Компани дэлгэрэнгүй

AIC 15.49 2.31%|INV 1.00 0.06%|MFC -0.03 -0.04%|ADB 4.51 6.02%|TUM 0.16 0.09%|APU -1.47 -0.26%|LEN 0.77 1.28%|MBW 0.07 0.02%|TTL 300.00 4.35%|MND -5.00 -0.10%|GOV 1.14 0.40%|MNP 2.00 0.33%|SUU -4.97 -2.55%|ERD -5.00 -1.04%|HBO 4.06 8.84%|BDS -37.01 -4.17%|TAH 690.00 6.76%|HCH 193.00 15.00%|MMX 0.00 0.00%|HBZ 31.91 15.00%|ITL 0.40 0.48%|

Женко тур бюро ХК (JTB)

Хаалт 70 0.00 (0.00% ) 2019-06-19

Нэр: Женко тур бюро ХК

Симбол: JTB

Компани код: 521

Чиглэл: tourist camp

Хаяг: Sukhbaatar district,Ulaanbaatar City,Mongolia

Утас: 976-11-321705

Факс: 976-11-321705

Имэйл: genco@majicnet.mn

Вэб: www.Genco-tour.mn

Мэдээлэл байхгүй байна

Өмнөх ханш	70
Нээлтийн ханш	70
Хаалтын ханш	70.00
VWAP	70
Дээд ханш	70
Доод ханш	70
52 долоо хоног	74.00 / 65
Нийт хувьцаа	100,000,000

n/a
n/a
Зах зээлийн үнэлгээ	7,000,000,000
Авах ширхэг	351
Авах үнэ	65
Зарах үнэ	72
Зарах тоо	11,490

Тайлан 2015 / 4

Санхүүгийн тайлан	MillionMNT
Мөнгө,түүнтэй адилтгах хөрөнгө	4,669.9
Эргэлтийн хөрөнгийн нийт дүн	1,123,893.8
Үндсэн хөрөнгө	8,292,234.7
Эргэлтийн бус хөрөнгийн нийт дүн	9,739,033.2
Нийт хөрөнгийн дүн	10,862,927.0
Богино хугацаат өр төлбөрийн нийт дүн	1,019,442.7
Урт хугацаат өр төлбөрийн нийт дүн	852,173.8
Өр төлбөрийн нийт дүн	1,871,616.5
Эздийн өмчийн дүн	8,991,310.5
Эргэлтийн харьцаа	1.1
Өрийн харьцаа	0.17
Эздийн өмч өрийн харьцаа	0.21
Дансны үнэ, ханшийн харьцаа	0.69
Орлого үр дүнгийн үзүүлэлт
Борлуулалтын орлого (цэвэр)	2,937,598.8
Борлуулалтын өртөг	2,602,566.4
Нийт ашиг ( алдагдал)	335,032.4
Үйл ажиллагааны зардал	263,464.9
Тайлант үеийн цэвэр ашиг ( алдагдал)	65,263.9
Нэгж хувьцаанд ногдох ногдол ашиг (төг)	0
Ногдол ашгийн цэвэр ашигт эзлэх хувь	0%
Нийт ашгийн түвшин	11%
Цэвэр ашгийн түвшин	2%
Активийн өгөөж	1%
Эздийн өмчийн өгөөж	1%
Цэвэр ашиг, хувьцааны ханшийн харьцаа	114.9
Мөнгөн гүйлгээний үзүүлэлт
Үндсэн ҮА-ны цэвэр мөнгөн гүйлгээний (ЦМГ) дүн	33,590.4
Хөрөнгө оруулалтын үйл ажиллагааны ЦМГ дүн	12,842.7
Санхүүгийн үйл ажиллагааны ЦМГ дүн	-124,309.7
Бүх цэвэр мөнгөн гүйлгээ	-170,742.8
Мөнгө, түүнтэй адилтгах хөрөнгийн эхний үлдэгдэл	175,412.7
Мөнгө, түүнтэй адилтгах хөрөнгийн эцсийн үлдэгдэл	4,669.9

