Компани дэлгэрэнгүй

AAR 18.00 0.96%|APU 9.46 1.58%|MFC 0.06 0.09%|ADB 0.04 0.05%|GOV -1.17 -0.46%|ITL 1.99 2.76%|MBW -1.00 -0.38%|AIC -9.06 -1.26%|LEN -0.08 -0.19%|TUM 0.71 0.45%|SOH -5.33 -5.08%|INV 2.00 0.09%|MMX -240.00 -9.84%|SUL -5,600.00 -5.62%|MDR 0.00 0.00%|TTL 160.00 2.46%|UID 0.00 0.00%|SUU -1.00 -0.46%|MNP 0.00 0.00%|

Женко тур бюро ХК (JTB)

Хаалт 66 -9.00 (-12.00% ) 2019-12-03

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	75
Нээлтийн ханш	66
Хаалтын ханш	66.00
VWAP	66
Дээд ханш	66
Доод ханш	66
52 долоо хоног	75.00 / 60
Нийт хувьцаа	100,000,000

n/a
n/a
Зах зээлийн үнэлгээ	6,600,000,000
Авах ширхэг	302
Авах үнэ	65
Зарах үнэ	74
Зарах тоо	15,000

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	66	66	66	66	16,007	1,056,462	2019-12-03
2	75	75	75	75	1	75	2019-12-02
3	70	70	70	70	330	23,100	2019-11-28
4	74	74	74	74	1	74	2019-11-22
5	71	65	70	65	5,003	325,711	2019-11-21
6	68	68	68	68	2,786	189,385	2019-11-18
7	68	61	68	65	60	3,873	2019-11-14
8	66	66	66	66	7,442	490,824	2019-10-31
9	66	57	57	66	123	7,197	2019-10-29
10	69	60	66	60	2,315	139,765	2019-10-28
11	66	66	66	66	1,000	66,010	2019-10-23
12	71	71	71	71	700	49,700	2019-10-08
13	71	71	71	71	1,900	134,900	2019-10-07
14	75	71	75	72	840	60,600	2019-10-04
15	75	72	75	72	1,051	75,200	2019-10-03
16	71	71	71	71	14,264	1,018,022	2019-10-02
17	72	70	70	71	4,933	352,056	2019-09-30
18	72	66	72	66	1,390	91,746	2019-09-26
19	72	72	72	72	1	72	2019-09-25
20	72	70	70	71	714	51,042	2019-09-13
21	72	70	70	70	13,745	962,205	2019-09-11
22	70	70	70	70	1	70	2019-09-02
23	70	70	70	70	146	10,220	2019-08-30
24	70	70	70	70	510	35,700	2019-08-29
25	70	70	70	70	23	1,610	2019-08-27
26	70	70	70	70	1	70	2019-08-23
27	70	70	70	70	108	7,560	2019-08-22
28	63	63	63	63	1,348	84,937	2019-08-08
29	65	60	60	65	385	23,130	2019-08-06
30	65	65	65	65	213	13,845	2019-08-05
31	70	70	70	70	3,000	210,000	2019-08-02
32	69	69	69	69	1,000	69,090	2019-07-25
33	70	69	69	69	9,430	651,565	2019-07-24
34	70	70	70	70	3	210	2019-07-19
35	61	61	61	61	1,131	69,002	2019-07-08
36	64	64	64	64	1,610	102,758	2019-07-04
37	65	65	65	65	1,314	85,420	2019-07-02
38	71	66	66	71	3,006	214,083	2019-06-28
39	72	72	72	72	3	215	2019-06-21
40	70	70	70	70	150	10,500	2019-06-20
41	70	70	70	70	189	13,230	2019-06-19
42	70	70	70	70	5,150	360,500	2019-06-18
43	72	72	72	72	27	1,931	2019-06-14
44	65	65	65	65	50	3,250	2019-06-12
45	71	71	71	71	250	17,873	2019-06-11
46	72	72	72	72	10	715	2019-06-05
47	65	65	65	65	101	6,566	2019-06-04
48	66	66	66	66	599	39,539	2019-05-29
49	66	66	66	66	5,918	390,588	2019-05-27
50	67	65	65	67	2,334	155,710	2019-05-23
51	71	65	65	71	6,102	433,062	2019-05-17
52	68	68	68	68	2,258	153,544	2019-05-16
53	68	68	68	68	5	340	2019-05-14
54	69	68	69	68	534	36,313	2019-05-10
55	71	71	71	71	500	35,500	2019-05-09
56	72	71	71	71	35,878	2,561,126	2019-05-03
57	71	71	71	71	34	2,414	2019-05-02
58	68	68	68	68	500	34,000	2019-05-01
59	71	68	71	68	1,370	93,340	2019-04-30
60	68	68	68	68	140	9,520	2019-04-29
61	71	71	71	71	10	710	2019-04-23
62	71	71	71	71	20	1,420	2019-04-17
63	71	71	71	71	901	63,971	2019-04-16
64	71	70	70	71	14,401	1,017,017	2019-04-12
65	70	70	70	70	100	7,000	2019-04-11
