31	31	31	447	13,857	2005-05-16
2726	31	31	31	31	107	3,317	2005-05-12
2727	31	31	31	31	875	27,125	2005-05-11
2728	30	30	30	30	663	19,890	2005-05-10
2729	30	30	30	30	449	13,470	2005-05-06
2730	31	30	30	30	1,494	45,268	2005-05-04
2731	30	29	29	30	2,088	61,448	2005-04-28
2732	30	30	30	30	748	22,440	2005-04-27
2733	30	30	30	30	599	17,970	2005-04-21
2734	30	30	30	30	596	17,880	2005-04-20
2735	30	30	30	30	596	17,880	2005-04-18
2736	30	30	30	30	298	8,940	2005-04-15
2737	28	28	28	28	447	12,516	2005-04-14
2738	30	30	30	30	3,497	104,910	2005-04-11
2739	28	28	28	28	79,500	2,226,000	2005-04-04
2740	30	26	26	30	485	13,354	2005-03-29
2741	28	28	28	28	897	25,116	2005-03-28
2742	31	29	29	31	299	8,970	2005-03-25
2743	29	29	29	29	1,196	34,684	2005-03-24
2744	30	30	30	30	32	960	2005-03-23
2745	33	33	33	33	6,205	204,765	2005-03-22
2746	27	27	27	27	94	2,538	2005-03-15
2747	30	30	30	30	149	4,470	2005-03-14
2748	30	27	27	30	798	23,046	2005-03-11
2749	30	30	30	30	1,347	40,410	2005-03-10
2750	28	28	28	28	449	12,572	2005-03-07
2751	27	27	27	27	25	675	2005-03-04
2752	30	26	30	30	3,182	89,195	2005-03-03
2753	32	30	32	30	2,004	61,526	2005-03-01
2754	28	28	28	28	24,894	697,032	2005-02-25
2755	30	27	27	28	11,792	350,774	2005-02-24
2756	27	27	27	27	1,635	44,145	2005-02-22
2757	27	27	27	27	746	20,142	2005-02-18
2758	26	26	26	26	2,240	58,240	2005-02-16
2759	25	25	25	25	1,195	29,875	2005-02-07
2760	28	25	28	25	1,644	44,691	2005-02-03
2761	28	28	28	28	745	20,860	2005-01-24
2762	28	28	28	28	749	20,972	2005-01-20
2763	26	26	26	26	299	7,774	2005-01-18
2764	26	26	26	26	745	19,370	2005-01-14
2765	26	25	26	25	897	23,173	2005-01-10
2766	27	26	26	27	1,192	31,737	2005-01-07
2767	27	27	27	27	745	20,115	2005-01-06
2768	27	27	27	27	745	20,115	2005-01-04
2769	25	25	25	25	447	11,175	2004-12-29
2770	26	26	26	26	745	19,370	2004-12-27
2771	26	26	26	26	449	11,674	2004-12-24
2772	27	27	27	27	38,400	1,036,800	2004-12-21
2773	25	25	25	25	1,196	29,900	2004-12-14
2774	27	27	27	27	745	20,115	2004-12-10
2775	25	25	25	25	2,900	72,500	2004-12-09
2776	27	27	27	27	298	8,046	2004-12-08
2777	27	27	27	27	149	4,023	2004-12-06
2778	27	25	25	25	1,640	42,788	2004-12-03
2779	27	27	27	27	894	24,138	2004-12-02
2780	25	25	25	25	1,000	25,000	2004-12-01
2781	27	25	25	27	1,639	42,763	2004-11-30
2782	27	25	25	27	2,723	69,863	2004-11-29
2783	27	27	27	27	894	24,138	2004-11-25
2784	27	27	27	27	745	20,115	2004-11-24
2785	27	25	25	25	2,980	77,182	2004-11-23
2786	27	27	27	27	894	24,138	2004-11-22
2787	27	25	25	27	3,878	99,036	2004-11-19
2788	26	26	26	26	149	3,874	2004-11-18
2789	27	27	27	27	447	12,069	2004-11-17
2790	27	25	27	25	1,341	35,611	2004-11-16
2791	25	25	25	25	747	18,675	2004-11-15
2792	26	25	25	26	1,341	33,823	2004-11-11
2793	26	26	26	26	1,937	50,362	2004-11-10
2794	25	25	25	25	745	18,625	2004-11-09
2795	25	25	25	25	1,615	40,375	2004-11-08
2796	27	27	27	27	745	20,115	2004-11-05
2797	27	27	27	27	596	16,092	2004-11-04
2798	27	27	27	27	894	24,138	2004-11-02
2799	27	27	27	27	745	20,115	2004-10-29
2800	27	27	27	27	596	16,092	2004-10-28
2801	27	27	27	27	1,043	28,161	2004-10-27
2802	26	25	26	25	1,531	39,169	2004-10-26
2803	26	25	26	25	1,490	38,442	2004-10-22
2804	26	25	25	25	4,251	107,843	2004-10-21
2805	25	25	25	25	2,650	66,250	2004-10-20
2806	28	25	28	25	16,390	410,650	2004-10-19
2807	29	28	29	28	1,196	34,488	2004-10-08
2808	28	28	28	28	4	112	2004-09-29
2809	26	26	26	26	15,449	401,674	2004-09-15
2810	25	25	25	25	11,564	289,100	2004-09-09
2811	25	25	25	25	57,042	1,426,050	2004-09-08
2812	25	25	25	25	2,384	59,600	2004-09-07
2813	25	25	25	25	2,087	52,175	2004-09-06