#	Ханш				Арилжаа
#	Дээд	Доод	Нээлт	Хаалт	Тоо ширхэг	Үнийн дүн	Огноо
1	70	70	70	70	189	13,230	2019-06-19
2	70	70	70	70	5,150	360,500	2019-06-18
3	72	72	72	72	27	1,931	2019-06-14
4	65	65	65	65	50	3,250	2019-06-12
5	71	71	71	71	250	17,873	2019-06-11
6	72	72	72	72	10	715	2019-06-05
7	65	65	65	65	101	6,566	2019-06-04
8	66	66	66	66	599	39,539	2019-05-29
9	66	66	66	66	5,918	390,588	2019-05-27
10	67	65	65	67	2,334	155,710	2019-05-23
11	71	65	65	71	6,102	433,062	2019-05-17
12	68	68	68	68	2,258	153,544	2019-05-16
13	68	68	68	68	5	340	2019-05-14
14	69	68	69	68	534	36,313	2019-05-10
15	71	71	71	71	500	35,500	2019-05-09
16	72	71	71	71	35,878	2,561,126	2019-05-03
17	71	71	71	71	34	2,414	2019-05-02
18	68	68	68	68	500	34,000	2019-05-01
19	71	68	71	68	1,370	93,340	2019-04-30
20	68	68	68	68	140	9,520	2019-04-29
21	71	71	71	71	10	710	2019-04-23
22	71	71	71	71	20	1,420	2019-04-17
23	71	71	71	71	901	63,971	2019-04-16
24	71	70	70	71	14,401	1,017,017	2019-04-12
25	70	70	70	70	100	7,000	2019-04-11
26	69	69	69	69	1,145	78,433	2019-04-09
27	69	68	69	68	1,225	84,524	2019-04-08
28	70	67	70	67	1,001	67,070	2019-04-04
29	70	68	70	68	370	25,376	2019-04-03
30	70	70	70	70	103	7,189	2019-04-02
31	70	70	70	70	5	350	2019-03-29
32	69	66	69	69	565	38,674	2019-03-28
33	69	69	69	69	25	1,725	2019-03-27
34	68	68	68	68	66	4,488	2019-03-26
35	71	70	71	70	111	7,871	2019-03-25
36	71	71	71	71	550	39,050	2019-03-22
37	70	70	70	70	50	3,500	2019-03-21
38	68	66	66	68	203	13,424	2019-03-18
39	73	67	70	68	2,140	144,878	2019-03-15
40	74	70	70	70	15,094	1,081,289	2019-03-14
41	70	70	70	70	665	46,550	2019-03-13
42	70	70	70	70	150	10,490	2019-03-12
43	67	67	67	67	5,077	340,239	2019-03-11
44	72	70	72	70	3	212	2019-03-07
45	72	72	72	72	135	9,720	2019-02-28
46	72	68	72	68	4,360	296,600	2019-02-26
47	72	70	72	72	200	14,240	2019-02-22
48	74	74	74	74	220	16,280	2019-02-19
49	74	74	74	74	500	37,000	2019-02-18
50	74	74	74	74	500	37,000	2019-02-15
51	73	72	72	73	496	36,112	2019-02-14
52	74	68	73	71	311	22,368	2019-02-13
53	66	66	66	66	1,500	99,000	2019-02-11
54	74	74	74	74	61	4,514	2019-02-02
55	74	74	74	74	25	1,850	2019-02-01
56	74	74	74	74	600	44,400	2019-01-30
57	74	65	65	74	696	45,532	2019-01-28
58	73	73	73	73	190	13,870	2019-01-25
59	74	74	74	74	600	44,400	2019-01-21
60	74	74	74	74	10	740	2019-01-18
61	66	66	66	66	5,000	330,000	2019-01-16
62	70	70	70	70	1,800	126,000	2019-01-15
63	74	74	74	74	5	370	2019-01-14
64	74	74	74	74	5,474	405,073	2019-01-11
65	74	74	74	74	174	12,876	2019-01-10
66	66	66	66	66	77	5,082	2019-01-09
67	75	75	75	75	1,000	75,000	2018-12-24
68	75	75	75	75	30	2,250	2018-12-21
69	75	75	75	75	10	750	2018-12-20
70	66	66	66	66	62,427	4,121,182	2018-12-18
71	66	66	66	66	114	7,524	2018-12-14
72	70	70	70	70	806	56,420	2018-12-12
73	75	75	75	75	300	22,500	2018-12-11
74	85	85	85	85	22	1,870	2018-12-03
75	75	75	75	75	2,156	161,700	2018-11-29
76	75	75	75	75	3,300	247,500	2018-11-22
77	73	73	73	73	470	34,310	2018-11-21
78	75	74	74	75	4,051	300,774	2018-11-15
79	70	70	70	70	3,629	254,030	2018-11-07
80	70	70	70	70	100	7,000	2018-11-05
81	70	70	70	70	1,244	87,080	2018-11-02
82	70	70	70	70	3	210	2018-11-01
83	65	61	65	61	3,043	186,423	2018-10-30
84	70	70	70	70	24	1,680	2018-10-26
85	65	65	65	65	12,808	832,520	2018-10-25
86	60	60	60	60	700	42,014	2018-10-24
87	75	60	75	60	3,834	235,345	2018-10-22
88	70	70	70	70	1,677	117,390	2018-10-19
89	75	75	75	75	125	9,375	2018-10-18
90	85	80	85	80	250	21,000	2018-10-16
91	86	80	80	86	1,115	96,075	2018-10-15
92	75	75	75	75	1,500	112,500	2018-10-12
93	70	70	70	70	10,353,374	724,736,180	2018-10-11
94	75	75	75	75	200	15,000	2018-10-04
95	69	68	68	68	583	39,894	2018-10-01
96	60	60	60	60	15,516	930,960	2018-09-28
97	60	60	60	60	2,500	150,000	2018-09-27
98	60	60	60	60	3,433	206,080	2018-09-25
99	70	70	70	70	597	41,790	2018-09-24
100	70	70	70	70	70	4,900	2018-09-10
101	70	70	70	70	11	770	2018-09-07
102	65	65	65	65	353	22,945	2018-09-04
103	70	64	64	70	44,718	3,102,845	2018-09-03
104	68	64	68	64	3,739	239,416	2018-08-31
105	64	64	64	64	254	16,256	2018-08-30
106	68	68	68	68	767	52,156	2018-08-29
107	69	69	69	69	50	3,450	2018-08-27
108	69	69	69	69	1,000	69,000	2018-08-23
109	70	70	70	70	10,000	700,000	2018-08-20
110	70	70	70	70	1,512	105,991	2018-08-15
111	79	70	70	70	2,500	175,900	2018-08-13
112	70	70	70	70	9,784	684,929	2018-08-10
113	80	80	80	80	1	80	2018-08-09
114	71	71	71	71	3,481	247,151	2018-08-07
115	80	80	80	80	5	400	2018-08-06
116	89	75	89	76	1,110	84,790	2018-07-31
117	80	78	80	80	3,675	292,000	2018-07-27
118	80	80	80	80	1,000	80,000	2018-07-26
119	89	89	89	89	22	1,958	2018-07-25
120	89	89	89	89	659	58,783	2018-07-18
121	78	78	78	78	725	56,623	2018-07-17
122	78	78	78	78	72	5,623	2018-07-16
123	86	85	85	85	16,774	1,433,808	2018-06-29
124	80	80	80	80	90	7,200	2018-06-28
125	85	80	80	83	10,338	861,014	2018-06-26
126	85	85	85	85	50	4,250	2018-06-25
127	85	85	85	85	1,600	136,000	2018-06-22
128	90	90	90	90	208	18,718	2018-06-13
129	85	85	85	85	26,120	2,220,200	2018-06-12
130	90	90	90	90	1,000	90,000	2018-06-11
131	94	90	94	90	54	5,053	2018-06-06
132	90	90	90	90	225	20,250	2018-06-05
133	90	90	90	90	110	9,900	2018-06-04
134	89	85	85	89	1,100	97,500	2018-05-31
135	94	92	92	93	400	37,000	2018-05-29
136	90	90	90	90	34,000	3,060,000	2018-05-28
137	80	80	80	80	1,000	80,000	2018-05-25
138	90	85	90	85	313	26,805	2018-05-22
139	90	90	90	90	1,010	90,900	2018-05-21
140	94	81	81	94	166	13,919	2018-05-18
141	94	85	94	85	595	50,665	2018-05-17
142	90	85	90	86	1,224	104,649	2018-05-15
143	90	90	90	90	10	900	2018-05-14
144	94	90	94	90	111	10,430	2018-05-11
145	94	94	94	94	10	940	2018-05-10
146	90	90	90	90	2,450	220,500	2018-05-09
147	91	90	90	90	2,361	214,071	2018-05-08
148	90	90	90	90	22,200	1,999,100	2018-05-04
149	95	90	90	95	120,606	11,454,340	2018-05-03
150	91	84	84	88	1,751	153,584	2018-05-02
151	91	88	88	90	550	49,450	2018-05-01
152	85	84	85	85	1,900	161,320	2018-04-30
153	83	83	83	83	2,000	166,000	2018-04-27
154	80	80	80	80	10,000	800,000	2018-04-25
155	80	80	80	80	106	8,480	2018-04-24
156	80	80	80	80	1,788	143,040	2018-04-20
157	80	75	75	80	6,202	482,525	2018-04-19
158	79	79	79	79	1,571	124,109	2018-04-18
159	78	76	76	78	105	7,990	2018-04-17
160	77	76	76	76	3	229	2018-04-13
161	75	75	75	75	10	750	2018-04-12
162	76	75	75	76	16,200	1,231,100	2018-04-11
163	75	75	75	75	461	34,575	2018-04-10
164	79	78	79	78	1,250	97,520	2018-04-09
165	79	78	78	79	2,250	176,500	2018-04-06
166	79	75	79	75	2,153	163,058	2018-04-05
167	79	78	78	78	130	10,170	2018-04-04
168	79	79	79	79	127	10,033	2018-04-03
169	79	75	75	78	405,280	31,810,780	2018-04-02
170	75	73	75	73	1,005	73,375	2018-03-30
171	72	72	72	72	1	72	2018-03-29
172	78	78	78	78	100	7,800	2018-03-28
173	80	75	80	75	84	6,401	2018-03-27
174	80	73	80	73	510	40,089	2018-03-26
175	80	72	80	73	199	14,502	2018-03-23
176	80	71	80	78	2,126	153,128	2018-03-22
177	81	71	71	79	11,974	930,117	2018-03-21
178	70	70	70	70	3,000	210,000	2018-03-19
179	71	70	70	71	1,460	103,360	2018-03-15
180	75	73	75	74	180	13,340	2018-03-13
181	72	67	67	72	40,430	2,901,160	2018-03-12
182	71	67	67	71	2,095	141,052	2018-03-05
183	71	67	71	67	3,280	230,880	2018-03-01
184	71	71	71	71	1,300	92,300	2018-02-28
185	75	67	67	72	29,161	1,967,998	2018-02-27
186	70	70	70	70	200	14,000	2018-02-26
187	68	67	68	67	1,446	97,027	2018-02-23
188	71	67	71	67	23,700	1,600,880	2018-02-22
189	67	67	67	67	635	42,551	2018-02-21
190	72	67	72	67	1,009	67,157	2018-02-14
191	70	66	70	68	2,683	182,651	2018-02-13
192	67	67	67	67	74,000	4,958,000	2018-02-12
193	70	70	70	70	550	38,500	2018-02-09
194	70	70	70	70	8,502	595,130	2018-02-08
195	70	70	70	70	337	23,590	2018-02-07
196	72	70	70	71	28,812	2,036,980	2018-02-06
197	70	70	70	70	13,297	931,271	2018-02-05
198	70	70	70	70	17,893	1,252,645	2018-02-02
199	70	70	70	70	453	31,710	2018-02-01
200	67	60	67	64	13,856	888,257	2018-01-30
201	69	67	69	67	529	35,500	2018-01-29
202	70	67	70	69	20	1,373	2018-01-26
203	70	67	67	70	101,200	7,075,833	2018-01-25
204	67	67	67	67	1,000	67,000	2018-01-24
205	67	67	67	67	3,416	228,872	2018-01-23
206	67	64	67	65	2,905	188,345	2018-01-22
207	66	63	66	63	27,601	1,749,559	2018-01-19
208	66	65	65	66	229	15,025	2018-01-17
209	70	63	63	65	25,790	1,669,136	2018-01-12
210	62	62	62	62	1,623	100,626	2018-01-11
211	64	62	64	63	13,124	821,924	2018-01-10
212	62	62	62	62	53	3,286	2018-01-09
213	64	64	64	64	430	27,520	2018-01-08
214	60	60	60	60	100	6,000	2018-01-05
215	64	64	64	64	50	3,200	2018-01-04
216	61	60	61	60	80,000	4,800,100	2018-01-02
217	63	60	60	61	6,305	382,215	2017-12-28
218	62	60	62	62	45,664	2,831,128	2017-12-27
219	62	62	62	62	7,000	434,039	2017-12-26
220	64	62	62	62	111	6,903	2017-12-25
221	62	62	62	62	1,500	93,000	2017-12-22
222	62	62	62	62	77,940	4,832,280	2017-12-21
223	64	61	64	61	36,947	2,263,147	2017-12-20
224	64	64	64	64	5,000	320,000	2017-12-15
225	66	64	66	64	9,304	598,186	2017-12-14
226	66	55	61	61	8,411	514,647	2017-12-13
227	59	55	55	58	3,436	198,338	2017-12-11
228	55	54	55	55	1,100	60,450	2017-12-08
229	57	55	57	56	5,738	322,356	2017-12-06
230	61	60	61	60	1,465	88,092	2017-12-04
231	65	62	62	62	13,243	821,414	2017-11-30
232	63	62	62	62	20,922	1,298,664	2017-11-29
233	65	62	62	63	3,148	198,521	2017-11-28
234	64	62	63	63	23,244	1,461,918	2017-11-27
235	65	62	62	62	721	44,781	2017-11-24
236	65	62	62	62	160,670	9,961,859	2017-11-23
237	62	62	62	62	26,428	1,638,536	2017-11-22
238	62	62	62	62	33,706	2,089,772	2017-11-21
239	65	62	63	62	200,388	12,426,600	2017-11-20
240	62	62	62	62	176	10,912	2017-11-17
241	65	62	65	62	37,695	2,347,585	2017-11-16
242	64	64	64	64	10	640	2017-11-15
243	60	60	60	60	40	2,400	2017-11-14
244	60	60	60	60	500	30,000	2017-11-13
245	56	56	56	56	300	16,800	2017-11-10
246	57	57	57	57	1,769	100,833	2017-11-08
247	65	63	63	64	6,592	420,796	2017-11-07
248	63	63	63	63	3,000	188,800	2017-11-06
249	63	63	63	63	100	6,340	2017-11-03
250	62	62	62	62	7,051	437,162	2017-11-01
251	60	59	59	59	44,264	2,615,408	2017-10-31
252	60	58	60	59	33,935	1,995,950	2017-10-30
253	63	63	63	63	1,000	62,500	2017-10-24
254	62	61	62	61	95	5,800	2017-10-20
255	63	60	63	63	25,501	1,605,062	2017-10-19
256	65	65	65	65	2,000	130,000	2017-10-18
257	66	66	66	66	10	662	2017-10-17
258	61	61	61	61	530	32,330	2017-10-16
259	60	60	60	60	4,755	285,201	2017-10-13
260	60	58	58	58	110	6,399	2017-10-11
261	60	55	60	55	3,803	209,790	2017-10-10
262	58	55	58	58	22,800	1,316,150	2017-10-09
263	58	56	58	56	15,768	890,621	2017-10-06
264	58	58	58	58	10,310	597,980	2017-10-05
265	61	57	58	58	20,790	1,205,630	2017-10-03
266	61	57	58	58	6,510	378,067	2017-10-02
267	61	60	61	60	1,550	93,550	2017-09-29
268	58	58	58	58	525	30,450	2017-09-28
269	61	61	61	61	2,470	150,670	2017-09-27
270	61	61	61	61	200	12,200	2017-09-26
271	61	61	61	61	10	610	2017-09-25
272	58	57	57	58	11,313	651,654	2017-09-22
273	58	55	58	56	48,040	2,678,320	2017-09-20
274	57	53	53	54	16,349	890,820	2017-09-19
275	55	53	55	54	12,944	699,304	2017-09-18
276	57	53	54	54	12,700	680,300	2017-09-15
277	57	53	55	54	9,849	529,446	2017-09-14
278	58	57	58	57	63,552	3,622,911	2017-09-13
279	58	56	58	57	3,864	221,403	2017-09-12
280	58	57	58	57	9,300	534,350	2017-09-11
281	59	58	59	58	1,005	58,295	2017-09-08
282	59	59	59	59	100	5,900	2017-09-07
283	60	58	60	58	2,430	141,800	2017-09-05
284	62	61	62	62	2,199	135,338	2017-09-04
285	62	62	62	62	1,000	62,000	2017-09-01
286	65	58	62	59	14,977	878,425	2017-08-30
287	62	62	62	62	12	744	2017-08-29
288	65	61	65	62	635	39,165	2017-08-28
289	62	62	62	62	48,578	3,011,836	2017-08-25
290	64	64	64	64	6,500	416,000	2017-08-24
291	60	60	60	60	38,932	2,335,920	2017-08-21
292	61	60	60	60	30,235	1,814,710	2017-08-17
293	61	61	61	61	7,563	461,393	2017-08-16
294	60	60	60	60	3,875	232,888	2017-08-11
295	62	60	62	61	4,538	275,588	2017-08-10
296	63	61	63	63	7,404	466,245	2017-08-09
297	65	63	65	64	5,787	371,743	2017-08-08
298	65	65	65	65	20	1,300	2017-08-07
299	68	68	68	68	12,695	862,890	2017-08-04
300	68	68	68	68	10	679	2017-08-03
301	65	64	64	64	4,310	276,150	2017-08-01
302	70	70	70	70	130	9,100	2017-07-31
303	75	75	75	75	5,950	446,250	2017-07-28
304	73	65	65	66	11,827	779,555	2017-07-27
305	72	68	68	69	1,915	131,829	2017-07-26
306	67	66	66	67	5,066	339,412	2017-07-24
307	67	67	67	67	1,856	124,352	2017-07-21
308	66	63	65	64	118,978	7,578,999	2017-07-20
309	68	68	68	68	340	23,106	2017-07-19
310	68	62	62	63	3,203	201,318	2017-07-18
311	60	60	60	60	8,790	527,400	2017-07-16
312	60	60	60	60	15,100	906,000	2017-07-06
313	61	60	61	60	10,000	601,956	2017-07-05
314	63	63	63	63	2,100	132,300	2017-07-04
315	63	60	61	61	7,660	466,460	2017-07-03
316	68	61	68	64	4,250	271,695	2017-06-30
317	67	66	66	66	2,090	138,130	2017-06-29
318	60	60	60	60	200	12,000	2017-06-23
319	60	60	60	60	100	6,000	2017-06-22
320	55	55	55	55	4,501	247,555	2017-06-21
321	58	58	58	58	2,602	150,916	2017-06-20
322	67	67	67	67	300	20,100	2017-06-15
323	60	60	60	60	500	30,000	2017-06-14
324	60	60	60	60	1,050	63,050	2017-06-13
325	61	61	61	61	4,000	244,000	2017-06-12
326	60	60	60	60	897	53,820	2017-06-08
327	60	56	56	58	7,832	457,382	2017-06-07
328	55	55	55	55	1,000	55,000	2017-06-06
329	57	56	56	56	5,760	321,810	2017-06-05
330	55	55	55	55	200	11,000	2017-06-02
331	54	51	54	54	7,828	421,920	2017-05-30
332	56	55	55	56	4,673	259,345	2017-05-26
333	51	50	51	51	2,239	114,038	2017-05-25
334	55	48	55	48	5,006	240,332	2017-05-24
335	52	52	52	52	37	1,924	2017-05-23
336	56	54	54	55	8,783	479,215	2017-05-22
337	53	53	53	53	11,822	626,466	2017-05-19
338	53	50	53	50	5,735	289,180	2017-05-18
339	54	54	54	54	50	2,700	2017-05-17
340	55	55	55	55	30	1,650	2017-05-16
341	52	51	52	51	8,939	457,511	2017-05-15
342	53	52	53	52	1,550	80,608	2017-05-11
343	52	52	52	52	1,904	99,008	2017-05-10
344	52	51	52	52	10,610	546,720	2017-05-09
345	52	51	51	52	769	39,919	2017-05-05
346	52	50	50	51	6,534	330,805	2017-05-04
347	57	50	57	53	3,554	190,009	2017-05-03
348	57	56	56	56	3,004	168,226	2017-05-02
349	57	56	57	56	6,150	346,050	2017-05-01
350	57	56	56	57	1,000	56,767	2017-04-28
351	56	56	56	56	2,839	158,984	2017-04-27
352	56	56	56	56	2,974	165,057	2017-04-26
353	56	56	56	56	552	30,912	2017-04-24
354	56	56	56	56	616	34,496	2017-04-21
355	56	56	56	56	4,001	224,056	2017-04-20
356	57	56	56	56	16,756	938,337	2017-04-19
357	57	56	57	56	5,391	303,212	2017-04-18
358	57	57	57	57	1,713	96,785	2017-04-17
359	57	57	57	57	4,015	226,855	2017-04-13
360	57	57	57	57	100	5,690	2017-04-12
361	57	55	55	56	45,251	2,554,960	2017-04-11
362	56	55	55	55	2,100	115,600	2017-04-07
363	56	56	56	56	3,194	178,864	2017-04-06
364	56	55	55	55	780	42,990	2017-04-05
365	55	55	55	55	20	1,100	2017-04-04
366	56	56	56	56	21	1,176	2017-03-31
367	54	54	54	54	700	37,800	2017-03-28
368	51	51	51	51	30	1,530	2017-03-27
369	51	51	51	51	1,877	95,727	2017-03-24
370	56	55	56	56	2,323	129,888	2017-03-22
371	55	55	55	55	50,000	2,749,809	2017-03-21
372	55	55	55	55	1,413	77,432	2017-03-20
373	55	50	54	53	10,396	545,987	2017-03-17
374	55	52	52	54	15,517	840,680	2017-03-16
375	52	51	52	51	1,275	65,228	2017-03-15
376	51	51	51	51	1,475	75,225	2017-03-14
377	55	55	55	55	100	5,500	2017-03-13
378	50	50	50	50	1,305	65,250	2017-03-10
379	51	50	50	50	8,181	409,448	2017-03-06
380	54	50	54	53	2,563	136,402	2017-03-03
381	54	54	54	54	1,826	98,604	2017-03-02
382	54	54	54	54	9,306	502,524	2017-02-24
383	55	54	54	54	765	41,491	2017-02-23
384	54	50	50	50	41,631	2,097,550	2017-02-21
385	55	55	55	55	20	1,100	2017-02-20
386	50	50	50	50	3,017	151,453	2017-02-16
387	55	55	55	55	180	9,900	2017-02-15
388	55	50	55	50	10,799	544,145	2017-02-14
389	55	55	55	55	122	6,710	2017-02-13
390	51	51	51	51	5,000	255,000	2017-02-10
391	56	51	55	53	10,344	544,169	2017-02-09
392	57	48	57	54	124,584	6,768,792	2017-02-08
393	57	55	55	56	300	16,800	2017-02-07
394	55	50	50	52	18,151	936,905	2017-02-06
395	60	50	60	53	21,439	1,143,089	2017-02-03
396	60	54	60	54	28,874	1,560,726	2017-02-02
397	60	60	60	60	680	40,801	2017-01-31
398	61	54	61	54	15,053,101	812,973,316	2017-01-30
399	63	63	63	63	300	18,900	2017-01-27
