Компани дэлгэрэнгүй

AAR -2.00 -0.14%|GOV 3.43 1.22%|UID 60.00 9.38%|INV 1.00 0.05%|APU 1.12 0.22%|ADB -0.40 -0.61%|LEN -0.04 -0.08%|ITL 1.78 2.28%|TUM -1.60 -1.01%|TTL -20.00 -0.31%|SUU -13.32 -6.83%|HGN 0.00 0.00%|SUL -2,100.00 -2.00%|MNP -27.03 -4.41%|MIE 0.00 0.00%|MFC 2.00 3.33%|BNG -1,020.00 -3.77%|MMX -250.00 -10.00%|ERD -1.82 -0.36%|UYN 0.00 0.00%|ERS -1,140.00 -14.90%|SHV 119.00 5.01%|MBW 8.50 3.04%|HRM 0.09 0.07%|

Баянгол зочид буудал ХК (BNG)

Хаалт 27900 0.00 (0.00% ) 2019-09-02

Нэр: Баянгол зочид буудал ХК

Симбол: BNG

Компани код: 13

Чиглэл: hotel

Хаяг: Sukhbaatar district,Ulaanabaatar City,Mongolia

Утас: 976-11-328869

Факс: 976-11-326794

Имэйл: iinfo@bayangolhotel.mn

Вэб: http://www.bayangolhotel.mn/

Мэдээлэл байхгүй байна

Өмнөх ханш	27,900
Нээлтийн ханш	27,900
Хаалтын ханш	27,900.00
VWAP	27,900
Дээд ханш	27,900
Доод ханш	27,900
52 долоо хоног	34,000.00 / 26,800
Нийт хувьцаа	423,065

n/a
n/a
Зах зээлийн үнэлгээ	11,803,513,500
Авах ширхэг	1
Авах үнэ	27,100
Зарах үнэ	27,900
Зарах тоо	43

Тайлан 2016 / 4

Санхүүгийн тайлан	MillionMNT
Мөнгө,түүнтэй адилтгах хөрөнгө	13,340,273.1
Эргэлтийн хөрөнгийн нийт дүн	25,671,520.9
Үндсэн хөрөнгө	4,521,552.2
Эргэлтийн бус хөрөнгийн нийт дүн	7,108,929.7
Нийт хөрөнгийн дүн	32,780,450.6
Богино хугацаат өр төлбөрийн нийт дүн	6,294,813.7
Урт хугацаат өр төлбөрийн нийт дүн	0.0
Өр төлбөрийн нийт дүн	6,294,813.7
Эздийн өмчийн дүн	26,485,636.9
Эргэлтийн харьцаа	4.08
Өрийн харьцаа	0.19
Эздийн өмч өрийн харьцаа	0.24
Дансны үнэ, ханшийн харьцаа	0.67
Орлого үр дүнгийн үзүүлэлт
Борлуулалтын орлого (цэвэр)	5,576,950.2
Борлуулалтын өртөг	3,081,942.4
Нийт ашиг ( алдагдал)	2,495,007.8
Үйл ажиллагааны зардал	1,504,196.6
Тайлант үеийн цэвэр ашиг ( алдагдал)	3,236,243.5
Нэгж хувьцаанд ногдох ногдол ашиг (төг)	0
Ногдол ашгийн цэвэр ашигт эзлэх хувь	0%
Нийт ашгийн түвшин	45%
Цэвэр ашгийн түвшин	58%
Активийн өгөөж	10%
Эздийн өмчийн өгөөж	12%
Цэвэр ашиг, хувьцааны ханшийн харьцаа	5.5
Мөнгөн гүйлгээний үзүүлэлт
Үндсэн ҮА-ны цэвэр мөнгөн гүйлгээний (ЦМГ) дүн	411,806.7
Хөрөнгө оруулалтын үйл ажиллагааны ЦМГ дүн	10,411,060.9
Санхүүгийн үйл ажиллагааны ЦМГ дүн	10,250,655.3
Бүх цэвэр мөнгөн гүйлгээ	2,051,088.8
Мөнгө, түүнтэй адилтгах хөрөнгийн эхний үлдэгдэл	11,289,184.3
Мөнгө, түүнтэй адилтгах хөрөнгийн эцсийн үлдэгдэл	13,340,273.1