2814	25	25	25	25	3,129	78,225	2004-08-27
2815	25	25	25	25	1,937	48,425	2004-08-25
2816	26	25	25	26	20,298	527,450	2004-08-19
2817	25	25	25	25	397	9,925	2004-08-06
2818	25	25	25	25	1,937	48,425	2004-08-05
2819	25	25	25	25	447	11,175	2004-07-30
2820	25	25	25	25	447	11,175	2004-07-29
2821	25	25	25	25	898	22,450	2004-07-28
2822	25	25	25	25	149	3,725	2004-07-23
2823	25	25	25	25	851	21,275	2004-07-21
2824	25	25	25	25	1,640	41,000	2004-07-09
2825	26	26	26	26	596	15,496	2004-07-08
2826	26	25	25	26	4,321	108,755	2004-07-07
2827	25	25	25	25	2,096	52,400	2004-07-01
2828	25	25	25	25	1,254	31,350	2004-06-29
2829	30	25	30	30	1,902	53,970	2004-06-28
2830	26	26	26	26	6,000	156,000	2004-06-25
2831	26	26	26	26	175	4,550	2004-06-24
2832	25	25	25	25	745	18,625	2004-06-23
2833	25	25	25	25	3	75	2004-06-18
2834	25	24	25	24	5,191	129,477	2004-06-16
2835	25	25	25	25	1,199	29,975	2004-06-15
2836	25	25	25	25	2,384	59,600	2004-06-14
2837	25	25	25	25	1,636	40,900	2004-06-11
2838	25	25	25	25	598	14,950	2004-06-08
2839	25	25	25	25	596	14,900	2004-06-07
2840	25	25	25	25	894	22,350	2004-05-31
2841	25	25	25	25	149	3,725	2004-05-25
2842	27	25	27	25	4,732	118,472	2004-05-20
2843	25	25	25	25	6,260	156,500	2004-05-19
2844	25	25	25	25	149	3,725	2004-05-17
2845	25	25	25	25	598	14,950	2004-05-12
2846	26	26	26	26	479	12,454	2004-05-11
2847	25	25	25	25	149	3,725	2004-05-10
2848	25	25	25	25	746	18,650	2004-05-07
2849	26	25	26	25	1,496	37,549	2004-05-06
2850	26	25	26	25	1,043	26,224	2004-05-05
2851	26	25	26	25	745	18,774	2004-05-04
2852	25	25	25	25	1,342	33,550	2004-05-03
2853	25	25	25	25	299	7,475	2004-04-29
2854	25	25	25	25	1,940	48,500	2004-04-27
2855	25	25	25	25	149	3,725	2004-04-26
2856	25	25	25	25	2,479	61,975	2004-04-22
2857	26	25	26	25	3,433	87,767	2004-04-21
2858	26	26	26	26	1,074	27,924	2004-04-16
2859	25	25	25	25	8,524	213,100	2004-04-09
2860	25	25	25	25	110	2,750	2004-04-07
2861	25	25	25	25	1,341	33,525	2004-03-30
2862	26	25	25	26	1,196	30,200	2004-03-25
2863	25	25	25	25	745	18,625	2004-03-24
2864	26	26	26	26	449	11,674	2004-03-23
2865	26	26	26	26	6	156	2004-03-22
2866	25	25	25	25	748	18,700	2004-03-19
2867	25	25	25	25	447	11,175	2004-03-18
2868	26	26	26	26	151	3,926	2004-03-17
2869	25	25	25	25	898	22,450	2004-03-15
2870	25	25	25	25	49	1,225	2004-03-12
2871	25	25	25	25	2,635	65,875	2004-03-11
2872	27	27	27	27	1,418	38,286	2004-03-03
2873	25	25	25	25	1,643	41,075	2004-02-16
2874	25	25	25	25	750	18,750	2004-02-12
2875	25	25	25	25	1,624	40,600	2004-02-11
2876	25	25	25	25	1,192	29,800	2004-02-10
2877	27	19	19	25	2,099	43,535	2004-02-04
2878	28	25	25	28	2,677	69,145	2004-02-03
2879	25	20	25	20	1,346	29,905	2004-01-29
2880	25	25	25	25	1,954	48,850	2004-01-28
2881	26	26	26	26	298	7,748	2004-01-27
2882	25	25	25	25	300	7,500	2004-01-26
2883	26	26	26	26	596	15,496	2004-01-22
2884	26	26	26	26	447	11,622	2004-01-21
2885	26	26	26	26	596	15,496	2004-01-20
2886	25	25	25	25	1,043	26,075	2004-01-19
2887	26	26	26	26	447	11,622	2004-01-16
2888	26	26	26	26	596	15,496	2004-01-15
2889	26	26	26	26	1,342	34,892	2004-01-14
2890	26	25	26	25	597	15,074	2004-01-13
2891	36	26	36	26	1,938	51,878	2004-01-05
2892	26	26	26	26	16,043	417,118	2003-12-30
2893	25	25	25	25	598	14,950	2003-12-26
2894	17	17	17	17	3,901	66,317	2003-12-23
2895	20	20	20	20	2,684	53,680	2003-12-16
2896	38	25	25	38	19,862	655,336	2003-12-15
2897	25	25	25	25	3,745	93,625	2003-12-11
2898	25	25	25	25	149	3,725	2003-12-10
2899	18	18	18	18	546	9,828	2003-12-09
2900	18	18	18	18	500	9,000	2003-12-04
2901	25	25	25	25	149	3,725	2003-11-24
2902	25	25	25	25	1,192	29,800	2003-11-21
2903	16	16	16	16	745	11,920	2003-11-19