400	62	62	62	62	2,300	142,600	2017-01-26
401	65	65	65	65	300	19,500	2017-01-25
402	65	65	65	65	923	59,986	2017-01-23
403	65	61	65	61	1,010	61,350	2017-01-20
404	67	67	67	67	3	201	2017-01-19
405	66	65	66	65	11,055	718,603	2017-01-16
406	68	65	68	65	1,201	78,648	2017-01-12
407	68	68	68	68	200	13,580	2017-01-11
408	60	60	60	60	300	18,003	2017-01-02
409	68	68	68	68	210	14,280	2016-12-28
410	67	60	63	62	5,710	354,100	2016-12-27
411	69	69	69	69	185	12,765	2016-12-26
412	69	65	67	66	4,292	283,764	2016-12-23
413	67	64	67	66	1,145	75,710	2016-12-21
414	67	67	67	67	150	10,050	2016-12-20
415	66	66	66	66	742	48,971	2016-12-19
416	62	60	60	61	4,010	242,620	2016-12-15
417	66	66	66	66	8	528	2016-12-14
418	66	66	66	66	322	21,220	2016-12-13
419	66	66	66	66	10	659	2016-12-09
420	66	66	66	66	3	198	2016-12-08
421	61	60	60	60	3,441	207,401	2016-12-07
422	60	58	60	60	7,500	448,520	2016-12-05
423	60	60	60	60	948	56,975	2016-12-02
424	61	61	61	61	330	20,114	2016-12-01
425	61	60	61	61	609	37,118	2016-11-29
426	61	61	61	61	1,000	61,000	2016-11-28
427	66	66	66	66	100	6,590	2016-11-23
428	66	66	66	66	100	6,590	2016-11-17
429	66	66	66	66	530	34,970	2016-11-15
430	63	63	63	63	2,279	143,577	2016-11-14
431	66	66	66	66	100	6,600	2016-11-11
432	70	70	70	70	100	6,999	2016-11-08
433	69	60	69	62	1,100	68,697	2016-11-07
434	67	67	67	67	100	6,670	2016-11-04
435	63	57	60	58	13,799	801,202	2016-11-02
436	66	66	66	66	10	660	2016-11-01
437	63	60	63	60	7,000	421,640	2016-10-27
438	63	63	63	63	500	31,500	2016-10-25
439	60	60	60	60	9,000	540,300	2016-10-24
440	62	60	62	61	11,322	685,892	2016-10-21
441	69	68	68	69	1,441	98,928	2016-10-20
442	70	68	70	70	900	62,800	2016-10-18
443	74	69	71	70	1,200	84,321	2016-10-17
444	70	65	65	66	712	47,236	2016-10-14
445	65	65	65	65	25,443	1,653,775	2016-10-13
446	65	65	65	65	1,900	123,485	2016-10-12
447	65	65	65	65	350	22,747	2016-10-10
448	65	65	65	65	100	6,499	2016-10-07
449	65	65	65	65	22	1,430	2016-10-06
450	65	61	65	61	17,764	1,086,612	2016-10-03
451	65	65	65	65	332	21,580	2016-09-30
452	70	63	70	63	287	18,116	2016-09-27
453	62	62	62	62	9,500	589,000	2016-09-23
454	60	60	60	60	1,597	95,870	2016-09-22
455	68	60	68	62	33,500	2,090,850	2016-09-14
456	68	68	68	68	1,953	132,804	2016-09-09
457	70	68	70	68	642	43,890	2016-09-05
458	70	70	70	70	5	350	2016-09-01
459	75	75	75	75	7,000	525,000	2016-08-31
460	75	75	75	75	274	20,550	2016-08-25
461	75	75	75	75	8,600	645,001	2016-08-23
462	75	75	75	75	200	15,000	2016-08-11
463	85	85	85	85	180	15,210	2016-08-10
464	75	70	70	74	34,000	2,500,000	2016-08-08
465	70	70	70	70	10,000	700,000	2016-08-02
466	75	75	75	75	162	12,150	2016-07-19
467	75	70	70	70	2,814	197,480	2016-07-08
468	70	70	70	70	841	58,870	2016-07-07
469	70	70	70	70	8,100	567,000	2016-07-06
470	70	70	70	70	63,941	4,475,870	2016-07-05
471	70	70	70	70	10,000	700,000	2016-07-04
472	70	70	70	70	10,000	700,000	2016-07-01
473	70	70	70	70	14,035	982,450	2016-06-30
474	70	70	70	70	1,400	98,000	2016-06-28
475	78	65	78	65	23,393	1,528,368	2016-06-24
476	74	69	69	72	573	41,142	2016-06-23
477	70	68	68	70	10,412	725,932	2016-06-22
478	68	68	68	68	100	6,790	2016-06-21
479	61	61	61	61	340	20,740	2016-06-14
480	60	60	60	60	2,400	144,000	2016-06-08
481	66	62	66	65	3,787	246,067	2016-05-31
482	66	66	66	66	121	7,998	2016-05-30
483	69	66	69	68	250	17,105	2016-05-27
484	69	69	69	69	280	19,320	2016-05-26
485	72	72	72	72	100	7,190	2016-05-13
486	66	65	65	65	2,089	136,085	2016-05-12
487	66	65	66	66	5,111	336,822	2016-05-11
488	72	72	72	72	110	7,920	2016-05-10
489	70	70	70	70	862	60,340	2016-05-09
490	65	65	65	65	350	22,750	2016-05-06
491	70	70	70	70	1,288	90,160	2016-05-04
492	71	70	71	70	100	7,005	2016-05-02
493	72	70	72	72	322	23,040	2016-04-29
494	71	70	71	70	11,886	833,906	2016-04-25
495	71	71	71	71	534	37,914	2016-04-20
496	71	71	71	71	470	33,370	2016-04-19
497	72	72	72	72	1,521	109,512	2016-04-18
498	72	72	72	72	802	57,744	2016-04-15
499	71	71	71	71	9,500	675,450	2016-04-14
500	72	72	72	72	10,500	756,000	2016-04-13
501	72	71	72	72	42,958	3,091,624	2016-04-12
502	80	72	72	72	12,123	872,972	2016-04-11
503	72	71	72	72	6,898	496,651	2016-04-08
504	72	72	72	72	11,557	832,104	2016-04-07
505	78	72	78	72	11,550	833,100	2016-04-06
506	80	80	80	80	10	800	2016-04-05
507	80	78	78	78	2,412	189,057	2016-03-31
508	78	78	78	78	575	44,850	2016-03-30
509	78	78	78	78	2,337	182,286	2016-03-25
510	80	78	80	78	1,100	86,000	2016-03-24
511	84	80	84	84	5,032	422,666	2016-03-23
512	84	80	84	84	5,032	422,666	2016-03-23
513	80	80	80	80	870	69,637	2016-03-22
514	84	84	84	84	5	420	2016-03-21
515	84	84	84	84	35	2,937	2016-03-18
516	84	84	84	84	5,022	421,638	2016-03-17
517	84	84	84	84	24	2,014	2016-03-16
518	84	84	84	84	237	19,908	2016-03-15
519	84	84	84	84	100	8,400	2016-03-14
520	84	84	84	84	101	8,474	2016-03-11
521	88	88	88	88	20	1,758	2016-03-10
522	88	88	88	88	100	8,780	2016-03-04
523	88	88	88	88	117	10,284	2016-03-03
524	88	88	88	88	321	28,238	2016-03-02
525	88	88	88	88	1,080	95,030	2016-03-01
526	88	88	88	88	5,870	516,560	2016-02-23
527	89	89	89	89	101	8,939	2016-02-17
528	89	85	85	87	900	77,900	2016-02-16
529	77	77	77	77	150,684	11,602,668	2016-02-12
530	77	75	75	77	171,100	13,164,700	2016-02-08
531	73	72	72	73	230	16,760	2016-02-05
532	72	72	72	72	700	50,400	2016-02-03
533	74	74	74	74	1,000	74,000	2016-02-01
534	74	74	74	74	2,697	199,578	2016-01-26
535	74	74	74	74	583	43,142	2016-01-25
536	74	74	74	74	1,001	74,074	2016-01-21
537	74	74	74	74	101	7,474	2016-01-13
538	75	74	75	75	600	44,900	2016-01-12
539	75	75	75	75	128	9,600	2016-01-11
540	75	75	75	75	2,244	168,300	2016-01-08
541	75	75	75	75	112	8,400	2016-01-07
542	75	75	75	75	500	37,500	2016-01-06
543	75	75	75	75	254	19,050	2015-12-31
544	75	75	75	75	10,110	758,250	2015-12-25
545	76	75	76	75	11,090	832,940	2015-12-23
546	76	75	76	76	800	60,700	2015-12-22
547	77	76	77	77	24,008	1,848,608	2015-12-21
548	79	79	79	79	107	8,453	2015-12-15
549	79	79	79	79	1,000	79,000	2015-12-14
550	80	80	80	80	90	7,200	2015-12-11
551	79	79	79	79	67,335	5,319,465	2015-12-10
552	79	79	79	79	19,753	1,560,487	2015-12-03
553	78	78	78	78	5	390	2015-12-02
554	79	79	79	79	621	49,059	2015-11-24
555	79	79	79	79	107	8,453	2015-11-23
556	79	79	79	79	100	7,900	2015-11-20
557	79	79	79	79	1,514	119,606	2015-11-18
558	79	79	79	79	1,274	100,646	2015-11-17
559	80	79	79	80	12,727	1,016,334	2015-11-16
560	78	78	78	78	650	50,700	2015-11-11
561	79	79	79	79	307	24,253	2015-11-10
562	79	79	79	79	450	35,550	2015-11-05
563	80	80	80	80	100	8,000	2015-11-04
564	80	80	80	80	100	8,000	2015-11-02
565	80	80	80	80	80	6,400	2015-10-26
566	80	80	80	80	530	42,400	2015-10-23
567	80	80	80	80	515	41,200	2015-10-22
568	80	80	80	80	1,110	88,800	2015-10-21
569	80	80	80	80	1,873	149,872	2015-10-20
570	83	83	83	83	50	4,150	2015-10-16
571	83	83	83	83	5,608	465,464	2015-10-15
572	83	82	82	83	292	24,214	2015-10-14
573	82	82	82	82	524	42,968	2015-10-12
574	83	83	83	83	300	24,900	2015-10-08
575	83	83	83	83	100	8,300	2015-10-07
576	82	82	82	82	270	22,140	2015-10-06
577	82	82	82	82	80	6,560	2015-10-05
578	83	83	83	83	200	16,600	2015-10-02
579	83	82	83	83	1,000	82,500	2015-10-01
580	83	83	83	83	481	39,923	2015-09-30
581	83	83	83	83	450	37,380	2015-09-29
582	84	84	84	84	150	12,600	2015-09-28
583	86	86	86	86	20	1,720	2015-09-24
584	86	86	86	86	170	14,620	2015-09-23
585	86	86	86	86	663	57,018	2015-09-22
586	89	89	89	89	417	37,113	2015-09-18
587	89	89	89	89	349	31,061	2015-09-16
588	89	89	89	89	351	31,134	2015-09-14
589	89	89	89	89	30	2,661	2015-09-11
590	89	88	88	89	100	8,870	2015-09-10
591	90	89	89	89	440	39,190	2015-09-04
592	90	90	90	90	514	46,260	2015-09-02
593	90	90	90	90	210	18,900	2015-09-01
594	95	95	95	95	10	948	2015-08-27
595	95	95	95	95	200	18,980	2015-08-24
596	95	95	95	95	20	1,900	2015-08-19
597	84	84	84	84	3,062	257,208	2015-08-14
598	95	83	95	83	1,510	125,450	2015-07-30
599	95	95	95	95	240	22,800	2015-07-28
600	95	95	95	95	316	30,020	2015-07-27
601	97	97	97	97	50	4,850	2015-07-08
602	98	97	98	98	10,061	980,918	2015-07-02
603	98	97	98	98	200	19,550	2015-07-01
604	99	99	99	99	50	4,925	2015-06-29
605	99	99	99	99	100	9,895	2015-06-26
606	99	91	99	92	600	55,400	2015-06-25
607	100	100	100	100	25	2,500	2015-06-24
608	95	90	90	94	257	24,165	2015-06-23
609	87	87	87	87	98	8,477	2015-06-22
610	100	88	88	98	1,554	152,014	2015-06-19
611	88	88	88	88	36	3,159	2015-06-17
612	88	86	86	88	1,702	149,314	2015-06-16
613	86	82	83	82	13,641	1,122,676	2015-06-12
614	83	83	83	83	400	33,200	2015-06-11
615	83	82	83	82	7,714	632,968	2015-06-10
616	83	82	82	82	1,639	134,718	2015-06-09
617	82	82	82	82	421	34,522	2015-06-05
618	82	82	82	82	200	16,400	2015-06-03
619	82	82	82	82	200	16,400	2015-06-02
620	82	82	82	82	10	820	2015-05-28
621	82	80	82	80	6,080	486,680	2015-05-27
622	83	82	83	83	559	46,387	2015-05-26
623	83	83	83	83	112	9,296	2015-05-25
624	81	80	81	81	244	19,740	2015-05-21
625	80	80	80	80	250	20,000	2015-05-20
626	80	80	80	80	9,680	774,400	2015-05-12
627	84	80	84	82	920	75,326	2015-05-11
628	85	85	85	85	10	845	2015-05-08
629	85	84	84	84	1,322	111,533	2015-05-06
630	84	84	84	84	152	12,768	2015-05-04
631	85	85	85	85	130	10,985	2015-05-01
632	85	85	85	85	8	676	2015-04-30
633	85	85	85	85	160	13,520	2015-04-28
634	85	85	85	85	168	14,196	2015-04-27
635	85	85	85	85	878	74,191	2015-04-24
636	85	83	85	83	661	55,134	2015-04-23
637	86	84	86	84	398	33,621	2015-04-22
638	86	86	86	86	40	3,420	2015-04-21
639	86	86	86	86	120	10,260	2015-04-20
640	86	86	86	86	140	12,040	2015-04-16
641	86	85	86	85	676	57,530	2015-04-15
642	86	86	86	86	120	10,320	2015-04-14
643	86	86	86	86	109	9,374	2015-04-13
644	85	85	85	85	1,767	150,195	2015-04-09
645	85	85	85	85	260	22,100	2015-04-08
646	86	86	86	86	1,970	169,420	2015-04-07
647	86	86	86	86	110	9,460	2015-04-06
648	86	86	86	86	310	26,660	2015-04-03
649	86	86	86	86	40	3,440	2015-04-02
650	86	86	86	86	100	8,600	2015-04-01
651	86	86	86	86	100	8,600	2015-03-31
652	86	86	86	86	60	5,160	2015-03-30
653	86	86	86	86	130	11,180	2015-03-27
654	86	86	86	86	100	8,600	2015-03-26
655	86	86	86	86	734	63,124	2015-03-25
656	86	86	86	86	465	39,990	2015-03-24
657	84	84	84	84	1,133	95,172	2015-03-20
658	84	84	84	84	105	8,820	2015-03-17
659	84	80	84	80	4,754	380,460	2015-03-16
660	86	80	86	84	1,750	146,430	2015-03-13
661	87	86	87	86	455	39,165	2015-03-12
662	87	85	87	85	682	58,216	2015-03-11
663	87	87	87	87	115	10,005	2015-03-10
664	88	88	88	88	5,105	449,150	2015-03-06
665	88	88	88	88	45	3,956	2015-03-05
666	88	88	88	88	57	5,010	2015-03-03
667	87	87	87	87	300	26,100	2015-03-02
668	88	87	87	88	200	17,500	2015-02-27
669	88	88	88	88	100	8,800	2015-02-23
670	88	88	88	88	392	34,496	2015-02-18
671	90	88	90	88	679	60,012	2015-02-17
672	88	88	88	88	10	880	2015-02-13
673	90	85	85	85	241	20,535	2015-02-12
674	90	85	90	90	5,345	479,325	2015-02-11
675	90	89	89	89	324	28,886	2015-02-10
676	89	88	89	89	41	3,638	2015-02-06
677	89	88	88	88	2,418	212,851	2015-02-05
678	90	87	89	88	1,071	94,085	2015-02-04
679	90	89	89	90	1,061	95,059	2015-02-03
680	92	88	88	90	9,136	828,308	2015-02-02
681	88	87	87	87	4,902	426,479	2015-01-30
682	87	87	87	87	58	5,046	2015-01-29
683	88	87	88	88	98	8,576	2015-01-27
684	88	87	87	87	41,296	3,599,005	2015-01-23
685	88	86	88	87	398	34,824	2015-01-21
686	88	88	88	88	100	8,800	2015-01-20
687	89	88	88	88	550	48,410	2015-01-16
688	89	89	89	89	1,601	142,489	2015-01-15
689	90	89	89	89	5,768	514,831	2015-01-13
690	89	89	89	89	400	35,600	2015-01-12
691	90	90	90	90	30	2,700	2015-01-09
692	90	89	89	90	5,236	471,004	2015-01-08
693	89	89	89	89	350	31,150	2015-01-07
694	89	89	89	89	100	8,900	2015-01-06
695	89	89	89	89	50	4,450	2015-01-05
696	90	90	90	90	9	810	2014-12-31
697	86	84	84	85	2,037	172,856	2014-12-26
698	84	84	84	84	200	16,800	2014-12-24
699	84	84	84	84	178	14,952	2014-12-23
700	84	84	84	84	1,556	130,704	2014-12-18
701	82	82	82	82	1,083	88,806	2014-12-17
702	84	82	84	83	756	62,685	2014-12-16
703	84	84	84	84	1,938	162,792	2014-12-15
704	84	84	84	84	2,132	179,088	2014-12-12
705	84	84	84	84	20	1,680	2014-12-11
706	84	84	84	84	10	840	2014-12-09
707	84	84	84	84	6,030	506,520	2014-12-05
708	84	84	84	84	251	21,084	2014-12-02
709	84	84	84	84	17,410	1,462,440	2014-12-01
710	85	84	84	84	10,044	843,697	2014-11-28
711	85	85	85	85	1,000	85,000	2014-11-27
712	86	86	86	86	753	64,758	2014-11-26
713	86	86	86	86	10	860	2014-11-25
714	86	84	86	84	645	54,405	2014-11-24
715	86	84	86	85	1,547	131,541	2014-11-21
716	86	84	85	85	416	35,526	2014-11-20
717	86	81	81	82	524	42,869	2014-11-19
718	84	84	84	84	859	72,156	2014-11-18
719	86	86	86	86	100	8,640	2014-11-14
720	86	85	86	85	27,180	2,310,480	2014-11-10
721	87	87	87	87	3,000	259,500	2014-11-05
722	84	84	84	84	100	8,400	2014-11-04
723	84	84	84	84	500	42,000	2014-11-03
724	84	84	84	84	496	41,664	2014-10-24
725	88	88	88	88	100	8,800	2014-10-21
726	89	88	88	89	1,500	133,400	2014-10-20
727	90	89	89	90	1,875	168,575	2014-10-15
728	90	82	82	90	10,100	908,200	2014-10-14
729	82	81	81	82	34,619	2,838,619	2014-10-13
730	80	80	80	80	1,500	120,000	2014-10-10
731	82	80	82	80	10,120	809,840	2014-10-08
732	82	82	82	82	20	1,640	2014-10-06
733	84	82	84	82	2,200	180,800	2014-10-03
734	82	82	82	82	2,135	175,070	2014-10-02
735	82	82	82	82	1,270	104,140	2014-10-01
736	82	82	82	82	230	18,860	2014-09-29
737	81	81	81	81	7,929	642,249	2014-09-26
738	81	81	81	81	4,679	378,999	2014-09-25
739	81	81	81	81	1,074	86,994	2014-09-24
740	81	80	80	81	4,961	401,480	2014-09-23
741	82	80	80	81	1,300	104,400	2014-09-22
742	82	80	82	80	860	70,400	2014-09-19
743	82	82	82	82	1,020	83,640	2014-09-17
744	82	82	82	82	1	82	2014-09-15
745	83	82	83	82	12,636	1,036,452	2014-09-12
746	84	82	84	82	10,264	841,985	2014-09-11
747	84	84	84	84	5,000	420,000	2014-09-10
748	85	84	85	84	5,549	466,366	2014-09-09
749	87	85	85	87	5,200	442,400	2014-09-08
750	87	87	87	87	200	17,300	2014-09-05
751	85	85	85	85	2,000	170,000	2014-09-04
752	87	87	87	87	100	8,650	2014-09-03
753	87	85	85	85	6,360	541,220	2014-09-02
754	87	87	87	87	675	58,725	2014-09-01
755	87	87	87	87	100	8,700	2014-08-28
756	87	86	86	87	10,010	860,870	2014-08-27
757	88	87	87	88	412	36,206	2014-08-26
758	88	88	88	88	200	17,600	2014-08-25
759	90	90	0	0	3,515,540	316,398,600	2014-08-22
760	84	84	84	84	10,693	898,212	2014-08-21
761	85	74	85	80	28,340	2,407,900	2014-08-20
762	87	85	85	87	6,860	589,120	2014-08-19
763	88	88	88	88	1,000	88,000	2014-08-15
764	88	88	88	88	625	55,000	2014-08-14
765	89	89	89	89	1,108	98,612	2014-08-12
766	89	89	89	89	100	8,900	2014-08-11
767	89	89	89	89	100	8,900	2014-08-08
768	90	89	90	90	590	53,010	2014-08-07
769	89	89	89	89	160	14,240	2014-08-06
770	89	89	89	89	60	5,340	2014-08-04
771	90	90	90	90	300	27,000	2014-07-30
772	90	85	85	85	570	48,500	2014-07-29
773	90	90	90	90	150	13,500	2014-07-28
774	87	87	87	87	10,000	870,000	2014-07-25
775	90	89	89	90	7,268	653,120	2014-07-24
776	85	85	85	85	850	72,250	2014-07-22
777	87	87	87	87	4,017	349,479	2014-07-18
778	90	90	90	90	1,170	105,300	2014-07-09
779	89	88	88	89	30,000	2,649,899	2014-07-08
780	88	88	88	88	2,999	263,912	2014-07-07
781	87	87	87	87	593	51,591	2014-07-04
782	87	87	87	87	3,407	296,409	2014-07-01
783	88	87	88	87	1,297	112,939	2014-06-30
784	87	87	87	87	426	37,062	2014-06-27
785	87	85	87	85	105	9,125	2014-06-26
786	87	85	85	87	1,659	142,383	2014-06-25
787	87	87	87	87	772	67,164	2014-06-23
788	87	87	87	87	1,821	158,358	2014-06-20
789	87	87	87	87	200	17,400	2014-06-19
790	87	87	87	87	1	87	2014-06-18
791	87	86	86	87	669	58,103	2014-06-17
792	87	87	87	87	100	8,700	2014-06-16
793	87	87	87	87	100	8,700	2014-06-13
794	87	87	87	87	130	11,310	2014-06-06
795	87	87	87	87	51	4,437	2014-06-03
796	87	84	84	87	3,885	332,565	2014-06-02
797	82	82	82	82	467	38,294	2014-05-30
798	87	82	87	82	1,158	97,150	2014-05-27
799	85	81	85	82	1,860	152,720	2014-05-26
800	85	85	85	85	11,582	984,470	2014-05-22
801	87	86	87	86	1,699	146,513	2014-05-21
802	86	85	86	86	656	56,260	2014-05-20
803	87	86	86	87	7,100	615,890	2014-05-19
804	85	85	85	85	900	76,500	2014-05-15
805	88	88	88	88	25	2,200	2014-05-13
806	88	88	88	88	200	17,580	2014-05-12