#	Ханш				Арилжаа
#	Дээд	Доод	Нээлт	Хаалт	Тоо ширхэг	Үнийн дүн	Огноо
1	27,900	27,900	27,900	27,900	1	27,900	2019-09-02
2	27,900	27,900	27,900	27,900	2	55,800	2019-08-30
3	27,800	27,800	27,800	27,800	69	1,918,200	2019-08-23
4	27,800	27,800	27,800	27,800	84	2,335,200	2019-08-22
5	28,100	28,100	28,100	28,100	1	28,100	2019-08-15
6	27,000	27,000	27,000	27,000	12	324,000	2019-08-06
7	27,000	27,000	27,000	27,000	35	945,000	2019-08-01
8	27,000	27,000	27,000	27,000	95	2,565,000	2019-07-29
9	26,800	26,800	26,800	26,800	5	134,000	2019-07-26
10	26,800	26,800	26,800	26,800	5	134,000	2019-07-25
11	27,000	27,000	27,000	27,000	50	1,350,000	2019-07-24
12	27,000	27,000	27,000	27,000	6	162,000	2019-07-22
13	27,000	27,000	27,000	27,000	25	675,000	2019-07-19
14	27,000	27,000	27,000	27,000	10	270,000	2019-07-10
15	27,100	27,100	27,100	27,100	10	271,000	2019-07-08
16	27,100	27,100	27,100	27,100	15	406,500	2019-07-03
17	28,200	27,000	27,100	27,140	50	1,356,600	2019-06-28
18	27,500	27,100	27,500	27,180	10	271,800	2019-06-20
19	28,900	28,900	28,900	28,900	5	144,500	2019-05-29
20	28,000	28,000	28,000	28,000	8	224,000	2019-05-20
21	28,100	28,000	28,100	28,020	21	588,400	2019-05-16
22	27,000	27,000	27,000	27,000	2	54,000	2019-05-10
23	28,000	27,500	27,500	27,900	64	1,785,600	2019-05-08
24	27,500	27,400	27,500	27,420	46	1,261,700	2019-05-06
25	27,500	27,500	27,500	27,500	1	27,500	2019-04-24
26	27,600	27,500	27,600	27,580	26	717,000	2019-04-22
27	27,000	27,000	27,000	27,000	1	27,000	2019-04-19
28	29,000	29,000	29,000	29,000	1	29,000	2019-04-05
29	29,000	29,000	29,000	29,000	1	29,000	2019-04-04
30	29,000	27,000	28,000	29,000	15	420,960	2019-04-03
31	28,800	28,100	28,800	28,160	11	309,800	2019-03-29
32	29,000	29,000	29,000	29,000	3	87,000	2019-03-28
33	29,980	29,980	29,980	29,980	2	59,960	2019-03-27
34	28,800	28,800	28,800	28,800	1	28,800	2019-03-25
35	29,980	29,980	29,980	29,980	2	59,960	2019-03-22
36	30,000	30,000	30,000	30,000	32	960,000	2019-03-21
37	30,000	30,000	30,000	30,000	105	3,150,000	2019-03-20
38	28,800	28,800	28,800	28,800	5	144,000	2019-03-19
39	29,000	29,000	29,000	29,000	82	2,378,000	2019-03-15
40	28,500	28,200	28,200	28,500	9	255,000	2019-03-13
41	29,900	28,300	28,300	29,900	47	1,336,500	2019-03-12
42	29,500	29,100	29,100	29,460	21	618,700	2019-03-04
43	34,000	34,000	34,000	34,000	1	34,000	2019-02-28
44	34,200	30,000	30,000	34,000	130	4,064,000	2019-02-27
45	30,000	30,000	30,000	30,000	5	150,000	2019-02-26
46	28,000	28,000	28,000	28,000	10	280,000	2019-02-25
47	30,000	30,000	30,000	30,000	10	300,000	2019-02-21
48	30,000	30,000	30,000	30,000	22	660,000	2019-02-20
49	30,000	30,000	30,000	30,000	19	570,000	2019-02-19
50	30,000	30,000	30,000	30,000	20	600,000	2019-02-18
51	29,500	29,500	29,500	29,500	10	295,000	2019-02-13
52	28,100	28,100	28,100	28,100	1	28,100	2019-01-23
53	28,100	28,100	28,100	28,100	2	56,200	2019-01-22
54	28,000	28,000	28,000	28,000	2	56,000	2019-01-21
55	28,500	28,100	28,500	28,100	29	815,300	2019-01-14
56	28,100	28,100	28,100	28,100	1	28,100	2019-01-07
57	29,900	29,900	29,900	29,900	1	29,900	2018-12-27
58	29,980	29,500	29,500	29,980	28	829,840	2018-12-13
59	29,940	29,940	29,940	29,940	14	419,160	2018-12-12
60	29,300	28,000	28,000	28,620	41	1,169,500	2018-12-11
61	28,000	28,000	28,000	28,000	12	336,000	2018-11-28
62	28,000	28,000	28,000	28,000	42	1,176,000	2018-11-21
63	28,000	28,000	28,000	28,000	62	1,736,000	2018-11-20
64	28,000	28,000	28,000	28,000	30	840,000	2018-11-13
65	30,000	30,000	30,000	30,000	362	10,860,000	2018-10-24
66	28,500	28,500	28,500	28,500	3	85,500	2018-10-16
67	30,000	28,500	30,000	28,500	4	115,500	2018-10-12
68	29,000	29,000	29,000	29,000	15	435,000	2018-10-03
69	30,000	30,000	30,000	30,000	99	2,970,000	2018-10-01
70	30,000	30,000	30,000	30,000	113	3,390,000	2018-09-27
71	30,000	29,200	29,200	30,000	28	820,000	2018-09-24
72	28,500	28,000	28,000	28,220	39	1,100,500	2018-09-21
73	28,000	28,000	28,000	28,000	88	2,464,000	2018-09-20
74	28,000	28,000	28,000	28,000	12	336,000	2018-09-13
75	30,000	30,000	30,000	30,000	94	2,820,000	2018-08-31
76	28,000	28,000	28,000	28,000	110	3,080,000	2018-08-22
77	28,000	28,000	28,000	28,000	80	2,240,000	2018-08-20
78	28,000	28,000	28,000	28,000	51	1,428,000	2018-08-17
79	29,000	28,000	29,000	28,320	85	2,408,000	2018-08-16
80	29,000	29,000	29,000	29,000	3	87,000	2018-08-15
81	30,000	30,000	30,000	30,000	1	30,000	2018-08-10
82	30,000	30,000	30,000	30,000	61	1,830,000	2018-08-06
83	30,000	30,000	30,000	30,000	5	150,000	2018-08-02
84	30,000	30,000	30,000	30,000	34	1,020,000	2018-08-01
85	30,000	30,000	30,000	30,000	133	3,990,000	2018-07-31
86	30,000	30,000	30,000	30,000	15	450,000	2018-07-27
87	30,000	30,000	30,000	30,000	50	1,500,000	2018-07-25
88	30,000	30,000	30,000	30,000	6	180,000	2018-07-19
89	30,000	30,000	30,000	30,000	50	1,500,000	2018-07-09
90	30,000	30,000	30,000	30,000	2	60,000	2018-06-26
91	30,500	30,000	30,500	30,000	211	6,330,500	2018-06-22
92	30,000	30,000	30,000	30,000	100	3,000,000	2018-06-21
93	31,000	30,000	31,000	30,460	220	6,700,000	2018-06-20
94	32,200	32,000	32,200	32,060	240	7,695,600	2018-06-19
95	32,000	32,000	32,000	32,000	62	1,984,000	2018-06-05
96	32,000	32,000	32,000	32,000	30	960,000	2018-05-31
97	32,020	32,000	32,020	32,000	10	320,040	2018-05-25
98	32,020	32,000	32,020	32,000	156	4,992,040	2018-05-21
99	32,020	32,020	32,020	32,020	4	128,080	2018-05-18
100	35,000	35,000	35,000	35,000	10	350,000	2018-05-17
101	35,380	35,360	35,360	35,360	5	176,840	2018-05-10
102	32,040	32,040	32,040	32,040	5	160,200	2018-05-09
103	35,000	34,900	34,900	34,960	7	244,740	2018-05-01
104	34,000	34,000	34,000	34,000	2	68,000	2018-04-25
105	32,000	32,000	32,000	32,000	4	128,000	2018-04-19
106	32,000	32,000	32,000	32,000	20	640,000	2018-04-17
107	34,000	34,000	34,000	34,000	20	680,000	2018-04-10
108	34,980	34,980	34,980	34,980	1	34,980	2018-04-06
109	34,980	34,980	34,980	34,980	2	69,960	2018-04-05
110	34,980	34,980	34,980	34,980	2	69,960	2018-04-04
111	35,000	35,000	35,000	35,000	1	35,000	2018-04-03
112	35,000	35,000	35,000	35,000	9	315,000	2018-04-02
113	35,400	35,400	35,400	35,400	1	35,400	2018-03-30
114	35,500	35,300	35,300	35,400	2	70,800	2018-03-27
115	35,500	35,500	35,500	35,500	1	35,500	2018-03-26
116	35,500	35,500	35,500	35,500	70	2,485,000	2018-03-21
117	35,500	35,500	35,500	35,500	30	1,065,000	2018-03-19
118	35,500	35,500	35,500	35,500	40	1,420,000	2018-03-15
119	35,500	34,000	34,000	35,500	66	2,268,000	2018-03-13
120	35,000	35,000	35,000	35,000	50	1,750,000	2018-03-12
121	35,000	35,000	35,000	35,000	3	105,000	2018-03-09
122	35,000	35,000	35,000	35,000	27	945,000	2018-03-05
123	34,000	34,000	34,000	34,000	101	3,434,000	2018-03-01
124	35,880	35,880	35,880	35,880	3	107,640	2018-02-28
125	33,500	33,500	33,500	33,500	10	335,000	2018-02-22
126	35,980	35,980	35,980	35,980	2	71,960	2018-02-21
127	35,980	35,980	35,980	35,980	16	575,680	2018-02-14
128	36,100	36,000	36,100	36,000	36	1,296,100	2018-02-08
129	36,400	36,400	36,400	36,400	50	1,820,000	2018-02-06
130	36,400	36,400	36,400	36,400	50	1,820,000	2018-02-05
131	33,000	33,000	33,000	33,000	20	660,000	2018-01-17
132	35,400	33,000	33,000	35,220	14	493,200	2018-01-16
133	32,340	32,340	32,340	32,340	4	129,360	2018-01-10
134	32,500	32,320	32,500	32,440	14	454,280	2018-01-05
135	34,500	32,340	34,500	34,300	22	754,680	2017-12-28
136	32,320	32,320	32,320	32,320	52	1,680,640	2017-12-26
137	34,600	34,600	34,600	34,600	1	34,600	2017-12-21
138	32,600	32,500	32,540	32,560	42	1,367,800	2017-12-20
139	34,020	32,100	34,020	32,200	430	13,843,180	2017-12-11
140	34,520	34,500	34,520	34,500	46	1,587,020	2017-12-05
141	34,540	34,540	34,540	34,540	8	276,320	2017-12-04
142	35,020	35,000	35,020	35,000	89	3,115,840	2017-11-30
143	35,300	35,300	35,300	35,300	33	1,164,900	2017-11-29
144	35,000	35,000	35,000	35,000	8	280,000	2017-11-27
145	36,500	35,400	35,520	35,520	148	5,257,960	2017-11-24
146	38,000	35,000	36,500	37,140	421	15,633,000	2017-11-23
147	39,900	35,000	35,000	36,500	99	3,613,740	2017-11-07
148	35,500	35,500	35,500	35,500	8	284,000	2017-11-02
149	34,500	34,500	34,500	34,500	55	1,897,500	2017-11-01
150	35,020	35,000	35,020	35,000	241	8,435,020	2017-10-30
151	35,020	35,000	35,020	35,000	20	700,020	2017-10-26
152	35,500	35,500	35,500	35,500	16	568,000	2017-10-25
153	35,500	35,000	35,500	35,060	109	3,821,020	2017-10-24
154	35,500	35,500	35,500	35,500	39	1,384,500	2017-10-23
155	35,600	35,000	35,600	35,280	218	7,690,300	2017-10-19
156	36,000	36,000	36,000	36,000	101	3,636,000	2017-10-18
157	36,000	36,000	36,000	36,000	128	4,608,000	2017-10-17
158	36,500	36,500	36,500	36,500	20	730,000	2017-10-12
159	36,500	35,600	35,600	35,660	35	1,247,800	2017-10-11
160	36,500	36,500	36,500	36,500	22	803,000	2017-10-10
161	36,000	36,000	36,000	36,000	101	3,636,000	2017-10-09
162	36,500	36,500	36,500	36,500	15	547,500	2017-10-06
163	36,000	36,000	36,000	36,000	40	1,440,000	2017-09-25
164	36,000	35,500	36,000	35,760	202	7,221,600	2017-09-21
165	37,000	37,000	37,000	37,000	5	185,000	2017-09-15
166	37,000	36,000	36,000	36,120	401	14,486,000	2017-09-13
167	36,000	36,000	36,000	36,000	106	3,816,000	2017-09-08
168	36,500	36,000	36,500	36,040	100	3,603,000	2017-09-05
169	37,000	37,000	37,000	37,000	13	481,000	2017-08-30
170	37,000	37,000	37,000	37,000	100	3,700,000	2017-08-28
171	37,000	37,000	37,000	37,000	200	7,400,000	2017-08-25
172	37,000	36,800	37,000	36,900	200	7,380,000	2017-08-24
173	37,000	37,000	37,000	37,000	450	16,650,000	2017-08-23
174	37,000	37,000	37,000	37,000	160	5,920,000	2017-08-22
175	37,000	37,000	37,000	37,000	50	1,850,000	2017-08-21
176	37,000	37,000	37,000	37,000	1	37,000	2017-08-17
177	37,000	37,000	37,000	37,000	100	3,700,000	2017-08-16
178	37,000	36,500	37,000	36,800	5	184,000	2017-08-15
179	37,000	37,000	37,000	37,000	1	37,000	2017-08-14
180	37,000	37,000	37,000	37,000	75	2,775,000	2017-08-09
181	37,000	37,000	37,000	37,000	150	5,550,000	2017-08-08
182	37,000	37,000	37,000	37,000	1	37,000	2017-08-03
183	38,000	38,000	38,000	38,000	9	342,000	2017-08-01
184	38,000	38,000	38,000	38,000	44	1,672,000	2017-07-31
185	38,000	38,000	38,000	38,000	2	76,000	2017-07-28
186	37,000	37,000	37,000	37,000	50	1,850,000	2017-07-26
187	37,000	37,000	37,000	37,000	50	1,850,000	2017-07-25
188	37,000	37,000	37,000	37,000	100	3,700,000	2017-07-24
189	37,020	37,000	37,020	37,000	109	4,033,160	2017-07-21
190	37,020	37,000	37,020	37,000	56	2,072,020	2017-07-20
191	37,020	37,020	37,020	37,020	2	74,040	2017-07-18
192	37,000	37,000	37,000	37,000	95	3,515,000	2017-07-16
193	37,000	37,000	37,000	37,000	50	1,850,000	2017-07-05
194	37,000	37,000	37,000	37,000	70	2,590,000	2017-07-04
195	36,060	36,060	36,060	36,060	20	721,200	2017-06-21
196	38,000	38,000	38,000	38,000	5	190,000	2017-06-20
197	36,000	36,000	36,000	36,000	30	1,080,000	2017-06-09
198	37,200	37,000	37,200	37,020	95	3,516,340	2017-06-07
199	38,000	38,000	38,000	38,000	76	2,888,000	2017-06-02
200	38,000	38,000	38,000	38,000	63	2,394,000	2017-05-31
201	38,000	38,000	38,000	38,000	5	190,000	2017-05-30
202	38,000	38,000	38,000	38,000	25	950,000	2017-05-26
203	38,000	38,000	38,000	38,000	75	2,850,000	2017-05-25
204	38,000	38,000	38,000	38,000	7,644	290,472,000	2017-05-19
205	40,000	37,000	40,000	37,900	71	2,691,000	2017-05-17
206	38,000	38,000	38,000	38,000	5	190,000	2017-05-04
207	40,000	40,000	40,000	40,000	9	360,000	2017-05-03
208	40,000	40,000	40,000	40,000	13	520,000	2017-05-02
209	39,500	39,500	39,500	39,500	2	79,000	2017-05-01
210	38,020	37,020	38,000	37,460	54	2,022,880	2017-04-19
211	39,500	39,500	39,500	39,500	119	4,700,500	2017-04-17
212	39,500	39,500	39,500	39,500	20	790,000	2017-04-13
213	39,500	39,500	39,500	39,500	4	158,000	2017-04-10
214	40,000	40,000	40,000	40,000	2	80,000	2017-04-06
215	40,800	40,800	40,800	40,800	2	81,600	2017-04-04
216	41,000	41,000	41,000	41,000	2	82,000	2017-03-31
217	40,800	40,800	40,800	40,800	1	40,800	2017-03-28
218	40,000	40,000	40,000	40,000	10	400,000	2017-03-24
219	39,000	39,000	39,000	39,000	26	1,014,000	2017-03-23
220	39,000	37,040	39,000	38,400	5	192,040	2017-03-21
221	39,000	37,060	39,000	38,040	2	76,060	2017-03-16
222	38,000	37,040	38,000	37,100	944	35,027,200	2017-03-13
223	39,000	39,000	39,000	39,000	100	3,900,000	2017-03-10
224	40,000	40,000	40,000	40,000	30	1,200,000	2017-03-07
225	40,000	40,000	40,000	40,000	50	2,000,000	2017-03-02
226	40,000	40,000	40,000	40,000	307	12,280,000	2017-02-24
227	39,000	39,000	39,000	39,000	18	702,000	2017-02-22
228	35,100	35,000	35,000	35,020	42	1,470,700	2017-02-21
229	40,000	40,000	40,000	40,000	50	2,000,000	2017-02-16
230	40,000	40,000	40,000	40,000	51	2,040,000	2017-02-15
231	40,000	40,000	40,000	40,000	41	1,640,000	2017-02-14
232	40,000	40,000	40,000	40,000	4	160,000	2017-02-13
233	40,000	40,000	40,000	40,000	25	1,000,000	2017-02-07
234	40,000	40,000	40,000	40,000	10	400,000	2017-02-06
235	41,000	41,000	41,000	41,000	7	287,000	2017-02-02
236	42,000	41,000	42,000	41,160	6	247,000	2017-01-31
237	41,000	41,000	41,000	41,000	4	164,000	2017-01-30
238	41,000	41,000	41,000	41,000	1	41,000	2017-01-27
239	42,000	42,000	42,000	42,000	50	2,100,000	2017-01-20
240	42,000	42,000	42,000	42,000	150	6,300,000	2017-01-19
241	42,000	42,000	42,000	42,000	55	2,310,000	2017-01-18
242	42,000	42,000	42,000	42,000	4	168,000	2017-01-17
243	42,000	42,000	42,000	42,000	91	3,822,000	2017-01-16
244	42,400	42,000	42,000	42,000	208	8,736,400	2017-01-13
245	42,000	42,000	42,000	42,000	7	294,000	2017-01-12
246	42,000	42,000	42,000	42,000	6	252,000	2017-01-09
247	42,000	42,000	42,000	42,000	12	504,000	2017-01-04
248	42,000	42,000	42,000	42,000	8	336,000	2017-01-03
249	42,000	42,000	42,000	42,000	44	1,848,000	2016-12-26
250	42,000	42,000	42,000	42,000	106	4,452,000	2016-12-23
251	40,000	40,000	40,000	40,000	50	2,000,000	2016-12-20
252	42,000	42,000	42,000	42,000	36	1,512,000	2016-12-14
253	42,000	42,000	42,000	42,000	458	19,236,000	2016-11-30
254	42,000	42,000	42,000	42,000	5	210,000	2016-11-29
255	40,000	40,000	40,000	40,000	23	920,000	2016-11-24
256	40,000	40,000	40,000	40,000	12	480,000	2016-11-17
257	40,000	40,000	40,000	40,000	2	80,000	2016-11-14
258	41,000	41,000	41,000	41,000	5	205,000	2016-11-11
259	40,000	40,000	40,000	40,000	5	200,000	2016-11-09
260	40,000	40,000	40,000	40,000	3	120,000	2016-11-08
261	40,000	40,000	40,000	40,000	7	280,000	2016-11-02
262	40,000	40,000	40,000	40,000	20	800,000	2016-10-17
263	38,000	38,000	38,000	38,000	37	1,406,000	2016-10-14
264	38,020	38,020	38,020	38,020	34	1,292,680	2016-09-23
265	38,020	38,020	38,020	38,020	28	1,064,560	2016-09-20
266	38,020	38,020	38,020	38,020	1	38,020	2016-09-14
267	38,020	38,020	38,020	38,020	6	228,120	2016-09-13
268	41,960	41,960	41,960	41,960	1	41,960	2016-08-30
269	38,000	38,000	38,000	38,000	6	228,000	2016-08-23
270	38,020	38,000	38,020	38,020	2	76,020	2016-08-18
271	38,000	38,000	38,000	38,000	14	532,000	2016-08-17
272	43,680	43,680	43,680	43,680	3	131,040	2016-08-11
273	38,000	38,000	38,000	38,000	28	1,064,000	2016-07-29
274	38,000	38,000	38,000	38,000	20	760,000	2016-07-27
275	38,000	38,000	38,000	38,000	101	3,838,000	2016-07-21
276	38,000	38,000	38,000	38,000	30	1,140,000	2016-07-20
277	38,000	38,000	38,000	38,000	10	380,000	2016-07-19
278	38,000	38,000	38,000	38,000	54	2,052,000	2016-07-08
279	38,000	38,000	38,000	38,000	12	456,000	2016-07-06
280	38,000	38,000	38,000	38,000	53	2,014,000	2016-07-05
281	38,000	38,000	38,000	38,000	50	1,900,000	2016-07-04
282	38,000	38,000	38,000	38,000	40	1,520,000	2016-07-01
283	43,080	38,000	39,000	38,500	102	3,926,160	2016-06-30
284	39,000	38,000	39,000	38,300	120	4,595,000	2016-06-28
285	38,000	38,000	38,000	38,000	62	2,356,000	2016-06-24
286	38,000	38,000	38,000	38,000	56	2,128,000	2016-06-21
287	36,000	36,000	36,000	36,000	2	72,000	2016-05-31
288	37,500	37,500	37,500	37,500	8	300,000	2016-05-27
289	37,500	37,500	37,500	37,500	200	7,500,000	2016-05-05
290	37,500	37,500	37,500	37,500	3	112,500	2016-05-02
291	37,500	37,500	37,500	37,500	2	75,000	2016-04-28
292	37,500	37,500	37,500	37,500	2	75,000	2016-04-27
293	41,000	40,000	41,000	40,760	26	1,060,000	2016-04-25