2904	25	25	25	25	3,732	93,300	2003-11-18
2905	20	20	20	20	599	11,980	2003-11-10
2906	15	15	15	15	299	4,485	2003-11-07
2907	21	21	21	21	10	210	2003-10-20
2908	17	17	17	17	1	17	2003-10-10
2909	25	25	25	25	149	3,725	2003-10-09
2910	25	20	25	20	2,640	64,300	2003-10-08
2911	25	20	25	20	2,690	58,270	2003-10-07
2912	30	30	30	30	98	2,940	2003-10-06
2913	25	25	25	25	149	3,725	2003-10-03
2914	20	20	20	20	598	11,960	2003-10-02
2915	25	25	25	25	1,043	26,075	2003-09-30
2916	20	20	20	20	116,250	2,325,000	2003-09-29
2917	25	25	25	25	747	18,675	2003-09-26
2918	25	25	25	25	596	14,900	2003-09-25
2919	25	25	25	25	448	11,200	2003-09-19
2920	25	25	25	25	599	14,975	2003-09-18
2921	25	25	25	25	299	7,475	2003-09-12
2922	23	23	23	23	182	4,186	2003-09-10
2923	25	25	25	25	1,490	37,250	2003-09-09
2924	25	25	25	25	1,043	26,075	2003-09-05
2925	22	22	22	22	427	9,394	2003-08-27
2926	29	25	25	29	698	19,646	2003-08-25
2927	21	21	21	21	549	11,529	2003-08-21
2928	25	25	25	25	448	11,200	2003-08-19
2929	25	25	25	25	1,119	27,975	2003-08-12
2930	25	25	25	25	15,084	377,100	2003-08-08
2931	20	20	20	20	7	140	2003-08-05
2932	20	20	20	20	1,639	32,780	2003-08-01
2933	25	25	25	25	139	3,475	2003-07-23
2934	25	25	25	25	446	11,150	2003-07-17
2935	25	25	25	25	228	5,700	2003-07-08
2936	25	20	20	22	12,441	264,989	2003-07-07
2937	20	20	20	20	1,057	21,140	2003-07-04
2938	24	20	20	24	747	15,536	2003-07-03
2939	25	20	25	20	207,167	5,143,840	2003-07-02
2940	24	24	24	24	770	18,480	2003-07-01
2941	21	20	21	21	12,119	254,350	2003-06-30
2942	25	25	25	25	897	22,425	2003-06-27
2943	20	20	20	20	747	14,940	2003-06-24
2944	23	23	23	23	1,791	41,193	2003-06-20
2945	23	22	22	23	5,208	119,684	2003-06-19
2946	30	30	30	30	15	450	2003-06-16
2947	30	22	22	30	1,748	41,543	2003-06-12
2948	25	25	25	25	245	6,125	2003-06-11
2949	24	23	23	24	894	21,446	2003-06-10
2950	25	22	22	25	596	13,559	2003-06-04
2951	22	20	22	20	702	14,252	2003-05-29
2952	25	25	25	25	894	22,350	2003-05-28
2953	22	22	22	22	299	6,578	2003-05-26
2954	23	23	23	23	898	20,654	2003-05-23
2955	22	22	22	22	1,105	24,310	2003-05-19
2956	23	23	23	23	6	138	2003-05-15
2957	20	20	20	20	3,145	62,900	2003-05-13
2958	25	25	25	25	184	4,600	2003-05-12
2959	25	22	22	25	1,308	30,906	2003-05-09
2960	23	22	22	23	1,002	22,938	2003-05-08
2961	20	20	20	20	339	6,780	2003-05-06
2962	20	20	20	20	748	14,960	2003-05-02
2963	25	20	25	20	747	17,175	2003-04-30
2964	32	32	32	32	486	15,552	2003-04-25
2965	33	27	27	30	1,656	50,130	2003-04-24
2966	21	21	21	21	898	18,858	2003-04-23
2967	26	26	26	26	15	390	2003-04-21
2968	26	26	26	26	77	2,002	2003-04-18
2969	30	30	30	30	188	5,640	2003-04-09
2970	26	26	26	26	298	7,748	2003-04-07
2971	25	25	25	25	747	18,675	2003-04-04
2972	25	25	25	25	192	4,800	2003-03-31
2973	25	25	25	25	108	2,700	2003-03-28
2974	30	30	30	30	633	18,990	2003-03-27
2975	30	30	30	30	1,630	48,900	2003-03-26
2976	35	25	26	35	13,235	336,875	2003-03-24
2977	35	35	35	35	800	28,000	2003-03-21
2978	35	27	29	35	8,929	282,502	2003-03-14
2979	36	25	35	30	5,547	190,610	2003-03-13
2980	35	35	35	35	1,348	47,180	2003-03-05
2981	30	20	20	25	3,699	88,530	2003-03-04
2982	27	25	25	27	1,594	40,050	2003-02-28
2983	27	27	27	27	200	5,400	2003-02-26
2984	26	26	26	26	149	3,874	2003-02-24
2985	25	25	25	25	2,997	74,925	2003-02-21
2986	25	25	25	25	1,788	44,700	2003-02-20
2987	26	25	25	25	34,001	850,624	2003-02-19
2988	25	25	25	25	745	18,625	2003-02-14
2989	25	23	23	25	1,342	32,558	2003-02-13
2990	27	27	27	27	17	459	2003-02-11
2991	27	27	27	27	4,023	108,621	2003-02-10
2992	26	26	26	26	298	7,748	2003-01-30
2993	26	26	26	26	4,772	124,072	2003-01-29