807	85	82	84	85	18,730	1,575,760	2014-05-09
808	87	84	87	85	2,761	233,394	2014-05-08
809	84	84	84	84	6,000	504,000	2014-05-07
810	86	86	86	86	11	946	2014-05-06
811	88	88	88	88	100	8,800	2014-05-05
812	88	88	88	88	100	8,800	2014-05-02
813	88	88	88	88	1	88	2014-05-01
814	88	88	88	88	10	880	2014-04-30
815	85	84	85	84	3,112	262,820	2014-04-29
816	85	85	85	85	2,588	219,980	2014-04-28
817	85	85	85	85	2,197	186,745	2014-04-25
818	86	84	86	84	6,200	522,200	2014-04-24
819	86	86	86	86	4,718	405,748	2014-04-22
820	86	86	86	86	7,200	619,200	2014-04-21
821	87	86	86	86	844	72,628	2014-04-18
822	87	86	86	87	9,662	840,344	2014-04-17
823	87	83	85	87	16,735	1,392,085	2014-04-15
824	85	83	85	83	2,375	197,875	2014-04-14
825	87	87	87	87	1,204	104,748	2014-04-11
826	87	87	87	87	10	870	2014-04-10
827	90	86	90	89	150	13,300	2014-04-09
828	88	88	88	88	580	51,040	2014-04-08
829	90	90	90	90	100	9,000	2014-04-07
830	90	90	90	90	30,003	2,699,970	2014-04-04
831	90	90	90	90	7	630	2014-04-03
832	90	89	89	89	301	26,794	2014-04-02
833	90	89	90	89	735	65,470	2014-04-01
834	90	89	89	89	190	16,915	2014-03-31
835	90	89	90	89	293	26,195	2014-03-28
836	90	90	90	90	878	79,020	2014-03-27
837	89	89	89	89	4,480	398,720	2014-03-26
838	90	90	90	90	211	18,990	2014-03-25
839	90	90	90	90	210	18,900	2014-03-24
840	90	90	90	90	8,958	806,220	2014-03-21
841	90	90	90	90	163	14,670	2014-03-20
842	90	89	90	89	12,935	1,163,100	2014-03-19
843	90	90	90	90	701	63,090	2014-03-18
844	90	90	90	90	8,000	720,000	2014-03-17
845	90	90	90	90	3,755	337,950	2014-03-14
846	90	90	90	90	245	22,050	2014-03-13
847	90	90	90	90	1,000	90,000	2014-03-12
848	90	90	90	90	12,698	1,142,820	2014-03-10
849	90	90	90	90	50	4,500	2014-03-07
850	90	89	90	90	5,816	520,821	2014-03-06
851	90	89	89	90	422	37,976	2014-03-05
852	90	90	90	90	5	450	2014-03-04
853	90	90	90	90	627	56,430	2014-03-03
854	90	90	90	90	5	450	2014-02-28
855	91	90	91	90	20	1,810	2014-02-27
856	90	90	90	90	1,795	161,550	2014-02-26
857	91	89	90	90	335	30,148	2014-02-25
858	90	90	90	90	1,250	112,500	2014-02-24
859	91	91	91	91	655	59,605	2014-02-21
860	91	90	91	90	3,398	306,632	2014-02-20
861	92	91	92	91	11,254	1,024,115	2014-02-19
862	92	90	90	92	4,575	419,300	2014-02-18
863	92	92	92	92	101	9,292	2014-02-17
864	92	92	92	92	111	10,212	2014-02-14
865	92	91	91	92	481	44,153	2014-02-12
866	90	89	90	89	1,555	138,585	2014-02-11
867	92	90	92	92	41	3,752	2014-02-07
868	92	92	92	92	600	55,200	2014-02-06
869	95	95	95	95	191	18,145	2014-02-05
870	95	95	95	95	101	9,595	2014-02-04
871	95	94	94	95	2,839	268,875	2014-02-03
872	94	94	94	94	260	24,440	2014-01-30
873	94	94	94	94	10	940	2014-01-29
874	95	88	88	95	4,718	420,925	2014-01-28
875	88	88	88	88	373	32,824	2014-01-27
876	89	85	87	89	62,985	5,594,483	2014-01-24
877	87	85	87	85	186,637	15,866,735	2014-01-23
878	87	87	87	87	130	11,310	2014-01-22
879	86	86	86	86	1,000	86,000	2014-01-21
880	87	85	87	85	739	62,957	2014-01-20
881	86	85	86	86	4,526	388,443	2014-01-17
882	86	86	86	86	1,250	107,500	2014-01-16
883	87	86	86	86	6,750	580,700	2014-01-15
884	86	85	86	85	450	38,450	2014-01-14
885	88	86	88	86	10,385	893,530	2014-01-10
886	89	88	89	88	25	2,210	2014-01-09
887	89	88	88	89	202	17,781	2014-01-08
888	89	86	89	88	3,220	278,220	2014-01-07
889	89	89	89	89	455	40,495	2014-01-06
890	89	89	89	89	348	30,972	2014-01-03
891	89	87	87	88	33	2,911	2014-01-02
892	89	89	89	89	110	9,790	2013-12-31
893	89	89	89	89	615	54,735	2013-12-30
894	89	89	89	89	777	69,153	2013-12-27
895	89	89	89	89	13	1,157	2013-12-26
896	90	90	90	90	30	2,700	2013-12-25
897	90	87	90	87	1,501	132,103	2013-12-24
898	90	90	90	90	345	31,050	2013-12-23
899	94	93	94	93	195	18,220	2013-12-19
900	95	93	93	94	10,100	953,045	2013-12-18
901	94	94	94	94	64	6,016	2013-12-16
902	95	95	95	95	2,681	254,695	2013-12-13
903	95	94	95	94	202	19,083	2013-12-12
904	95	95	95	95	1,103	104,785	2013-12-11
905	95	95	95	95	981	93,195	2013-12-10
906	95	90	94	90	11,866	1,091,614	2013-12-09
907	95	95	95	95	5	475	2013-12-06
908	95	90	90	90	1,001	90,095	2013-12-05
909	95	95	95	95	100	9,500	2013-12-04
910	99	93	95	96	1,634	156,590	2013-12-03
911	95	92	94	93	5,312	493,763	2013-12-02
912	95	95	95	95	14	1,330	2013-11-29
913	95	93	95	93	167	15,551	2013-11-28
914	95	93	95	94	356	33,620	2013-11-27
915	90	90	90	90	15,626	1,406,340	2013-11-25
916	89	88	88	88	3,549	313,430	2013-11-22
917	88	87	88	87	1,005	87,475	2013-11-21
918	88	88	88	88	653	57,464	2013-11-20
919	89	86	86	89	302	25,978	2013-11-19
920	89	86	86	89	555	47,745	2013-11-18
921	89	89	89	89	5	445	2013-11-14
922	89	89	89	89	5	445	2013-11-13
923	89	89	89	89	10	890	2013-11-12
924	86	86	86	86	1,000	85,500	2013-11-11
925	86	86	86	86	2,152	185,072	2013-11-08
926	90	90	90	90	133	11,970	2013-11-07
927	86	85	86	85	8,275	703,675	2013-11-05
928	85	85	85	85	1,725	146,625	2013-10-29
929	85	85	85	85	3,460	294,100	2013-10-24
930	90	89	90	89	13	1,158	2013-10-23
931	85	85	85	85	114	9,683	2013-10-22
932	85	85	85	85	10	850	2013-10-21
933	88	85	85	85	22,010	1,870,880	2013-10-18
934	85	85	85	85	23,770	2,020,450	2013-10-17
935	85	85	85	85	1,313	110,949	2013-10-16
936	85	85	85	85	10,110	859,350	2013-10-15
937	85	85	85	85	18,761	1,594,685	2013-10-14
938	85	85	85	85	3,345	284,325	2013-10-11
939	85	85	85	85	11,952	1,015,920	2013-10-10
940	88	85	85	85	20,801	1,768,385	2013-10-09
941	90	90	90	90	10	900	2013-10-08
942	88	85	85	88	38,497	3,272,446	2013-10-07
943	85	85	85	85	1,067	90,695	2013-10-04
944	85	85	85	85	4,143	352,155	2013-10-03
945	85	84	85	85	4,857	411,845	2013-10-02
946	85	85	85	85	35	2,975	2013-10-01
947	85	85	85	85	58	4,930	2013-09-30
948	85	83	83	84	28,515	2,394,815	2013-09-27
949	83	83	83	83	20	1,660	2013-09-25
950	84	83	83	84	1,860	154,480	2013-09-24
951	83	80	83	80	822	66,597	2013-09-23
952	83	83	83	83	21	1,743	2013-09-20
953	83	83	83	83	696	57,768	2013-09-19
954	84	84	84	84	927	77,868	2013-09-17
955	84	84	84	84	10	840	2013-09-16
956	84	84	84	84	2,060	173,040	2013-09-13
957	84	82	82	84	10,175	834,668	2013-09-12
958	84	84	84	84	560	47,040	2013-09-11
959	84	84	84	84	6,581	552,804	2013-09-10
960	84	84	84	84	13,091	1,099,644	2013-09-09
961	84	84	84	84	537	45,108	2013-09-06
962	84	84	84	84	11,245	944,580	2013-09-05
963	84	84	84	84	60	5,040	2013-09-04
964	84	84	84	84	40	3,360	2013-09-03
965	84	84	84	84	10	840	2013-09-02
966	84	84	84	84	424	35,616	2013-08-30
967	84	84	84	84	5	420	2013-08-29
968	83	79	80	83	22,198	1,768,908	2013-08-28
969	83	83	83	83	10	830	2013-08-27
970	83	83	83	83	10	830	2013-08-26
971	83	83	83	83	17,999	1,493,917	2013-08-23
972	84	83	84	83	586	49,214	2013-08-22
973	84	81	82	83	63,758	5,277,299	2013-08-21
974	82	82	82	82	10	820	2013-08-20
975	82	82	82	82	10	820	2013-08-19
976	83	83	83	83	894	74,202	2013-08-16
977	83	83	83	83	143	11,869	2013-08-15
978	83	83	83	83	3,510	291,330	2013-08-14
979	84	84	84	84	20	1,680	2013-08-13
980	84	84	84	84	16,042	1,347,528	2013-08-12
981	84	84	84	84	78	6,552	2013-08-09
982	84	84	84	84	28	2,352	2013-08-08
983	84	84	84	84	211	17,724	2013-08-07
984	84	84	84	84	1	84	2013-08-06
985	84	84	84	84	26	2,184	2013-08-05
986	84	84	84	84	10	840	2013-08-02
987	84	84	84	84	10	840	2013-08-01
988	84	84	84	84	15	1,260	2013-07-31
989	84	84	84	84	819	68,796	2013-07-30
990	84	84	84	84	910	76,440	2013-07-29
991	84	84	84	84	30	2,520	2013-07-26
992	84	84	84	84	20	1,680	2013-07-24
993	84	84	84	84	19	1,596	2013-07-23
994	84	84	84	84	11	924	2013-07-22
995	84	84	84	84	90	7,560	2013-07-19
996	84	84	84	84	7,010	588,840	2013-07-18
997	84	84	84	84	10	840	2013-07-17
998	85	84	84	85	10,475	880,000	2013-07-16
999	84	84	84	84	5	420	2013-07-15
1000	84	84	84	84	5	420	2013-07-10
1001	84	84	84	84	5	420	2013-07-09
1002	84	84	84	84	200	16,800	2013-07-08
1003	84	83	83	84	274	22,947	2013-07-05
1004	84	84	84	84	205	17,220	2013-07-01
1005	85	85	85	85	20	1,700	2013-06-28
1006	84	84	84	84	34,890	2,930,760	2013-06-27
1007	84	84	84	84	5,090	427,560	2013-06-25
1008	84	84	84	84	20	1,680	2013-06-24
1009	84	84	84	84	24,270	2,038,680	2013-06-21
1010	84	84	84	84	7,176	602,784	2013-06-20
1011	84	84	84	84	990	83,160	2013-06-19
1012	84	83	84	84	19,982	1,678,464	2013-06-18
1013	84	84	84	84	10,052	844,368	2013-06-17
1014	88	84	84	88	11,210	943,095	2013-06-13
1015	84	84	84	84	230	19,320	2013-06-12
1016	85	85	85	85	4,065	345,525	2013-06-11
1017	84	84	84	84	5,000	420,000	2013-06-10
1018	85	84	84	85	16,554	1,406,985	2013-06-07
1019	86	84	86	84	7,530	636,948	2013-06-05
1020	86	86	86	86	2	172	2013-06-04
1021	86	86	86	86	230	19,780	2013-06-03
1022	86	84	86	84	4,210	353,660	2013-05-31
1023	87	87	87	87	116	10,092	2013-05-30
1024	87	87	87	87	1	87	2013-05-29
1025	88	88	88	88	202	17,776	2013-05-28
1026	88	88	88	88	221	19,448	2013-05-27
1027	88	88	88	88	285	25,080	2013-05-23
1028	87	82	87	83	60,454	5,257,968	2013-05-21
1029	87	87	87	87	10	870	2013-05-20
1030	83	83	83	83	4,980	413,340	2013-05-17
1031	84	83	83	83	13,077	1,085,411	2013-05-16
1032	84	83	84	83	6,398	531,980	2013-05-15
1033	84	84	84	84	110	9,240	2013-05-14
1034	82	82	82	82	109	8,938	2013-05-13
1035	85	83	84	83	105,563	8,762,930	2013-05-10
1036	84	84	84	84	1,213	101,392	2013-05-09
1037	84	84	84	84	10	840	2013-05-07
1038	84	84	84	84	960	80,640	2013-05-06
1039	84	84	84	84	10	840	2013-05-03
1040	83	82	83	82	5,400	445,138	2013-05-02
1041	84	83	83	84	2,412	200,591	2013-05-01
1042	82	80	82	80	1,650	135,100	2013-04-30
1043	84	80	84	83	5,038	407,139	2013-04-29
1044	83	83	83	83	35	2,905	2013-04-26
1045	84	83	84	83	1,290	107,696	2013-04-25
1046	89	89	89	89	5	445	2013-04-24
1047	88	85	88	85	2,000	170,663	2013-04-23
1048	88	88	88	88	230	20,240	2013-04-22
1049	85	85	85	85	100	8,500	2013-04-19
1050	88	88	88	88	10	880	2013-04-18
1051	85	85	85	85	1,000	85,000	2013-04-17
1052	86	86	86	86	220	18,920	2013-04-16
1053	89	89	89	89	100	8,900	2013-04-12
1054	84	84	84	84	4,842	404,307	2013-04-11
1055	84	84	84	84	316	26,386	2013-04-10
1056	84	80	80	84	856	71,459	2013-04-09
1057	84	83	83	83	3,950	329,371	2013-04-08
1058	83	82	83	82	2,492	205,436	2013-04-04
1059	83	82	82	83	9,022	743,444	2013-04-02
1060	85	85	85	85	3,924	333,540	2013-04-01
1061	85	85	85	85	89	7,565	2013-03-29
1062	85	85	85	85	420	35,700	2013-03-28
1063	85	85	85	85	430	36,550	2013-03-27
1064	88	88	88	88	31	2,728	2013-03-26
1065	88	88	88	88	30	2,640	2013-03-25
1066	88	85	85	88	692	58,832	2013-03-22
1067	89	85	89	85	1,032	88,824	2013-03-21
1068	88	88	88	88	1,000	88,000	2013-03-20
1069	88	87	88	87	3,500	304,600	2013-03-19
1070	89	89	89	89	86	7,654	2013-03-18
1071	89	89	89	89	111	9,879	2013-03-15
1072	89	89	89	89	20	1,780	2013-03-14
1073	89	87	88	89	3,469	305,977	2013-03-13
1074	90	90	90	90	168	15,120	2013-03-07
1075	90	89	89	90	115	10,240	2013-03-06
1076	89	89	89	89	184	16,376	2013-03-05
1077	89	89	89	89	1,130	100,570	2013-03-04
1078	90	89	90	89	1,060	95,390	2013-03-01
1079	90	90	90	90	10	900	2013-02-28
1080	90	90	90	90	1,005	90,450	2013-02-27
1081	90	90	90	90	539	48,510	2013-02-26
1082	90	90	90	90	2,334	210,060	2013-02-25
1083	90	90	90	90	300	27,000	2013-02-22
1084	90	90	90	90	205	18,450	2013-02-20
1085	90	90	90	90	1,378	124,020	2013-02-19
1086	90	90	90	90	361	32,490	2013-02-18
1087	90	87	90	88	2,106	185,040	2013-02-15
1088	90	90	90	90	5	450	2013-02-14
1089	90	90	90	90	311	27,990	2013-02-13
1090	91	90	91	90	3,366	302,985	2013-02-08
1091	95	95	95	95	2	190	2013-02-07
1092	95	95	95	95	5	475	2013-02-06
1093	89	88	88	88	1,426	125,634	2013-02-04
1094	89	88	88	88	207	18,316	2013-02-01
1095	89	89	89	89	2	177	2013-01-31
1096	89	89	89	89	5	443	2013-01-30
1097	89	89	89	89	501	44,339	2013-01-29
1098	89	89	89	89	140	12,460	2013-01-25
1099	89	89	89	89	6,860	610,540	2013-01-24
1100	90	90	90	90	30,793	2,771,370	2013-01-23
1101	90	90	90	90	195	17,550	2013-01-22
1102	90	90	90	90	2,500	225,000	2013-01-21
1103	90	90	90	90	1,430	128,703	2013-01-18
1104	91	91	91	91	10	910	2013-01-17
1105	91	91	91	91	25	2,275	2013-01-16
1106	91	91	91	91	20	1,820	2013-01-15
1107	91	91	91	91	5	455	2013-01-14
1108	90	89	89	89	65,003	5,802,172	2013-01-11
1109	90	90	90	90	10	900	2013-01-10
1110	90	90	90	90	5	450	2013-01-09
1111	90	88	90	90	3,305	291,050	2013-01-08
1112	90	90	90	90	150	13,500	2013-01-07
1113	90	87	90	88	7,364	646,811	2013-01-05
1114	90	90	90	90	100	9,000	2013-01-03
1115	90	90	90	90	228	20,520	2013-01-02
1116	90	90	90	90	1,028	92,520	2012-12-28
1117	90	90	90	90	644	57,960	2012-12-27
1118	90	90	90	90	100	9,000	2012-12-26
1119	90	90	90	90	1,545	139,050	2012-12-25
1120	90	90	90	90	662	59,580	2012-12-24
1121	90	90	90	90	5	450	2012-12-21
1122	90	90	90	90	66	5,940	2012-12-20
1123	90	90	90	90	98	8,820	2012-12-19
1124	89	89	89	89	7,918	704,702	2012-12-18
1125	89	89	89	89	66,072	5,880,408	2012-12-14
1126	90	90	90	90	67,142	6,042,780	2012-12-13
1127	90	90	90	90	20	1,800	2012-12-12
1128	88	86	86	88	18,252	1,587,831	2012-12-11
1129	87	87	87	87	400	34,800	2012-12-10
1130	87	85	85	87	1,157	98,391	2012-12-07
1131	87	87	87	87	10,200	887,400	2012-12-06
1132	87	87	87	87	4,033	350,871	2012-12-05
1133	87	87	87	87	5,050	439,350	2012-12-04
1134	87	87	87	87	22,988	1,999,956	2012-12-03
1135	87	87	87	87	214	18,618	2012-11-30
1136	88	87	88	87	2,516	220,902	2012-11-29
1137	88	88	88	88	61,955	5,452,040	2012-11-28
1138	88	88	88	88	19,418	1,707,784	2012-11-27
1139	88	88	88	88	2,180	191,840	2012-11-23
1140	88	88	88	88	147	12,936	2012-11-20
1141	88	88	88	88	1,000	88,000	2012-11-16
1142	88	88	88	88	23	2,024	2012-11-15
1143	90	89	90	90	575	51,730	2012-11-13
1144	91	90	91	90	2,866	259,269	2012-11-12
1145	91	91	91	91	214	19,474	2012-11-09
1146	89	88	88	89	17,500	1,541,000	2012-11-08
1147	89	89	89	89	3,000	267,000	2012-11-07
1148	93	91	93	91	1,883	171,387	2012-11-05
1149	93	90	93	90	22,815	2,054,650	2012-10-29
1150	93	93	93	93	1,350	125,550	2012-10-26
1151	90	90	90	90	1,440	129,600	2012-10-23
1152	90	88	88	90	2,222	197,426	2012-10-22
1153	88	88	88	88	100,000	8,800,000	2012-10-19
1154	88	88	88	88	248	21,824	2012-10-18
1155	89	89	89	89	100,220	8,919,580	2012-10-12
1156	90	90	90	90	100	9,000	2012-10-10
1157	90	89	90	89	5,235	466,150	2012-10-08
1158	89	89	89	89	50,000	4,450,000	2012-10-05
1159	90	90	90	90	2,647	238,230	2012-10-04
1160	90	90	90	90	1,700	153,000	2012-10-03
1161	85	84	85	84	2,511	211,275	2012-10-02
1162	92	86	89	86	7,357	656,235	2012-10-01
1163	92	90	90	92	53,071	4,872,532	2012-09-28
1164	91	90	90	91	1,497	134,999	2012-09-27
1165	90	90	90	90	7,000	629,930	2012-09-26
1166	90	90	90	90	2,300	206,980	2012-09-24
1167	92	92	92	92	58	5,336	2012-09-21
1168	92	92	92	92	766	70,472	2012-09-14
1169	92	92	92	92	50,100	4,609,200	2012-09-13
1170	92	92	92	92	100,050	9,204,600	2012-09-12
1171	92	92	92	92	630	57,960	2012-09-11
1172	92	92	92	92	100	9,200	2012-09-10
1173	92	92	92	92	1,000	92,000	2012-09-07
1174	95	91	95	94	3,238	304,334	2012-09-06
1175	93	93	93	93	100,000	9,300,000	2012-08-31
1176	94	94	94	94	7,892	741,848	2012-08-30
1177	93	93	93	93	2,000	186,000	2012-08-28
1178	93	93	93	93	12,000	1,116,000	2012-08-24
1179	94	93	93	93	28,270	2,629,574	2012-08-23
1180	93	93	93	93	28,740	2,672,820	2012-08-22
1181	94	93	94	93	5,149	479,257	2012-08-20
1182	93	93	93	93	14,952	1,390,536	2012-08-17
1183	95	93	95	93	303	28,385	2012-08-16
1184	93	93	93	93	13,288	1,235,784	2012-08-10
1185	93	93	93	93	1,355	126,015	2012-08-09
1186	93	91	91	93	9,106	839,360	2012-08-06
1187	91	91	91	91	66	6,006	2012-07-31
1188	93	91	93	91	1,385	126,430	2012-07-27
1189	90	90	90	90	3,671	330,390	2012-07-25
1190	93	93	93	93	150	13,950	2012-07-24
1191	90	90	90	90	110	9,900	2012-07-23
1192	85	85	85	85	34,343	2,919,155	2012-07-19
1193	93	92	93	93	8	742	2012-07-18
1194	93	93	93	93	521	48,453	2012-07-10
1195	94	94	94	94	16,524	1,553,256	2012-06-27
1196	93	93	93	93	3,365	312,945	2012-06-26
1197	95	95	95	95	2,150	204,250	2012-06-22
1198	95	95	95	95	176	16,720	2012-06-20
1199	95	95	95	95	176	16,720	2012-06-20
1200	95	95	95	95	176	16,720	2012-06-20
1201	95	95	95	95	713	67,735	2012-06-18
1202	95	95	95	95	86	8,170	2012-06-15
1203	95	92	92	95	642	59,145	2012-06-14
1204	92	92	92	92	80	7,360	2012-06-13
1205	92	91	91	92	15,026,000	1,382,386,546	2012-06-12
1206	92	91	91	92	15,026,000	1,382,386,546	2012-06-12