294	43,800	43,800	43,800	43,800	35	1,533,000	2016-04-15
295	44,000	44,000	44,000	44,000	1	44,000	2016-04-14
296	44,000	44,000	44,000	44,000	20	880,000	2016-04-13
297	44,000	44,000	44,000	44,000	13	572,000	2016-04-12
298	44,000	44,000	44,000	44,000	20	880,000	2016-04-11
299	44,000	44,000	44,000	44,000	2	88,000	2016-04-07
300	44,000	44,000	44,000	44,000	4	176,000	2016-04-06
301	45,000	45,000	45,000	45,000	21	945,000	2016-04-05
302	45,000	45,000	45,000	45,000	14	630,000	2016-04-04
303	45,000	45,000	45,000	45,000	16	720,000	2016-04-01
304	45,000	45,000	45,000	45,000	40	1,800,000	2016-03-31
305	45,000	45,000	45,000	45,000	20	900,000	2016-03-29
306	45,000	45,000	45,000	45,000	9	405,000	2016-03-28
307	45,000	45,000	45,000	45,000	1	45,000	2016-03-24
308	45,000	45,000	45,000	45,000	1	45,000	2016-03-23
309	45,000	45,000	45,000	45,000	1	45,000	2016-03-23
310	45,000	45,000	45,000	45,000	6	270,000	2016-03-22
311	45,000	45,000	45,000	45,000	6	270,000	2016-03-21
312	48,000	48,000	48,000	48,000	1	48,000	2016-03-14
313	45,000	45,000	45,000	45,000	4	180,000	2016-03-09
314	48,000	48,000	48,000	48,000	1	48,000	2016-02-29
315	45,800	45,000	45,800	45,240	64	2,896,000	2016-02-15
316	46,000	45,800	45,800	45,920	137	6,293,000	2016-02-08
317	45,000	45,000	45,000	45,000	57	2,565,000	2016-02-05
318	46,000	46,000	46,000	46,000	1	46,000	2016-01-14
319	48,000	48,000	48,000	48,000	10	480,000	2015-12-31
320	42,000	42,000	42,000	42,000	58	2,436,000	2015-12-30
321	42,000	42,000	42,000	42,000	17	714,000	2015-12-25
322	40,840	40,840	40,840	40,840	25	1,021,000	2015-12-24
323	40,840	40,840	40,840	40,840	7	285,880	2015-12-22
324	40,800	40,800	40,800	40,800	28	1,142,400	2015-12-21
325	40,800	40,800	40,800	40,800	25	1,020,000	2015-12-18
326	40,800	40,800	40,800	40,800	20	816,000	2015-12-17
327	40,800	40,800	40,800	40,800	27	1,101,600	2015-12-16
328	39,540	39,540	39,540	39,540	68	2,688,720	2015-12-10
329	39,540	39,540	39,540	39,540	208	8,224,320	2015-12-09
330	40,000	38,040	38,040	39,540	21	830,200	2015-12-02
331	40,000	40,000	40,000	40,000	1	40,000	2015-12-01
332	41,000	41,000	41,000	41,000	1	41,000	2015-11-24
333	41,000	41,000	41,000	41,000	37	1,517,000	2015-11-20
334	41,000	41,000	41,000	41,000	32	1,312,000	2015-11-17
335	41,800	41,000	41,800	41,760	31	1,295,000	2015-11-16
336	38,020	38,020	38,020	38,020	3	114,060	2015-11-06
337	40,000	40,000	40,000	40,000	2	80,000	2015-11-05
338	41,800	41,800	41,800	41,800	1	41,800	2015-11-04
339	41,800	41,800	41,800	41,800	2	83,600	2015-10-27
340	42,000	42,000	42,000	42,000	1	42,000	2015-10-26
341	42,000	42,000	42,000	42,000	2	84,000	2015-10-12
342	47,800	47,800	47,800	47,800	24	1,147,200	2015-10-02
343	47,800	47,800	47,800	47,800	1	47,800	2015-09-22
344	47,800	47,800	47,800	47,800	2	95,600	2015-09-18
345	49,000	49,000	49,000	49,000	7	343,000	2015-08-20
346	48,960	48,960	48,960	48,960	2	97,920	2015-08-04
347	49,000	49,000	49,000	49,000	1	49,000	2015-07-27
348	49,000	49,000	49,000	49,000	25	1,225,000	2015-07-09
349	49,000	49,000	49,000	49,000	2	98,000	2015-07-08
350	49,800	49,000	49,000	49,080	17	834,600	2015-07-03
351	49,000	49,000	49,000	49,000	516	25,284,000	2015-07-01
352	49,000	49,000	49,000	49,000	307	15,043,000	2015-06-30
353	50,000	50,000	50,000	50,000	73	3,650,000	2015-06-15
354	50,100	50,000	50,100	50,050	109	5,457,000	2015-06-11
355	50,100	50,100	50,100	50,100	130	6,513,000	2015-06-10
356	50,100	50,100	50,100	50,100	100	5,010,000	2015-06-09
357	50,100	50,000	50,100	50,100	101	5,060,000	2015-06-08
358	50,000	50,000	50,000	50,000	49	2,450,000	2015-06-04
359	50,000	50,000	50,000	50,000	11	550,000	2015-06-03
360	50,000	50,000	50,000	50,000	52	2,600,000	2015-06-02
361	50,000	50,000	50,000	50,000	2	100,000	2015-05-29
362	50,000	50,000	50,000	50,000	19	950,000	2015-05-28
363	50,000	50,000	50,000	50,000	14	700,000	2015-05-27
364	50,000	50,000	50,000	50,000	6	300,000	2015-05-26
365	51,000	51,000	51,000	51,000	28	1,428,000	2015-05-25
366	52,000	52,000	52,000	52,000	34	1,768,000	2015-05-20
367	52,000	52,000	52,000	52,000	36	1,872,000	2015-05-18
368	52,750	52,750	52,750	52,750	2	105,500	2015-05-13
369	52,900	52,900	52,900	52,900	50	2,645,000	2015-05-11
370	53,000	53,000	53,000	53,000	17	901,000	2015-04-29
371	53,000	53,000	53,000	53,000	3	159,000	2015-04-23
372	54,950	54,950	54,950	54,950	1	54,950	2015-04-08
373	54,950	54,950	54,950	54,950	1	54,950	2015-03-27
374	53,000	53,000	53,000	53,000	32	1,696,000	2015-03-16
375	53,000	53,000	53,000	53,000	58	3,074,000	2015-03-11
376	53,000	53,000	53,000	53,000	6	318,000	2015-03-10
377	55,500	55,500	55,500	55,500	20	1,110,000	2015-03-03
378	55,500	55,500	55,500	55,500	81	4,495,500	2015-02-17
379	55,500	55,500	55,500	55,500	56	3,108,000	2015-02-10
380	55,050	55,050	55,050	55,050	49	2,697,450	2015-01-23
381	55,000	55,000	55,000	55,000	14	770,000	2015-01-14
382	58,000	58,000	58,000	58,000	1	58,000	2015-01-08
383	55,000	55,000	55,000	55,000	78	4,290,000	2015-01-06
384	58,000	58,000	58,000	58,000	1	58,000	2014-12-31
385	55,000	55,000	55,000	55,000	100	5,500,000	2014-12-26
386	57,000	54,000	57,000	54,000	18	975,000	2014-12-22
387	55,000	55,000	55,000	55,000	1	55,000	2014-12-17
388	58,000	58,000	58,000	58,000	60	3,480,000	2014-12-11
389	58,000	58,000	58,000	58,000	41	2,378,000	2014-12-10
390	58,000	58,000	58,000	58,000	30	1,740,000	2014-12-05
391	58,000	58,000	58,000	58,000	29	1,682,000	2014-11-28
392	58,000	58,000	58,000	58,000	10	580,000	2014-11-27
393	58,000	58,000	58,000	58,000	50	2,900,000	2014-11-21
394	58,000	58,000	58,000	58,000	30	1,740,000	2014-11-18
395	58,000	58,000	58,000	58,000	30	1,740,000	2014-11-17
396	58,000	58,000	58,000	58,000	20	1,160,000	2014-11-14
397	58,000	58,000	58,000	58,000	30	1,740,000	2014-11-13
398	60,000	60,000	60,000	60,000	4	240,000	2014-10-27
399	60,000	60,000	60,000	60,000	52	3,120,000	2014-10-24
400	60,000	60,000	60,000	60,000	41	2,460,000	2014-10-22
401	60,000	60,000	60,000	60,000	20	1,200,000	2014-10-21
402	60,000	60,000	60,000	60,000	10	600,000	2014-10-13
403	60,000	60,000	60,000	60,000	2	120,000	2014-10-03
404	60,000	60,000	60,000	60,000	200	12,000,000	2014-09-08
405	59,000	59,000	59,000	59,000	216	12,744,000	2014-09-01
406	59,000	59,000	59,000	59,000	89	5,251,000	2014-08-20
407	59,000	59,000	59,000	59,000	9	531,000	2014-08-12
408	60,000	60,000	60,000	60,000	10	600,000	2014-08-08
409	58,000	58,000	58,000	58,000	138	8,004,000	2014-08-04
410	58,000	58,000	58,000	58,000	75	4,350,000	2014-07-17
411	58,000	58,000	58,000	58,000	20	1,160,000	2014-07-10
412	60,000	55,000	55,000	60,000	23	1,270,000	2014-07-07
413	53,000	53,000	53,000	53,000	4	212,000	2014-07-03
414	53,000	53,000	53,000	53,000	1	53,000	2014-07-02
415	55,000	55,000	55,000	55,000	5	275,000	2014-06-20
416	52,000	52,000	52,000	52,000	12	624,000	2014-06-17
417	52,000	52,000	52,000	52,000	23	1,196,000	2014-06-06
418	52,000	52,000	52,000	52,000	10	520,000	2014-06-04
419	51,000	51,000	51,000	51,000	20	1,020,000	2014-06-03
420	51,000	51,000	51,000	51,000	50	2,550,000	2014-06-02
421	51,000	51,000	51,000	51,000	96	4,896,000	2014-05-30
422	51,000	51,000	51,000	51,000	15	765,000	2014-05-29
423	55,000	53,000	53,000	54,650	1,000	54,638,000	2014-05-19
424	52,000	51,000	52,000	52,000	321	16,682,000	2014-05-13
425	51,000	51,000	51,000	51,000	8	408,000	2014-05-12
426	51,000	51,000	51,000	51,000	5	255,000	2014-05-09
427	51,000	51,000	51,000	51,000	1	51,000	2014-05-07
428	51,000	51,000	51,000	51,000	48	2,448,000	2014-05-06
429	52,000	52,000	52,000	52,000	54	2,808,000	2014-04-29
430	54,000	51,000	52,900	53,450	339	18,128,000	2014-04-21
431	51,100	51,100	51,100	51,100	24	1,226,400	2014-04-04
432	51,100	51,100	51,100	51,100	11	562,100	2014-04-03
433	53,500	53,500	53,500	53,500	2	107,000	2014-03-31
434	54,000	54,000	54,000	54,000	41	2,214,000	2014-03-26
435	55,000	55,000	55,000	55,000	10	550,000	2014-03-24
436	55,000	55,000	55,000	55,000	2	110,000	2014-03-14
437	51,000	51,000	51,000	51,000	15	765,000	2014-03-13
438	55,000	55,000	55,000	55,000	3	165,000	2014-03-07
439	55,000	55,000	55,000	55,000	1	55,000	2014-03-05
440	57,500	57,500	57,500	57,500	14	805,000	2014-03-03
441	46,000	46,000	0	0	23,183	1,066,418,000	2014-02-28
442	53,500	48,000	53,500	52,000	102	5,074,000	2014-02-27
443	53,550	53,550	53,550	53,550	14	749,700	2014-02-25
444	60,000	59,000	59,000	59,300	68	4,033,000	2014-02-24
445	51,000	51,000	0	0	32,888	1,677,288,000	2014-02-21
446	59,000	59,000	59,000	59,000	1	59,000	2014-02-19
447	60,000	60,000	60,000	60,000	6	360,000	2014-02-17
448	58,000	58,000	58,000	58,000	15	870,000	2014-02-14
449	46,000	46,000	0	0	6,450	296,700,000	2014-02-14
450	53,500	53,500	53,500	53,500	1	53,500	2014-02-13
451	61,000	59,500	59,500	61,000	6	360,000	2014-02-11
452	59,500	59,500	59,500	59,500	1	59,500	2014-02-06
453	54,000	54,000	54,000	54,000	10	540,000	2014-02-04
454	54,000	53,000	53,000	53,200	11	585,000	2014-02-03
455	50,000	50,000	50,000	50,000	2	100,000	2014-01-22
456	52,000	52,000	52,000	52,000	4	208,000	2014-01-13
457	59,000	59,000	59,000	59,000	2	118,000	2014-01-02
458	52,000	52,000	52,000	52,000	8	416,000	2013-12-30
459	59,800	50,000	50,000	59,800	3	169,600	2013-12-20
460	52,000	52,000	52,000	52,000	10	520,000	2013-12-17
461	50,000	50,000	50,000	50,000	14	700,000	2013-12-11
462	50,000	50,000	50,000	50,000	60	3,000,000	2013-12-03
463	52,000	52,000	52,000	52,000	1	52,000	2013-11-29
464	50,000	50,000	50,000	50,000	47	2,350,000	2013-11-27
465	50,000	50,000	50,000	50,000	1	50,000	2013-11-20
466	50,000	50,000	50,000	50,000	100	5,000,000	2013-11-14
467	50,000	50,000	50,000	50,000	101	5,050,000	2013-11-13
468	50,000	48,600	48,600	50,000	157	7,802,400	2013-11-12
469	48,000	48,000	48,000	48,000	30	1,440,000	2013-11-11
470	45,000	45,000	45,000	45,000	28	1,260,000	2013-11-08
471	45,000	43,000	45,000	43,000	48	2,158,000	2013-11-06
472	45,000	45,000	45,000	45,000	125	5,625,000	2013-10-29
473	45,000	45,000	45,000	45,000	4	180,000	2013-10-25
474	45,800	45,800	45,800	45,800	1	45,800	2013-10-17
475	45,800	45,800	45,800	45,800	9	412,200	2013-10-16
476	48,000	48,000	48,000	48,000	2	96,000	2013-10-09
477	48,000	48,000	48,000	48,000	1	48,000	2013-10-08
478	48,000	48,000	48,000	48,000	5	240,000	2013-09-24
479	48,000	48,000	48,000	48,000	24	1,152,000	2013-09-23
480	47,800	47,800	47,800	47,800	5	239,000	2013-09-19
481	48,000	47,960	47,960	47,960	123	5,900,680	2013-09-11
482	48,000	48,000	48,000	48,000	1	48,000	2013-08-14
483	49,000	49,000	49,000	49,000	1	49,000	2013-07-31
484	49,520	49,520	49,520	49,520	5	247,600	2013-07-25
485	49,520	49,520	49,520	49,520	1	49,520	2013-07-24
486	50,000	50,000	50,000	50,000	140	7,000,000	2013-07-10
487	50,000	50,000	50,000	50,000	70	3,500,000	2013-07-04
488	50,500	50,500	50,500	50,500	19	959,500	2013-06-25
489	50,000	50,000	50,000	50,000	99	4,950,000	2013-06-24
490	49,000	49,000	49,000	49,000	18	882,000	2013-06-21
491	49,000	49,000	49,000	49,000	13	637,000	2013-06-19
492	50,000	50,000	50,000	50,000	30	1,500,000	2013-06-07
493	50,000	49,000	49,960	49,960	136	6,796,080	2013-06-04
494	49,960	49,000	49,960	49,080	14	686,960	2013-05-31
495	49,000	49,000	49,000	49,000	21	1,029,000	2013-05-30
496	50,000	50,000	50,000	50,000	100	5,000,000	2013-05-23
497	50,000	50,000	50,000	50,000	152	7,600,000	2013-05-22
498	50,000	50,000	50,000	50,000	25	1,250,000	2013-05-17
499	50,000	49,960	49,960	50,000	48	2,399,960	2013-05-16
500	49,000	49,000	49,000	49,000	33	1,617,000	2013-05-15
501	49,000	49,000	49,000	49,000	24	1,176,000	2013-05-09
502	50,000	50,000	50,000	50,000	100	5,000,000	2013-05-08
503	50,000	50,000	50,000	50,000	3	150,000	2013-05-06
504	50,000	50,000	50,000	50,000	77	3,850,000	2013-05-03
505	50,000	50,000	50,000	50,000	1	50,000	2013-05-01
506	50,500	50,000	50,000	50,350	23	1,158,500	2013-04-30
507	50,500	50,500	50,500	50,500	3	151,500	2013-04-18
508	47,000	47,000	47,000	47,000	1	47,000	2013-04-17
509	41,000	41,000	41,000	41,000	15	615,000	2013-04-16
510	41,000	40,000	40,000	41,000	7	285,000	2013-04-02
511	40,000	40,000	40,000	40,000	10	400,000	2013-04-01
512	40,000	40,000	40,000	40,000	100	4,000,000	2013-03-29
513	40,000	40,000	40,000	40,000	221	8,840,000	2013-03-25
514	39,000	39,000	39,000	39,000	30	1,170,000	2013-03-20
515	38,500	38,400	38,400	38,500	19	731,400	2013-03-15
516	38,500	38,500	38,500	38,500	44	1,694,000	2013-03-13
517	38,600	38,600	38,600	38,600	1	38,600	2013-03-11
518	38,600	38,600	38,600	38,600	8	308,800	2013-03-01
519	38,600	38,600	38,600	38,600	50	1,930,000	2013-02-27
520	38,600	38,600	38,600	38,600	4	154,400	2013-02-25
521	38,500	38,500	38,500	38,500	40	1,540,000	2013-02-22
522	38,500	38,000	38,000	38,500	49	1,882,000	2013-02-21
523	38,600	38,500	38,500	38,500	51	1,963,600	2013-02-20
524	38,000	38,000	38,000	38,000	25	950,000	2013-02-18
525	37,500	37,500	37,500	37,500	1	37,500	2013-02-15
526	37,500	37,500	37,500	37,500	175	6,562,500	2013-02-07
527	37,500	37,500	37,500	37,500	5	187,500	2013-02-04
528	37,500	37,000	37,000	37,400	35	1,309,000	2013-02-01
529	37,500	37,500	37,500	37,500	5	187,500	2013-01-29
530	37,500	37,500	37,500	37,500	140	5,250,000	2013-01-23
531	37,500	37,500	37,500	37,500	9	337,500	2013-01-22
532	37,900	37,900	37,900	37,900	15	568,500	2013-01-18
533	37,900	37,900	37,900	37,900	100	3,790,000	2013-01-10
534	37,500	37,500	37,500	37,500	325	12,187,500	2013-01-08
535	37,500	37,500	37,500	37,500	105	3,937,500	2013-01-07
536	37,500	37,500	37,500	37,500	95	3,562,500	2013-01-05
537	37,000	37,000	37,000	37,000	9	333,000	2013-01-03
538	37,000	37,000	37,000	37,000	6	222,000	2013-01-02
539	37,500	37,500	37,500	37,500	76	2,850,000	2012-12-27
540	37,500	37,480	37,480	37,500	949	35,580,720	2012-12-19
541	37,480	37,480	37,480	37,480	24	899,520	2012-12-18
542	37,500	37,500	37,500	37,500	350	13,125,000	2012-12-17
543	37,500	37,500	37,500	37,500	16	600,000	2012-12-14
544	37,500	37,500	37,500	37,500	1	37,500	2012-12-13
545	37,500	37,000	37,000	37,020	25	925,500	2012-12-12
546	37,000	37,000	37,000	37,000	40	1,480,000	2012-12-11
547	37,000	37,000	37,000	37,000	113	4,181,000	2012-12-10
548	37,000	37,000	37,000	37,000	16	592,000	2012-12-05
549	37,000	37,000	37,000	37,000	21	777,000	2012-12-04
550	37,000	37,000	37,000	37,000	27	999,000	2012-12-03
551	37,000	37,000	37,000	37,000	5	185,000	2012-11-30
552	37,000	37,000	37,000	37,000	326	12,062,000	2012-11-29
553	38,000	38,000	38,000	38,000	78	2,964,000	2012-11-26
554	38,000	38,000	38,000	38,000	11	418,000	2012-11-05
555	38,000	38,000	38,000	38,000	98	3,724,000	2012-11-02
556	37,500	37,500	37,500	37,500	2	75,000	2012-10-31
557	38,000	38,000	38,000	38,000	68	2,584,000	2012-10-29
558	38,000	38,000	38,000	38,000	26	988,000	2012-10-26
559	35,000	35,000	35,000	35,000	15	525,000	2012-10-17
560	38,900	38,900	38,900	38,900	16	622,400	2012-10-10
561	38,500	38,500	38,500	38,500	10	385,000	2012-10-09
562	38,360	38,300	38,300	38,360	140	5,369,800	2012-10-05
563	38,500	38,000	38,500	38,360	71	2,723,500	2012-09-28
564	39,000	38,000	38,000	38,680	51	1,973,000	2012-09-27
565	39,000	39,000	39,000	39,000	27	1,053,000	2012-09-25
566	39,000	39,000	39,000	39,000	20	780,000	2012-09-24
567	39,000	39,000	39,000	39,000	18	702,000	2012-09-21
568	39,000	39,000	39,000	39,000	182	7,098,000	2012-09-19
569	39,980	39,980	39,980	39,980	1	39,980	2012-09-18
570	39,980	39,980	39,980	39,980	1	39,980	2012-09-14
571	39,000	39,000	39,000	39,000	140	5,460,000	2012-09-12
572	39,000	39,000	39,000	39,000	12	468,000	2012-09-11
573	40,000	39,900	39,900	39,960	100	3,995,200	2012-08-31
574	40,000	40,000	40,000	40,000	88	3,520,000	2012-08-22
575	40,000	40,000	40,000	40,000	10	400,000	2012-08-17
576	40,000	40,000	40,000	40,000	50	2,000,000	2012-08-16
577	40,000	40,000	40,000	40,000	107	4,280,000	2012-08-13
578	40,000	40,000	40,000	40,000	43	1,720,000	2012-08-06
579	40,000	40,000	40,000	40,000	7	280,000	2012-07-27
580	39,999	39,995	39,999	39,999	159	6,359,229	2012-06-27
581	39,000	39,000	39,000	39,000	33	1,287,000	2012-06-26
582	38,000	38,000	38,000	38,000	42	1,596,000	2012-06-20
583	38,000	38,000	38,000	38,000	42	1,596,000	2012-06-20
584	38,000	38,000	38,000	38,000	42	1,596,000	2012-06-20
585	40,000	39,999	39,999	40,000	3	119,998	2012-06-14