2994	25	25	25	25	10,654	266,350	2003-01-28
2995	29	25	29	25	15,086	380,461	2003-01-27
2996	35	35	35	35	1,210	42,350	2003-01-23
2997	28	28	28	28	1,675	46,900	2003-01-20
2998	28	28	28	28	2,235	62,580	2003-01-17
2999	28	28	28	28	298	8,344	2003-01-14
3000	25	25	25	25	1,195	29,875	2003-01-10
3001	26	26	26	26	149	3,874	2003-01-08
3002	35	35	35	35	745	26,075	2003-01-06
3003	34	34	34	34	597	20,298	2002-12-30
3004	27	27	27	27	597	16,119	2002-12-27
3005	27	27	27	27	8,009	216,243	2002-12-26
3006	27	27	27	27	170	4,590	2002-12-25
3007	27	25	25	27	2,119	54,789	2002-12-24
3008	25	20	20	25	2,556	55,635	2002-12-20
3009	25	25	25	25	1,652	41,300	2002-12-18
3010	25	25	25	25	4,619	115,475	2002-12-17
3011	35	34	34	35	120	4,177	2002-12-10
3012	35	35	35	35	800	28,000	2002-12-05
3013	30	30	30	30	897	26,910	2002-12-04
3014	35	30	35	30	19	575	2002-12-03
3015	39	35	37	35	2,312	88,990	2002-12-02
3016	30	26	30	26	618	16,140	2002-11-29
3017	24	24	24	24	914,739	21,953,736	2002-11-28
3018	25	25	25	25	447	11,175	2002-11-27
3019	36	36	36	36	56	2,016	2002-11-25
3020	37	36	37	36	1,136	41,186	2002-11-22
3021	37	37	37	37	10	370	2002-11-21
3022	40	38	38	40	2,156	82,950	2002-11-20
3023	38	38	38	38	1,192	45,296	2002-11-18
3024	38	38	38	38	745	28,310	2002-11-12
3025	36	36	36	36	149	5,364	2002-11-04
3026	37	37	37	37	596	22,052	2002-11-01
3027	40	40	40	40	747	29,880	2002-10-30
3028	40	40	40	40	2,342	93,680	2002-10-24
3029	36	36	36	36	5	180	2002-10-22
3030	37	37	37	37	730	27,010	2002-10-21
3031	40	35	35	37	2,285	84,898	2002-10-17
3032	40	40	40	40	898	35,920	2002-10-16
3033	36	36	36	36	4,000	144,000	2002-10-11
3034	35	35	35	35	1,000	35,000	2002-10-09
3035	36	36	36	36	149	5,364	2002-10-08
3036	36	36	36	36	1,490	53,640	2002-10-07
3037	35	35	35	35	598	20,930	2002-09-30
3038	35	35	35	35	694	24,290	2002-09-19
3039	40	40	40	40	588	23,520	2002-09-12
3040	37	36	36	37	8,000	292,000	2002-09-11
3041	35	35	35	35	895	31,325	2002-09-10
3042	36	36	36	36	1,788	64,368	2002-09-06
3043	35	35	35	35	298	10,430	2002-09-04
3044	36	35	36	36	2,473	88,432	2002-09-02
3045	40	40	40	40	30	1,200	2002-08-06
3046	33	33	33	33	7,114	234,762	2002-08-05
3047	33	33	33	33	6,000	198,000	2002-08-02
3048	33	33	33	33	894	29,502	2002-08-01
3049	33	33	33	33	596	19,668	2002-07-30
3050	33	33	33	33	2,980	98,340	2002-07-29
3051	35	33	33	33	5,058	169,580	2002-07-26
3052	33	33	33	33	3,874	127,842	2002-07-25
3053	33	33	33	33	3,874	127,842	2002-07-24
3054	33	33	33	33	447	14,751	2002-07-23
3055	35	35	35	35	10	350	2002-07-19
3056	34	34	34	34	449	15,266	2002-07-18
3057	33	33	33	33	56,694	1,870,902	2002-07-17
3058	33	33	33	33	67,000	2,211,000	2002-07-10
3059	33	33	33	33	70,000	2,310,000	2002-07-09
3060	35	33	35	33	10,663	352,079	2002-07-08
3061	33	33	33	33	447	14,751	2002-07-02
3062	33	33	33	33	15,696	517,968	2002-06-27
3063	35	35	35	35	1,341	46,935	2002-06-14
3064	33	33	33	33	17,861	589,413	2002-06-12
3065	40	40	40	40	80	3,200	2002-05-31
3066	39	39	39	39	25	975	2002-05-24
3067	40	40	40	40	10	400	2002-05-21
3068	35	35	35	35	297	10,395	2002-05-16
3069	40	40	40	40	15	600	2002-05-15
3070	35	34	34	35	110	3,750	2002-05-10
3071	31	31	31	31	745	23,095	2002-04-17
3072	40	40	40	40	1	40	2002-04-15
3073	33	33	33	33	745	24,585	2002-04-08
3074	32	32	32	32	1,492	47,744	2002-04-02
3075	30	30	30	30	149	4,470	2002-03-29
3076	40	40	40	40	5	200	2002-03-22
3077	29	28	28	29	7,921	224,769	2002-03-21
3078	27	27	27	27	447	12,069	2002-03-18
3079	27	27	27	27	1,490	40,230	2002-03-13
3080	28	28	28	28	749	20,972	2002-03-08
3081	25	21	25	25	4,602	109,178	2002-03-05
3082	25	25	25	25	12	300	2002-03-04
3083	25	25	25	25	149	3,725	2002-03-01