1207	91	90	91	91	3,677	334,427	2012-06-11
1208	92	91	91	91	5,747,940	528,765,587	2012-06-08
1209	91	91	91	91	823	74,893	2012-06-07
1210	92	91	92	91	6,631	604,522	2012-06-06
1211	92	91	92	92	4,642,220	427,083,419	2012-06-05
1212	92	91	92	91	44,938	4,089,864	2012-06-04
1213	92	91	92	91	5,881	535,837	2012-05-31
1214	92	91	92	91	1,685	154,011	2012-05-30
1215	93	92	92	93	964	89,152	2012-05-29
1216	93	92	93	93	735	68,260	2012-05-28
1217	93	93	93	93	1,120	104,160	2012-05-25
1218	94	93	94	93	11,500	1,074,940	2012-05-24
1219	94	94	94	94	239	22,466	2012-05-23
1220	94	94	94	94	925	86,950	2012-05-22
1221	94	94	94	94	1,754	164,876	2012-05-21
1222	94	94	94	94	7,024	660,256	2012-05-18
1223	94	94	94	94	70	6,580	2012-05-17
1224	94	94	94	94	991	93,154	2012-05-16
1225	94	93	94	93	1,543	143,844	2012-05-15
1226	94	93	94	94	2,203	206,202	2012-05-14
1227	95	95	95	95	186	17,670	2012-05-11
1228	95	93	95	93	122	11,462	2012-05-10
1229	95	95	95	95	3,398	322,810	2012-05-09
1230	95	95	95	95	3,398	322,810	2012-05-09
1231	95	94	95	95	1,072	101,190	2012-05-08
1232	93	93	93	93	470	43,710	2012-05-07
1233	97	97	97	97	10	970	2012-05-04
1234	91	91	91	91	400	36,400	2012-05-01
1235	96	91	91	96	1,953	181,965	2012-04-27
1236	92	91	92	91	588	53,886	2012-04-26
1237	92	91	91	92	518	47,188	2012-04-25
1238	92	90	92	90	6,410	582,320	2012-04-23
1239	92	90	90	92	7,481	673,730	2012-04-20
1240	92	92	92	92	19	1,748	2012-04-18
1241	92	92	92	92	561	51,612	2012-04-17
1242	93	92	93	92	4,921	452,736	2012-04-16
1243	94	94	94	94	29	2,726	2012-04-13
1244	94	92	92	92	2,345	215,930	2012-04-12
1245	90	90	90	90	69	6,210	2012-04-11
1246	90	90	90	90	4,400	396,000	2012-04-10
1247	92	92	92	92	2,384	219,328	2012-04-09
1248	90	90	90	90	1,250	112,500	2012-04-06
1249	92	92	92	92	179	16,468	2012-04-05
1250	92	92	92	92	380	34,960	2012-04-04
1251	92	90	92	90	11,246	1,015,232	2012-04-03
1252	93	91	93	91	13,122	1,204,072	2012-04-02
1253	94	93	93	94	1,347	126,368	2012-03-30
1254	92	92	92	92	41	3,772	2012-01-20
1255	91	91	91	91	7,300	664,300	2012-01-19
1256	92	90	92	92	1,509,000	135,811,606	2012-01-18
1257	101	91	92	91	1,222	112,419	2012-01-17
1258	92	92	92	92	959	88,228	2012-01-16
1259	93	92	93	93	97,084	8,932,082	2012-01-13
1260	93	92	93	93	845	78,385	2012-01-12
1261	93	93	93	93	6,230	579,390	2012-01-11
1262	94	91	94	93	7,030	653,870	2012-01-10
1263	94	93	94	94	1,763	164,212	2012-01-09
1264	94	93	94	94	4,424	411,499	2012-01-06
1265	96	93	94	96	61,120	5,733,780	2012-01-05
1266	94	90	90	93	2,687	243,310	2012-01-04
1267	93	90	90	93	14,896	1,372,840	2012-01-03
1268	91	90	91	90	35,567	3,212,530	2012-01-02
1269	94	94	94	94	3,703	348,082	2011-12-30
1270	92	91	92	91	3,588	326,596	2011-12-28
1271	93	91	93	91	16,028	1,462,676	2011-12-27
1272	94	94	94	94	500	47,000	2011-12-26
1273	94	93	93	94	2,324	217,961	2011-12-23
1274	93	93	93	93	150	13,950	2011-12-22
1275	93	93	93	93	78	7,254	2011-12-21
1276	93	91	91	93	15,362	1,398,666	2011-12-20
1277	94	94	94	94	50	4,700	2011-12-19
1278	94	91	92	94	36,142	3,289,722	2011-12-16
1279	94	94	94	94	122	11,468	2011-12-15
1280	94	93	94	93	10,546	980,788	2011-12-14
1281	94	92	92	94	65,926	6,085,927	2011-12-13
1282	93	93	93	93	100	9,300	2011-12-12
1283	93	90	91	93	495	44,760	2011-12-09
1284	94	93	93	94	14,920	1,388,660	2011-12-08
1285	93	93	93	93	27	2,511	2011-12-07
1286	93	91	93	91	766	69,738	2011-12-06
1287	93	91	91	93	1,004	91,372	2011-12-05
1288	93	91	93	91	10,717	976,381	2011-12-02
1289	93	93	93	93	578	53,754	2011-12-01
1290	93	93	93	93	138	12,834	2011-11-30
1291	93	91	93	93	7,814	722,462	2011-11-29
1292	93	91	93	91	7,472	682,234	2011-11-28
1293	94	93	93	93	15,446	1,441,080	2011-11-25
1294	91	91	91	91	10,703	973,973	2011-11-24
1295	96	92	95	95	21,848	2,033,552	2011-11-22
1296	96	95	96	95	1,023	98,055	2011-11-21
1297	96	95	96	95	1,023	98,055	2011-11-21
1298	96	95	96	95	1,023	98,055	2011-11-21
1299	96	95	96	95	1,023	98,055	2011-11-21
1300	96	96	96	96	879	84,384	2011-11-18
1301	96	95	95	96	4,259	404,864	2011-11-17
1302	96	96	96	96	288	27,648	2011-11-16
1303	97	95	96	96	1,073	102,014	2011-11-15
1304	97	97	97	97	800	77,600	2011-11-14
1305	98	96	97	97	1,654	160,164	2011-11-11
1306	98	98	98	98	120	11,760	2011-11-10
1307	98	96	96	98	18,012	1,755,299	2011-11-09
1308	97	96	96	97	251	24,103	2011-11-08
1309	96	96	96	96	12	1,152	2011-11-07
1310	96	96	96	96	1,000	96,000	2011-11-04
1311	96	96	96	96	660	63,360	2011-11-03
1312	96	96	96	96	660	63,360	2011-11-03
1313	93	93	93	93	14,338	1,333,434	2011-11-02
1314	98	98	98	98	312	30,576	2011-11-01
1315	99	99	99	99	2,331	230,769	2011-10-31
1316	99	92	92	99	15,706	1,458,522	2011-10-28
1317	93	91	91	93	50,529	4,616,107	2011-10-27
1318	93	92	93	92	2,799	258,709	2011-10-26
1319	93	93	93	93	50	4,650	2011-10-25
1320	93	93	93	93	145	13,485	2011-10-24
1321	93	93	93	93	1,246	115,878	2011-10-21
1322	92	91	91	92	49,593	4,551,862	2011-10-20
1323	89	88	88	89	58,466	5,198,044	2011-10-17
1324	88	87	87	88	6,765	588,885	2011-10-14
1325	88	88	88	88	937	82,456	2011-10-13
1326	88	88	88	88	2,654	233,552	2011-10-12
1327	89	88	89	88	11,350	998,900	2011-10-11
1328	89	89	89	89	686	61,054	2011-10-10
1329	89	89	89	89	112	9,968	2011-10-07
1330	90	87	88	90	23,036	2,009,582	2011-10-06
1331	89	88	89	88	4,865	432,910	2011-10-05
1332	89	88	89	89	45,880	4,063,765	2011-10-04
1333	90	89	89	90	2,651	235,993	2011-10-03
1334	89	89	89	89	182	16,198	2011-09-30
1335	90	88	90	88	8,455	751,671	2011-09-29
1336	92	90	92	90	42,844	3,864,877	2011-09-28
1337	93	91	93	91	28,969	2,661,328	2011-09-27
1338	93	92	93	92	2,900	266,900	2011-09-26
1339	93	92	93	92	1,265	116,645	2011-09-23
1340	93	92	93	93	2,191	202,193	2011-09-22
1341	93	92	93	92	14,830	1,364,416	2011-09-21
1342	92	92	92	92	355	32,660	2011-09-20
1343	93	92	93	93	4,444	412,475	2011-09-19
1344	93	92	93	92	19,089	1,761,815	2011-09-16
1345	93	92	92	93	18,246	1,693,483	2011-09-15
1346	93	93	93	93	22,168	2,061,624	2011-09-14
1347	93	92	93	92	13,347	1,228,621	2011-09-13
1348	93	93	93	93	488	45,384	2011-09-12
1349	93	92	93	92	1,540	142,220	2011-09-09
1350	93	92	92	93	16,829	1,548,477	2011-09-08
1351	93	91	93	91	4,547	415,871	2011-09-07
1352	94	92	93	93	22,117	2,049,106	2011-09-06
1353	93	92	92	93	34,569	3,211,248	2011-09-05
1354	94	92	94	92	4,116	382,504	2011-09-02
1355	95	95	95	95	62	5,890	2011-09-01
1356	95	95	95	95	1,167	110,865	2011-08-31
1357	95	95	95	95	507	48,165	2011-08-30
1358	99	95	99	95	2,271	215,932	2011-08-29
1359	99	95	99	95	2,903	284,577	2011-08-26
1360	99	99	99	99	645	63,855	2011-08-25
1361	100	99	99	100	378	37,483	2011-08-24
1362	101	100	100	100	42,581	4,259,793	2011-08-23
1363	103	102	103	102	385	39,369	2011-08-22
1364	108	99	108	101	140,492	14,049,751	2011-08-19
1365	103	100	103	103	5,200	535,000	2011-08-18
1366	100	100	100	100	3,143	314,300	2011-08-17
1367	100	100	100	100	6,132	613,200	2011-08-16
1368	100	92	92	100	544,760	52,394,275	2011-08-12
1369	115	100	100	114	48,654	5,289,278	2011-08-12
1370	92	92	92	92	52,021	4,785,932	2011-08-10
1371	92	92	92	92	28,185	2,593,020	2011-08-09
1372	92	92	92	92	2,721	250,332	2011-08-09
1373	93	92	93	92	3,540	328,220	2011-08-05
1374	93	93	93	93	867	80,631	2011-08-04
1375	93	93	93	93	4,110	382,230	2011-08-03
1376	93	92	92	92	4,792	440,894	2011-08-02
1377	93	92	92	93	11,010	1,013,430	2011-08-01
1378	93	92	93	93	1,902	175,886	2011-07-29
1379	93	92	93	93	1,131	105,083	2011-07-28
1380	93	93	93	93	250	23,250	2011-07-26
1381	93	92	93	93	7,905	727,366	2011-07-26
1382	93	92	93	93	31,019	2,856,837	2011-07-22
1383	92	92	92	92	12,500	1,150,000	2011-07-21
1384	93	93	93	93	10,052	934,836	2011-07-20
1385	94	91	91	94	5,090	473,360	2011-07-19
1386	92	91	92	91	1,028	94,548	2011-07-10
1387	92	91	92	92	15,520	1,418,269	2011-07-09
1388	92	91	92	92	21,688	1,990,668	2011-07-08
1389	92	92	92	92	4,200	386,400	2011-07-07
1390	92	92	92	92	15,263	1,404,196	2011-07-06
1391	92	90	92	91	28,543	2,586,980	2011-07-05
1392	91	91	91	91	5,000	455,000	2011-07-04
1393	91	91	91	91	500	45,500	2011-07-01
1394	92	92	92	92	2,680	246,560	2011-06-30
1395	92	92	92	92	203	18,676	2011-06-29
1396	95	91	92	95	15,146	1,378,750	2011-06-28
1397	92	91	91	92	23,995	2,205,494	2011-06-27
1398	91	90	91	90	4,076	367,113	2011-06-24
1399	92	91	92	91	2,690	244,880	2011-06-23
1400	92	91	92	91	2,640	240,430	2011-06-21
1401	92	91	91	92	2,020	184,390	2011-06-20
1402	91	90	91	90	3,550	320,050	2011-06-17
1403	92	91	92	91	4,054	368,968	2011-06-16
1404	91	90	91	90	3,487	316,836	2011-06-15
1405	91	90	91	90	11,725	1,055,512	2011-06-14
1406	92	90	92	90	5,160	465,350	2011-06-13
1407	92	90	92	90	18,000	1,631,228	2011-06-10
1408	92	91	92	91	11,683	1,063,400	2011-06-09
1409	93	91	93	91	9,712	885,236	2011-06-07
1410	93	92	92	93	3,826	355,168	2011-06-06
1411	93	91	92	93	26,864	2,468,960	2011-06-03
1412	94	91	92	91	33,073	3,011,511	2011-06-02
1413	94	93	94	93	1,262	117,426	2011-05-31
1414	94	93	93	94	4,586	430,256	2011-05-30
1415	93	93	93	93	172	15,996	2011-05-27
1416	94	93	93	94	10,940	1,017,612	2011-05-26
1417	93	93	93	93	1,500	139,500	2011-05-25
1418	94	93	94	93	5,676	533,001	2011-05-24
1419	94	94	94	94	87	8,178	2011-05-23
1420	95	94	95	94	39	3,676	2011-05-20
1421	95	95	95	95	908	86,260	2011-05-19
1422	94	94	94	94	4,723	443,962	2011-05-18
1423	94	93	93	94	30,090	2,827,035	2011-05-17
1424	94	94	94	94	20	1,880	2011-05-16
1425	94	94	94	94	3,434	322,796	2011-05-13
1426	94	94	94	94	3,172	298,168	2011-05-12
1427	94	92	93	92	7,884	727,140	2011-05-11
1428	93	92	93	93	9,720	897,482	2011-05-10
1429	94	92	94	93	11,015	1,016,675	2011-05-09
1430	95	92	93	92	18,612	1,726,384	2011-05-06
1431	95	94	95	94	509	47,996	2011-05-05
1432	95	95	95	95	153	14,535	2011-05-04
1433	96	95	96	95	590	56,550	2011-05-03
1434	95	94	95	94	12,306	1,160,950	2011-05-02
1435	96	95	96	96	21,715	2,063,609	2011-04-29
1436	97	96	96	96	4,341	416,820	2011-04-28
1437	97	95	95	97	9,792	937,007	2011-04-27
1438	96	96	96	96	1,363	130,848	2011-04-26
1439	97	95	97	95	3,418	329,546	2011-04-25
1440	97	97	97	97	1,065	103,305	2011-04-22
1441	97	97	97	97	13,919	1,350,143	2011-04-21
1442	97	95	97	95	992	94,291	2011-04-20
1443	98	96	98	97	57,823	5,559,446	2011-04-19
1444	97	97	97	97	33,859	3,284,323	2011-04-18
1445	97	96	96	97	9,291	892,077	2011-04-15
1446	97	96	97	96	25,810	2,478,570	2011-04-14
1447	97	96	96	97	540	51,880	2011-04-13
1448	98	96	98	96	19,277	1,870,240	2011-04-12
1449	98	97	98	97	1,637	158,854	2011-04-08
1450	98	97	98	98	2,854	277,596	2011-04-08
1451	97	95	97	95	13	1,255	2011-04-06
1452	98	98	98	98	438	42,924	2011-04-05
1453	96	95	96	95	6,728	640,159	2011-04-04
1454	97	95	97	95	5,331	506,643	2011-04-01
1455	95	91	94	95	107,491	10,093,685	2011-03-31
1456	94	92	94	94	13,217	1,223,788	2011-03-30
1457	95	94	95	94	877	82,571	2011-03-29
1458	96	95	95	95	6,653	634,563	2011-03-28
1459	95	95	95	95	1,335	126,825	2011-03-25
1460	96	95	95	95	4,280	407,158	2011-03-24
1461	95	94	94	95	3,055	287,225	2011-03-23
1462	96	94	94	95	3,157	300,316	2011-03-22
1463	97	94	97	94	8,693	818,087	2011-03-21
1464	97	95	97	97	8,163	775,811	2011-03-18
1465	97	95	97	96	11,230	1,085,980	2011-03-17
1466	98	98	98	98	594	58,212	2011-03-16
1467	99	96	98	98	2,296	223,174	2011-03-15
1468	98	97	98	98	2,686	262,715	2011-03-14
1469	99	99	99	99	3,448	341,352	2011-03-11
1470	101	98	101	98	18,573	1,837,188	2011-03-10
1471	101	98	98	101	4,033	395,534	2011-03-09
1472	98	92	98	98	15,757	1,505,446	2011-03-03
1473	98	98	98	98	814	79,772	2011-03-02
1474	98	95	95	98	11,585	1,105,141	2011-03-01
1475	100	98	100	98	20,730	2,052,900	2011-02-28
1476	100	99	100	100	3,249	324,300	2011-02-25
1477	102	100	102	100	103,919	10,394,658	2011-02-24
1478	103	100	101	102	16,482	1,667,010	2011-02-23
1479	104	101	101	101	104,697	10,670,999	2011-02-22
1480	102	100	101	101	59,073	5,911,915	2011-02-21
1481	101	100	101	101	23,502	2,369,802	2011-02-18
1482	102	100	102	101	10,610	1,071,840	2011-02-17
1483	101	100	101	101	174,073	17,498,079	2011-02-16
1484	103	100	103	101	19,705	1,986,584	2011-02-15
1485	104	102	104	102	31,701	3,270,334	2011-02-14
1486	105	102	103	105	6,887	707,315	2011-02-11
1487	103	102	103	102	7,873	804,379	2011-02-10
1488	105	102	105	103	2,560	262,898	2011-02-09
1489	106	103	106	103	8,452	871,276	2011-02-08
1490	106	102	102	106	40,624	4,165,172	2011-02-07
1491	103	103	103	103	101	10,403	2011-02-02
1492	103	100	100	102	58,237	5,947,184	2011-02-01
1493	107	100	107	100	69,670	7,130,143	2011-01-31
1494	102	100	102	100	201,710	20,194,420	2011-01-28
1495	103	102	103	102	11,778	1,212,456	2011-01-27
1496	112	100	111	103	369,612	37,218,831	2011-01-26
1497	108	94	94	108	304,563	29,504,256	2011-01-25
1498	95	94	94	95	800	75,627	2011-01-21
1499	95	95	95	95	21	1,995	2011-01-20
1500	94	91	94	91	1,843	170,437	2011-01-19
1501	94	90	92	94	25,142	2,335,744	2011-01-18
1502	92	90	92	90	60,218	5,420,056	2011-01-17
1503	94	90	94	90	1,284	116,926	2011-01-14
1504	94	94	94	94	1,779	167,226	2011-01-13
1505	94	94	94	94	20	1,880	2011-01-12
1506	94	94	94	94	1	94	2011-01-11
1507	90	89	90	90	57,500	5,174,500	2011-01-10
1508	95	94	95	94	26	2,449	2011-01-06
1509	94	88	94	94	821,055	72,879,108	2011-01-05
1510	94	90	94	90	160,350	14,434,232	2011-01-04
1511	94	94	94	94	130	12,220	2011-01-03
1512	94	94	94	94	20	1,880	2010-12-31
1513	94	90	90	94	7,320	670,208	2010-12-30
1514	90	90	90	90	532	47,880	2010-12-29
1515	94	94	94	94	1,010	94,940	2010-12-28
1516	90	90	90	90	1,000	90,000	2010-12-27
1517	90	90	90	90	2,500	225,000	2010-12-24
1518	90	90	90	90	29,838	2,685,420	2010-12-23
1519	90	90	90	90	3,376	303,840	2010-12-22
1520	90	89	90	90	7,845	699,050	2010-12-21
1521	90	89	90	90	43,672	3,889,818	2010-12-20
1522	90	89	90	89	300	26,800	2010-12-17
1523	90	90	90	90	17,574	1,581,660	2010-12-16
1524	90	90	90	90	2,253	202,770	2010-12-15
1525	90	90	90	90	5,503	495,270	2010-12-14
1526	90	90	90	90	14,239	1,281,510	2010-12-13
1527	91	91	91	91	1,463	133,133	2010-12-10
1528	95	91	95	91	1,221	115,951	2010-12-07
1529	95	95	95	95	10	950	2010-12-06
1530	97	97	97	97	30	2,910	2010-12-03
1531	96	95	96	95	12,091	1,150,141	2010-12-03
1532	97	97	97	97	30	2,910	2010-12-01
1533	97	95	97	95	2,500	238,950	2010-11-30
1534	97	97	97	97	3,146	305,162	2010-11-29
1535	96	96	96	96	3,000	288,000	2010-11-25
1536	97	97	97	97	795	77,115	2010-11-24
1537	97	97	97	97	29	2,813	2010-11-23
1538	98	98	98	98	10	980	2010-11-19
1539	98	95	95	98	8,878	843,575	2010-11-18
1540	98	95	98	95	31,968	3,037,911	2010-11-17
1541	99	98	99	98	2,684	263,226	2010-11-16
1542	98	98	98	98	822	80,556	2010-11-15
1543	98	96	96	98	224	21,600	2010-11-12
1544	99	95	99	95	6,187	600,365	2010-11-11
1545	99	95	99	95	6,187	600,365	2010-11-11
1546	99	95	99	95	6,187	600,365	2010-11-11
1547	99	99	99	99	584	57,816	2010-11-10
1548	99	98	99	99	956	94,112	2010-11-09
1549	99	99	99	99	3,000	297,000	2010-11-08
1550	98	98	98	98	2,000	196,000	2010-11-05
1551	100	98	100	100	13,141	1,312,658	2010-11-04
1552	105	99	99	103	29,657	2,981,623	2010-11-03
1553	105	99	99	103	29,657	2,981,623	2010-11-03
1554	103	100	103	100	90	9,030	2010-11-03
1555	105	99	99	103	29,657	2,981,623	2010-11-02
1556	99	99	99	99	100	9,900	2010-11-01
1557	98	96	97	98	3,565	346,285	2010-10-29
1558	100	99	100	99	2,230	222,800	2010-10-28
1559	99	95	95	99	54,669	5,328,408	2010-10-27
1560	95	95	95	95	1,611	153,045	2010-10-26
1561	94	90	90	94	13,435	1,244,576	2010-10-22
1562	91	89	91	89	33,463	3,025,281	2010-10-21
1563	92	90	92	90	5,281	479,864	2010-10-20
1564	92	90	92	92	4,909	447,841	2010-10-19
1565	92	92	92	92	1,288	118,496	2010-10-18
1566	94	91	94	91	4,384	399,189	2010-10-15
1567	93	87	90	93	47,352	4,248,169	2010-10-14
1568	90	89	90	89	1,287	114,545	2010-10-13
1569	88	88	88	88	5,148	453,024	2010-10-12
1570	90	88	90	88	6,726	598,114	2010-10-11
1571	91	90	91	90	9,581	870,698	2010-10-09
1572	91	90	91	90	9,581	870,698	2010-10-08
1573	92	91	92	91	3,245	295,448	2010-10-07
1574	92	92	92	92	50	4,600	2010-10-06
1575	90	90	90	90	4,267	384,030	2010-10-05
1576	90	90	90	90	2,100	189,000	2010-10-04
1577	90	90	90	90	6,093	548,370	2010-10-01
1578	91	91	91	91	1,090	99,190	2010-09-30
1579	93	91	91	93	47,071	4,284,421	2010-09-29
1580	91	90	91	90	6,093	553,963	2010-09-28