586	40,000	40,000	40,000	40,000	8	320,000	2012-06-13
587	38,500	38,500	38,500	38,500	8,935	343,997,500	2012-06-12
588	38,500	38,500	38,500	38,500	8,935	343,997,500	2012-06-12
589	38,000	38,000	38,000	38,000	18	684,000	2012-06-11
590	40,000	40,000	40,000	40,000	557	22,280,000	2012-06-08
591	40,500	40,000	40,000	40,500	144	5,778,500	2012-06-06
592	40,000	40,000	40,000	40,000	304	12,160,000	2012-06-05
593	39,500	39,500	39,500	39,500	56	2,212,000	2012-06-04
594	40,000	40,000	40,000	40,000	50	2,000,000	2012-05-31
595	40,000	39,999	39,999	40,000	320	12,799,700	2012-05-30
596	39,000	39,000	39,000	39,000	10	390,000	2012-05-29
597	40,000	40,000	40,000	40,000	99	3,960,000	2012-05-28
598	40,000	40,000	40,000	40,000	241	9,640,000	2012-05-25
599	40,000	39,500	40,000	39,500	10	398,500	2012-05-21
600	41,000	40,000	40,000	41,000	60	2,450,000	2012-05-18
601	41,300	41,299	41,299	41,300	262	10,820,597	2012-05-16
602	41,300	41,300	41,300	41,300	300	12,390,000	2012-05-14
603	41,300	41,200	41,200	41,300	133	5,490,100	2012-05-09
604	41,300	41,200	41,200	41,300	133	5,490,100	2012-05-09
605	41,299	41,000	41,000	41,299	7	287,299	2012-05-08
606	41,000	41,000	41,000	41,000	41	1,681,000	2012-05-07
607	41,000	41,000	41,000	41,000	35	1,435,000	2012-05-04
608	41,300	41,300	41,300	41,300	84	3,469,200	2012-05-03
609	41,300	40,400	40,400	41,300	34	1,398,400	2012-05-02
610	40,800	40,800	40,800	40,800	10	408,000	2012-05-01
611	40,500	40,500	40,500	40,500	35	1,417,500	2012-04-27
612	40,500	40,400	40,500	40,400	98	3,959,700	2012-04-25
613	40,500	40,500	40,500	40,500	5	202,500	2012-04-23
614	40,849	39,990	39,990	40,849	197	7,878,889	2012-04-17
615	38,010	38,010	38,010	38,010	62	2,356,620	2012-04-10
616	40,000	39,000	40,000	39,000	513	20,492,000	2012-04-09
617	40,000	40,000	40,000	40,000	11	440,000	2012-04-04
618	40,000	39,500	39,500	40,000	331	13,219,000	2012-04-03
619	39,500	39,500	39,500	39,500	3	118,500	2012-04-02
620	41,000	41,000	41,000	41,000	70	2,870,000	2012-03-30
621	35,000	33,500	33,500	35,000	95	3,248,000	2012-01-20
622	33,010	33,010	33,010	33,010	1	33,010	2012-01-19
623	35,000	35,000	35,000	35,000	4	140,000	2012-01-18
624	35,900	35,900	35,900	35,900	114	4,092,600	2012-01-17
625	35,500	35,400	35,400	35,500	86	3,052,800	2012-01-16
626	35,400	35,400	35,400	35,400	324	11,469,600	2012-01-13
627	33,000	33,000	33,000	33,000	15	495,000	2012-01-11
628	35,000	35,000	35,000	35,000	67	2,345,000	2012-01-10
629	36,000	35,100	35,100	36,000	293	10,531,800	2012-01-06
630	35,001	35,000	35,001	35,000	12	420,001	2012-01-04
631	35,950	35,950	35,950	35,950	16	575,200	2011-12-30
632	35,950	35,900	35,900	35,950	12	431,250	2011-12-28
633	35,000	35,000	35,000	35,000	28	980,000	2011-12-27
634	35,000	35,000	35,000	35,000	2	70,000	2011-12-23
635	33,500	32,725	33,500	32,725	26	859,425	2011-12-20
636	35,000	35,000	35,000	35,000	8	280,000	2011-12-19
637	36,000	35,000	36,000	35,000	9	316,000	2011-12-13
638	36,500	36,500	36,500	36,500	9	328,500	2011-12-09
639	36,000	36,000	36,000	36,000	5	180,000	2011-12-07
640	36,000	36,000	36,000	36,000	1	36,000	2011-12-05
641	37,000	37,000	37,000	37,000	32	1,184,000	2011-12-01
642	37,000	37,000	37,000	37,000	3	111,000	2011-11-30
643	38,500	38,500	38,500	38,500	29	1,116,500	2011-11-28
644	39,000	39,000	39,000	39,000	7	273,000	2011-11-24
645	39,500	39,000	39,000	39,500	2	78,500	2011-11-21
646	39,500	39,000	39,000	39,500	2	78,500	2011-11-21
647	39,500	39,000	39,000	39,500	2	78,500	2011-11-21
648	39,500	39,000	39,000	39,500	2	78,500	2011-11-21
649	39,500	39,500	39,500	39,500	34	1,343,000	2011-11-18
650	39,800	39,790	39,790	39,800	48	1,910,230	2011-11-17
651	39,899	38,999	38,999	39,899	20	797,080	2011-11-15
652	38,999	38,999	38,999	38,999	1	38,999	2011-11-14
653	39,899	39,500	39,500	39,899	2	79,399	2011-11-11
654	39,899	39,899	39,899	39,899	1	39,899	2011-11-10
655	39,999	39,000	39,400	39,999	126	4,990,862	2011-11-09
656	39,500	39,000	39,500	39,000	2	78,500	2011-11-08
657	39,999	39,999	39,999	39,999	1	39,999	2011-11-07
658	39,500	39,000	39,000	39,500	62	2,420,500	2011-11-04
659	39,000	39,000	39,000	39,000	1	39,000	2011-11-03
660	39,000	39,000	39,000	39,000	1	39,000	2011-11-03
661	39,000	38,500	38,500	39,000	26	1,001,500	2011-11-02
662	39,000	38,000	38,000	39,000	52	1,977,000	2011-11-01
663	38,998	38,000	38,998	38,000	10	380,998	2011-10-31
664	38,000	37,800	37,888	38,000	153	5,794,992	2011-10-28
665	37,888	36,500	37,000	37,887	116	4,274,775	2011-10-27
666	36,999	36,999	36,999	36,999	2	73,998	2011-10-26
667	36,500	36,000	36,000	36,500	15	541,000	2011-10-25
668	37,000	36,999	36,999	37,000	5	184,996	2011-10-24
669	37,000	36,999	36,999	37,000	5	184,998	2011-10-21
670	37,000	37,000	37,000	37,000	250	9,250,000	2011-10-20
671	36,000	35,999	35,999	36,000	195	7,019,998	2011-10-14
672	35,500	35,500	35,500	35,500	2	71,000	2011-10-13
673	35,500	35,499	35,500	35,499	5	177,498	2011-10-12
674	35,500	35,500	35,500	35,500	64	2,272,000	2011-10-11
675	36,000	36,000	36,000	36,000	1	36,000	2011-10-10
676	36,000	36,000	36,000	36,000	31	1,116,000	2011-10-07
677	36,005	36,000	36,005	36,000	611	21,996,951	2011-10-05
678	38,999	38,000	38,999	38,000	75	2,852,997	2011-10-04
679	39,001	39,001	39,001	39,001	30	1,170,030	2011-10-03
680	39,500	39,400	39,400	39,500	25	986,800	2011-09-30
681	39,000	39,000	39,000	39,000	3	117,000	2011-09-27
682	39,000	39,000	39,000	39,000	60	2,340,000	2011-09-26
683	39,500	39,500	39,500	39,500	1	39,500	2011-09-23
684	39,500	39,000	39,000	39,500	134	5,276,044	2011-09-22
685	39,000	38,999	38,999	39,000	52	2,027,950	2011-09-15
686	38,002	38,000	38,000	38,002	162	6,156,144	2011-09-12
687	38,000	38,000	38,000	38,000	12	456,000	2011-09-01
688	38,000	38,000	38,000	38,000	27	1,026,000	2011-08-31
689	38,000	38,000	38,000	38,000	150	5,700,000	2011-08-30
690	38,000	38,000	38,000	38,000	19	722,000	2011-08-29
691	38,000	38,000	38,000	38,000	118	4,484,000	2011-08-25
692	38,003	38,000	38,000	38,000	292	11,096,240	2011-08-24
693	38,000	38,000	38,000	38,000	33	1,254,000	2011-08-22
694	37,000	37,000	37,000	37,000	9	333,000	2011-08-19
695	37,000	37,000	37,000	37,000	20	740,000	2011-08-17
696	37,000	37,000	37,000	37,000	1	37,000	2011-08-16
697	35,001	35,000	35,000	35,001	46	1,610,044	2011-08-12
698	35,500	35,010	35,011	35,500	82	2,881,645	2011-08-12
699	35,000	35,000	35,000	35,000	183	6,405,000	2011-08-10
700	35,000	35,000	35,000	35,000	40	1,400,000	2011-08-09
701	35,000	32,500	32,500	35,000	24	797,700	2011-08-04
702	33,000	32,501	33,000	32,501	2	65,501	2011-08-03
703	31,500	31,500	31,500	31,500	42	1,323,000	2011-07-29
704	31,500	31,500	31,500	31,500	30	945,000	2011-07-19
705	31,500	31,500	31,500	31,500	40	1,260,000	2011-07-18
706	32,000	32,000	32,000	32,000	1	32,000	2011-07-08
707	31,500	31,500	31,500	31,500	20	630,000	2011-07-07
708	31,500	31,499	31,499	31,500	80	2,519,950	2011-07-06
709	31,500	31,500	31,500	31,500	2	63,000	2011-06-30
710	31,500	30,200	31,000	31,500	135	4,128,520	2011-06-29
711	31,500	31,000	31,500	31,500	128	3,988,000	2011-06-28
712	31,999	31,500	31,999	31,500	74	2,355,950	2011-06-27
713	31,000	31,000	31,000	31,000	100	3,100,000	2011-06-24
714	31,000	31,000	31,000	31,000	6	186,000	2011-06-23
715	32,000	31,800	31,800	32,000	45	1,431,400	2011-06-21
716	32,000	31,800	31,800	31,800	41	1,308,800	2011-06-20
717	31,500	31,000	31,000	31,500	11	344,500	2011-06-15
718	31,500	30,000	30,000	31,000	116	3,506,000	2011-06-14
719	30,500	30,000	30,500	30,000	48	1,463,500	2011-06-13
720	32,000	32,000	32,000	32,000	10	320,000	2011-06-10
721	31,000	31,000	31,000	31,000	9	279,000	2011-06-09
722	30,000	30,000	30,000	30,000	32	960,000	2011-06-06
723	30,000	30,000	30,000	30,000	16	480,000	2011-06-03
724	29,400	29,400	29,400	29,400	7	205,800	2011-05-31
725	29,400	29,400	29,400	29,400	2	58,800	2011-05-30
726	29,400	29,400	29,400	29,400	1	29,400	2011-05-27
727	29,400	29,400	29,400	29,400	30	882,000	2011-05-26
728	30,000	29,950	29,999	30,000	83	2,489,936	2011-05-25
729	30,000	29,999	30,000	29,999	17	509,984	2011-05-24
730	29,400	29,400	29,400	29,400	10	294,000	2011-05-19
731	32,000	32,000	32,000	32,000	20	640,000	2011-05-18
732	29,500	29,400	29,500	29,400	28	824,200	2011-05-17
733	29,400	29,400	29,400	29,400	30	882,000	2011-05-16
734	31,000	30,000	31,000	30,000	28	850,000	2011-05-13
735	33,000	33,000	33,000	33,000	19	627,000	2011-05-11
736	34,500	34,000	34,000	34,000	40	1,370,000	2011-05-10
737	32,000	31,000	31,000	32,000	8	255,000	2011-05-09
738	33,000	30,000	30,000	33,000	3	96,000	2011-05-06
739	30,000	30,000	30,000	30,000	148	4,440,000	2011-05-05
740	29,900	29,900	29,900	29,900	1	29,900	2011-05-04
741	29,500	29,500	29,500	29,500	24	708,000	2011-05-03
742	29,500	29,000	29,000	29,500	18	530,000	2011-05-02
743	29,000	29,000	29,000	29,000	2	58,000	2011-04-28
744	29,000	27,400	29,000	27,400	51	1,405,400	2011-04-27
745	29,500	29,000	29,000	29,500	16	464,500	2011-04-26
746	29,000	29,000	29,000	29,000	11	319,000	2011-04-25
747	29,000	27,205	27,205	29,000	80	2,269,740	2011-04-19
748	29,400	29,000	29,000	29,400	12	352,400	2011-04-18
749	29,000	29,000	29,000	29,000	12	348,000	2011-04-14
750	29,000	29,000	29,000	29,000	52	1,508,000	2011-04-13
751	29,000	29,000	29,000	29,000	35	1,015,000	2011-04-12
752	28,000	28,000	28,000	28,000	120	3,360,000	2011-04-08
753	29,000	29,000	29,000	29,000	1	29,000	2011-04-05
754	27,101	27,101	27,101	27,101	9	243,909	2011-04-04
755	29,050	29,000	29,000	29,000	102	2,959,052	2011-04-01
756	31,000	29,000	31,000	29,050	233	6,963,050	2011-03-31
757	30,500	30,000	30,000	30,500	220	6,695,028	2011-03-30
758	30,000	29,500	29,500	30,000	29	869,486	2011-03-29
759	27,500	27,500	27,500	27,500	15	412,500	2011-03-28
760	27,500	27,200	27,200	27,500	161	4,379,800	2011-03-25
761	27,500	27,100	27,500	27,100	55	1,494,900	2011-03-23
762	27,100	27,100	27,100	27,100	128	3,468,800	2011-03-22
763	27,100	27,050	27,100	27,100	41	1,109,150	2011-03-18
764	27,100	27,100	27,100	27,100	22	596,200	2011-03-17
765	27,101	27,030	27,100	27,100	109	2,951,454	2011-03-15
766	31,000	27,100	31,000	27,100	132	3,616,254	2011-03-14
767	31,700	31,700	31,700	31,700	20	634,000	2011-03-11
768	31,800	31,000	31,000	31,800	26	808,400	2011-03-10
769	31,600	31,600	31,600	31,600	35	1,106,000	2011-03-09
770	31,600	31,500	31,500	31,600	120	3,782,000	2011-03-03
771	31,700	31,700	31,700	31,700	9	285,300	2011-03-02
772	35,000	31,700	35,000	31,700	150	4,921,300	2011-03-01
773	36,450	34,500	34,500	36,450	16	563,800	2011-02-25
774	33,500	32,500	32,500	33,500	15	494,000	2011-02-22
775	31,700	31,700	31,700	31,700	20	634,000	2011-02-17
776	31,740	31,500	31,700	31,740	184	5,838,160	2011-02-16
777	31,740	31,700	31,700	31,700	122	3,867,840	2011-02-15
778	31,740	31,000	31,000	31,740	51	1,588,740	2011-02-14
779	31,200	31,200	31,200	31,200	145	4,524,000	2011-02-11
780	31,200	31,200	31,200	31,200	35	1,092,000	2011-02-10
781	31,200	31,000	31,000	31,200	87	2,701,000	2011-02-08
782	31,200	27,900	27,900	31,200	1,680	47,030,400	2011-02-02
783	27,900	27,400	27,400	27,900	63	1,735,300	2011-02-01
784	27,600	27,600	27,600	27,600	2	55,200	2011-01-31
785	27,600	26,000	26,000	27,600	112	2,947,200	2011-01-28
786	26,000	25,005	25,005	26,000	93	2,352,255	2011-01-27
787	24,000	24,000	24,000	24,000	80	1,920,000	2011-01-25
788	23,900	23,800	23,800	23,900	100	2,385,000	2011-01-21
789	23,900	23,800	23,800	23,900	40	955,400	2011-01-18
790	23,700	23,700	23,700	23,700	35	829,500	2011-01-13
791	23,900	23,800	23,900	23,800	5	119,100	2011-01-12
792	23,700	23,700	23,700	23,700	98	2,322,600	2011-01-11
793	23,900	23,900	23,900	23,900	500	11,950,000	2011-01-10
794	23,750	23,750	23,750	23,750	121	2,873,750	2011-01-07
795	23,900	23,900	23,900	23,900	28	669,200	2011-01-04
796	23,900	23,900	23,900	23,900	7	167,300	2010-12-27
797	23,900	23,900	23,900	23,900	15	358,500	2010-12-24
798	22,605	22,605	22,605	22,605	69	1,559,745	2010-12-23
799	24,000	24,000	24,000	24,000	75	1,800,000	2010-12-16
800	24,500	24,500	24,500	24,500	10	245,000	2010-12-15
801	23,999	23,999	23,999	23,999	17	407,983	2010-12-14
802	23,480	23,000	23,480	23,000	130	2,999,600	2010-12-13
803	23,490	23,480	23,490	23,480	80	1,878,850	2010-12-10
804	23,490	23,490	23,490	23,490	10	234,900	2010-12-06
805	23,000	23,000	23,000	23,000	200	4,600,000	2010-12-03
806	23,000	22,500	23,000	22,500	21	482,500	2010-11-30
807	23,900	23,900	23,900	23,900	5	119,500	2010-11-25
808	23,000	23,000	23,000	23,000	47	1,081,000	2010-11-22
809	23,000	23,000	23,000	23,000	34	782,000	2010-11-19
810	23,000	23,000	23,000	23,000	69	1,587,000	2010-11-17
811	23,010	23,000	23,010	23,000	76	1,748,100	2010-11-16
812	23,000	23,000	23,000	23,000	70	1,610,000	2010-11-15
813	23,001	23,001	23,001	23,001	7	161,007	2010-11-11
814	23,001	23,001	23,001	23,001	7	161,007	2010-11-11
815	23,001	23,001	23,001	23,001	7	161,007	2010-11-11
816	23,300	23,000	23,300	23,000	12	279,000	2010-11-10
817	23,350	23,300	23,300	23,350	21	490,300	2010-11-08
818	23,300	23,300	23,300	23,300	105	2,446,500	2010-11-05
819	23,000	22,800	22,800	23,000	60	1,370,000	2010-11-04
820	22,800	22,800	22,800	22,800	251	5,722,800	2010-11-03
821	22,800	22,500	22,500	22,501	166	3,736,810	2010-10-29
822	22,400	22,400	22,400	22,400	35	784,000	2010-10-28
823	22,500	22,001	22,500	22,500	168	3,768,313	2010-10-27
824	23,000	22,500	22,500	23,000	45	1,017,500	2010-10-26
825	22,500	22,500	22,500	22,500	70	1,575,000	2010-10-25
826	23,000	22,000	23,000	22,000	99	2,219,000	2010-10-18
827	23,003	23,000	23,001	23,000	12	276,018	2010-10-15
828	24,399	24,399	24,399	24,399	100	2,439,900	2010-10-04
829	23,701	23,700	23,700	23,701	40	948,025	2010-10-01
830	24,400	24,400	24,400	24,400	40	976,000	2010-09-29
831	24,450	24,450	24,450	24,450	10	244,500	2010-09-28
832	23,500	23,500	23,500	23,500	10	235,000	2010-09-27
833	24,000	24,000	24,000	24,000	13	312,000	2010-09-22
834	24,100	24,100	24,100	24,100	12	289,200	2010-09-21
835	24,300	24,100	24,100	24,100	95	2,290,500	2010-09-20
836	24,100	24,100	24,100	24,100	40	964,000	2010-09-16
837	24,100	24,000	24,100	24,100	272	6,548,200	2010-09-15
838	23,000	23,000	23,000	23,000	23	529,000	2010-09-14
839	23,000	23,000	23,000	23,000	12	276,000	2010-09-10
840	24,000	24,000	24,000	24,000	32	768,000	2010-09-07
841	24,000	23,000	23,000	24,000	138	3,294,000	2010-09-03
842	23,000	23,000	23,000	23,000	2	46,000	2010-09-01
843	23,980	23,001	23,001	23,980	22	507,001	2010-08-27
844	23,990	23,990	23,990	23,990	62	1,487,380	2010-08-24
845	24,300	24,300	24,300	24,300	140	3,402,000	2010-08-16
846	24,000	24,000	24,000	24,000	1	24,000	2010-08-13
847	24,400	24,000	24,400	24,000	26	627,600	2010-08-11
848	24,450	24,000	24,000	24,450	108	2,596,950	2010-08-05
849	24,000	24,000	24,000	24,000	200	4,800,000	2010-08-04
850	23,500	23,500	23,500	23,500	135	3,172,500	2010-08-03
851	23,000	22,100	23,000	23,000	121	2,764,100	2010-07-23
852	23,000	23,000	23,000	23,000	30	690,000	2010-07-08
853	25,000	25,000	25,000	25,000	30	750,000	2010-07-07
854	22,000	22,000	22,000	22,000	28	616,000	2010-06-29
855	22,000	22,000	22,000	22,000	16	352,000	2010-06-28
856	25,000	25,000	25,000	25,000	3	75,000	2010-06-25
857	22,000	22,000	22,000	22,000	5	110,000	2010-06-24
858	22,000	22,000	22,000	22,000	1	22,000	2010-06-17
859	23,000	23,000	23,000	23,000	296	6,808,000	2010-06-15
860	23,000	23,000	23,000	23,000	100	2,300,000	2010-06-14
861	22,500	22,000	22,500	22,000	109	2,450,000	2010-06-11
862	22,500	22,500	22,500	22,500	50	1,125,000	2010-06-10
863	23,000	23,000	23,000	23,000	39	897,000	2010-05-27
864	23,500	23,500	23,500	23,500	5	117,500	2010-05-26
865	23,500	22,000	22,000	23,500	21	466,500	2010-05-21
866	23,510	23,500	23,510	23,500	513	12,055,600	2010-05-20
867	25,000	24,900	24,900	25,000	18	449,200	2010-05-17
868	24,910	24,910	24,910	24,910	5	124,550	2010-05-13
869	25,500	25,010	25,500	25,010	513	13,080,030	2010-05-10
870	26,000	24,000	25,000	26,000	1,905	47,574,240	2010-05-04
871	26,000	25,055	25,055	26,000	102	2,644,440	2010-05-03
872	25,055	25,000	25,000	25,055	36	900,660	2010-04-30
873	25,000	25,000	25,000	25,000	43	1,075,000	2010-04-29
874	25,105	25,000	25,000	25,055	1,225	30,655,930	2010-04-28