3084	29	29	29	29	15	435	2002-02-26
3085	26	26	26	26	896	23,296	2002-02-22
3086	25	25	25	25	621	15,525	2002-02-21
3087	29	29	29	29	149	4,321	2002-02-11
3088	35	25	35	25	3,736	109,850	2002-02-01
3089	25	25	25	25	7	175	2002-01-30
3090	25	25	25	25	8,496	212,400	2002-01-29
3091	24	24	24	24	149	3,576	2002-01-25
3092	25	23	23	25	76,150	1,901,664	2002-01-23
3093	35	28	35	29	2,242	64,444	2002-01-22
3094	35	26	35	26	443	15,496	2002-01-18
3095	25	25	25	25	107,101	2,677,525	2002-01-17
3096	25	25	25	25	506	12,650	2002-01-10
3097	30	30	30	30	1,514	45,420	2002-01-09
3098	30	23	23	30	5,182	136,916	2002-01-07
3099	35	35	35	35	145	5,075	2001-12-11
3100	30	30	30	30	45	1,350	2001-12-05
3101	50	50	50	50	100	5,000	2001-12-03
3102	33	32	32	33	1,385	44,958	2001-11-30
3103	171	30	30	32	1,638	120,640	2001-11-28
3104	30	30	30	30	8	240	2001-11-27
3105	35	35	35	35	4,639	162,365	2001-11-23
3106	30	30	30	30	745	22,350	2001-11-22
3107	30	30	30	30	3	90	2001-11-16
3108	33	30	30	33	829	27,147	2001-11-15
3109	30	30	30	30	1,639	49,170	2001-11-14
3110	30	30	30	30	4,917	147,510	2001-11-13
3111	29	29	29	29	2,235	64,815	2001-11-12
3112	28	28	28	28	531	14,868	2001-11-09
3113	29	29	29	29	299	8,671	2001-11-06
3114	28	28	28	28	5,215	146,020	2001-11-05
3115	28	28	28	28	4,619	129,332	2001-10-31
3116	28	28	28	28	4,172	116,816	2001-10-30
3117	27	27	27	27	3,874	104,598	2001-10-29
3118	27	27	27	27	7,748	209,196	2001-10-25
3119	29	29	29	29	4,476	129,804	2001-10-17
3120	29	29	29	29	3,874	112,346	2001-10-15
3121	27	27	27	27	4,172	112,644	2001-10-12
3122	27	27	27	27	149	4,023	2001-10-11
3123	26	26	26	26	1,043	27,118	2001-10-09
3124	28	28	28	28	1,043	29,204	2001-10-08
3125	28	28	28	28	4,023	112,644	2001-10-05
3126	28	28	28	28	1,043	29,204	2001-10-03
3127	28	28	28	28	3,725	104,300	2001-10-02
3128	28	28	28	28	4,917	137,676	2001-10-01
3129	26	26	26	26	3,874	100,724	2001-09-28
3130	21	21	21	21	2,831	59,451	2001-09-19
3131	31	31	31	31	3,278	101,618	2001-09-18
3132	40	40	40	40	5,521,178	220,847,120	2001-09-13
3133	38	31	38	31	412,122	15,631,253	2001-09-12
3134	39	35	35	38	416,902	15,992,746	2001-09-11
3135	31	31	31	31	1,788	55,428	2001-09-10
3136	35	31	31	35	5,737	193,047	2001-09-06
3137	31	31	31	31	2,533	78,523	2001-09-05
3138	31	31	31	31	2,384	73,904	2001-09-04
3139	31	31	31	31	2,239	69,409	2001-09-03
3140	31	31	31	31	880	27,280	2001-08-31
3141	31	31	31	31	1,211	37,541	2001-08-24
3142	30	30	30	30	447	13,410	2001-08-23
3143	31	30	30	31	3,277	99,203	2001-08-20
3144	31	30	31	30	2,294	70,161	2001-08-15
3145	31	31	31	31	3,576	110,856	2001-08-14
3146	30	30	30	30	898	26,940	2001-08-10
3147	30	30	30	30	149	4,470	2001-08-09
3148	30	30	30	30	745	22,350	2001-07-19
3149	30	30	30	30	149	4,470	2001-07-09
3150	27	27	27	27	1,192	32,184	2001-07-05
3151	27	27	27	27	1,788	48,276	2001-07-03
3152	27	27	27	27	1,788	48,276	2001-07-02
3153	31	31	31	31	896	27,776	2001-06-28
3154	31	31	31	31	298	9,238	2001-06-25
3155	30	30	30	30	20,751	622,530	2001-06-22
3156	31	31	31	31	745	23,095	2001-06-21
3157	31	31	31	31	3,725	115,475	2001-06-20
3158	30	30	30	30	894	26,820	2001-06-19
3159	30	30	30	30	428	12,840	2001-06-06
3160	30	30	30	30	770	23,100	2001-06-05
3161	31	30	31	30	346	10,430	2001-05-31
3162	30	30	30	30	1,341	40,230	2001-05-25
3163	32	30	31	30	7,092	219,607	2001-05-24
3164	30	29	30	30	3,960	117,156	2001-05-18
3165	31	31	31	31	745	23,095	2001-05-17
3166	31	31	31	31	2,831	87,761	2001-05-16
3167	31	30	31	30	961	29,728	2001-05-15
3168	31	31	31	31	1,341	41,571	2001-05-14
3169	32	32	32	32	10	320	2001-05-09
3170	31	30	31	30	2,472	76,395	2001-05-08
3171	32	31	31	32	159	4,939	2001-05-07
3172	31	31	31	31	813	25,203	2001-05-04