66	69	69	69	69	1,145	78,433	2019-04-09
67	69	68	69	68	1,225	84,524	2019-04-08
68	70	67	70	67	1,001	67,070	2019-04-04
69	70	68	70	68	370	25,376	2019-04-03
70	70	70	70	70	103	7,189	2019-04-02
71	70	70	70	70	5	350	2019-03-29
72	69	66	69	69	565	38,674	2019-03-28
73	69	69	69	69	25	1,725	2019-03-27
74	68	68	68	68	66	4,488	2019-03-26
75	71	70	71	70	111	7,871	2019-03-25
76	71	71	71	71	550	39,050	2019-03-22
77	70	70	70	70	50	3,500	2019-03-21
78	68	66	66	68	203	13,424	2019-03-18
79	73	67	70	68	2,140	144,878	2019-03-15
80	74	70	70	70	15,094	1,081,289	2019-03-14
81	70	70	70	70	665	46,550	2019-03-13
82	70	70	70	70	150	10,490	2019-03-12
83	67	67	67	67	5,077	340,239	2019-03-11
84	72	70	72	70	3	212	2019-03-07
85	72	72	72	72	135	9,720	2019-02-28
86	72	68	72	68	4,360	296,600	2019-02-26
87	72	70	72	72	200	14,240	2019-02-22
88	74	74	74	74	220	16,280	2019-02-19
89	74	74	74	74	500	37,000	2019-02-18
90	74	74	74	74	500	37,000	2019-02-15
91	73	72	72	73	496	36,112	2019-02-14
92	74	68	73	71	311	22,368	2019-02-13
93	66	66	66	66	1,500	99,000	2019-02-11
94	74	74	74	74	61	4,514	2019-02-02
95	74	74	74	74	25	1,850	2019-02-01
96	74	74	74	74	600	44,400	2019-01-30
97	74	65	65	74	696	45,532	2019-01-28
98	73	73	73	73	190	13,870	2019-01-25
99	74	74	74	74	600	44,400	2019-01-21
100	74	74	74	74	10	740	2019-01-18
101	66	66	66	66	5,000	330,000	2019-01-16
102	70	70	70	70	1,800	126,000	2019-01-15
103	74	74	74	74	5	370	2019-01-14
104	74	74	74	74	5,474	405,073	2019-01-11
105	74	74	74	74	174	12,876	2019-01-10
106	66	66	66	66	77	5,082	2019-01-09
107	75	75	75	75	1,000	75,000	2018-12-24
108	75	75	75	75	30	2,250	2018-12-21
109	75	75	75	75	10	750	2018-12-20
110	66	66	66	66	62,427	4,121,182	2018-12-18
111	66	66	66	66	114	7,524	2018-12-14
112	70	70	70	70	806	56,420	2018-12-12
113	75	75	75	75	300	22,500	2018-12-11
114	85	85	85	85	22	1,870	2018-12-03
115	75	75	75	75	2,156	161,700	2018-11-29
116	75	75	75	75	3,300	247,500	2018-11-22
117	73	73	73	73	470	34,310	2018-11-21
118	75	74	74	75	4,051	300,774	2018-11-15
119	70	70	70	70	3,629	254,030	2018-11-07
120	70	70	70	70	100	7,000	2018-11-05
121	70	70	70	70	1,244	87,080	2018-11-02
122	70	70	70	70	3	210	2018-11-01
123	65	61	65	61	3,043	186,423	2018-10-30
124	70	70	70	70	24	1,680	2018-10-26
125	65	65	65	65	12,808	832,520	2018-10-25
126	60	60	60	60	700	42,014	2018-10-24
127	75	60	75	60	3,834	235,345	2018-10-22
128	70	70	70	70	1,677	117,390	2018-10-19
129	75	75	75	75	125	9,375	2018-10-18
130	85	80	85	80	250	21,000	2018-10-16
131	86	80	80	86	1,115	96,075	2018-10-15
132	75	75	75	75	1,500	112,500	2018-10-12
133	70	70	70	70	10,353,374	724,736,180	2018-10-11
134	75	75	75	75	200	15,000	2018-10-04
135	69	68	68	68	583	39,894	2018-10-01
136	60	60	60	60	15,516	930,960	2018-09-28
137	60	60	60	60	2,500	150,000	2018-09-27
138	60	60	60	60	3,433	206,080	2018-09-25
139	70	70	70	70	597	41,790	2018-09-24
140	70	70	70	70	70	4,900	2018-09-10
141	70	70	70	70	11	770	2018-09-07
142	65	65	65	65	353	22,945	2018-09-04
143	70	64	64	70	44,718	3,102,845	2018-09-03
144	68	64	68	64	3,739	239,416	2018-08-31
145	64	64	64	64	254	16,256	2018-08-30
146	68	68	68	68	767	52,156	2018-08-29
147	69	69	69	69	50	3,450	2018-08-27