875	25,000	25,000	25,000	25,000	10	250,000	2010-04-27
876	26,500	26,500	26,500	26,500	10	265,000	2010-04-20
877	26,500	26,500	26,500	26,500	1,000	26,500,000	2010-04-19
878	26,500	26,500	26,500	26,500	11	291,500	2010-04-15
879	27,999	27,800	27,800	27,999	49	1,367,396	2010-04-12
880	27,900	27,900	27,900	27,900	5	139,500	2010-04-08
881	25,001	25,001	25,001	25,001	1	25,001	2010-04-07
882	28,000	27,600	27,600	28,000	244	6,777,198	2010-04-02
883	25,450	25,050	25,450	25,050	55	1,385,500	2010-04-01
884	27,600	27,600	27,600	27,600	10	276,000	2010-03-30
885	27,500	27,500	27,500	27,500	4	110,000	2010-03-29
886	27,500	27,500	27,500	27,500	5	137,500	2010-03-25
887	28,000	27,500	28,000	27,500	45	1,242,500	2010-03-23
888	28,300	28,300	28,300	28,300	40	1,132,000	2010-03-19
889	29,000	27,500	28,510	28,300	536	15,267,870	2010-03-18
890	29,990	28,900	29,990	28,900	93	2,696,695	2010-03-16
891	30,000	28,550	28,550	29,990	510	15,289,165	2010-03-15
892	29,095	28,001	29,000	28,001	272	7,892,191	2010-03-12
893	29,000	25,500	29,000	25,500	29	799,000	2010-03-11
894	28,000	27,800	27,800	28,000	25	698,000	2010-03-10
895	28,000	28,000	28,000	28,000	5	140,000	2010-03-05
896	28,000	26,000	26,000	28,000	38	995,998	2010-03-04
897	25,300	24,999	24,999	25,300	97	2,425,296	2010-03-03
898	25,000	25,000	25,000	25,000	11	275,000	2010-03-01
899	25,000	25,000	25,000	25,000	15	375,000	2010-02-26
900	24,000	23,000	23,000	24,000	4	94,000	2010-02-24
901	22,000	21,000	21,000	22,000	11	234,070	2010-02-23
902	21,000	21,000	21,000	21,000	1	21,000	2010-02-18
903	19,000	19,000	19,000	19,000	2	38,000	2010-02-11
904	19,000	19,000	19,000	19,000	1	19,000	2010-02-09
905	19,000	19,000	19,000	19,000	53	1,007,000	2010-02-08
906	18,800	18,800	18,800	18,800	10	188,000	2010-02-05
907	19,000	19,000	19,000	19,000	7	133,000	2010-02-04
908	19,000	19,000	19,000	19,000	9	171,000	2010-02-02
909	19,000	19,000	19,000	19,000	50	950,000	2010-01-29
910	19,000	18,500	18,500	19,000	47	870,000	2010-01-28
911	17,010	17,010	17,010	17,010	12	204,120	2010-01-25
912	17,000	17,000	17,000	17,000	14	238,000	2010-01-15
913	17,000	17,000	17,000	17,000	16	272,000	2010-01-14
914	17,000	17,000	17,000	17,000	16	272,000	2010-01-13
915	17,000	17,000	17,000	17,000	75	1,275,000	2010-01-12
916	17,000	17,000	17,000	17,000	75	1,275,000	2010-01-12
917	17,000	17,000	17,000	17,000	21	357,000	2010-01-08
918	17,000	17,000	17,000	17,000	28	476,000	2010-01-07
919	17,000	17,000	17,000	17,000	4	68,000	2010-01-06
920	17,001	17,000	17,000	17,000	62	1,054,020	2010-01-05
921	18,000	18,000	18,000	18,000	5	90,000	2009-12-24
922	18,000	18,000	18,000	18,000	1	18,000	2009-12-23
923	18,000	18,000	18,000	18,000	1	18,000	2009-12-21
924	19,000	19,000	19,000	19,000	2	38,000	2009-12-09
925	19,000	19,000	19,000	19,000	1	19,000	2009-12-08
926	19,500	19,500	19,500	19,500	7	136,500	2009-12-07
927	19,500	19,500	19,500	19,500	40	780,000	2009-12-04
928	19,501	19,500	19,501	19,500	50	975,010	2009-12-01
929	19,500	19,500	19,500	19,500	81	1,579,500	2009-11-19
930	19,552	19,552	19,552	19,552	7	136,864	2009-11-17
931	23,050	23,000	23,049	23,000	41	944,598	2009-11-11
932	23,050	23,011	23,011	23,050	63	1,451,058	2009-10-29
933	23,001	23,001	23,001	23,001	98	2,254,098	2009-10-28
934	26,490	26,489	26,489	26,490	23	609,250	2009-10-26
935	26,605	26,500	26,500	26,500	225	5,965,650	2009-10-23
936	26,500	25,000	25,000	26,500	65	1,697,500	2009-10-22
937	25,800	25,076	25,076	25,800	16	412,076	2009-10-21
938	25,076	25,076	25,076	25,076	4	100,304	2009-10-19
939	28,499	28,499	28,499	28,499	1	28,499	2009-10-14
940	28,800	28,800	28,800	28,800	20	576,000	2009-10-13
941	28,000	28,000	28,000	28,000	86	2,408,000	2009-10-08
942	29,000	27,000	27,000	28,000	210	5,910,000	2009-10-07
943	27,000	27,000	27,000	27,000	163	4,401,000	2009-10-05
944	27,000	27,000	27,000	27,000	10	270,000	2009-09-29
945	27,001	27,000	27,000	27,001	60	1,620,056	2009-09-28
946	27,000	27,000	27,000	27,000	124	3,348,000	2009-09-25
947	28,000	26,500	26,500	28,000	324	8,631,000	2009-09-24
948	25,076	25,076	25,076	25,076	3	75,228	2009-09-23
949	29,501	26,500	26,500	29,501	23	654,515	2009-09-21
950	25,760	25,000	25,000	25,760	230	5,799,400	2009-09-18
951	22,400	21,000	21,000	22,400	229	4,898,600	2009-09-17
952	19,550	19,310	19,310	19,550	204	3,968,350	2009-09-16
953	19,200	19,001	19,001	19,200	83	1,578,100	2009-09-15
954	19,000	19,000	19,000	19,000	35	665,000	2009-09-14
955	18,000	18,000	18,000	18,000	5	90,000	2009-09-10
956	17,001	17,000	17,001	17,000	8	136,003	2009-09-03
957	17,000	17,000	17,000	17,000	5	85,000	2009-09-02
958	16,800	16,700	16,700	16,800	29	485,200	2009-09-01
959	15,500	15,500	15,500	15,500	2	31,000	2009-08-27
960	15,500	15,500	15,500	15,500	2	31,000	2009-08-26
961	14,000	13,600	13,600	14,000	150	2,086,000	2009-08-25
962	13,600	13,600	13,600	13,600	10	136,000	2009-08-19
963	12,500	12,500	12,500	12,500	10	125,000	2009-08-11
964	12,500	12,500	12,500	12,500	396	4,950,000	2009-08-03
965	12,000	12,000	12,000	12,000	94	1,128,000	2009-07-31
966	12,000	12,000	12,000	12,000	10	120,000	2009-07-24
967	12,530	12,530	12,530	12,530	36	451,080	2009-07-17
968	12,550	12,500	12,500	12,550	35	437,800	2009-07-07
969	12,500	12,500	12,500	12,500	10	125,000	2009-07-01
970	12,500	12,500	12,500	12,500	51	637,500	2009-06-03
971	12,500	12,500	12,500	12,500	166	2,075,000	2009-05-21
972	12,000	11,489	11,489	12,000	184	2,165,111	2009-05-20
973	11,489	11,489	11,489	11,489	1	11,489	2009-05-19
974	12,500	12,500	12,500	12,500	200	2,500,000	2009-04-27
975	12,000	12,000	12,000	12,000	45	540,000	2009-04-17
976	12,000	12,000	12,000	12,000	15	180,000	2009-03-17
977	12,000	12,000	12,000	12,000	10	120,000	2009-03-13
978	12,000	12,000	12,000	12,000	7	84,000	2009-03-10
979	12,400	12,400	12,400	12,400	1	12,400	2009-03-09
980	12,500	12,400	12,500	12,400	37	459,300	2009-03-06
981	12,500	12,500	12,500	12,500	1	12,500	2009-03-05
982	12,000	12,000	12,000	12,000	1	12,000	2009-03-02
983	13,500	13,500	13,500	13,500	2	27,000	2009-02-23
984	12,000	12,000	12,000	12,000	28	336,000	2009-02-19
985	12,000	12,000	12,000	12,000	14	168,000	2009-02-17
986	12,000	12,000	12,000	12,000	10	120,000	2009-02-11
987	12,500	12,500	12,500	12,500	20	250,000	2009-01-14
988	12,990	12,700	12,990	12,700	14	179,260	2009-01-13
989	14,450	14,450	14,450	14,450	5	72,250	2009-01-06
990	17,000	17,000	17,000	17,000	4	68,000	2008-12-11
991	20,000	20,000	20,000	20,000	1	20,000	2008-12-08
992	20,499	20,499	20,499	20,499	4	81,996	2008-11-27
993	19,000	19,000	19,000	19,000	10	190,000	2008-11-21
994	21,675	21,675	21,675	21,675	30	650,250	2008-11-20
995	22,000	21,675	21,675	22,000	68	1,484,950	2008-11-10
996	29,500	29,500	29,500	29,500	5	147,500	2008-09-02
997	29,990	29,990	29,990	29,990	5	149,950	2008-08-27
998	30,800	30,800	30,800	30,800	14	431,200	2008-08-14
999	30,800	30,800	30,800	30,800	14	431,200	2008-08-13
1000	30,855	30,855	30,855	30,855	30	925,650	2008-08-08
1001	30,855	30,855	30,855	30,855	3	92,565	2008-08-06
1002	30,855	30,855	30,855	30,855	48	1,481,040	2008-08-01
1003	36,300	36,300	36,300	36,300	62	2,250,600	2008-07-18
1004	36,400	36,400	36,400	36,400	150	5,460,000	2008-07-17
1005	36,500	32,200	32,200	36,500	298	10,681,100	2008-07-15
1006	32,200	32,200	32,200	32,200	1	32,200	2008-07-14
1007	28,000	28,000	28,000	28,000	29	812,000	2008-07-10
1008	32,725	32,725	32,725	32,725	100	3,272,500	2008-07-03
1009	38,500	38,500	38,500	38,500	3	115,500	2008-05-16
1010	40,000	40,000	40,000	40,000	1	40,000	2008-05-08
1011	40,000	40,000	40,000	40,000	53	2,120,000	2008-05-06
1012	40,000	40,000	40,000	40,000	154	6,160,000	2008-05-05
1013	39,000	39,000	39,000	39,000	19	741,000	2008-05-01
1014	40,000	40,000	40,000	40,000	10	400,000	2008-04-29
1015	40,000	40,000	40,000	40,000	70	2,800,000	2008-04-24
1016	41,000	41,000	41,000	41,000	134	5,494,000	2008-04-18
1017	41,880	41,880	41,880	41,880	22	921,360	2008-04-16
1018	42,000	41,888	41,888	41,888	121	5,070,700	2008-04-15
1019	41,100	41,002	41,002	41,100	24	984,930	2008-04-04
1020	41,010	41,000	41,000	41,001	361	14,801,101	2008-04-03
1021	41,001	41,000	41,000	41,000	253	10,373,003	2008-04-02
1022	41,100	41,000	41,100	41,000	169	6,934,000	2008-03-31
1023	42,000	42,000	42,000	42,000	84	3,528,000	2008-03-24
1024	42,000	42,000	42,000	42,000	18	756,000	2008-03-19
1025	41,000	37,100	37,100	41,000	151	6,031,100	2008-03-18
1026	37,000	37,000	37,000	37,000	33	1,221,000	2008-03-13
1027	36,990	36,900	36,990	36,900	156	5,770,350	2008-03-12
1028	36,990	36,990	36,990	36,990	3	110,970	2008-03-11
1029	37,100	37,000	37,100	37,000	64	2,368,100	2008-03-05
1030	37,300	37,000	37,300	37,000	52	1,926,100	2008-03-03
1031	37,500	37,500	37,500	37,500	3	112,500	2008-02-28
1032	37,500	37,500	37,500	37,500	21	787,500	2008-02-27
1033	37,500	37,500	37,500	37,500	15	562,500	2008-02-26
1034	37,500	36,100	36,100	37,500	50	1,823,300	2008-02-22
1035	35,850	35,850	35,850	35,850	52	1,864,200	2008-02-19
1036	36,000	35,000	36,000	35,000	69	2,418,000	2008-02-13
1037	33,510	33,510	33,510	33,510	183	6,132,330	2008-02-11
1038	33,100	33,100	33,100	33,100	35	1,158,500	2008-02-05
1039	33,000	33,000	33,000	33,000	22	726,000	2008-01-30
1040	32,500	32,500	32,500	32,500	45	1,462,500	2008-01-28
1041	32,000	32,000	32,000	32,000	171	5,472,000	2008-01-24
1042	32,001	32,001	32,001	32,001	100	3,200,100	2008-01-21
1043	32,000	32,000	32,000	32,000	28	896,000	2008-01-18
1044	32,000	32,000	32,000	32,000	100	3,200,000	2008-01-17
1045	32,050	32,050	32,050	32,050	1	32,050	2008-01-16
1046	32,010	32,010	32,010	32,010	47	1,504,470	2008-01-15
1047	32,010	32,000	32,000	32,010	105	3,360,040	2008-01-14
1048	32,000	32,000	32,000	32,000	55	1,760,000	2008-01-11
1049	32,000	32,000	32,000	32,000	50	1,600,000	2008-01-10
1050	32,000	32,000	32,000	32,000	100	3,200,000	2008-01-08
1051	32,000	32,000	32,000	32,000	35	1,120,000	2008-01-07
1052	32,000	32,000	32,000	32,000	102	3,264,000	2008-01-03
1053	32,000	32,000	32,000	32,000	10	320,000	2007-12-28
1054	32,000	32,000	32,000	32,000	40	1,280,000	2007-12-27
1055	32,000	32,000	32,000	32,000	1	32,000	2007-12-24
1056	32,000	32,000	32,000	32,000	39	1,248,000	2007-12-21
1057	32,000	32,000	32,000	32,000	117	3,744,000	2007-12-20
1058	32,000	32,000	32,000	32,000	56	1,792,000	2007-12-19
1059	32,000	32,000	32,000	32,000	40	1,280,000	2007-12-18
1060	32,000	32,000	32,000	32,000	102	3,264,000	2007-12-13
1061	32,000	32,000	32,000	32,000	226	7,232,000	2007-12-05
1062	32,000	32,000	32,000	32,000	1	32,000	2007-12-04
1063	32,000	32,000	32,000	32,000	143	4,576,000	2007-11-29
1064	32,000	32,000	32,000	32,000	8	256,000	2007-11-28
1065	32,005	32,005	32,005	32,005	39	1,248,195	2007-11-27
1066	32,000	32,000	32,000	32,000	49	1,568,000	2007-11-22
1067	32,500	32,500	32,500	32,500	100	3,250,000	2007-11-19
1068	32,000	32,000	32,000	32,000	63	2,016,000	2007-11-16
1069	32,000	32,000	32,000	32,000	8	256,000	2007-11-15
1070	32,500	32,500	32,500	32,500	49	1,592,500	2007-11-12
1071	32,000	32,000	32,000	32,000	19	608,000	2007-11-09
1072	32,000	32,000	32,000	32,000	456	14,592,000	2007-11-07
1073	32,000	32,000	32,000	32,000	342	10,944,000	2007-11-01
1074	32,000	32,000	32,000	32,000	1	32,000	2007-10-30
1075	32,000	32,000	32,000	32,000	126	4,032,000	2007-10-29
1076	32,000	32,000	32,000	32,000	298	9,536,000	2007-10-26
1077	32,000	32,000	32,000	32,000	280	8,960,000	2007-10-19
1078	32,000	32,000	32,000	32,000	80	2,560,000	2007-10-18
1079	32,000	32,000	32,000	32,000	55	1,760,000	2007-10-16
1080	32,000	32,000	32,000	32,000	39	1,248,000	2007-10-15
1081	32,000	32,000	32,000	32,000	103	3,296,000	2007-10-12
1082	32,000	32,000	32,000	32,000	41	1,312,000	2007-10-11
1083	32,000	32,000	32,000	32,000	196	6,272,000	2007-10-10
1084	32,000	32,000	32,000	32,000	153	4,896,000	2007-10-05
1085	32,000	32,000	32,000	32,000	813	26,016,000	2007-10-04
1086	32,000	32,000	32,000	32,000	199	6,368,000	2007-10-03
1087	32,000	32,000	32,000	32,000	119	3,808,000	2007-10-02
1088	32,100	32,000	32,000	32,100	233	7,475,300	2007-10-01
1089	32,000	32,000	32,000	32,000	124	3,968,000	2007-09-28
1090	32,000	32,000	32,000	32,000	229	7,328,000	2007-09-27
1091	32,000	32,000	32,000	32,000	312	9,984,000	2007-09-26
1092	32,100	32,000	32,000	32,100	34	1,090,000	2007-09-25
1093	32,000	32,000	32,000	32,000	204	6,528,000	2007-09-24
1094	32,001	32,000	32,001	32,000	307	9,824,001	2007-09-21
1095	32,000	32,000	32,000	32,000	98	3,136,000	2007-09-20
1096	32,000	32,000	32,000	32,000	189	6,048,000	2007-09-19
1097	32,000	32,000	32,000	32,000	88	2,816,000	2007-09-18
1098	32,000	32,000	32,000	32,000	285	9,120,000	2007-09-17
1099	32,000	32,000	32,000	32,000	81	2,592,000	2007-09-13
1100	32,000	32,000	32,000	32,000	153	4,896,000	2007-09-12
1101	32,000	32,000	32,000	32,000	163	5,216,000	2007-09-11
1102	33,899	33,899	33,899	33,899	7	237,293	2007-09-10
1103	34,500	34,500	34,500	34,500	3	103,500	2007-09-04
1104	34,500	34,500	34,500	34,500	3	103,500	2007-08-31
1105	35,000	35,000	35,000	35,000	1	35,000	2007-08-23
1106	29,000	29,000	29,000	29,000	47	1,363,000	2007-08-20
1107	29,000	29,000	29,000	29,000	1	29,000	2007-08-17
1108	27,000	26,000	26,000	27,000	37	997,000	2007-08-16
1109	26,000	26,000	26,000	26,000	1	26,000	2007-08-14
1110	25,500	25,000	25,500	25,000	20	501,000	2007-08-13
1111	22,001	22,000	22,000	22,001	27	594,022	2007-08-08
1112	21,000	21,000	21,000	21,000	30	630,000	2007-08-07
1113	21,000	21,000	21,000	21,000	36	756,000	2007-08-06
1114	21,000	20,000	20,000	21,000	50	1,025,000	2007-08-03
1115	21,000	20,000	21,000	20,000	922	18,641,002	2007-08-01
1116	20,500	20,000	20,000	20,500	400	8,150,000	2007-07-31
1117	20,000	19,500	19,500	20,000	4,535	90,682,500	2007-07-30
1118	14,000	14,000	14,000	14,000	70	980,000	2007-07-26
1119	13,000	13,000	13,000	13,000	51	663,000	2007-07-23
1120	12,000	12,000	12,000	12,000	5,854	70,248,000	2007-07-19
1121	12,000	12,000	12,000	12,000	27	324,000	2007-07-06
1122	12,005	12,000	12,005	12,000	54	648,135	2007-07-05
1123	12,001	12,000	12,001	12,000	35	420,004	2007-07-03
1124	11,800	11,800	11,800	11,800	346	4,082,800	2007-06-12
1125	11,800	11,800	11,800	11,800	204	2,407,200	2007-06-06
1126	11,800	11,800	11,800	11,800	35	413,000	2007-06-05
1127	11,700	11,700	11,700	11,700	329	3,849,300	2007-05-30
1128	11,700	11,700	11,700	11,700	91	1,064,700	2007-05-29
1129	11,700	11,700	11,700	11,700	15	175,500	2007-05-28
1130	11,700	11,700	11,700	11,700	289	3,381,300	2007-05-25
1131	11,700	11,700	11,700	11,700	254	2,971,800	2007-05-23
1132	11,450	11,300	11,300	11,450	167	1,906,600	2007-05-22
1133	11,300	11,300	11,300	11,300	12	135,600	2007-05-21
1134	11,000	11,000	11,000	11,000	103	1,133,000	2007-05-18
1135	11,000	11,000	11,000	11,000	34	374,000	2007-05-17
1136	11,000	11,000	11,000	11,000	51	561,000	2007-05-16
1137	11,000	11,000	11,000	11,000	11	121,000	2007-05-07
1138	11,000	11,000	11,000	11,000	415	4,565,000	2007-03-06
1139	10,550	10,550	10,550	10,550	15	158,250	2007-02-28
1140	11,000	11,000	11,000	11,000	466	5,126,000	2007-02-13
1141	11,000	11,000	11,000	11,000	34	374,000	2007-02-12
1142	11,000	11,000	11,000	11,000	1	11,000	2007-02-09
1143	11,000	11,000	11,000	11,000	520	5,720,000	2007-02-07
1144	10,000	10,000	10,000	10,000	323	3,230,000	2007-02-06
1145	8,600	8,600	8,600	8,600	1	8,600	2007-02-02
1146	7,800	7,800	7,800	7,800	28	218,400	2007-02-01
1147	7,250	7,250	7,250	7,250	27	195,750	2007-01-31
1148	7,251	7,251	7,251	7,251	28	203,028	2007-01-29
1149	7,004	7,001	7,004	7,001	3	21,009	2007-01-10
1150	7,006	7,002	7,002	7,005	23	161,108	2007-01-05
1151	7,000	7,000	7,000	7,000	170	1,190,000	2006-12-28
1152	6,500	6,500	6,500	6,500	96	624,000	2006-12-26
1153	6,500	6,500	6,500	6,500	372	2,418,000	2006-12-21
1154	6,000	6,000	6,000	6,000	150	900,000	2006-12-20
1155	6,000	6,000	6,000	6,000	132	792,000	2006-12-19
1156	5,300	5,300	5,300	5,300	35	185,500	2006-12-15
1157	5,200	5,200	5,200	5,200	5	26,000	2006-12-13
1158	5,200	5,200	5,200	5,200	27	140,400	2006-12-06
1159	5,100	5,100	5,100	5,100	271	1,382,100	2006-12-04
1160	5,001	5,001	5,001	5,001	7	35,007	2006-11-28
1161	4,910	4,910	4,910	4,910	5	24,550	2006-11-17
1162	4,910	4,910	4,910	4,910	13	63,830	2006-11-16
1163	4,707	4,707	4,707	4,707	24	112,968	2006-11-06
