Company detail

AAR -127.00 -8.47%|INV -27.00 -1.42%|GOV -12.75 -4.35%|TTL -170.00 -2.51%|MND -100.00 -1.90%|GTL -240.00 -1.68%|MBW -2.99 -0.84%|ADB 0.05 0.06%|ITL 1.90 2.31%|APU 5.75 1.08%|RMC -2.00 -7.14%|UID 62.00 8.86%|MNP 0.00 0.00%|HRM 1.26 1.05%|SUU -4.53 -2.27%|MVO 80.00 4.65%|LEN 2.80 4.90%|HBO 0.00 0.00%|TUM -0.30 -0.17%|AOI 0.00 0.00%|MFC 0.00 0.00%|BDL 490.00 6.53%|MIK -100.00 -0.72%|BDS -67.00 -7.44%|ADU -6.00 -0.85%|

Ulsiin Ikh Delguur JSC (UID)

Close 510 -2.00 (-0.39% ) 2019-08-12

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	512
openingPrice	533
Closing_price	510.00
VWAP	532
highPrice	533
Low_price	510
52wk	540.00 / 454
outstanding_shares	36,807,850

n/a
n/a
market_cap	18,772,003,500
BID Volume	1,195
BID Price	510
Ask Price	650
Ask Volume	13,327

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