3173	31	30	30	31	2,594	80,116	2001-05-02
3174	31	31	31	31	1,639	50,809	2001-04-30
3175	31	30	31	30	898	27,689	2001-04-25
3176	32	29	30	29	5,519	165,268	2001-04-24
3177	29	29	29	29	350	10,150	2001-04-20
3178	30	30	30	30	8,046	241,380	2001-04-19
3179	30	29	30	29	2,561	76,061	2001-04-18
3180	30	30	30	30	1,346	40,380	2001-04-13
3181	30	30	30	30	746	22,380	2001-04-05
3182	30	30	30	30	448	13,440	2001-04-02
3183	32	32	32	32	50	1,600	2001-03-28
3184	30	30	30	30	1,348	40,440	2001-03-27
3185	32	29	29	32	6,058	181,736	2001-03-23
3186	30	30	30	30	16,851	505,530	2001-03-22
3187	28	25	25	28	1,761	47,520	2001-03-21
3188	29	28	29	28	1,552	43,457	2001-03-19
3189	30	29	29	29	1,199	34,776	2001-03-16
3190	30	30	30	30	9,619	288,570	2001-03-15
3191	30	30	30	30	2,688	80,640	2001-03-09
3192	28	28	28	28	447	12,516	2001-03-07
3193	28	28	28	28	449	12,572	2001-03-05
3194	30	29	29	30	5,240	154,814	2001-02-23
3195	29	29	29	29	844	24,476	2001-02-12
3196	29	29	29	29	598	17,342	2001-02-09
3197	28	27	28	27	6,488	177,020	2001-02-06
3198	29	29	29	29	2,390	69,310	2001-02-05
3199	28	28	28	28	5	140	2001-02-01
3200	29	28	28	29	411	11,770	2001-01-26
3201	26	26	26	26	2	52	2001-01-24
3202	29	29	29	29	186	5,394	2001-01-23
3203	30	30	30	30	1,788	53,640	2001-01-22
3204	29	29	29	29	598	17,342	2001-01-17
3205	32	32	32	32	26	832	2001-01-09
3206	32	30	30	32	488	14,720	2001-01-03
3207	30	30	30	30	4	120	2000-12-28
3208	30	30	30	30	358	10,740	2000-12-22
3209	30	30	30	30	299	8,970	2000-12-21
3210	30	30	30	30	1,075	32,250	2000-12-20
3211	30	30	30	30	200	6,000	2000-12-14
3212	30	30	30	30	1,898	56,940	2000-12-13
3213	28	28	28	28	1,043	29,204	2000-12-08
3214	30	28	28	30	908	25,444	2000-12-06
3215	33	33	33	33	1	33	2000-12-01
3216	34	30	30	30	5,089	153,070	2000-11-30
3217	32	30	32	30	10,994	330,853	2000-11-29
3218	32	28	28	32	15,304	463,156	2000-11-28
3219	28	28	28	28	449	12,572	2000-11-27
3220	28	28	28	28	299	8,372	2000-11-20
3221	28	28	28	28	596	16,688	2000-11-17
3222	30	30	30	30	1,047	31,410	2000-11-15
3223	30	30	30	30	58	1,740	2000-11-14
3224	30	30	30	30	2,511	75,330	2000-11-13
3225	27	27	27	27	894	24,138	2000-11-09
3226	26	26	26	26	1,192	30,992	2000-11-07
3227	33	33	33	33	149	4,917	2000-11-02
3228	26	26	26	26	1,048	27,248	2000-11-01
3229	40	30	30	40	6,777	204,140	2000-10-31
3230	29	25	25	29	700	19,500	2000-10-30
3231	29	26	26	29	717	18,930	2000-10-26
3232	26	20	25	20	216,605	4,340,161	2000-10-24
3233	25	25	25	25	447	11,175	2000-10-20
3234	23	23	23	23	1,046	24,058	2000-10-19
3235	25	25	25	25	193	4,825	2000-10-17
3236	25	24	24	25	4,025	97,345	2000-10-16
3237	23	23	23	23	3	69	2000-10-13
3238	21	21	21	21	447	9,387	2000-10-12
3239	24	24	24	24	2,687	64,488	2000-10-10
3240	24	23	23	24	8,015	187,125	2000-10-05
3241	23	23	23	23	1,003	23,069	2000-10-04
3242	23	23	23	23	190	4,370	2000-10-03
3243	23	23	23	23	1,491	34,293	2000-10-02
3244	25	23	23	25	4,759	115,870	2000-09-29
3245	24	23	23	24	447	10,430	2000-09-26
3246	23	22	22	23	1,062	24,396	2000-09-21
3247	22	22	22	22	119	2,618	2000-09-20
3248	22	22	22	22	1,797	39,534	2000-09-18
3249	25	25	25	25	876	21,900	2000-09-15
3250	25	22	25	22	288	6,783	2000-09-12
3251	25	25	25	25	596	14,900	2000-09-11
3252	26	26	26	26	9,092	236,392	2000-09-07
3253	26	26	26	26	1,424	37,024	2000-09-05
3254	26	26	26	26	53	1,378	2000-09-04
3255	28	28	28	28	1,610	45,080	2000-08-31
3256	28	27	27	28	338	9,166	2000-08-30
3257	26	25	26	26	2,094	52,702	2000-08-29
3258	26	26	26	26	447	11,622	2000-08-28
3259	28	28	28	28	23	644	2000-08-24
3260	28	25	25	28	2,385	66,777	2000-08-23
3261	29	29	29	29	107	3,103	2000-08-22
3262	28	25	26	28	597	15,475	2000-08-21