1164	4,706	4,706	4,706	4,706	26	122,356	2006-11-03
1165	4,510	4,505	4,505	4,510	20	90,150	2006-10-20
1166	4,502	4,502	4,502	4,502	4	18,008	2006-10-18
1167	4,505	4,505	4,505	4,505	9	40,545	2006-10-11
1168	4,300	4,300	4,300	4,300	102	438,600	2006-10-05
1169	4,025	4,025	4,025	4,025	16	64,400	2006-10-04
1170	4,025	4,020	4,020	4,025	215	865,095	2006-10-03
1171	4,000	4,000	4,000	4,000	10	40,000	2006-09-01
1172	4,000	4,000	4,000	4,000	392	1,568,000	2006-08-30
1173	3,502	3,502	3,502	3,502	10	35,020	2006-08-10
1174	3,501	3,501	3,501	3,501	30	105,030	2006-08-04
1175	3,500	3,500	3,500	3,500	42	147,000	2006-05-26
1176	3,500	3,500	3,500	3,500	90	315,000	2006-05-16
1177	3,500	3,500	3,500	3,500	3	10,500	2006-05-09
1178	3,500	3,500	3,500	3,500	2	7,000	2006-05-02
1179	3,500	3,500	3,500	3,500	10	35,000	2006-04-21
1180	3,500	3,500	3,500	3,500	1	3,500	2006-04-12
1181	3,501	3,501	3,501	3,501	70	245,070	2006-04-11
1182	3,501	3,501	3,501	3,501	4	14,004	2006-04-07
1183	3,500	3,500	3,500	3,500	35	122,500	2006-03-28
1184	3,500	3,500	3,500	3,500	30	105,000	2006-03-17
1185	3,500	3,500	3,500	3,500	58	203,000	2006-03-01
1186	3,500	3,500	3,500	3,500	25	87,500	2006-02-17
1187	3,500	3,500	3,500	3,500	70	245,000	2006-02-16
1188	3,500	3,500	3,500	3,500	90	315,000	2006-02-14
1189	3,500	3,500	3,500	3,500	35	122,500	2006-02-07
1190	3,500	3,200	3,200	3,500	58	201,500	2006-01-27
1191	3,500	3,500	3,500	3,500	20	70,000	2006-01-18
1192	2,000	1,500	1,500	2,000	56	97,000	2006-01-10
1193	1,500	1,500	1,500	1,500	45	67,500	2006-01-04
1194	1,301	1,301	1,301	1,301	2	2,602	2005-07-07
1195	1,301	1,301	1,301	1,301	32	41,632	2005-06-23
1196	2,000	1,301	2,000	1,500	65,641	131,255,413	2005-06-20
1197	1,301	1,301	1,301	1,301	54	70,254	2005-06-15
1198	1,170	1,170	1,170	1,170	171	200,070	2005-06-14
1199	1,001	1,001	1,001	1,001	44	44,044	2005-06-13
1200	1,001	1,001	1,001	1,001	34	34,034	2005-06-09
1201	1,001	1,001	1,001	1,001	69	69,069	2005-06-06
1202	1,001	1,001	1,001	1,001	34	34,034	2005-06-03
1203	1,000	1,000	1,000	1,000	4	4,000	2005-05-31
1204	2,950	2,950	2,950	2,950	80	236,000	2005-05-30
1205	1,301	1,301	1,301	1,301	40	52,040	2005-05-20
1206	1,800	1,800	1,800	1,800	36	64,800	2005-05-18
1207	1,002	1,002	1,002	1,002	70	70,140	2005-04-25
1208	1,500	1,001	1,001	1,500	50	61,527	2005-04-22
1209	1,301	1,301	1,301	1,301	18	23,418	2005-04-12
1210	2,800	2,800	2,800	2,800	85	238,000	2005-04-07
1211	2,800	2,800	2,800	2,800	469	1,313,200	2005-04-05
1212	1,301	1,301	1,301	1,301	38	49,438	2005-03-28
1213	500	500	500	500	38	19,000	2005-03-18
1214	500	500	500	500	3	1,500	2005-02-02
1215	1,400	1,339	1,350	1,400	178	240,093	2005-01-19
1216	1,350	1,350	1,350	1,350	28	37,800	2005-01-12
1217	1,135	1,135	1,135	1,135	14	15,890	2005-01-03
1218	1,001	1,001	1,001	1,001	34	34,034	2004-12-24
1219	1,002	1,002	1,002	1,002	45	45,090	2004-12-20
1220	1,301	1,301	1,301	1,301	26	33,826	2004-12-10
1221	1,301	1,301	1,301	1,301	25	32,525	2004-12-09
1222	1,010	1,010	1,010	1,010	26	26,260	2004-12-06
1223	1,001	1,001	1,001	1,001	18	18,018	2004-12-01
1224	1,301	1,301	1,301	1,301	11	14,311	2004-11-30
1225	2,500	2,500	2,500	2,500	366	915,000	2004-11-23
1226	1,000	1,000	1,000	1,000	27	27,000	2004-11-22
1227	1,000	1,000	1,000	1,000	9	9,000	2004-11-19
1228	1,000	950	1,000	950	90	89,450	2004-11-18
1229	1,301	1,201	1,301	1,201	62	77,962	2004-11-17
1230	1,200	1,200	1,200	1,200	29	34,800	2004-11-16
1231	2,000	1,160	2,000	1,201	191	246,228	2004-11-02
1232	1,001	1,001	1,001	1,001	315	315,315	2004-10-28
1233	1,001	1,001	1,001	1,001	35	35,035	2004-10-25
1234	1,300	1,300	1,300	1,300	50	65,000	2004-10-22
1235	1,300	1,300	1,300	1,300	12	15,600	2004-10-21
1236	1,931	1,931	1,931	1,931	43	83,033	2004-10-15
1237	1,931	1,931	1,931	1,931	37	71,447	2004-10-12
1238	1,931	1,931	1,931	1,931	12	23,172	2004-10-05
1239	1,930	1,930	1,930	1,930	1	1,930	2004-09-22
1240	2,000	2,000	2,000	2,000	68	136,000	2004-09-21
1241	2,000	2,000	2,000	2,000	3	6,000	2004-09-16
1242	1,500	1,001	1,001	1,500	88	130,004	2004-09-14
1243	800	800	800	800	56	44,800	2004-09-02
1244	1,000	1,000	1,000	1,000	28	28,000	2004-08-05
1245	1,201	1,201	1,201	1,201	2	2,402	2004-07-29
1246	1,201	1,201	1,201	1,201	35	42,035	2004-07-19
1247	1,300	1,300	1,300	1,300	56	72,800	2004-07-07
1248	2,000	2,000	2,000	2,000	70	140,000	2004-07-01
1249	1,100	1,100	1,100	1,100	135	148,500	2004-06-30
1250	1,100	1,100	1,100	1,100	5	5,500	2004-06-29
1251	2,000	2,000	2,000	2,000	112	224,000	2004-06-15
1252	2,500	2,000	2,500	2,000	75	152,500	2004-05-21
1253	1,500	1,500	1,500	1,500	27	40,500	2004-05-17
1254	1,000	1,000	1,000	1,000	50	50,000	2004-05-12
1255	1,500	1,500	1,500	1,500	5	7,500	2004-05-07
1256	1,901	1,901	1,901	1,901	1	1,901	2004-04-30
1257	1,901	1,901	1,901	1,901	8	15,208	2004-04-26
1258	2,000	2,000	2,000	2,000	21	42,000	2004-04-21
1259	2,001	2,001	2,001	2,001	89	178,089	2004-04-16
1260	1,800	1,800	1,800	1,800	18	32,400	2004-04-15
1261	2,000	2,000	2,000	2,000	40	80,000	2004-04-12
1262	4,000	4,000	4,000	4,000	1	4,000	2004-04-09
1263	2,501	1,800	2,501	1,800	166	323,335	2004-04-08
1264	1,800	1,500	1,800	1,500	164	257,400	2004-03-31
1265	1,500	1,500	1,500	1,500	83	124,500	2004-03-23
1266	1,500	1,500	1,500	1,500	23	34,500	2004-03-19
1267	1,800	1,500	1,800	1,800	112	197,100	2004-03-18
1268	2,001	1,600	1,600	2,001	65	116,030	2004-03-17
1269	1,800	1,800	1,800	1,800	70	126,000	2004-03-16
1270	1,700	1,700	1,700	1,700	23	39,100	2004-03-11
1271	2,000	2,000	2,000	2,000	278	556,000	2004-03-10
1272	1,745	1,745	1,745	1,745	22	38,390	2004-03-04
1273	2,000	2,000	2,000	2,000	70	140,000	2004-03-03
1274	2,001	1,690	2,001	1,690	25	44,738	2004-03-02
1275	2,001	2,001	2,001	2,001	15	30,015	2004-02-18
1276	2,001	2,001	2,001	2,001	35	70,035	2004-02-17
1277	2,001	2,001	2,001	2,001	89	178,089	2004-02-16
1278	2,001	2,001	2,001	2,001	54	108,054	2004-02-13
1279	2,001	2,001	2,001	2,001	148	296,148	2004-02-12
1280	2,001	2,001	2,001	2,001	12	24,012	2004-02-11
1281	2,001	2,001	2,001	2,001	355	710,355	2004-02-10
1282	2,001	2,001	2,001	2,001	2	4,002	2004-02-09
1283	2,001	2,001	2,001	2,001	109	218,109	2004-02-06
1284	2,001	2,001	2,001	2,001	35	70,035	2004-02-05
1285	2,001	2,001	2,001	2,001	16	32,016	2004-02-03
1286	3,000	2,001	3,000	2,001	150	342,108	2004-02-02
1287	1,805	1,805	1,805	1,805	105	189,525	2004-01-30
1288	1,801	1,800	1,801	1,800	62	111,609	2004-01-29
1289	2,001	2,001	2,001	2,001	30	60,030	2004-01-28
1290	2,001	1,800	2,000	1,800	230	443,340	2004-01-22
1291	2,002	2,000	2,000	2,000	155	310,148	2004-01-21
1292	1,800	1,800	1,800	1,800	90	162,000	2004-01-20
1293	2,000	2,000	2,000	2,000	27	54,000	2004-01-16
1294	2,001	2,001	2,001	2,001	75	150,075	2004-01-15
1295	2,001	2,001	2,001	2,001	53	106,053	2004-01-14
1296	2,001	2,000	2,000	2,001	838	1,676,064	2004-01-12
1297	2,500	2,000	2,000	2,000	212	432,500	2004-01-08
1298	2,100	2,005	2,005	2,100	441	906,625	2004-01-07
1299	2,005	2,005	2,005	2,005	37	74,185	2004-01-05
1300	2,004	2,004	2,004	2,004	77	154,308	2003-12-30
1301	2,003	2,003	2,003	2,003	165	330,495	2003-12-29
1302	2,003	2,003	2,003	2,003	30	60,090	2003-12-26
1303	2,004	2,004	2,004	2,004	35	70,140	2003-12-25
1304	2,005	2,005	2,005	2,005	177	354,885	2003-12-24
1305	2,002	2,001	2,002	2,001	154	308,224	2003-12-23
1306	2,002	2,002	2,002	2,002	419	838,838	2003-12-22
1307	2,500	2,001	2,500	2,001	584	1,296,735	2003-12-19
1308	2,001	2,001	2,001	2,001	107	214,107	2003-12-18
1309	2,001	2,000	2,001	2,000	369	738,054	2003-12-17
1310	2,000	2,000	2,000	2,000	62	124,000	2003-12-16
1311	2,000	2,000	2,000	2,000	208	416,000	2003-12-15
1312	2,001	2,001	2,001	2,001	140	280,140	2003-12-12
1313	2,001	2,000	2,001	2,000	92	184,052	2003-12-11
1314	2,200	2,000	2,200	2,000	481	1,031,628	2003-12-10
1315	2,002	2,000	2,002	2,000	357	714,330	2003-12-09
1316	2,001	2,001	2,001	2,001	14	28,014	2003-12-08
1317	4,500	2,000	2,000	4,500	19,977	89,026,870	2003-12-05
1318	2,600	2,000	2,600	2,000	588	1,192,202	2003-12-04
1319	2,001	2,000	2,001	2,000	405	810,230	2003-12-03
1320	2,500	2,000	2,001	2,000	349	712,047	2003-12-02
1321	2,001	2,000	2,000	2,001	289	578,246	2003-12-01
1322	2,001	2,000	2,001	2,000	350	700,217	2003-11-28
1323	2,700	1,900	2,000	1,900	292	709,500	2003-11-24
1324	2,002	2,000	2,002	2,000	816	1,632,086	2003-11-21
1325	2,002	2,002	2,002	2,002	520	1,041,040	2003-11-20
1326	2,002	2,001	2,001	2,002	411	822,480	2003-11-19
1327	2,500	2,001	2,001	2,001	646	1,402,306	2003-11-18
1328	2,800	2,000	2,000	2,500	343	784,600	2003-11-17
1329	2,001	2,001	2,001	2,001	316	632,316	2003-11-14
1330	2,100	1,801	2,000	1,801	329	663,027	2003-11-13
1331	2,001	2,000	2,000	2,001	178	356,128	2003-11-12
1332	2,000	2,000	2,000	2,000	34	68,000	2003-11-11
1333	2,000	2,000	2,000	2,000	296	592,000	2003-11-10
1334	2,000	1,801	2,000	1,801	149	290,637	2003-11-07
1335	2,000	1,738	2,000	1,738	645	1,271,660	2003-11-06
1336	2,000	1,805	2,000	1,805	216	422,250	2003-11-05
1337	2,001	2,001	2,001	2,001	161	322,161	2003-11-04
1338	2,500	2,002	2,005	2,500	492	1,183,518	2003-11-03
1339	2,006	2,003	2,005	2,006	205	411,009	2003-10-31
1340	2,002	2,002	2,002	2,002	1,072	2,146,144	2003-10-30
1341	2,002	2,001	2,001	2,002	278	556,296	2003-10-29
1342	2,000	2,000	2,000	2,000	356	712,000	2003-10-24
1343	2,200	2,000	2,000	2,200	2,152	4,706,400	2003-10-22
1344	2,500	1,805	1,805	2,000	694	1,359,185	2003-10-20
1345	2,200	1,800	1,805	1,800	907	1,800,350	2003-10-17
1346	1,805	1,805	1,805	1,805	665	1,200,325	2003-10-16
1347	1,805	1,805	1,805	1,805	215	388,075	2003-10-15
1348	1,805	1,805	1,805	1,805	503	907,915	2003-10-14
1349	2,000	2,000	2,000	2,000	56	112,000	2003-10-13
1350	1,805	1,801	1,805	1,801	42	75,802	2003-10-10
1351	2,000	1,800	1,805	1,800	749	1,358,685	2003-10-09
1352	1,805	1,805	1,805	1,805	43	77,615	2003-10-08
1353	2,500	1,800	1,805	1,800	861	1,576,585	2003-10-07
1354	2,200	1,090	1,800	1,090	220	335,460	2003-10-06
1355	1,801	1,800	1,800	1,801	111	199,876	2003-10-03
1356	1,800	1,800	1,800	1,800	160	288,000	2003-10-02
1357	1,801	1,801	1,801	1,801	188	338,588	2003-10-01
1358	1,805	1,805	1,805	1,805	35	63,175	2003-09-30
1359	1,804	1,804	1,804	1,804	1	1,804	2003-09-29
1360	1,803	1,803	1,803	1,803	51	91,953	2003-09-26
1361	1,803	1,803	1,803	1,803	6	10,818	2003-09-25
1362	1,803	1,803	1,803	1,803	65	117,195	2003-09-24
1363	2,000	1,800	2,000	1,800	183	333,800	2003-09-22
1364	2,000	2,000	2,000	2,000	4	8,000	2003-09-17
1365	2,500	1,800	1,800	2,000	346	759,800	2003-09-11
1366	2,000	2,000	2,000	2,000	70	140,000	2003-09-08
1367	2,000	2,000	2,000	2,000	34	68,000	2003-09-03
1368	2,100	1,800	1,800	2,100	199	375,900	2003-09-02
1369	2,000	1,800	1,800	2,000	187	364,000	2003-09-01
1370	2,200	2,000	2,200	2,000	1,258	2,690,800	2003-08-29
1371	2,000	2,000	2,000	2,000	529	1,058,000	2003-08-28
1372	2,500	2,000	2,000	2,500	80	161,000	2003-08-27
1373	1,800	1,800	1,800	1,800	3,711	6,679,800	2003-08-26
1374	1,800	1,800	1,800	1,800	43	77,400	2003-08-18
1375	1,800	1,800	1,800	1,800	23	41,400	2003-08-13
1376	1,800	1,800	1,800	1,800	23	41,400	2003-08-11
1377	2,000	2,000	2,000	2,000	105	210,000	2003-07-17
1378	1,800	1,800	1,800	1,800	55	99,000	2003-07-10
1379	2,005	1,850	1,850	2,005	83	158,090	2003-07-07
1380	2,011	2,005	2,005	2,010	134	269,324	2003-07-03
1381	2,500	2,000	2,000	2,500	108	266,000	2003-07-01
1382	2,200	1,801	1,801	2,200	83	174,221	2003-06-30
1383	2,025	2,002	2,025	2,002	55	110,570	2003-06-27
1384	2,020	2,011	2,011	2,020	75	151,185	2003-06-25
1385	2,006	2,006	2,006	2,006	408	818,448	2003-06-24
1386	2,001	2,001	2,001	2,001	22	44,022	2003-06-23
1387	2,000	1,900	2,000	1,900	125	245,500	2003-06-20
1388	2,011	1,900	2,011	1,901	160	309,140	2003-06-18
1389	2,002	2,002	2,002	2,002	27	54,054	2003-06-16
1390	2,002	2,002	2,002	2,002	140	280,280	2003-06-13
1391	2,800	2,800	2,800	2,800	15	42,000	2003-06-11
1392	2,002	2,002	2,002	2,002	365	730,730	2003-06-06
1393	2,000	1,851	1,851	2,000	192	362,128	2003-06-04
1394	2,001	2,000	2,001	2,000	103	206,068	2003-05-30
1395	2,001	1,800	1,800	2,001	103	186,262	2003-05-29
1396	2,000	2,000	2,000	2,000	70	140,000	2003-05-28
1397	2,000	2,000	2,000	2,000	150	300,000	2003-05-27
1398	1,800	1,800	1,800	1,800	49	88,200	2003-05-26
1399	1,801	1,800	1,800	1,801	181	325,830	2003-05-23
1400	2,000	2,000	2,000	2,000	228	456,000	2003-05-22
1401	2,001	1,800	2,001	1,800	105	196,035	2003-05-21
1402	2,000	2,000	2,000	2,000	175	350,000	2003-05-20
1403	2,001	1,800	2,000	1,800	153	284,431	2003-05-19
1404	2,002	2,002	2,002	2,002	54	108,108	2003-05-16
1405	2,002	2,002	2,002	2,002	6	12,012	2003-05-15
1406	2,002	2,001	2,002	2,001	202	404,312	2003-05-14
1407	2,002	2,001	2,001	2,002	693	1,386,755	2003-05-12
1408	2,001	2,001	2,001	2,001	196	392,196	2003-05-09
1409	2,500	2,001	2,500	2,001	518	1,064,651	2003-05-08
1410	1,851	1,800	1,851	1,801	256	462,729	2003-05-07
1411	2,000	2,000	2,000	2,000	57	114,000	2003-05-06
1412	1,802	1,802	1,802	1,802	84	151,368	2003-05-01
1413	1,801	1,800	1,800	1,801	220	396,046	2003-04-30
1414	2,001	1,801	2,000	2,000	467	913,163	2003-04-29
1415	1,803	1,801	1,801	1,803	285	513,715	2003-04-25
1416	1,801	1,800	1,801	1,800	201	361,988	2003-04-24
1417	1,801	1,800	1,801	1,800	101	181,850	2003-04-23
1418	2,001	1,800	2,001	1,801	237	433,742	2003-04-22
1419	2,500	1,800	1,800	2,500	66	140,500	2003-04-18
1420	1,800	1,750	1,750	1,800	224	396,800	2003-04-17
1421	2,001	2,001	2,001	2,001	35	70,035	2003-04-16
1422	1,800	1,800	1,800	1,800	527	948,600	2003-04-15
1423	2,500	1,800	2,500	2,000	9,456	23,496,500	2003-04-10
1424	2,201	2,200	2,200	2,201	50	110,025	2003-04-08
1425	2,500	2,000	2,500	2,040	170	345,435	2003-04-07
1426	2,001	2,001	2,001	2,001	15	30,015	2003-04-02
1427	2,300	2,001	2,010	2,010	194	390,097	2003-04-01
1428	2,000	2,000	2,000	2,000	10	20,000	2003-03-31
1429	2,500	2,500	2,500	2,500	35	87,500	2003-03-28
1430	2,500	2,001	2,500	2,001	141	342,021	2003-03-27
1431	2,500	2,500	2,500	2,500	28	70,000	2003-03-25
1432	2,500	2,000	2,000	2,500	481	985,500	2003-03-24
1433	2,500	2,000	2,500	2,000	233	467,500	2003-03-21
1434	2,500	2,000	2,500	2,500	149	312,500	2003-03-14
1435	2,000	2,000	2,000	2,000	28	56,000	2003-03-13
1436	2,100	2,000	2,100	2,100	390	794,057	2003-03-05
1437	2,501	2,501	2,501	2,501	28	70,028	2003-02-28
1438	2,200	2,000	2,000	2,200	247	508,400	2003-02-18
1439	2,000	2,000	2,000	2,000	162	324,000	2003-02-14
1440	2,000	2,000	2,000	2,000	35	70,000	2003-02-13
1441	2,000	1,801	2,000	1,801	244	481,035	2003-01-30
1442	2,501	2,000	2,501	2,000	168	346,521	2003-01-29
1443	2,502	2,502	2,502	2,502	4	10,008	2003-01-28
1444	1,900	1,900	1,900	1,900	46	87,400	2003-01-27
1445	1,900	1,900	1,900	1,900	173	328,700	2003-01-24
1446	1,900	1,900	1,900	1,900	56	106,400	2003-01-22
1447	2,000	1,801	2,000	2,000	250	473,732	2003-01-21
1448	1,901	1,901	1,901	1,901	90	171,090	2003-01-15
1449	2,000	2,000	2,000	2,000	66	132,000	2003-01-13
1450	2,500	2,000	2,500	2,000	501	1,012,000	2003-01-09
1451	2,600	2,500	2,600	2,500	699	1,750,629	2003-01-08
1452	2,500	2,500	2,500	2,500	105	262,500	2003-01-03
1453	3,000	1,801	3,000	1,801	31	59,428	2003-01-02
1454	3,000	3,000	3,000	3,000	14	42,000	2002-12-31
1455	1,801	1,801	1,801	1,801	279	502,479	2002-12-26
1456	2,500	1,801	2,500	1,801	160	360,856	2002-12-24
1457	1,801	1,801	1,801	1,801	84	151,284	2002-12-23
1458	2,000	1,801	1,900	1,801	190	359,035	2002-12-17
1459	2,000	2,000	2,000	2,000	205	410,000	2002-12-13
1460	1,801	1,801	1,801	1,801	82	147,682	2002-12-12
1461	1,840	1,840	1,840	1,840	70	128,800	2002-12-11
1462	2,500	1,800	2,500	2,500	66	153,800	2002-12-10
1463	2,500	1,801	2,500	2,500	57	127,821	2002-12-09
1464	1,801	1,801	1,801	1,801	28	50,428	2002-12-05
1465	2,500	1,701	2,500	1,701	42	79,432	2002-12-04
1466	2,000	2,000	2,000	2,000	103	206,000	2002-12-02
1467	1,801	1,801	1,801	1,801	28	50,428	2002-11-29
1468	2,500	2,500	2,500	2,500	79	197,500	2002-11-28
1469	2,000	1,801	2,000	1,801	142	277,035	2002-11-25
1470	1,801	1,801	1,801	1,801	28	50,428	2002-11-22
1471	2,500	1,801	2,320	1,801	410	838,961	2002-11-21
1472	2,320	1,701	2,320	1,701	108	221,629	2002-11-19
1473	3,000	3,000	3,000	3,000	10	30,000	2002-11-18
1474	2,340	2,340	2,340	2,340	59	138,060	2002-11-13
1475	2,000	1,501	1,801	2,000	419	708,107	2002-11-12