1581	92	91	92	91	9,054	825,461	2010-09-27
1582	94	92	94	92	5,204	482,042	2010-09-24
1583	94	94	94	94	950	89,300	2010-09-23
1584	94	94	94	94	583	54,802	2010-09-22
1585	95	94	95	94	860	80,850	2010-09-21
1586	95	95	95	95	30,905	2,935,975	2010-09-20
1587	95	95	95	95	21,095	2,004,025	2010-09-17
1588	96	95	96	95	2,707	257,342	2010-09-16
1589	96	95	96	95	5,744	546,747	2010-09-15
1590	95	95	95	95	14,900	1,415,500	2010-09-14
1591	96	95	96	95	27,900	2,651,500	2010-09-13
1592	97	95	97	96	3,651	347,357	2010-09-10
1593	96	95	95	96	7,689	730,710	2010-09-09
1594	96	95	95	95	6,140	585,781	2010-09-08
1595	97	96	97	96	5,642	541,830	2010-09-07
1596	97	96	97	96	1,020	97,940	2010-09-06
1597	97	97	97	97	4,000	388,000	2010-09-02
1598	97	97	97	97	6,000	582,000	2010-09-01
1599	96	95	96	95	50	4,770	2010-08-31
1600	98	90	98	91	4,054	367,020	2010-08-30
1601	98	98	98	98	31	3,038	2010-08-27
1602	95	95	95	95	4,306	409,070	2010-08-26
1603	95	90	90	90	14,420	1,297,900	2010-08-25
1604	95	90	95	90	2,286	214,215	2010-08-24
1605	97	95	97	95	5,407	518,691	2010-08-23
1606	97	97	97	97	17,128	1,661,416	2010-08-20
1607	97	97	97	97	337	32,689	2010-08-19
1608	97	97	97	97	22,648	2,196,856	2010-08-18
1609	97	97	97	97	8,352	810,144	2010-08-17
1610	98	98	98	98	1,298	127,204	2010-08-16
1611	99	98	98	99	6,065	595,435	2010-08-13
1612	98	98	98	98	4,865	476,770	2010-08-12
1613	98	98	98	98	26	2,548	2010-08-11
1614	99	98	99	98	1,190	116,821	2010-08-10
1615	99	99	99	99	1,120	110,880	2010-08-09
1616	99	99	99	99	14,500	1,435,500	2010-08-06
1617	100	100	100	100	100	10,000	2010-08-05
1618	99	97	98	99	31,808	3,112,992	2010-08-04
1619	99	99	99	99	192	19,008	2010-08-02
1620	100	99	100	99	6,884	684,600	2010-07-29
1621	100	100	100	100	100	10,000	2010-07-27
1622	100	100	100	100	1,353	135,300	2010-07-26
1623	103	100	100	102	19,850	2,021,280	2010-07-23
1624	100	100	100	100	310	31,000	2010-07-21
1625	101	98	100	98	27,850	2,774,942	2010-07-19
1626	104	103	103	104	13,857	1,434,628	2010-07-16
1627	103	101	101	103	4,891	495,211	2010-07-15
1628	101	101	101	101	19,798	1,999,598	2010-07-14
1629	103	103	103	103	5,000	515,000	2010-07-09
1630	103	101	101	103	15,922	1,638,966	2010-07-08
1631	101	100	101	100	3,700	370,500	2010-07-07
1632	102	100	102	100	4,112	411,906	2010-07-06
1633	105	103	103	105	2,024	208,520	2010-07-02
1634	102	101	101	102	9,282	944,378	2010-07-01
1635	101	101	101	101	114	11,514	2010-06-30
1636	102	102	102	102	200	20,400	2010-06-29
1637	102	102	102	102	283	28,866	2010-06-25
1638	103	102	103	103	12,180	1,254,420	2010-06-24
1639	100	96	100	96	568	56,452	2010-06-23
1640	108	104	104	108	16,200	1,684,844	2010-06-22
1641	105	105	105	105	4,930	517,650	2010-06-21
1642	105	105	105	105	3,018	316,890	2010-06-18
1643	104	100	104	100	225	22,600	2010-06-17
1644	100	99	99	100	2,694	269,180	2010-06-16
1645	100	99	100	99	1,808	180,799	2010-06-15
1646	105	100	105	100	3,648	368,651	2010-06-14
1647	106	105	106	105	5,596	592,176	2010-06-11
1648	106	106	106	106	357	37,842	2010-06-10
1649	107	106	107	106	5,664	605,819	2010-06-09
1650	108	108	108	108	25	2,700	2010-06-08
1651	109	104	109	104	514	53,776	2010-06-04
1652	109	109	109	109	30	3,270	2010-06-03
1653	103	103	103	103	1,815	186,945	2010-06-02
1654	103	102	103	102	1,926	196,472	2010-05-31
1655	103	103	103	103	10,000	1,030,000	2010-05-28
1656	103	103	103	103	5,500	566,500	2010-05-26
1657	104	103	103	104	22,146	2,283,756	2010-05-25
1658	103	103	103	103	884	91,052	2010-05-24
1659	103	102	102	103	11,664	1,191,392	2010-05-21
1660	103	100	103	100	10,500	1,064,874	2010-05-20
1661	104	103	104	103	6,975	723,459	2010-05-19
1662	104	104	104	104	3,043	316,472	2010-05-18
1663	104	103	103	104	66,527	6,852,304	2010-05-17
1664	105	103	103	104	812	84,154	2010-05-13
1665	105	104	105	104	4,028	419,440	2010-05-12
1666	105	105	105	105	11,100	1,165,500	2010-05-11
1667	109	105	109	105	4,167	438,603	2010-05-10
1668	110	109	110	109	3,872	423,271	2010-05-07
1669	111	110	111	111	11,113	1,222,993	2010-05-06
1670	112	111	112	111	4,691	520,726	2010-05-05
1671	115	112	115	112	4,519	513,410	2010-05-04
1672	115	115	115	115	20	2,300	2010-05-03
1673	115	115	115	115	10	1,150	2010-04-30
1674	112	112	112	112	15,798	1,769,376	2010-04-29
1675	112	112	112	112	9,791	1,096,592	2010-04-28
1676	113	110	113	112	2,651	296,262	2010-04-27
1677	114	110	114	110	14,283	1,571,804	2010-04-23
1678	114	113	114	114	1,600	181,890	2010-04-22
1679	114	112	112	114	48,574	5,482,212	2010-04-21
1680	114	110	114	111	5,586	617,636	2010-04-20
1681	113	110	113	112	7,360	825,078	2010-04-19
1682	114	114	114	114	2,357	268,698	2010-04-16
1683	115	114	115	114	11,143	1,276,821	2010-04-15
1684	115	115	115	115	24,747	2,845,905	2010-04-14
1685	115	115	115	115	3,617	415,955	2010-04-13
1686	115	115	115	115	1,401	161,115	2010-04-12
1687	116	114	116	114	10,105	1,152,180	2010-04-09
1688	116	115	115	116	22,678	2,610,920	2010-04-08
1689	117	115	117	115	24,721	2,858,588	2010-04-07
1690	117	116	117	116	2,400	278,604	2010-04-06
1691	118	117	118	118	3,574	418,432	2010-04-05
1692	119	118	118	118	8,631	1,018,558	2010-04-02
1693	119	117	117	119	5,400	637,300	2010-04-01
1694	119	118	118	119	5,836	688,865	2010-03-31
1695	118	116	118	116	800	93,490	2010-03-30
1696	118	116	116	118	5,708,016	662,133,298	2010-03-29
1697	118	116	118	116	6,460	749,480	2010-03-26
1698	118	116	118	116	3,596	419,328	2010-03-25
1699	118	116	117	118	20,777	2,426,206	2010-03-24
1700	118	118	118	118	27,857	3,287,126	2010-03-23
1701	118	118	118	118	3,687	435,066	2010-03-22
1702	120	118	120	118	12,187	1,438,911	2010-03-19
1703	120	119	120	119	4,678	557,920	2010-03-18
1704	119	119	119	119	500	59,500	2010-03-17
1705	120	118	120	118	21,243	2,526,821	2010-03-16
1706	120	119	120	120	40,841	4,897,920	2010-03-15
1707	120	120	120	120	2,959	355,080	2010-03-12
1708	122	120	122	120	5,730	693,860	2010-03-11
1709	122	118	120	122	10,429	1,240,892	2010-03-10
1710	123	119	120	122	11,867	1,429,505	2010-03-09
1711	123	120	120	120	58,097	6,974,067	2010-03-05
1712	124	120	120	123	22,020	2,670,941	2010-03-04
1713	120	111	111	120	20,593	2,308,903	2010-03-03
1714	111	104	104	111	20,548	2,207,100	2010-03-02
1715	104	102	102	104	69,757	7,136,746	2010-02-26
1716	103	102	103	102	955,020	97,413,050	2010-02-25
1717	103	101	101	103	260	26,486	2010-02-24
1718	101	101	101	101	1,020	103,020	2010-02-23
1719	103	102	102	103	9,795	999,710	2010-02-22
1720	103	102	103	102	690	71,060	2010-02-19
1721	104	104	104	104	20	2,080	2010-02-18
1722	104	100	100	104	5,505	550,520	2010-02-17
1723	103	100	103	100	5,330	542,424	2010-02-12
1724	104	103	103	103	18,729	1,931,043	2010-02-11
1725	103	100	103	100	1,210	121,550	2010-02-10
1726	103	100	101	103	18,944	1,922,858	2010-02-09
1727	103	101	101	103	6,637	674,703	2010-02-08
1728	103	102	102	103	2,050	210,150	2010-02-05
1729	104	100	104	100	23,030	2,308,180	2010-02-04
1730	104	101	101	104	1,614	163,056	2010-02-03
1731	101	100	100	101	14,711	1,471,500	2010-02-02
1732	100	100	100	100	8,786	878,600	2010-02-01
1733	100	100	100	100	1,225	122,500	2010-01-29
1734	100	98	100	98	5,286	522,600	2010-01-28
1735	99	99	99	99	12,812	1,268,388	2010-01-27
1736	100	99	100	100	27,898	2,769,034	2010-01-26
1737	99	95	95	99	19,800	1,936,600	2010-01-25
1738	95	95	95	95	8,316	790,020	2010-01-22
1739	95	95	95	95	1,057	100,415	2010-01-21
1740	95	94	94	95	6,176	584,040	2010-01-20
1741	95	94	95	94	2,670	251,080	2010-01-19
1742	95	95	95	95	1,237	117,515	2010-01-18
1743	95	95	95	95	30	2,850	2010-01-15
1744	93	93	93	93	1,000	93,000	2010-01-14
1745	93	93	93	93	825	76,725	2010-01-13
1746	95	93	95	93	6,430	607,550	2010-01-12
1747	95	93	95	93	6,430	607,550	2010-01-12
1748	95	93	95	93	8,690	817,284	2010-01-11
1749	95	95	95	95	965	91,675	2010-01-08
1750	95	94	95	94	1,010	95,940	2010-01-06
1751	95	93	95	93	4,830	456,850	2010-01-05
1752	95	95	95	95	10	950	2010-01-04
1753	95	95	95	95	10	950	2009-12-31
1754	92	92	92	92	100	9,200	2009-12-30
1755	92	91	91	92	809	74,128	2009-12-29
1756	92	92	92	92	702	64,584	2009-12-25
1757	92	92	92	92	100	9,200	2009-12-24
1758	91	91	91	91	1,092	99,372	2009-12-23
1759	92	91	92	91	3,486	318,712	2009-12-22
1760	93	92	93	92	2,250	208,000	2009-12-18
1761	95	95	95	95	2,879	273,505	2009-12-17
1762	95	95	95	95	860	81,700	2009-12-16
1763	95	92	95	92	30,307	2,788,265	2009-12-15
1764	99	94	98	94	8,149	774,806	2009-12-14
1765	98	95	98	95	1,685	161,170	2009-12-11
1766	99	95	95	95	4,145	396,049	2009-12-10
1767	100	100	100	100	1,057	105,700	2009-12-09
1768	100	95	100	95	5,093	484,300	2009-12-08
1769	100	100	100	100	30	3,000	2009-12-03
1770	100	100	100	100	50	5,000	2009-12-02
1771	100	100	100	100	60	6,000	2009-12-01
1772	100	100	100	100	29,000	2,900,000	2009-11-30
1773	101	100	101	100	3,835	383,995	2009-11-27
1774	100	100	100	100	2,000	200,000	2009-11-25
1775	101	100	101	100	17,867	1,789,780	2009-11-24
1776	102	100	102	100	11,050	1,109,600	2009-11-23
1777	102	102	102	102	4,000	408,000	2009-11-20
1778	103	102	103	102	22,133	2,258,221	2009-11-19
1779	103	102	103	102	112,600	11,488,200	2009-11-18
1780	104	102	102	104	85,550	8,891,200	2009-11-17
1781	102	102	102	102	21,100	2,152,200	2009-11-16
1782	102	102	102	102	2,000	204,000	2009-11-13
1783	105	105	105	105	5,000	525,000	2009-11-12
1784	106	106	106	106	2,900	307,400	2009-11-11
1785	105	105	105	105	2,915	306,075	2009-11-10
1786	108	106	106	108	3,463	369,428	2009-11-09
1787	109	106	109	106	9,556	1,013,314	2009-11-05
1788	110	107	107	109	63,507	6,901,829	2009-11-04
1789	107	105	105	105	4,695	494,165	2009-11-03
1790	105	105	105	105	780	81,900	2009-11-02
1791	107	106	107	106	19,317	2,060,959	2009-10-30
1792	109	106	106	107	20,784	2,228,290	2009-10-29
1793	107	105	105	107	11,200	1,196,000	2009-10-28
1794	107	106	107	106	11,200	1,197,200	2009-10-27
1795	110	110	110	110	15,089	1,659,790	2009-10-23
1796	106	105	106	105	15,871	1,670,455	2009-10-20
1797	110	110	110	110	2,341	257,510	2009-10-19
1798	110	110	110	110	3,650	401,500	2009-10-16
1799	105	105	105	105	5,750	603,750	2009-10-15
1800	100	99	99	100	3,608	360,500	2009-10-14
1801	103	100	103	100	16,365	1,636,707	2009-10-13
1802	105	104	104	105	2,480	260,347	2009-10-12
1803	110	105	105	110	4,275	465,375	2009-10-08
1804	105	100	102	100	66,197	6,623,885	2009-10-07
1805	105	105	105	105	1,648	173,040	2009-10-06
1806	106	105	106	105	8,494	895,683	2009-10-05
1807	112	110	112	110	26,200	2,914,164	2009-10-02
1808	110	110	110	110	5,655	622,050	2009-10-01
1809	115	110	115	110	18,821	2,107,861	2009-09-30
1810	119	111	119	112	11,602	1,316,174	2009-09-29
1811	125	112	125	112	4,428	540,993	2009-09-28
1812	130	111	111	130	20,088	2,303,440	2009-09-25
1813	115	100	100	115	348,609	38,287,935	2009-09-24
1814	103	100	100	100	19,850	1,987,250	2009-09-23
1815	99	94	94	99	14,887	1,415,925	2009-09-22
1816	91	91	91	91	9,000	819,000	2009-09-21
1817	91	91	91	91	10	910	2009-09-18
1818	95	89	90	95	9,246	832,082	2009-09-17
1819	90	90	90	90	862	77,580	2009-09-16
1820	90	90	90	90	1,500	135,000	2009-09-14
1821	89	89	89	89	7,289	648,721	2009-09-11
1822	89	89	89	89	3,000	267,000	2009-09-08
1823	90	90	90	90	6,500	585,000	2009-09-03
1824	95	89	90	89	4,971	447,340	2009-09-02
1825	90	90	90	90	10,679	961,110	2009-09-01
1826	95	90	95	90	4,304	387,860	2009-08-31
1827	90	90	90	90	4,770	429,300	2009-08-27
1828	90	90	90	90	8,005	720,450	2009-08-26
1829	90	90	90	90	11,000	990,000	2009-08-25
1830	94	90	94	90	7,511	696,605	2009-08-24
1831	94	93	93	94	5,878	546,725	2009-08-21
1832	95	89	95	89	3,040	270,800	2009-08-20
1833	90	89	90	89	4,990	448,171	2009-08-18
1834	95	90	90	95	5,817	526,171	2009-08-17
1835	89	89	89	89	1,868	166,252	2009-08-14
1836	89	89	89	89	8,000	712,000	2009-08-13
1837	89	83	83	89	10,559	938,359	2009-08-11
1838	83	83	83	83	3,000	249,000	2009-08-10
1839	85	85	85	85	2,025	172,125	2009-08-07
1840	85	82	82	85	67,651	5,548,882	2009-08-06
1841	82	82	82	82	3,800	311,600	2009-08-05
1842	85	80	85	80	34,374	2,771,508	2009-08-04
1843	88	86	86	88	7,956	688,173	2009-08-03
1844	89	87	87	89	2,128	187,780	2009-07-30
1845	87	85	85	87	4,710	406,770	2009-07-29
1846	84	80	84	81	23,540	1,899,868	2009-07-28
1847	87	84	87	84	1,962	166,659	2009-07-27
1848	89	88	88	89	6,837	604,693	2009-07-23
1849	89	85	85	89	5,119	435,235	2009-07-22
1850	84	84	84	84	1,000	84,000	2009-07-21
1851	85	83	85	83	1,733	144,183	2009-07-20
1852	81	80	81	80	3,000	240,145	2009-07-17
1853	81	81	81	81	3,024	244,944	2009-07-16
1854	89	85	85	89	310	26,390	2009-07-10
1855	83	81	81	83	4,000	326,000	2009-07-09
1856	83	83	83	83	697	57,851	2009-07-08
1857	82	80	80	82	4,080	327,980	2009-07-07
1858	85	80	85	80	6,749	546,715	2009-07-06
1859	85	85	85	85	315	26,775	2009-07-03
1860	88	85	88	85	3,419	293,996	2009-07-02
1861	88	88	88	88	776	68,288	2009-07-01
1862	88	85	85	88	2,000	173,000	2009-06-30
1863	89	88	88	89	6,350	559,691	2009-06-29
1864	88	85	88	85	1,051	89,548	2009-06-26
1865	83	83	83	83	100	8,300	2009-06-25
1866	84	82	83	83	7,430	616,146	2009-06-24
1867	90	82	90	83	9,638	805,126	2009-06-22
1868	90	89	89	90	688	61,681	2009-06-19
1869	89	89	89	89	11	979	2009-06-18
1870	90	89	90	90	2,166	193,440	2009-06-17
1871	90	90	90	90	949	85,410	2009-06-16
1872	90	90	90	90	1,119	100,710	2009-06-15
1873	94	90	94	90	916	84,104	2009-06-12
1874	96	90	95	90	10,244	951,424	2009-06-11
1875	97	90	90	97	14,352	1,370,124	2009-06-10
1876	100	100	100	100	67,500	6,750,000	2009-06-09
1877	100	100	100	100	9,932,500	993,250,000	2009-06-08
1878	90	90	90	90	274	24,660	2009-06-04
1879	90	90	90	90	2,140	192,600	2009-06-03
1880	85	85	85	85	525	44,625	2009-05-29
1881	87	85	87	86	2,405	205,285	2009-05-28
1882	87	87	87	87	20	1,740	2009-05-27
1883	85	80	80	85	17,989	1,453,828	2009-05-26
1884	79	79	79	79	2,489	196,631	2009-05-25
1885	79	79	79	79	1,000	79,000	2009-05-22
1886	82	80	82	80	5,025	404,937	2009-05-21
1887	83	77	77	83	9,927	769,445	2009-05-20
1888	77	75	76	75	16,007	1,204,129	2009-05-19
1889	75	75	75	75	18,500	1,387,500	2009-05-18
1890	79	75	79	75	2,977	229,183	2009-05-15
1891	80	80	80	80	8,005	640,400	2009-05-14
1892	85	80	85	80	5,938	475,540	2009-05-13
1893	85	85	85	85	3,290	279,650	2009-05-12
1894	85	85	85	85	3,182	270,470	2009-05-11
1895	85	85	85	85	5,121	435,285	2009-05-08
1896	83	83	83	83	17,000	1,411,000	2009-05-07
1897	83	83	83	83	12,630	1,048,290	2009-05-06
1898	88	85	88	85	215	18,890	2009-05-05
1899	89	83	89	83	2,050	170,188	2009-05-04
1900	90	83	85	90	6,202	517,392	2009-05-01
1901	84	84	84	84	9,748	818,832	2009-04-30
1902	90	85	90	85	10,366	883,295	2009-04-29
1903	90	90	90	90	1,671	150,390	2009-04-28
1904	90	90	90	90	500	45,000	2009-04-27
1905	93	90	93	90	1,239	111,585	2009-04-24
1906	90	90	90	90	3,032	272,880	2009-04-23
1907	95	90	90	90	13,698	1,238,820	2009-04-21
1908	90	90	90	90	14,417	1,297,530	2009-04-20
1909	90	90	90	90	4,650	418,500	2009-04-17
1910	95	85	95	85	9,700	875,722	2009-04-16
1911	85	85	85	85	99	8,415	2009-04-15
1912	85	85	85	85	1,762	149,770	2009-04-10
1913	89	85	89	85	897	79,033	2009-04-09
1914	89	89	89	89	3,304	294,056	2009-04-08
1915	90	90	90	90	100	9,000	2009-04-07
1916	90	90	90	90	2,869	258,210	2009-04-06
1917	99	90	99	90	10,584	969,182	2009-04-03
1918	99	99	99	99	502	49,698	2009-04-02
1919	99	99	99	99	460	45,540	2009-04-01
1920	99	99	99	99	2,187	216,513	2009-03-31
1921	99	99	99	99	1,560	154,440	2009-03-30
1922	100	99	100	99	399	39,801	2009-03-27
1923	99	99	99	99	9,318	922,482	2009-03-25
1924	99	99	99	99	1,400	138,600	2009-03-24
1925	110	107	107	110	2,949	323,490	2009-03-18
1926	110	106	106	110	2,266	246,308	2009-03-16
1927	106	105	105	106	3,548	373,140	2009-03-13
1928	106	105	105	105	10,552	1,108,460	2009-03-12
1929	106	106	106	106	262	27,772	2009-03-10
1930	106	106	106	106	3,838	406,828	2009-03-09
1931	108	106	108	106	3,000	319,300	2009-03-06
1932	110	110	110	110	9,002	990,220	2009-03-05
1933	116	110	116	110	32,364	3,753,558	2009-03-04
1934	110	110	110	110	300	33,000	2009-03-03
1935	101	100	100	101	16,821	1,687,002	2009-03-02
1936	99	99	99	99	147	14,553	2009-02-24
1937	99	96	99	96	6,680	644,463	2009-02-23
1938	99	96	99	96	5,836	562,762	2009-02-21
1939	99	98	98	99	2,127	208,573	2009-02-20