3263	29	26	28	26	1,004	27,625	2000-08-17
3264	28	26	26	28	1,292	35,280	2000-08-15
3265	28	28	28	28	207	5,796	2000-08-14
3266	29	26	29	26	2,980	82,646	2000-08-11
3267	30	30	30	30	30	900	2000-08-09
3268	27	27	27	27	2,748	74,196	2000-08-08
3269	27	26	26	27	1,938	51,432	2000-08-07
3270	25	25	25	25	4,925	123,125	2000-08-04
3271	25	25	25	25	256	6,400	2000-08-03
3272	30	30	30	30	79	2,370	2000-08-02
3273	28	28	28	28	749	20,972	2000-08-01
3274	25	25	25	25	1	25	2000-07-31
3275	27	25	25	26	1,509	38,952	2000-07-28
3276	26	25	26	25	2,700	68,350	2000-07-27
3277	33	30	30	33	302	9,069	2000-07-26
3278	31	27	30	30	2,126	64,062	2000-07-25
3279	30	30	30	30	1,811	54,330	2000-07-21
3280	30	30	30	30	2,445	73,350	2000-07-20
3281	30	30	30	30	100	3,000	2000-07-19
3282	31	31	31	31	2,895	89,745	2000-07-18
3283	32	31	31	32	1,196	37,974	2000-07-17
3284	32	32	32	32	448	14,336	2000-07-14
3285	32	31	32	31	3,512	112,383	2000-07-10
3286	32	32	32	32	449	14,368	2000-07-06
3287	33	31	33	33	39,507	1,247,265	2000-07-05
3288	32	31	32	31	5,552	177,365	2000-07-04
3289	34	31	31	31	2,641	84,871	2000-07-03
3290	35	35	35	35	280	9,800	2000-06-30
3291	37	32	37	35	10,031	332,606	2000-06-29
3292	37	33	33	37	1,078	36,505	2000-06-28
3293	37	33	37	36	1,302	45,278	2000-06-27
3294	37	31	31	37	2,224,027	68,961,325	2000-06-26
3295	37	31	37	31	2,023,046	62,760,152	2000-06-23
3296	37	32	35	37	4,920	173,088	2000-06-22
3297	38	35	35	35	6,259	227,558	2000-06-21
3298	38	32	32	38	450	14,406	2000-06-20
3299	38	31	35	38	4,663	165,659	2000-06-19
3300	37	35	35	36	2,160	78,356	2000-06-16
3301	38	38	38	38	250	9,500	2000-06-15
3302	38	37	38	37	558	20,906	2000-06-14
3303	38	38	38	38	1,194	45,372	2000-06-13
3304	42	35	35	42	905	33,985	2000-06-12
3305	40	40	40	40	2,127	85,080	2000-06-09
3306	42	40	40	40	2,387	97,417	2000-06-08
3307	45	42	42	42	17,488	746,512	2000-06-07
3308	42	40	40	40	12,900	531,336	2000-06-06
3309	40	40	40	40	447	17,880	2000-06-05
3310	40	40	40	40	415	16,600	2000-06-02
3311	44	40	40	40	10,010	400,496	2000-05-31
3312	40	40	40	40	702	28,080	2000-05-30
3313	49	40	44	49	5,067	225,612	2000-05-29
3314	70	50	50	50	5,527,557	386,807,969	2000-05-25
3315	51	50	51	50	1,932	96,968	2000-05-24
3316	70	50	53	52	5,526,409	386,753,765	2000-05-23
3317	73	51	53	52	5,522,126	403,095,884	2000-05-22
3318	54	51	54	51	2,127	113,153	2000-05-19
3319	53	49	49	51	6,651	349,187	2000-05-18
3320	54	44	50	53	15,038	795,666	2000-05-17
3321	56	43	43	56	31,926	1,727,190	2000-05-16
3322	55	54	54	55	10,078	548,912	2000-05-15
3323	53	50	50	53	25,224	1,327,026	2000-05-12
3324	54	52	53	53	20,332	1,075,688	2000-05-11
3325	53	50	52	53	26,781	1,378,216	2000-05-10
3326	52	52	52	52	36,350	1,890,200	2000-05-09
3327	53	52	52	52	9,134	475,062	2000-05-08
3328	52	50	50	52	12,981	673,324	2000-05-05
3329	52	46	50	46	16,510	855,460	2000-05-04
3330	55	46	48	50	6,611	336,437	2000-05-03
3331	49	48	48	48	1,110	53,742	2000-05-02
3332	50	46	46	46	45,912	2,291,320	2000-05-01
3333	46	45	46	46	12,050	554,274	2000-04-28
3334	47	44	44	46	5,220	237,589	2000-04-27
3335	50	45	50	45	9,446	468,570	2000-04-26
3336	49	46	46	49	11,970	573,838	2000-04-25
3337	45	45	45	45	3,141	141,345	2000-04-24
3338	47	43	43	47	2,136	97,934	2000-04-21
3339	46	43	46	43	4,481	202,550	2000-04-20
3340	46	43	45	46	3,739	168,863	2000-04-19
3341	46	45	45	45	7,911	361,063	2000-04-18
3342	45	44	45	44	3,787	169,222	2000-04-17
3343	45	42	43	45	12,319	542,168	2000-04-14
3344	43	41	43	43	3,756	160,296	2000-04-13
3345	43	42	43	42	6,233	266,588	2000-04-12
3346	43	40	40	42	14,293	599,647	2000-04-11
3347	42	39	42	40	8,367	336,581	2000-04-10