1476	2,500	1,500	2,500	2,200	485	815,700	2002-11-08
1477	2,250	2,250	2,250	2,250	29	65,250	2002-11-06
1478	1,801	1,801	1,801	1,801	33	59,433	2002-11-04
1479	1,801	1,801	1,801	1,801	56	100,856	2002-11-01
1480	2,500	1,801	2,500	1,801	80	144,779	2002-10-31
1481	2,500	1,801	1,810	2,500	1,051	1,952,644	2002-10-30
1482	1,801	1,801	1,801	1,801	271	488,071	2002-10-29
1483	1,801	1,801	1,801	1,801	28	50,428	2002-10-28
1484	1,801	1,801	1,801	1,801	113	203,513	2002-10-24
1485	2,300	1,801	1,801	1,801	242	461,790	2002-10-23
1486	2,500	2,300	2,500	2,300	42	99,020	2002-10-22
1487	2,301	2,301	2,301	2,301	4	9,204	2002-10-16
1488	2,001	1,300	1,300	2,001	85	145,550	2002-10-11
1489	2,001	2,001	2,001	2,001	35	70,035	2002-10-10
1490	2,001	2,001	2,001	2,001	147	294,147	2002-10-09
1491	2,001	1,801	1,801	2,001	116	215,916	2002-10-04
1492	1,301	1,301	1,301	1,301	174	226,374	2002-09-27
1493	1,302	1,301	1,301	1,301	302	392,930	2002-09-26
1494	2,000	1,301	1,301	2,000	108	169,167	2002-09-24
1495	2,000	2,000	2,000	2,000	300	600,000	2002-09-20
1496	2,000	1,701	1,701	1,701	274	505,641	2002-09-18
1497	2,000	2,000	2,000	2,000	245	490,000	2002-09-16
1498	2,000	2,000	2,000	2,000	26	52,000	2002-09-13
1499	2,000	1,201	1,201	2,000	791	1,057,856	2002-09-12
1500	1,201	1,201	1,201	1,201	544	653,344	2002-09-11
1501	1,201	1,201	1,201	1,201	602	723,002	2002-09-10
1502	1,201	1,201	1,201	1,201	593	712,193	2002-09-06
1503	1,651	1,201	1,201	1,201	1,197	1,482,597	2002-09-05
1504	2,001	2,001	2,001	2,001	198	396,198	2002-09-04
1505	2,500	2,001	2,001	2,001	1,160	2,342,118	2002-09-03
1506	2,002	2,002	2,002	2,002	100	200,200	2002-09-02
1507	2,001	2,001	2,001	2,001	259	518,259	2002-08-30
1508	1,201	1,201	1,201	1,201	64	76,864	2002-08-28
1509	1,201	1,201	1,201	1,201	28	33,628	2002-08-27
1510	2,200	1,201	1,201	1,201	2,210	2,694,170	2002-08-26
1511	1,203	1,201	1,203	1,201	942	1,131,392	2002-08-23
1512	1,201	1,201	1,201	1,201	707	849,107	2002-08-22
1513	1,201	1,201	1,201	1,201	445	534,445	2002-08-21
1514	1,201	1,201	1,201	1,201	1,378	1,654,978	2002-08-20
1515	1,201	1,201	1,201	1,201	1,201	1,442,401	2002-08-19
1516	1,201	1,201	1,201	1,201	1,000	1,201,000	2002-08-16
1517	2,100	500	2,100	501	175	143,556	2002-08-07
1518	2,002	2,002	2,002	2,002	94	188,188	2002-07-31
1519	2,002	2,002	2,002	2,002	287	574,574	2002-07-25
1520	2,100	2,100	2,100	2,100	40	84,000	2002-07-19
1521	2,002	2,002	2,002	2,002	61	122,122	2002-07-16
1522	2,002	2,002	2,002	2,002	5	10,010	2002-07-15
1523	2,000	2,000	2,000	2,000	70	140,000	2002-07-04
1524	2,600	2,500	2,600	2,500	140	350,600	2002-07-03
1525	1,000	1,000	1,000	1,000	35	35,000	2002-06-21
1526	1,500	1,200	1,500	1,200	50	66,000	2002-06-17
1527	1,500	1,500	1,500	1,500	3	4,500	2002-06-14
1528	2,000	2,000	2,000	2,000	70	140,000	2002-06-13
1529	2,501	2,501	2,501	2,501	7	17,507	2002-06-11
1530	2,501	2,501	2,501	2,501	72	180,072	2002-06-07
1531	2,501	2,501	2,501	2,501	34	85,034	2002-06-06
1532	2,000	2,000	2,000	2,000	20	40,000	2002-06-05
1533	3,100	3,100	3,100	3,100	35	108,500	2002-06-04
1534	2,701	2,701	2,701	2,701	70	189,070	2002-05-30
1535	3,000	3,000	3,000	3,000	4	12,000	2002-05-29
1536	3,000	3,000	3,000	3,000	1	3,000	2002-05-21
1537	2,601	2,571	2,571	2,601	15	38,955	2002-05-09
1538	2,561	2,561	2,561	2,561	4	10,244	2002-05-06
1539	2,016	2,016	2,016	2,016	18	36,288	2002-05-03
1540	2,001	2,001	2,001	2,001	467	934,467	2002-05-01
1541	2,001	2,001	2,001	2,001	38	76,038	2002-04-30
1542	2,502	2,502	2,502	2,502	12	30,024	2002-04-29
1543	2,501	2,501	2,501	2,501	38	95,038	2002-04-25
1544	2,501	2,501	2,501	2,501	58	145,058	2002-04-24
1545	2,501	2,501	2,501	2,501	33	82,533	2002-04-19
1546	2,501	2,501	2,501	2,501	47	117,547	2002-04-18
1547	2,501	2,501	2,501	2,501	26,304	65,786,304	2002-04-17
1548	2,511	2,511	2,511	2,511	48	120,528	2002-04-10
1549	2,511	2,511	2,511	2,511	195	489,645	2002-04-08
1550	2,511	2,511	2,511	2,511	10	25,110	2002-04-05
1551	2,511	2,511	2,511	2,511	9	22,599	2002-04-02
1552	3,000	3,000	3,000	3,000	3	9,000	2002-04-01
1553	2,512	2,511	2,511	2,511	71	178,293	2002-03-22
1554	3,000	2,507	2,507	3,000	23	65,056	2002-03-21
1555	2,507	2,507	2,507	2,507	7	17,549	2002-03-19
1556	2,507	2,507	2,507	2,507	34	85,238	2002-03-18
1557	2,750	2,503	2,503	2,750	76	195,168	2002-03-06
1558	2,502	2,502	2,502	2,502	4	10,008	2002-03-04
1559	2,502	2,502	2,502	2,502	35	87,570	2002-02-28
1560	2,510	2,510	2,510	2,510	93	233,430	2002-02-27
1561	2,789	2,789	2,789	2,789	21	58,569	2002-02-18
1562	3,000	1,002	1,002	3,000	110	280,050	2002-02-06
1563	2,100	1,000	2,100	1,000	195	306,200	2002-02-04
1564	2,101	2,101	2,101	2,101	110	231,110	2002-01-30
1565	2,101	2,101	2,101	2,101	18	37,818	2002-01-24
1566	3,500	3,500	3,500	3,500	7	24,500	2002-01-23
1567	2,001	2,001	2,001	2,001	35	70,035	2002-01-22
1568	2,001	2,001	2,001	2,001	15	30,015	2002-01-15
1569	2,000	2,000	2,000	2,000	1	2,000	2002-01-11
1570	1,100	1,100	1,100	1,100	35	38,500	2002-01-08
1571	1,006	1,004	1,004	1,006	80	80,420	2002-01-07
1572	1,150	1,150	1,150	1,150	24	27,600	2002-01-04
1573	1,002	1,002	1,002	1,002	12	12,024	2001-12-26
1574	600	600	600	600	20	12,000	2001-12-18
1575	1,000	1,000	1,000	1,000	78	78,000	2001-12-17
1576	2,000	2,000	2,000	2,000	35	70,000	2001-12-14
1577	2,101	2,101	2,101	2,101	6	12,606	2001-12-13
1578	2,105	2,103	2,103	2,105	12	25,248	2001-12-12
1579	1,501	1,501	1,501	1,501	20	30,020	2001-12-10
1580	2,101	2,101	2,101	2,101	33	69,333	2001-12-05
1581	2,051	2,051	2,051	2,051	12	24,612	2001-12-03
1582	2,005	2,005	2,005	2,005	21	42,105	2001-11-21
1583	2,005	2,005	2,005	2,005	11	22,055	2001-11-19
1584	2,005	2,005	2,005	2,005	63	126,315	2001-11-15
1585	2,005	2,005	2,005	2,005	63	126,315	2001-11-14
1586	2,005	2,004	2,004	2,005	62	124,258	2001-11-13
1587	2,004	2,004	2,004	2,004	35	70,140	2001-11-12
1588	3,000	2,003	2,003	2,003	77	179,156	2001-11-08
1589	2,003	2,003	2,003	2,003	18	36,054	2001-11-06
1590	2,005	2,004	2,005	2,004	87	174,370	2001-11-05
1591	2,004	2,003	2,003	2,004	104	208,371	2001-10-30
1592	2,003	2,003	2,003	2,003	11	22,033	2001-10-25
1593	2,500	2,005	2,400	2,500	97	221,655	2001-10-19
1594	2,005	2,003	2,003	2,005	78	156,238	2001-10-17
1595	2,002	2,002	2,002	2,002	10	20,020	2001-10-12
1596	2,002	2,002	2,002	2,002	9	18,018	2001-10-04
1597	2,002	2,002	2,002	2,002	79	158,158	2001-10-03
1598	2,001	2,001	2,001	2,001	20	40,020	2001-09-27
1599	2,001	2,001	2,001	2,001	30	60,030	2001-09-24
1600	2,400	2,400	2,400	2,400	21	50,400	2001-09-21
1601	2,001	2,001	2,001	2,001	197	394,197	2001-09-20
1602	2,001	2,001	2,001	2,001	52	104,052	2001-09-19
1603	2,006	2,006	2,006	2,006	35	70,210	2001-09-11
1604	2,003	2,003	2,003	2,003	28	56,084	2001-09-06
1605	2,002	2,002	2,002	2,002	70	140,140	2001-08-23
1606	2,002	2,002	2,002	2,002	2	4,004	2001-08-22
1607	2,001	2,000	2,001	2,000	16	32,002	2001-08-10
1608	2,001	2,001	2,001	2,001	19	38,019	2001-08-09
1609	2,001	2,001	2,001	2,001	14	28,014	2001-07-25
1610	2,000	2,000	2,000	2,000	14	28,000	2001-07-18
1611	2,000	2,000	2,000	2,000	51	102,000	2001-07-09
1612	2,000	2,000	2,000	2,000	69	138,000	2001-07-05
1613	2,150	2,150	2,150	2,150	5,237	11,259,550	2001-07-04
1614	1,900	1,900	1,900	1,900	45	85,500	2001-07-03
1615	2,000	2,000	2,000	2,000	177	354,000	2001-06-13
1616	1,811	1,811	1,811	1,811	30	54,330	2001-06-12
1617	2,000	2,000	2,000	2,000	15	30,000	2001-06-07
1618	1,950	1,950	1,950	1,950	10	19,500	2001-06-06
1619	1,950	1,852	1,852	1,950	388	744,840	2001-06-05
1620	2,000	2,000	2,000	2,000	18	36,000	2001-05-25
1621	2,000	2,000	2,000	2,000	16	32,000	2001-05-24
1622	2,000	2,000	2,000	2,000	30	60,000	2001-05-21
1623	2,000	1,851	1,851	2,000	228	449,593	2001-05-18
1624	2,000	2,000	2,000	2,000	49	98,000	2001-05-14
1625	2,000	2,000	2,000	2,000	20	40,000	2001-05-09
1626	2,500	2,500	2,500	2,500	2	5,000	2001-04-25
1627	2,001	2,001	2,001	2,001	15	30,015	2001-04-20
1628	2,001	2,001	2,001	2,001	83	166,083	2001-04-19
1629	2,480	2,480	2,480	2,480	140	347,200	2001-04-17
1630	1,950	1,950	1,950	1,950	26	50,700	2001-04-13
1631	1,802	1,802	1,802	1,802	28	50,456	2001-04-09
1632	1,802	1,802	1,802	1,802	140	252,280	2001-04-06
1633	1,802	1,802	1,802	1,802	24	43,248	2001-04-04
1634	2,000	1,802	1,802	2,000	110	213,862	2001-04-02
1635	2,000	2,000	2,000	2,000	7	14,000	2001-03-30
1636	1,802	1,802	1,802	1,802	69	124,338	2001-03-27
1637	2,000	1,850	1,850	2,000	747	1,458,140	2001-03-16
1638	2,000	2,000	2,000	2,000	196	392,000	2001-03-09
1639	2,000	1,700	1,700	2,000	669	1,221,650	2001-02-16
1640	1,700	1,700	1,700	1,700	8	13,600	2001-02-15
1641	1,650	1,650	1,650	1,650	89	146,850	2001-02-06
1642	1,650	1,650	1,650	1,650	15	24,750	2001-01-31
1643	1,601	1,601	1,601	1,601	64	102,464	2001-01-30
1644	1,601	1,601	1,601	1,601	12	19,212	2001-01-29
1645	1,401	1,401	1,401	1,401	190	266,190	2001-01-26
1646	1,401	1,401	1,401	1,401	25	35,025	2001-01-25
1647	1,600	1,599	1,599	1,600	328	524,772	2001-01-22
1648	1,600	1,600	1,600	1,600	5	8,000	2001-01-17
1649	1,401	1,401	1,401	1,401	105	147,105	2001-01-11
1650	1,500	1,500	1,500	1,500	24	36,000	2001-01-10
1651	1,600	1,600	1,600	1,600	47	75,200	2001-01-08
1652	1,600	1,600	1,600	1,600	37	59,200	2001-01-04
1653	1,500	1,500	1,500	1,500	48	72,000	2001-01-03
1654	1,500	1,500	1,500	1,500	3	4,500	2001-01-02
1655	1,600	1,600	1,600	1,600	5	8,000	2000-12-27
1656	1,550	1,550	1,550	1,550	5	7,750	2000-12-26
1657	1,400	1,400	1,400	1,400	68	95,200	2000-12-14
1658	1,360	1,350	1,350	1,360	30	40,600	2000-12-13
1659	1,350	1,350	1,350	1,350	21	28,350	2000-12-07
1660	1,261	1,261	1,261	1,261	14	17,654	2000-12-01
1661	1,350	1,350	1,350	1,350	40	54,000	2000-11-27
1662	1,250	1,250	1,250	1,250	55	68,750	2000-11-21
1663	1,151	1,151	1,151	1,151	35	40,285	2000-11-10
1664	1,200	1,200	1,200	1,200	20	24,000	2000-11-03
1665	1,200	1,200	1,200	1,200	5	6,000	2000-11-02
1666	1,300	1,250	1,250	1,300	226	288,150	2000-10-30
1667	1,250	1,250	1,250	1,250	7	8,750	2000-10-27
1668	1,100	1,001	1,100	1,001	58	58,355	2000-10-25
1669	1,100	1,100	1,100	1,100	30	33,000	2000-10-20
1670	1,000	1,000	1,000	1,000	11	11,000	2000-10-19
1671	1,000	1,000	1,000	1,000	14	14,000	2000-10-18
1672	1,020	1,020	1,020	1,020	12	12,240	2000-10-17
1673	1,001	1,001	1,001	1,001	16	16,016	2000-10-12
1674	1,001	1,001	1,001	1,001	6	6,006	2000-10-11
1675	961	960	961	960	14	13,450	2000-10-05
1676	960	960	960	960	11	10,560	2000-09-29
1677	960	960	960	960	30	28,800	2000-09-15
1678	905	905	905	905	16	14,480	2000-09-14
1679	1,000	900	1,000	900	49	47,400	2000-09-13
1680	1,000	950	950	1,000	992	990,050	2000-09-12
1681	900	900	900	900	58	52,200	2000-09-11
1682	950	950	950	950	30	28,500	2000-09-08
1683	950	950	950	950	28	26,600	2000-09-07
1684	900	900	900	900	32	28,800	2000-09-06
1685	950	950	950	950	40	38,000	2000-09-04
1686	900	900	900	900	15	13,500	2000-09-01
1687	950	950	950	950	104	98,800	2000-08-31
1688	854	853	854	853	413	352,696	2000-08-29
1689	852	852	852	852	6	5,112	2000-08-23
1690	950	859	859	950	24	21,890	2000-08-22
1691	979	979	979	979	10	9,790	2000-08-21
1692	980	980	980	980	6	5,880	2000-08-18
1693	950	950	950	950	60	57,000	2000-08-16
1694	950	950	950	950	14	13,300	2000-08-15
1695	950	950	950	950	15	14,250	2000-08-10
1696	1,000	900	1,000	950	263	247,000	2000-08-08
1697	857	857	857	857	10	8,570	2000-08-07
1698	858	858	858	858	29	24,882	2000-08-04
1699	1,000	1,000	1,000	1,000	92	92,000	2000-08-03
1700	980	980	980	980	10	9,800	2000-07-31
1701	900	900	900	900	38	34,200	2000-07-28
1702	1,000	1,000	1,000	1,000	35	35,000	2000-07-26
1703	950	853	853	950	67	59,576	2000-07-25
1704	853	853	853	853	10	8,530	2000-07-21
1705	950	920	920	950	139	131,630	2000-07-19
1706	900	850	850	853	257	220,595	2000-07-17
1707	850	850	850	850	35	29,750	2000-07-14
1708	803	803	803	803	17	13,651	2000-07-04
1709	803	803	803	803	19	15,257	2000-07-03
1710	850	800	850	800	9	7,450	2000-06-29
1711	800	800	800	800	28	22,400	2000-06-28
1712	800	790	790	800	197	155,980	2000-06-26
1713	603	603	603	603	125	75,375	2000-06-21
1714	800	800	800	800	61	48,800	2000-06-09
1715	900	900	900	900	35	31,500	2000-06-02
1716	950	950	950	950	10	9,500	2000-05-23
1717	950	950	950	950	20	19,000	2000-05-22
1718	1,000	1,000	1,000	1,000	55	55,000	2000-05-17
1719	1,000	1,000	1,000	1,000	16	16,000	2000-05-12
1720	1,000	1,000	1,000	1,000	1	1,000	2000-05-11
1721	1,000	1,000	1,000	1,000	80	80,000	2000-05-10
1722	1,100	1,000	1,100	1,000	66	66,200	2000-05-09
1723	1,150	1,150	1,150	1,150	477	548,550	2000-05-08
1724	1,200	1,200	1,200	1,200	12	14,400	2000-05-05
1725	1,051	1,050	1,050	1,051	84	88,261	2000-05-04
1726	1,200	982	982	1,200	566	638,660	2000-05-03
1727	1,100	978	1,050	1,100	142	143,450	2000-05-02
1728	1,050	1,000	1,000	1,050	21	21,050	2000-05-01
1729	979	979	979	979	80	78,320	2000-04-28
1730	1,000	1,000	1,000	1,000	178	178,000	2000-04-27
1731	1,000	973	973	976	101	98,846	2000-04-26
1732	1,000	1,000	1,000	1,000	81	81,000	2000-04-25
1733	1,001	1,000	1,001	1,000	28	28,017	2000-04-24
1734	1,000	1,000	1,000	1,000	10	10,000	2000-04-21
1735	1,000	973	973	1,000	159	155,301	2000-04-20
1736	1,000	1,000	1,000	1,000	9	9,000	2000-04-17
1737	973	973	973	973	138	134,274	2000-04-13
1738	1,001	980	1,001	1,000	293	292,630	2000-04-12
1739	1,000	972	972	972	131	128,088	2000-04-10
1740	976	976	976	976	255	248,880	2000-04-07
1741	1,000	1,000	1,000	1,000	80	80,000	2000-04-06
1742	1,000	1,000	1,000	1,000	100	100,000	2000-04-05
1743	1,001	1,001	1,001	1,001	62	62,062	2000-04-04
1744	1,000	1,000	1,000	1,000	140	140,000	2000-04-03
1745	971	971	971	971	15	14,565	2000-03-31
1746	970	970	970	970	1	970	2000-03-30
1747	954	954	954	954	28	26,712	2000-03-28
1748	1,000	1,000	1,000	1,000	23	23,000	2000-03-27
1749	956	956	956	956	1	956	2000-03-24
1750	980	980	980	980	30	29,400	2000-03-23
1751	1,000	960	1,000	960	61	59,160	2000-03-20
1752	1,000	990	1,000	990	62	61,700	2000-03-17
1753	962	962	962	962	34	32,708	2000-03-16
1754	1,000	957	1,000	957	206	200,238	2000-03-14
1755	970	970	970	970	18	17,460	2000-03-13
1756	1,000	1,000	1,000	1,000	50	50,000	2000-03-08
1757	1,000	1,000	1,000	1,000	79	79,000	2000-03-07
1758	1,000	1,000	1,000	1,000	20	20,000	2000-03-06
1759	1,000	1,000	1,000	1,000	25	25,000	2000-03-03
1760	1,000	957	957	1,000	320	307,745	2000-03-02
1761	1,000	999	999	1,000	188	187,950	2000-03-01
1762	999	999	999	999	818	817,182	2000-02-29
1763	980	970	980	970	94	91,970	2000-02-28
1764	990	962	980	990	147	144,538	2000-02-25
1765	990	961	961	990	59	57,830	2000-02-24
1766	960	955	955	960	37	35,490	2000-02-22
1767	952	951	952	951	80	76,159	2000-02-18
1768	1,000	1,000	1,000	1,000	6	6,000	2000-02-17
1769	1,000	953	953	1,000	205	195,694	2000-02-16
1770	955	955	955	955	31	29,605	2000-02-15
1771	953	953	953	953	47	44,791	2000-02-14
1772	951	951	951	951	4	3,804	2000-02-10
1773	951	951	951	951	117	111,267	2000-02-09
1774	951	951	951	951	47	44,697	2000-02-08
1775	999	950	999	950	249	237,213	2000-02-04
1776	953	950	952	950	70	66,599	2000-02-02
1777	960	950	960	950	76	72,390	2000-02-01
1778	1,000	1,000	1,000	1,000	3	3,000	2000-01-31
1779	1,000	950	990	950	49	47,130	2000-01-28
1780	1,000	1,000	1,000	1,000	105	105,000	2000-01-26
1781	950	950	950	950	10	9,500	2000-01-25
1782	951	951	951	951	1	951	2000-01-24
1783	956	951	956	951	72	68,502	2000-01-21
1784	956	950	956	950	87	82,752	2000-01-20
1785	950	900	950	900	48	44,600	2000-01-19
1786	960	950	950	950	203	193,790	2000-01-18
1787	902	902	902	902	25	22,550	2000-01-17
1788	950	950	950	950	40	38,000	2000-01-14
1789	950	901	901	950	160	147,688	2000-01-13
1790	950	950	950	950	1,801	1,710,950	2000-01-12
1791	901	901	901	901	35	31,535	2000-01-11
1792	950	901	901	950	104	96,252	2000-01-10
1793	950	950	950	950	20	19,000	2000-01-07
1794	950	880	900	950	314	294,320	2000-01-06
1795	910	910	910	910	34	30,940	2000-01-05
1796	850	850	850	850	162	137,700	2000-01-04
1797	850	850	850	850	56	47,600	2000-01-03
1798	920	900	900	920	19	17,420	1999-12-23
1799	840	840	840	840	6	5,040	1999-12-22
1800	900	880	880	900	207	184,790	1999-12-21
1801	880	834	880	834	98	85,688	1999-12-20
1802	899	833	899	833	35	30,673	1999-12-17
1803	900	900	900	900	34	30,600	1999-12-16
1804	900	900	900	900	11	9,900	1999-12-14
1805	905	900	905	900	229	206,110	1999-12-13
1806	905	905	905	905	88	79,640	1999-12-10