1940	100	98	99	100	10,498	1,046,228	2009-02-19
1941	100	100	100	100	2,213	221,300	2009-02-17
1942	100	100	100	100	400	40,000	2009-02-16
1943	101	100	101	100	4,048	406,848	2009-02-13
1944	101	90	92	101	5,169	466,999	2009-02-12
1945	90	90	90	90	9,005	810,450	2009-02-11
1946	90	88	90	88	16,408	1,444,122	2009-02-10
1947	93	90	93	90	252	22,980	2009-02-09
1948	88	88	88	88	8,909	783,992	2009-02-05
1949	90	90	90	90	4,010	360,900	2009-02-04
1950	83	80	80	83	55,365	4,442,868	2009-02-03
1951	78	78	78	78	4,030	314,340	2009-02-02
1952	78	78	78	78	1,797	140,166	2009-01-30
1953	80	78	80	78	1,506	117,494	2009-01-29
1954	81	80	81	80	653	52,293	2009-01-28
1955	81	81	81	81	167	13,527	2009-01-27
1956	81	81	81	81	2,440	197,640	2009-01-26
1957	82	80	81	81	12,159	978,938	2009-01-23
1958	81	81	81	81	65	5,265	2009-01-22
1959	81	80	81	81	2,294	184,314	2009-01-21
1960	81	80	81	80	784	62,904	2009-01-20
1961	81	81	81	81	6,357	514,917	2009-01-19
1962	82	81	81	82	1,716	140,550	2009-01-16
1963	82	82	82	82	175	14,350	2009-01-15
1964	82	80	80	80	7,004	560,328	2009-01-14
1965	80	80	80	80	1,850	148,000	2009-01-13
1966	82	82	82	82	15,195	1,245,990	2009-01-12
1967	82	82	82	82	14,260	1,169,320	2009-01-08
1968	82	82	82	82	3,045	249,690	2009-01-07
1969	82	78	82	82	4,598	372,836	2009-01-06
1970	82	82	82	82	3,757	308,074	2009-01-05
1971	82	80	80	82	10,242	837,744	2009-01-02
1972	82	80	82	80	260	20,820	2008-12-31
1973	76	76	76	76	4,835	367,460	2008-12-30
1974	75	75	75	75	2,500	187,500	2008-12-29
1975	82	82	82	82	60	4,920	2008-12-24
1976	82	74	74	82	6,355	479,134	2008-12-23
1977	77	74	77	74	6,035	448,954	2008-12-22
1978	77	77	77	77	9,625	741,125	2008-12-19
1979	80	80	80	80	5,969	477,520	2008-12-18
1980	80	80	80	80	324	25,920	2008-12-17
1981	85	80	85	80	8,502	697,670	2008-12-15
1982	85	83	85	85	11,250	946,250	2008-12-12
1983	87	85	87	85	7,969	681,303	2008-12-11
1984	87	77	77	87	27,493	2,226,676	2008-12-09
1985	81	77	81	77	1,562	126,508	2008-12-08
1986	87	83	87	83	5,776	498,118	2008-12-05
1987	89	86	89	86	7,681	662,354	2008-12-03
1988	89	86	89	86	10,639	916,011	2008-12-02
1989	85	85	85	85	6,000	510,000	2008-12-01
1990	90	85	90	85	3,675	313,497	2008-11-28
1991	90	85	90	85	4,704	423,355	2008-11-27
1992	90	90	90	90	44	3,960	2008-11-25
1993	90	89	90	89	2,377	211,753	2008-11-24
1994	95	90	90	95	5,994	540,960	2008-11-21
1995	95	90	95	90	18,161	1,647,910	2008-11-20
1996	98	95	98	95	3,850	366,350	2008-11-19
1997	99	97	99	97	4,868	478,805	2008-11-18
1998	100	99	100	99	16,982	1,693,018	2008-11-17
1999	100	98	99	100	10,696	1,048,952	2008-11-14
2000	100	100	100	100	7,120	712,000	2008-11-13
2001	100	98	99	100	20,914	2,076,277	2008-11-12
2002	100	98	100	99	5,833	573,930	2008-11-11
2003	100	98	99	98	12,698	1,262,180	2008-11-10
2004	100	99	100	100	2,548	252,690	2008-11-07
2005	104	100	104	100	8,314	834,280	2008-11-06
2006	104	103	103	104	394	40,820	2008-11-05
2007	105	100	105	100	1,703	0	2008-11-04
2008	105	105	105	105	271	0	2008-11-03
2009	109	105	109	105	6,723	0	2008-10-31
2010	110	109	109	109	26,726	0	2008-10-30
2011	109	109	109	109	10,796	0	2008-10-29
2012	110	110	110	110	18	0	2008-10-28
2013	120	109	119	120	4,183	0	2008-10-27
2014	120	120	120	120	1,000	0	2008-10-24
2015	129	126	129	128	5,288	0	2008-10-23
2016	130	130	130	130	1,644	0	2008-10-22
2017	135	129	135	130	10,230	0	2008-10-21
2018	135	130	130	135	7,441	0	2008-10-20
2019	150	145	150	149	825	121,735	2008-09-05
2020	150	149	149	150	4,393	657,630	2008-09-04
2021	150	150	150	150	219	32,850	2008-09-03
2022	150	145	145	150	6,656	965,475	2008-09-02
2023	145	145	145	145	9,073	1,315,585	2008-09-01
2024	150	150	150	150	10,058	1,508,700	2008-08-29
2025	154	150	154	150	4,584	703,600	2008-08-27
2026	153	153	153	153	3,229	494,037	2008-08-26
2027	155	155	155	155	4,157	644,335	2008-08-22
2028	160	155	155	160	3,010	471,550	2008-08-21
2029	160	160	160	160	12,090	1,934,400	2008-08-20
2030	165	160	160	165	933	150,945	2008-08-19
2031	165	160	165	160	2,000	322,855	2008-08-18
2032	170	170	170	170	108	18,360	2008-08-15
2033	180	175	180	175	1,533	269,888	2008-08-13
2034	182	182	182	182	28	5,096	2008-08-12
2035	188	183	188	183	11,849	2,192,065	2008-08-11
2036	188	185	186	188	11,396	2,109,447	2008-08-08
2037	187	185	185	187	19,296	3,570,460	2008-08-07
2038	185	178	178	185	50,336	9,045,691	2008-08-06
2039	175	175	175	175	3,897	681,975	2008-08-05
2040	175	173	175	173	3,503	608,025	2008-08-04
2041	179	179	179	179	232	41,528	2008-08-01
2042	180	178	180	178	8,544	1,523,920	2008-07-31
2043	180	180	180	180	350	63,000	2008-07-30
2044	190	180	190	180	8,846	1,594,600	2008-07-29
2045	190	190	190	190	1,420	269,800	2008-07-28
2046	190	180	182	190	43,338	7,818,932	2008-07-25
2047	185	182	184	182	13,700	2,509,799	2008-07-24
2048	184	180	182	184	53,959	9,780,317	2008-07-23
2049	183	181	183	182	4,811	871,860	2008-07-22
2050	184	181	184	181	10,263	1,861,212	2008-07-21
2051	185	181	185	183	23,949	4,376,363	2008-07-18
2052	185	182	184	185	12,614	2,316,986	2008-07-17
2053	185	182	185	184	10,172	1,851,798	2008-07-16
2054	184	182	183	184	7,528	1,377,941	2008-07-15
2055	190	185	190	185	37,000	6,880,000	2008-07-14
2056	190	180	183	190	86,987	16,181,798	2008-07-10
2057	185	183	183	183	18,361	3,364,289	2008-07-09
2058	190	185	190	185	21,545	3,995,550	2008-07-08
2059	196	190	196	190	14,001	2,661,390	2008-07-07
2060	190	190	190	190	30,237	5,745,030	2008-07-04
2061	190	190	190	190	29,765	5,655,350	2008-07-03
2062	198	190	198	190	17,917	3,484,666	2008-07-02
2063	200	198	200	198	16,661	3,311,278	2008-07-01
2064	200	200	200	200	12,070	2,414,000	2008-06-30
2065	200	200	200	200	8,630	1,726,000	2008-06-27
2066	200	182	184	200	56,190	10,701,143	2008-06-26
2067	185	185	185	185	2,000	370,000	2008-06-25
2068	193	190	193	190	21,161	4,041,830	2008-06-24
2069	196	195	196	195	6,680	1,305,173	2008-06-23
2070	196	195	195	196	17,953	3,501,868	2008-06-20
2071	199	195	195	196	34,494	6,731,857	2008-06-19
2072	200	200	200	200	3,034	606,800	2008-06-18
2073	210	200	210	200	58,729	11,769,752	2008-06-17
2074	218	210	218	210	3,562	761,025	2008-06-16
2075	218	215	218	215	2,810	604,180	2008-06-13
2076	218	215	218	215	2,024	436,995	2008-06-12
2077	230	215	220	218	7,000	1,519,677	2008-06-11
2078	225	220	225	220	9,741	2,146,245	2008-06-10
2079	230	220	230	225	35,278	7,829,469	2008-06-09
2080	226	225	225	226	7,963	1,797,233	2008-06-06
2081	230	225	225	225	13,673	3,078,425	2008-06-05
2082	230	225	230	225	39,287	8,907,023	2008-06-04
2083	229	220	221	225	121,573	27,274,499	2008-06-03
2084	220	215	215	220	18,980	4,128,600	2008-06-02
2085	210	200	201	200	69,239	13,960,827	2008-05-30
2086	220	200	220	200	19,376	4,143,692	2008-05-29
2087	240	235	240	235	45,288	10,678,075	2008-05-27
2088	245	242	245	242	11,830	2,892,212	2008-05-26
2089	245	240	242	245	39,897	9,654,772	2008-05-23
2090	244	241	244	242	65,557	15,869,782	2008-05-22
2091	244	242	244	242	19,745	4,779,751	2008-05-21
2092	245	244	244	245	4,830	1,180,244	2008-05-20
2093	244	235	239	244	32,542	7,731,852	2008-05-19
2094	245	240	245	240	11,789	2,842,295	2008-05-16
2095	249	245	249	245	5,179	1,271,483	2008-05-15
2096	250	249	249	250	58,508	14,606,519	2008-05-14
2097	260	250	260	250	132,330	33,143,603	2008-05-13
2098	260	260	260	260	14,318	3,722,680	2008-05-12
2099	255	254	255	255	12,494	3,184,970	2008-05-09
2100	270	254	255	254	75,426	19,668,194	2008-05-08
2101	260	254	260	254	17,222	4,382,634	2008-05-07
2102	278	250	278	250	96,888	25,220,249	2008-05-06
2103	286	280	286	280	27,673	7,820,752	2008-05-05
2104	288	286	286	286	24,612	7,041,768	2008-05-02
2105	287	286	287	287	11,223	3,220,413	2008-05-01
2106	290	287	290	288	58,021	16,721,484	2008-04-30
2107	290	286	287	289	96,132	27,698,356	2008-04-29
2108	287	286	287	286	49,194	14,070,120	2008-04-28
2109	288	285	288	285	20,996	6,024,374	2008-04-25
2110	292	288	292	288	18,107	5,269,514	2008-04-24
2111	294	290	294	292	39,850	11,649,194	2008-04-23
2112	295	293	293	294	39,166	11,513,904	2008-04-22
2113	294	293	294	294	125,438	36,873,494	2008-04-21
2114	294	294	294	294	158,881	46,711,014	2008-04-18
2115	297	294	296	295	79,654	23,551,924	2008-04-17
2116	295	280	280	295	83,730	24,284,532	2008-04-16
2117	298	280	298	280	59,783	17,253,280	2008-04-15
2118	300	295	295	297	109,511	32,767,563	2008-04-14
2119	295	280	280	295	100,232	28,827,430	2008-04-11
2120	280	275	275	280	124,753	34,876,904	2008-04-10
2121	274	270	270	272	50,293	13,582,836	2008-04-09
2122	275	267	267	267	84,010	22,545,090	2008-04-08
2123	267	258	258	267	47,289	12,454,085	2008-04-07
2124	270	258	270	258	57,947	15,430,389	2008-04-04
2125	270	261	261	270	35,498	9,370,170	2008-04-03
2126	260	252	252	260	98,282	25,533,063	2008-04-02
2127	256	240	240	256	44,701	11,122,123	2008-04-01
2128	245	235	235	245	1,453	344,355	2008-03-31
2129	236	230	230	230	2,128,450	495,374,452	2008-03-28
2130	240	230	240	230	184,279	43,082,040	2008-03-27
2131	244	240	244	240	74,600	17,924,632	2008-03-26
2132	245	240	240	245	1,902	460,490	2008-03-25
2133	245	231	231	235	10,318	2,438,373	2008-03-24
2134	234	230	230	231	38,354	8,827,650	2008-03-21
2135	235	230	235	230	118,945	27,441,506	2008-03-20
2136	240	235	240	235	170,585	40,258,845	2008-03-19
2137	258	240	255	240	133,885	33,571,588	2008-03-18
2138	260	250	260	255	110,186	28,125,495	2008-03-17
2139	261	260	260	260	191,976	49,916,952	2008-03-14
2140	251	243	243	250	112,913	28,163,255	2008-03-13
2141	251	225	225	240	68,372	16,743,406	2008-03-12
2142	230	220	220	220	56,430	12,668,444	2008-03-11
2143	212	207	207	212	28,631	5,972,804	2008-03-10
2144	205	205	205	205	163,000	33,415,000	2008-03-07
2145	203	202	202	202	17,819	3,604,538	2008-03-06
2146	202	201	201	202	20,637	4,153,647	2008-03-05
2147	202	201	202	201	32,916	6,637,787	2008-03-04
2148	202	201	202	202	50,541	10,166,454	2008-03-03
2149	202	200	202	201	20,895	4,203,270	2008-02-29
2150	200	199	200	200	17,450	3,489,460	2008-02-28
2151	200	199	199	199	72,186	14,366,749	2008-02-27
2152	200	198	199	199	39,635	7,886,441	2008-02-26
2153	200	199	199	199	23,592	4,700,684	2008-02-25
2154	200	199	199	199	28,031	5,580,819	2008-02-22
2155	198	196	196	198	19,894	3,928,010	2008-02-21
2156	195	194	195	195	60,713	11,836,035	2008-02-19
2157	195	194	194	195	16,107	3,129,305	2008-02-18
2158	195	194	195	194	55,068	10,706,080	2008-02-15
2159	195	190	190	195	23,857	4,538,551	2008-02-14
2160	200	190	195	190	113,934	22,007,350	2008-02-13
2161	195	194	195	195	29,619	5,761,705	2008-02-12
2162	195	193	195	193	49,068	9,508,324	2008-02-11
2163	200	195	195	195	70,115	13,673,025	2008-02-07
2164	200	195	195	195	49,005	9,594,975	2008-02-06
2165	200	190	200	190	73,634	14,597,800	2008-02-05
2166	210	200	210	200	93,825	18,840,750	2008-02-04
2167	200	185	185	200	51,573	10,218,103	2008-02-01
2168	185	178	180	185	737,858	131,405,749	2008-01-31
2169	180	178	180	180	1,742,640	310,243,588	2008-01-30
2170	180	178	180	180	9,988	1,796,540	2008-01-29
2171	180	179	180	179	214,492	38,608,120	2008-01-28
2172	180	180	180	180	1,165,693	209,824,740	2008-01-25
2173	180	179	179	180	5,615	1,010,101	2008-01-24
2174	180	180	180	180	873	157,140	2008-01-23
2175	180	180	180	180	22,871	4,116,780	2008-01-22
2176	181	180	180	180	658,844	118,597,920	2008-01-21
2177	180	180	180	180	49,443	8,899,740	2008-01-18
2178	180	180	180	180	1,128,940	203,209,200	2008-01-17
2179	181	180	180	180	1,095,647	197,972,972	2008-01-16
2180	183	180	183	180	2,601	468,183	2008-01-15
2181	180	180	180	180	3,243	583,740	2008-01-14
2182	181	180	181	180	28,113	5,066,496	2008-01-11
2183	182	181	182	182	10,612	1,922,384	2008-01-10
2184	180	180	180	180	91,381	16,448,580	2008-01-08
2185	184	180	180	180	53,460	9,636,232	2008-01-07
2186	185	180	185	180	100,571	18,103,780	2008-01-04
2187	180	180	180	180	120,000	21,600,000	2008-01-03
2188	185	180	185	180	20,010	3,602,850	2008-01-02
2189	185	180	180	185	3,500	632,500	2007-12-29
2190	180	178	179	180	35,707	6,382,658	2007-12-28
2191	185	178	185	179	82,126	14,879,314	2007-12-27
2192	185	185	185	185	1,131	209,235	2007-12-26
2193	185	185	185	185	23,145	4,281,825	2007-12-25
2194	180	180	180	180	1,176	211,680	2007-12-24
2195	180	180	180	180	214	38,520	2007-12-21
2196	177	176	177	177	546,893	96,798,658	2007-12-20
2197	176	175	176	175	1,065,000	186,379,240	2007-12-19
2198	176	174	175	176	65,143	11,408,771	2007-12-18
2199	176	175	176	176	13,416	2,351,216	2007-12-17
2200	178	176	178	177	62,784	11,071,524	2007-12-14
2201	178	176	178	178	123,646	21,765,902	2007-12-13
2202	180	176	176	178	21,812	3,845,756	2007-12-12
2203	175	175	175	175	20,000	3,500,000	2007-12-11
2204	175	175	175	175	1,467	256,725	2007-12-10
2205	178	175	178	175	24,909	4,413,648	2007-12-07
2206	180	178	180	178	13,217	2,357,060	2007-12-06
2207	180	180	180	180	20,004	3,600,720	2007-12-05
2208	182	180	182	180	47,000	8,496,892	2007-12-04
2209	185	182	185	182	58,572	10,684,435	2007-12-03
2210	185	183	185	183	25,740	4,746,069	2007-11-30
2211	185	184	185	185	15,092	2,790,720	2007-11-29
2212	190	185	190	185	4,205	779,050	2007-11-28
2213	192	185	192	190	44,248	8,238,654	2007-11-27
2214	192	190	192	190	36,545	6,980,793	2007-11-23
2215	195	191	191	193	8,926	1,720,206	2007-11-22
2216	193	190	193	191	35,174	6,716,714	2007-11-21
2217	196	191	195	191	22,672	4,369,364	2007-11-20
2218	198	195	196	196	113,441	22,195,412	2007-11-19
2219	196	194	194	196	32,655	6,370,168	2007-11-16
2220	195	191	193	193	44,542	8,582,204	2007-11-15
2221	191	190	190	191	5,400	1,030,700	2007-11-14
2222	187	180	180	187	16,019	2,959,006	2007-11-13
2223	180	179	179	180	51,875	9,334,430	2007-11-12
2224	179	179	179	179	190	34,010	2007-11-09
2225	179	175	175	179	19,854	3,484,148	2007-11-08
2226	176	170	170	175	18,305	3,195,426	2007-11-07
2227	170	169	170	170	34,301	5,827,670	2007-11-06
2228	175	168	170	170	15,870	2,692,320	2007-11-05
2229	170	168	170	170	5,356	909,799	2007-11-02
2230	176	170	175	170	50,906	8,726,406	2007-11-01
2231	179	175	179	175	9,569	1,695,156	2007-10-31
2232	183	178	178	179	20,337	3,647,272	2007-10-30
2233	183	177	183	177	43,451	7,918,367	2007-10-29
2234	182	182	182	182	9,268	1,686,776	2007-10-26
2235	172	171	171	171	825	141,425	2007-10-25
2236	171	170	171	170	8,127	1,383,217	2007-10-24
2237	183	178	179	183	2,499	449,237	2007-10-23
2238	181	170	181	170	154,016	27,732,728	2007-10-22
2239	185	185	185	185	8,171	1,511,635	2007-10-19
2240	191	180	191	181	72,206	13,376,140	2007-10-18
2241	188	182	182	188	7,450	1,395,602	2007-10-17
2242	185	180	180	185	80,276	14,536,306	2007-10-16
2243	166	162	162	166	10,437	1,694,794	2007-10-12
2244	170	161	170	163	196,643	31,769,996	2007-10-11
2245	170	162	169	162	240,244	39,823,994	2007-10-10
2246	170	170	170	170	15,047	2,557,990	2007-10-09
2247	180	170	180	170	83,298	14,459,260	2007-10-08
2248	186	180	186	180	45,507	8,238,090	2007-10-05
2249	190	180	180	190	4,243	786,470	2007-10-04
2250	200	180	200	180	82,203	16,127,088	2007-10-03
2251	200	200	200	200	38,351	7,670,200	2007-10-02
2252	200	199	199	200	58,572	11,700,500	2007-10-01
2253	200	199	200	200	16,381	3,273,392	2007-09-28
2254	200	200	200	200	50,790	10,158,000	2007-09-27
2255	200	200	200	200	10,835	2,167,000	2007-09-26
2256	200	200	200	200	82,385	16,477,000	2007-09-25
2257	200	200	200	200	48	9,600	2007-09-24
2258	200	200	200	200	290,650	58,130,000	2007-09-21
2259	200	200	200	200	565,251	113,050,200	2007-09-20
2260	200	200	200	200	42,880	8,576,000	2007-09-19
2261	201	200	200	200	331,000	66,200,553	2007-09-18
2262	201	185	185	200	274,104	54,583,699	2007-09-14
2263	181	180	181	181	11,986	2,168,409	2007-09-13
2264	199	180	190	180	49,001	9,372,207	2007-09-12
2265	200	180	200	180	106,723	20,944,400	2007-09-11
2266	200	180	200	200	72,083	13,381,652	2007-09-10
2267	200	200	200	200	616,900	123,380,000	2007-09-07
2268	201	200	200	200	339,825	67,965,200	2007-09-06
2269	200	200	200	200	90,185	18,037,000	2007-09-05
2270	200	130	130	150	34,693	5,411,090	2007-09-04
2271	130	100	100	130	195,238	21,096,010	2007-09-03
2272	100	100	100	100	838,589	83,858,900	2007-08-31
2273	105	105	105	105	700	73,500	2007-08-30
2274	100	100	100	100	257,352	25,735,200	2007-08-29