3348	43	43	43	43	1,043	44,849	2000-04-07
3349	43	41	41	42	2,693	113,697	2000-04-06
3350	43	43	43	43	6,223	267,589	2000-04-05
3351	45	43	45	45	15,256	683,430	2000-04-04
3352	46	43	45	46	8,687	391,086	2000-04-03
3353	46	42	45	46	1,796	81,702	2000-03-31
3354	45	42	42	45	5,745	252,164	2000-03-30
3355	42	40	41	40	4,212	172,356	2000-03-29
3356	42	36	36	42	7,612	294,936	2000-03-28
3357	38	30	30	38	3,278	106,684	2000-03-27
3358	43	26	40	26	3,757	120,129	2000-03-24
3359	43	41	43	41	10,754	453,196	2000-03-23
3360	47	45	46	45	8,724	396,520	2000-03-22
3361	46	43	43	46	13,214	589,654	2000-03-21
3362	46	42	46	45	4,988	219,012	2000-03-20
3363	50	45	46	48	6,460	298,936	2000-03-16
3364	50	46	46	47	8,900	433,523	2000-03-15
3365	50	45	49	45	4,646	217,804	2000-03-14
3366	55	51	52	51	1,966	102,924	2000-03-13
3367	54	52	52	52	22,415	1,169,458	2000-03-10
3368	55	52	52	54	4,025	214,515	2000-03-09
3369	53	52	52	53	16,245	857,107	2000-03-08
3370	55	53	55	53	5,036	289,141	2000-03-07
3371	55	52	52	55	8,747	461,382	2000-03-06
3372	53	51	53	52	23,213	1,210,438	2000-03-03
3373	100	50	51	51	7,152	370,066	2000-03-02
3374	54	51	54	52	33,098	1,721,281	2000-03-01
3375	57	54	55	54	7,316	399,054	2000-02-29
3376	60	53	53	60	10,808	587,139	2000-02-28
3377	64	55	64	55	28,295	1,753,659	2000-02-25
3378	101	62	62	62	10,481	675,393	2000-02-24
3379	66	63	66	63	21,931	1,427,655	2000-02-23
3380	67	62	65	65	17,927	1,177,643	2000-02-22
3381	67	66	66	67	6,604	438,490	2000-02-21
3382	66	66	66	66	10,722	707,652	2000-02-18
3383	66	62	62	66	1,516	96,764	2000-02-17
3384	70	65	65	70	20,939	1,433,643	2000-02-16
3385	70	64	64	70	23,994	1,673,751	2000-02-15
3386	70	63	70	70	10,400	702,612	2000-02-14
3387	67	66	67	66	4,775	318,286	2000-02-11
3388	70	65	65	70	5,166	336,530	2000-02-10
3389	79	59	59	60	2,840	215,569	2000-02-09
3390	60	57	57	58	51,777	3,060,036	2000-02-04
3391	57	56	56	57	4,623	262,465	2000-02-03
3392	60	54	57	56	33,768	1,895,911	2000-02-02
3393	58	56	56	58	37,677	2,179,454	2000-02-01
3394	58	55	57	57	40,441	2,310,605	2000-01-31
3395	59	57	57	59	39,715	2,269,119	2000-01-28
3396	56	55	55	56	37,584	2,087,863	2000-01-27
3397	56	55	55	55	34,418	1,912,900	2000-01-26
3398	56	53	53	55	29,290	1,612,015	2000-01-25
3399	59	54	55	54	11,334	623,202	2000-01-24
3400	60	53	59	53	11,041	654,273	2000-01-21
3401	60	53	60	60	166,815	10,003,685	2000-01-20
3402	65	52	59	60	120,279	7,133,781	2000-01-19
3403	65	59	59	65	84,485	5,373,840	2000-01-18
3404	60	60	60	60	87,040	5,222,400	2000-01-17
3405	60	53	58	60	73,641	4,306,023	2000-01-14
3406	60	56	56	60	40,339	2,379,875	2000-01-13
3407	60	52	55	58	52,749	3,144,826	2000-01-12
3408	52	50	50	50	8,774	450,311	2000-01-11
3409	55	49	49	55	1,356	67,401	2000-01-10
3410	50	45	50	50	19,119	941,115	2000-01-07
3411	50	48	49	49	3,143	152,582	2000-01-06
3412	50	50	50	50	35,812	1,790,600	2000-01-05
3413	51	47	47	47	11,045	534,243	2000-01-03
3414	47	47	47	47	150	7,050	1999-12-30
3415	51	40	51	45	53,523	2,176,407	1999-12-27
3416	48	37	47	43	176,751	7,172,405	1999-12-24
3417	50	47	47	47	23,966	1,164,581	1999-12-23
3418	59	47	57	48	15,669	786,013	1999-12-22
3419	60	58	59	58	5,943	349,337	1999-12-21
3420	58	57	57	58	2,286	130,502	1999-12-20
3421	55	47	47	55	3,974	205,029	1999-12-16
3422	39	31	31	37	14,218	469,201	1999-12-13
3423	34	28	28	33	39,937	1,213,094	1999-12-10

#	YearD	Place_of_Distribution	dividend_per_shared
1	2014		0
2	2013		0
3	2012		0
4	2011		0

News Room

contributor

MAIN MENU

ABOUT BDSEC

RIGHT MENU

BROKERAGE

INVESTMENT BANKING

ADVISORY

INVESTOR STATION

ПОЧЕМУ BDSEC

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