#	Огноо	Нэгж хувьцаанд ногдох ногдол ашиг
1	2014	0
2	2013	355
3	2012	350
4	2011	350

Мэдээ

БАЯНГОЛ ЗОЧИД БУУДАЛ ХК НОГДОЛ АШИГ ТАРААХААР БОЛЛОО

Posted Үхэр сарын 22nd, 2017

Баянгол ЗБ ХК-ийн ТУЗ-ийн 2017 оны 2-р сарын 17-ны өдрийн №02 тоот тогтоолоор нэгж хувьцаандаа 355 төгрөг буюу нийт 150.1 сая төгрөгийг ногдол ашиг болгон хувьцаа эзэмшигчдэдээ тараахаар болжээ. Энэхүү ногдол ашгийг 2017 оны 9 сарын 1 өдрөөс эхлэн “Үнэт цаасны төвлөрсөн хадгаламжийн төв” ТӨХХК болон өөрийн компанийн байранд тараах ба ногдол ашиг авах эрхтэй хувьцаа эзэмшигчдийн нэрсийн жагсаалт гаргах өдрийг 2017 оны хувьцаа эзэмшигчдийн ээлжит хурлын бүртгэлийн… Цааш унших »

Нийтлэл

НҮҮР ХУУДАС

ABOUT BDSEC

ҮНДСЭН БҮЛЭГ

BROKERAGE

ХӨРӨНГӨ ОРУУЛАЛТ

ЗӨВЛӨМЖ

ХӨРӨНГӨ ОРУУЛАГЧИЙН БУЛАН

Компаний тухай

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

Цааш унших...

FACEBOOK

BDSec

НИЙТЛЭГЧИД

Цааш унших...

ХОЛБОО БАРИХ

БиДиСек ХК, Залуучуудын өргөн чөлөө 27/1, 8-р хороо, Сүхбаатар дүүрэг, Улаанбаатар хот Монгол улс
976-7555 1919
976-7555-1919
976-11-323411
Info@bdsec.mn

Хөгжүүлсэн OD Innovation LLC