Компани дэлгэрэнгүй

TAH 1,560.00 14.86%|TUM -4.30 -2.04%|GOV 0.40 0.12%|UID 34.07 7.31%|APU -6.47 -0.97%|SHG -35.00 -2.01%|LEN -0.98 -1.40%|TTL -60.00 -0.80%|SUU -4.18 -1.95%|TCK -2,960.00 -13.55%|MBW -2.67 -1.04%|JIV 0.00 0.00%|MND -20.00 -0.38%|ITL -1.91 -1.89%|ADU 2.00 0.22%|NEH 0.00 0.00%|BNG 0.00 0.00%|BDS 8.70 0.91%|BDL -25.00 -0.36%|MRX 0.50 2.08%|RMC 2.13 7.29%|MMX -50.00 -1.85%|AIC 0.00 0.00%|HRM 0.00 0.00%|MCH -3.91 -0.90%|MIK -1,950.00 -13.22%|MNP 9.93 1.87%|UYN 1.00 0.20%|

Женко тур бюро ХК (JTB)

Хаалт 74 0.00 (0.00% ) 2019-02-19

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	74
Нээлтийн ханш	74
Хаалтын ханш	74.00
VWAP	74
Дээд ханш	74
Доод ханш	74
52 долоо хоног	74.00 / 66
Нийт хувьцаа	100,000,000

n/a
n/a
Зах зээлийн үнэлгээ	7,400,000,000
Авах ширхэг	10
Авах үнэ	70
Зарах үнэ	74
Зарах тоо	4,564

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