2275	100	100	100	100	4,094,478	409,447,800	2007-08-28
2276	100	100	100	100	700,000	70,000,000	2007-08-27
2277	103	100	103	100	2,879,756	288,200,900	2007-08-24
2278	101	100	101	100	168,625	16,863,000	2007-08-23
2279	100	100	100	100	939,644	93,964,400	2007-08-22
2280	100	100	100	100	170,987	17,098,700	2007-08-21
2281	100	100	100	100	34,927	3,492,700	2007-08-20
2282	100	100	100	100	84,000	8,400,000	2007-08-17
2283	100	100	100	100	116,652	11,665,200	2007-08-16
2284	100	100	100	100	121,045	12,104,500	2007-08-15
2285	100	100	100	100	109,179	10,917,900	2007-08-14
2286	100	100	100	100	13,569	1,356,900	2007-08-13
2287	100	100	100	100	65,520	6,552,000	2007-08-10
2288	100	100	100	100	73,689	7,368,900	2007-08-08
2289	100	100	100	100	4,678	467,800	2007-08-07
2290	100	100	100	100	4,199	419,900	2007-08-06
2291	100	100	100	100	16,519	1,651,900	2007-08-03
2292	100	100	100	100	41,624	4,162,400	2007-08-02
2293	100	100	100	100	41,203	4,120,300	2007-08-01
2294	100	100	100	100	18,758	1,875,800	2007-07-31
2295	100	100	100	100	47,322	4,732,200	2007-07-30
2296	100	100	100	100	109,504	10,950,400	2007-07-27
2297	100	100	100	100	14,533	1,453,300	2007-07-26
2298	100	100	100	100	6,327	632,700	2007-07-25
2299	100	100	100	100	54,922	5,492,200	2007-07-24
2300	100	100	100	100	42,714	4,271,400	2007-07-23
2301	100	100	100	100	58,539	5,853,900	2007-07-20
2302	100	100	100	100	3,042	304,200	2007-07-19
2303	100	100	100	100	715,864	71,586,400	2007-07-18
2304	101	100	100	101	12,720	1,273,000	2007-07-17
2305	100	100	100	100	30,640	3,064,000	2007-07-16
2306	101	100	101	100	1,520	152,100	2007-07-08
2307	101	100	100	100	54,277	5,427,800	2007-07-06
2308	100	100	100	100	4,000	400,000	2007-07-05
2309	100	100	100	100	11,862	1,186,200	2007-07-04
2310	100	100	100	100	11,376	1,137,600	2007-07-03
2311	100	100	100	100	2,000	200,000	2007-07-02
2312	100	100	100	100	6,996	699,600	2007-06-29
2313	100	100	100	100	9,284	928,400	2007-06-28
2314	100	100	100	100	19,033	1,903,300	2007-06-27
2315	100	100	100	100	3,246	324,600	2007-06-26
2316	100	100	100	100	9,601	960,100	2007-06-25
2317	100	100	100	100	3,998	399,800	2007-06-22
2318	100	100	100	100	14,514	1,451,400	2007-06-21
2319	100	100	100	100	937	93,700	2007-06-20
2320	100	100	100	100	4,826	482,600	2007-06-19
2321	100	100	100	100	850	85,000	2007-06-18
2322	100	100	100	100	3,291	329,100	2007-06-15
2323	100	100	100	100	37,709	3,770,900	2007-06-14
2324	100	100	100	100	7,100	710,000	2007-06-13
2325	100	100	100	100	128,032	12,803,200	2007-06-12
2326	100	100	100	100	3,171	317,100	2007-06-11
2327	100	100	100	100	3,594	359,400	2007-06-08
2328	100	100	100	100	2,882	288,200	2007-06-07
2329	100	100	100	100	3,674	367,400	2007-06-06
2330	100	100	100	100	1,759	175,900	2007-06-05
2331	100	100	100	100	2,760	276,000	2007-06-04
2332	100	100	100	100	2,801	280,100	2007-05-31
2333	100	100	100	100	462	46,200	2007-05-30
2334	100	100	100	100	3,290	329,000	2007-05-29
2335	100	100	100	100	1,727	172,700	2007-05-28
2336	100	100	100	100	2,439	243,900	2007-05-25
2337	100	100	100	100	3,582	358,200	2007-05-24
2338	100	100	100	100	4,423	442,300	2007-05-23
2339	100	100	100	100	6,001	600,100	2007-05-22
2340	100	100	100	100	1,576	157,600	2007-05-21
2341	100	100	100	100	2,747	274,700	2007-05-18
2342	100	100	100	100	2,916	291,600	2007-05-17
2343	100	100	100	100	800	80,000	2007-05-16
2344	100	100	100	100	1,847	184,700	2007-05-15
2345	100	100	100	100	6,740	674,000	2007-05-14
2346	100	100	100	100	1,000	100,000	2007-05-11
2347	100	100	100	100	1,360	136,000	2007-05-10
2348	100	100	100	100	3,253	325,300	2007-05-09
2349	100	100	100	100	1,487	148,700	2007-05-08
2350	100	100	100	100	10,337	1,033,700	2007-05-07
2351	100	100	100	100	2,350	235,000	2007-05-04
2352	100	100	100	100	1,045	104,500	2007-05-03
2353	100	100	100	100	1,680	168,000	2007-05-02
2354	100	100	100	100	4,344	434,400	2007-05-01
2355	100	100	100	100	197	19,700	2007-03-05
2356	100	100	100	100	1,030	103,000	2007-03-02
2357	100	100	100	100	4,048	404,800	2007-03-01
2358	100	100	100	100	1,790	179,000	2007-02-28
2359	100	100	100	100	3,007	300,700	2007-02-27
2360	110	100	110	100	7,053	710,300	2007-02-26
2361	110	100	100	110	45,728	4,577,800	2007-02-22
2362	100	100	100	100	100	10,000	2007-02-21
2363	100	100	100	100	910	91,000	2007-02-20
2364	100	100	100	100	3,350	335,000	2007-02-16
2365	100	100	100	100	1,064	106,400	2007-02-15
2366	100	100	100	100	2,344	234,400	2007-02-14
2367	100	100	100	100	2,504	250,400	2007-02-13
2368	100	100	100	100	23,146	2,314,600	2007-02-12
2369	100	100	100	100	63	6,300	2007-02-09
2370	100	100	100	100	4,020	402,000	2007-02-08
2371	100	100	100	100	1,300	130,000	2007-02-07
2372	100	100	100	100	257	25,700	2007-02-06
2373	100	100	100	100	4,574	457,400	2007-02-05
2374	100	100	100	100	1,531	153,100	2007-02-02
2375	100	100	100	100	2,020	202,000	2007-02-01
2376	100	100	100	100	21,435	2,143,500	2007-01-31
2377	100	100	100	100	3,633	363,300	2007-01-30
2378	100	100	100	100	20,454	2,045,400	2007-01-29
2379	100	100	100	100	50,877	5,087,700	2007-01-26
2380	100	100	100	100	25,958	2,595,800	2007-01-25
2381	100	100	100	100	742	74,200	2007-01-24
2382	100	100	100	100	1,189	118,900	2007-01-23
2383	100	100	100	100	5,060	506,000	2007-01-19
2384	100	100	100	100	4,021	402,100	2007-01-18
2385	100	100	100	100	674	67,400	2007-01-17
2386	100	100	100	100	3,593	359,300	2007-01-16
2387	100	100	100	100	267	26,700	2007-01-15
2388	100	100	100	100	500	50,000	2007-01-12
2389	100	100	100	100	1,100	110,000	2007-01-11
2390	100	100	100	100	2,227	222,700	2007-01-10
2391	100	100	100	100	4,202	420,200	2007-01-09
2392	100	100	100	100	5,918	591,800	2007-01-08
2393	100	100	100	100	6,230	623,000	2007-01-05
2394	100	100	100	100	2,158	215,800	2007-01-04
2395	100	100	100	100	196	19,600	2007-01-03
2396	100	100	100	100	10,531	1,053,100	2007-01-02
2397	100	100	100	100	3,347	334,700	2006-12-29
2398	100	100	100	100	1,261	126,100	2006-12-28
2399	100	100	100	100	880	88,000	2006-12-27
2400	100	100	100	100	2,501	250,100	2006-12-26
2401	100	100	100	100	646	64,600	2006-12-25
2402	100	100	100	100	1,190	119,000	2006-12-22
2403	100	100	100	100	95	9,500	2006-12-21
2404	100	100	100	100	1,722	172,200	2006-12-20
2405	100	100	100	100	1,904	190,400	2006-12-19
2406	100	100	100	100	727	72,700	2006-12-18
2407	100	100	100	100	2,216	221,600	2006-12-15
2408	105	100	100	105	36,673	3,669,200	2006-12-13
2409	100	100	100	100	11,344	1,134,400	2006-12-12
2410	100	100	100	100	262,982	26,298,200	2006-12-11
2411	100	100	100	100	4,960	496,000	2006-12-08
2412	100	100	100	100	1,778	177,800	2006-12-07
2413	100	100	100	100	1,126	112,600	2006-12-06
2414	100	100	100	100	4,914	491,400	2006-12-05
2415	100	100	100	100	4,100	410,000	2006-12-04
2416	100	100	100	100	645	64,500	2006-11-30
2417	100	100	100	100	1,216	121,600	2006-11-29
2418	100	100	100	100	3,069	306,900	2006-11-28
2419	100	100	100	100	409	40,900	2006-11-23
2420	100	100	100	100	1,819	181,900	2006-11-22
2421	100	100	100	100	7,609	760,900	2006-11-21
2422	100	100	100	100	2,928	292,800	2006-11-20
2423	100	100	100	100	13,871	1,387,100	2006-11-16
2424	100	100	100	100	11,761	1,176,100	2006-11-14
2425	100	100	100	100	5,210	521,000	2006-11-10
2426	100	100	100	100	2,329	232,900	2006-11-08
2427	100	100	100	100	2,298	229,800	2006-11-06
2428	100	100	100	100	1,521	152,100	2006-11-01
2429	100	100	100	100	6,174	617,400	2006-10-30
2430	100	100	100	100	3,656	365,600	2006-10-27
2431	100	100	100	100	30,000	3,000,000	2006-10-25
2432	100	100	100	100	100,370	10,037,000	2006-10-24
2433	100	100	100	100	926	92,600	2006-10-23
2434	100	100	100	100	532	53,200	2006-10-20
2435	100	100	100	100	1,850	185,000	2006-10-19
2436	100	100	100	100	622	62,200	2006-10-18
2437	105	100	105	100	11,557	1,156,700	2006-10-17
2438	105	100	100	105	441	45,350	2006-10-06
2439	100	100	100	100	405	40,500	2006-10-05
2440	100	100	100	100	404	40,400	2006-10-04
2441	100	100	100	100	1,000	100,000	2006-10-03
2442	100	100	100	100	5,147	514,700	2006-10-02
2443	100	100	100	100	1,600	160,000	2006-09-29
2444	100	100	100	100	5,000,050	500,005,000	2006-09-27
2445	100	100	100	100	2,413	241,300	2006-09-26
2446	100	100	100	100	82,633	8,263,300	2006-09-22
2447	100	100	100	100	220	22,000	2006-09-21
2448	100	100	100	100	735	73,500	2006-09-19
2449	100	100	100	100	2,165	216,500	2006-09-18
2450	100	100	100	100	3,152	315,200	2006-09-15
2451	100	100	100	100	6,791	679,100	2006-09-14
2452	100	100	100	100	1,015	101,500	2006-09-12
2453	100	100	100	100	11,679	1,167,900	2006-09-11
2454	100	100	100	100	2,545	254,500	2006-09-07
2455	100	100	100	100	2,628	262,800	2006-09-06
2456	100	100	100	100	150,000	15,000,000	2006-09-04
2457	105	100	105	100	15,092	1,509,350	2006-09-01
2458	100	100	100	100	60,322	6,032,200	2006-08-29
2459	100	100	100	100	15,000,000	1,500,000,000	2006-08-28
2460	100	100	100	100	1,267	126,700	2006-08-25
2461	100	100	100	100	100,285	10,028,500	2006-08-22
2462	100	100	100	100	1,739	173,900	2006-08-18
2463	100	100	100	100	14,555	1,455,500	2006-08-16
2464	100	100	100	100	25,080	2,508,000	2006-08-14
2465	100	100	100	100	680	68,000	2006-08-11
2466	100	100	100	100	1,664	166,400	2006-08-10
2467	100	100	100	100	2,824	282,400	2006-08-09
2468	100	100	100	100	3,673	367,300	2006-08-04
2469	100	100	100	100	1,701	170,100	2006-08-02
2470	100	100	100	100	200,706	20,070,600	2006-08-01
2471	100	100	100	100	2,550	255,000	2006-07-31
2472	100	100	100	100	21,420	2,142,000	2006-07-28
2473	100	100	100	100	2,499	249,900	2006-07-27
2474	100	100	100	100	1,264	126,400	2006-07-26
2475	100	100	100	100	792,879	79,287,900	2006-07-25
2476	100	100	100	100	1,887	188,700	2006-07-24
2477	100	100	100	100	1,231	123,100	2006-07-21
2478	100	100	100	100	4,410	441,000	2006-07-20
2479	100	100	100	100	1,057	105,700	2006-07-19
2480	100	100	100	100	4,653	465,300	2006-07-18
2481	100	100	100	100	190	19,000	2006-07-17
2482	100	100	100	100	4,818	481,800	2006-07-10
2483	100	100	100	100	3,867	386,700	2006-07-06
2484	100	100	100	100	737	73,700	2006-07-05
2485	102	102	102	102	30	3,060	2006-07-04
2486	100	100	100	100	987	98,700	2006-07-03
2487	100	100	100	100	57,600	5,760,000	2006-06-30
2488	100	100	100	100	1,602	160,200	2006-06-29
2489	100	100	100	100	3,553	355,300	2006-06-28
2490	100	100	100	100	1,125	112,500	2006-06-27
2491	100	100	100	100	751	75,100	2006-06-26
2492	100	100	100	100	2,770	277,000	2006-06-23
2493	100	100	100	100	3,085	308,500	2006-06-22
2494	100	100	100	100	1,370	137,000	2006-06-21
2495	100	100	100	100	4,648	464,800	2006-06-20
2496	100	100	100	100	847	84,700	2006-06-19
2497	100	100	100	100	3,440	344,000	2006-06-16
2498	100	100	100	100	1,814	181,400	2006-06-15
2499	100	100	100	100	9,542	954,200	2006-06-14
2500	100	100	100	100	14,297	1,429,700	2006-06-13
2501	100	100	100	100	5,716	571,600	2006-06-12
2502	100	100	100	100	855	85,500	2006-06-09
2503	100	100	100	100	24,717	2,471,700	2006-06-08
2504	100	100	100	100	39,550	3,955,000	2006-06-07
2505	100	100	100	100	12,915	1,291,500	2006-06-06
2506	100	100	100	100	3,688	368,800	2006-06-05
2507	100	100	100	100	6,088	608,800	2006-06-02
2508	100	100	100	100	415,736	41,573,600	2006-05-31
2509	100	100	100	100	109,292	10,929,200	2006-05-30
2510	100	100	100	100	25,859	2,585,900	2006-05-29
2511	100	100	100	100	63,004	6,300,400	2006-05-26
2512	100	100	100	100	1,341	134,100	2006-05-25
2513	100	100	100	100	7,183	718,300	2006-05-24
2514	100	100	100	100	11,084,821	1,108,482,100	2006-05-23
2515	100	100	100	100	12,010	1,201,000	2006-05-22
2516	100	100	100	100	35,239	3,523,900	2006-05-19
2517	100	100	100	100	1,899	189,900	2006-05-18
2518	100	100	100	100	5,170	517,000	2006-05-17
2519	100	100	100	100	39,358	3,935,800	2006-05-16
2520	100	100	100	100	15,110	1,511,000	2006-05-15
2521	100	100	100	100	350	35,000	2006-05-12
2522	100	100	100	100	583	58,300	2006-05-11
2523	100	100	100	100	340	34,000	2006-05-10
2524	100	100	100	100	658	65,800	2006-05-09
2525	100	100	100	100	800	80,000	2006-05-08
2526	100	100	100	100	1,381	138,100	2006-05-05
2527	100	100	100	100	147	14,700	2006-05-04
2528	100	100	100	100	303	30,300	2006-05-03
2529	100	100	100	100	712	71,200	2006-05-02
2530	100	100	100	100	97	9,700	2006-05-01
2531	100	100	100	100	307	30,700	2006-04-28
2532	100	100	100	100	1,785	178,500	2006-04-27
2533	100	100	100	100	1,471	147,100	2006-04-26
2534	100	100	100	100	5,497	549,700	2006-04-25
2535	100	100	100	100	562	56,200	2006-04-24
2536	100	100	100	100	4,068	406,800	2006-04-21
2537	100	100	100	100	680	68,000	2006-04-20
2538	100	100	100	100	1,656	165,600	2006-04-19
2539	100	100	100	100	4,540	454,000	2006-04-18
2540	100	100	100	100	2,049	204,900	2006-04-17
2541	100	100	100	100	41,649	4,164,900	2006-04-14
2542	100	100	100	100	61	6,100	2006-04-13
2543	100	100	100	100	273	27,300	2006-04-12
2544	100	100	100	100	102	10,200	2006-04-11
2545	100	100	100	100	14,526	1,452,600	2006-04-10
2546	100	100	100	100	224	22,400	2006-04-07
2547	100	100	100	100	2,507	250,700	2006-04-06
2548	100	100	100	100	8,761,967	876,196,700	2006-04-05
2549	100	100	100	100	12,056	1,205,600	2006-04-04
2550	100	100	100	100	2,479	247,900	2006-04-03
2551	100	100	100	100	2,276	227,600	2006-03-31
2552	100	100	100	100	659	65,900	2006-03-30
2553	120	100	100	100	703,165	70,324,660	2006-03-29
2554	100	100	100	100	1,040	104,000	2006-03-28
2555	100	100	100	100	221	22,100	2006-03-27
2556	100	100	100	100	2,915	291,500	2006-03-24
2557	100	100	100	100	2,710	271,000	2006-03-23
2558	100	100	100	100	1,412	141,200	2006-03-22
2559	100	100	100	100	19,074	1,907,400	2006-03-21
2560	100	100	100	100	100	10,000	2006-03-20
2561	100	100	100	100	119,994	11,999,400	2006-03-17
2562	100	100	100	100	3,173	317,300	2006-03-16
2563	100	100	100	100	616	61,600	2006-03-15
2564	100	100	100	100	100	10,000	2006-03-14
2565	100	100	100	100	2,721	272,100	2006-03-13
2566	100	100	100	100	993,713	99,371,300	2006-03-10
2567	100	100	100	100	1,390	139,000	2006-03-09
2568	100	100	100	100	1,345	134,500	2006-03-07
2569	100	100	100	100	62,839	6,283,900	2006-03-06
2570	100	100	100	100	202,319	20,231,900	2006-03-03
2571	100	100	100	100	3,260	326,000	2006-03-02
2572	100	100	100	100	344	34,400	2006-03-01
2573	100	100	100	100	94,784	9,478,400	2006-02-28
2574	100	100	100	100	1,342	134,200	2006-02-27
2575	100	100	100	100	402,180	40,218,000	2006-02-24
2576	100	100	100	100	2,748	274,800	2006-02-23
2577	100	100	100	100	1,164,412	116,441,200	2006-02-22
2578	100	100	100	100	121	12,100	2006-02-21
2579	100	100	100	100	6,794	679,400	2006-02-20
2580	100	100	100	100	101,273	10,127,300	2006-02-17
2581	100	100	100	100	2,430	243,000	2006-02-16
2582	100	100	100	100	1,160,613	116,061,300	2006-02-15
2583	100	100	100	100	1,021	102,100	2006-02-14
2584	100	100	100	100	462	46,200	2006-02-13
2585	100	100	100	100	499	49,900	2006-02-10
2586	100	100	100	100	1,335	133,500	2006-02-09
2587	100	100	100	100	30	3,000	2006-02-08
2588	100	100	100	100	217	21,700	2006-02-07
2589	100	100	100	100	100	10,000	2006-02-06
2590	100	100	100	100	3,005	300,500	2006-02-03
2591	100	100	100	100	10	1,000	2006-02-02
2592	100	100	100	100	3,142	314,200	2006-02-01
2593	100	100	100	100	1,185,060	118,506,000	2006-01-27
2594	100	100	100	100	610	61,000	2006-01-26
2595	100	100	100	100	131	13,100	2006-01-25
2596	100	100	100	100	641	64,100	2006-01-24
2597	100	100	100	100	1,355	135,500	2006-01-23
2598	100	100	100	100	100	10,000	2006-01-20
2599	100	100	100	100	800	80,000	2006-01-19
2600	100	100	100	100	988,302	98,830,200	2006-01-18

#	Огноо	Нэгж хувьцаанд ногдох ногдол ашиг
1	2014	43
2	2013	63
3	2012	2
4	2011	2

Мэдээ

“ЖЕНКО ТУР БЮРО” ХК-ИЙН ХУВЬЦАА ЭЗЭМШИГЧДИЙН АНХААРАЛД

Posted Туулай сарын 5th, 2017

“ЖЕНКО ТУР БЮРО” ХК-ийн хувьцаа эзэмшигчдийн ээлжит хурал 2017 оны 04 сарын 28-нд хуралдахаар боллоо. Бүртгэлийн өдрийг 2017 оны 04 дугаар сарын 06-ний өдрөөр тогтоосон байна. Тус хурлаар Компаний 2016 оны үйл ажиллагаа болон санхүүгийн тайлангийн талаарх ТУЗ-ийн гаргасан дүгнэлтийг хэлэлцэн батлах Ногдол ашиг хувиарлахгүй тухай ТУЗ-ийн шийдвэрийг танилцуулах ТУЗ-ийн гишүүдийг сонгох Компаний үйл ажиллагааны төлөвлөгөөг… 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