148	69	69	69	69	1,000	69,000	2018-08-23
149	70	70	70	70	10,000	700,000	2018-08-20
150	70	70	70	70	1,512	105,991	2018-08-15
151	79	70	70	70	2,500	175,900	2018-08-13
152	70	70	70	70	9,784	684,929	2018-08-10
153	80	80	80	80	1	80	2018-08-09
154	71	71	71	71	3,481	247,151	2018-08-07
155	80	80	80	80	5	400	2018-08-06
156	89	75	89	76	1,110	84,790	2018-07-31
157	80	78	80	80	3,675	292,000	2018-07-27
158	80	80	80	80	1,000	80,000	2018-07-26
159	89	89	89	89	22	1,958	2018-07-25
160	89	89	89	89	659	58,783	2018-07-18
161	78	78	78	78	725	56,623	2018-07-17
162	78	78	78	78	72	5,623	2018-07-16
163	86	85	85	85	16,774	1,433,808	2018-06-29
164	80	80	80	80	90	7,200	2018-06-28
165	85	80	80	83	10,338	861,014	2018-06-26
166	85	85	85	85	50	4,250	2018-06-25
167	85	85	85	85	1,600	136,000	2018-06-22
168	90	90	90	90	208	18,718	2018-06-13
169	85	85	85	85	26,120	2,220,200	2018-06-12
170	90	90	90	90	1,000	90,000	2018-06-11
171	94	90	94	90	54	5,053	2018-06-06
172	90	90	90	90	225	20,250	2018-06-05
173	90	90	90	90	110	9,900	2018-06-04
174	89	85	85	89	1,100	97,500	2018-05-31
175	94	92	92	93	400	37,000	2018-05-29
176	90	90	90	90	34,000	3,060,000	2018-05-28
177	80	80	80	80	1,000	80,000	2018-05-25
178	90	85	90	85	313	26,805	2018-05-22
179	90	90	90	90	1,010	90,900	2018-05-21
180	94	81	81	94	166	13,919	2018-05-18
181	94	85	94	85	595	50,665	2018-05-17
182	90	85	90	86	1,224	104,649	2018-05-15
183	90	90	90	90	10	900	2018-05-14
184	94	90	94	90	111	10,430	2018-05-11
185	94	94	94	94	10	940	2018-05-10
186	90	90	90	90	2,450	220,500	2018-05-09
187	91	90	90	90	2,361	214,071	2018-05-08
188	90	90	90	90	22,200	1,999,100	2018-05-04
189	95	90	90	95	120,606	11,454,340	2018-05-03
190	91	84	84	88	1,751	153,584	2018-05-02
191	91	88	88	90	550	49,450	2018-05-01
192	85	84	85	85	1,900	161,320	2018-04-30
193	83	83	83	83	2,000	166,000	2018-04-27
194	80	80	80	80	10,000	800,000	2018-04-25
195	80	80	80	80	106	8,480	2018-04-24
196	80	80	80	80	1,788	143,040	2018-04-20
197	80	75	75	80	6,202	482,525	2018-04-19
198	79	79	79	79	1,571	124,109	2018-04-18
199	78	76	76	78	105	7,990	2018-04-17
200	77	76	76	76	3	229	2018-04-13
201	75	75	75	75	10	750	2018-04-12
202	76	75	75	76	16,200	1,231,100	2018-04-11
203	75	75	75	75	461	34,575	2018-04-10
204	79	78	79	78	1,250	97,520	2018-04-09
205	79	78	78	79	2,250	176,500	2018-04-06
206	79	75	79	75	2,153	163,058	2018-04-05
207	79	78	78	78	130	10,170	2018-04-04
208	79	79	79	79	127	10,033	2018-04-03
209	79	75	75	78	405,280	31,810,780	2018-04-02
210	75	73	75	73	1,005	73,375	2018-03-30
211	72	72	72	72	1	72	2018-03-29
212	78	78	78	78	100	7,800	2018-03-28
213	80	75	80	75	84	6,401	2018-03-27
214	80	73	80	73	510	40,089	2018-03-26
215	80	72	80	73	199	14,502	2018-03-23
216	80	71	80	78	2,126	153,128	2018-03-22
217	81	71	71	79	11,974	930,117	2018-03-21
218	70	70	70	70	3,000	210,000	2018-03-19
219	71	70	70	71	1,460	103,360	2018-03-15
220	75	73	75	74	180	13,340	2018-03-13
221	72	67	67	72	40,430	2,901,160	2018-03-12
222	71	67	67	71	2,095	141,052	2018-03-05
223	71	67	71	67	3,280	230,880	2018-03-01
224	71	71	71	71	1,300	92,300	2018-02-28
225	75	67	67	72	29,161	1,967,998	2018-02-27
226	70	70	70	70	200	14,000	2018-02-26
227	68	67	68	67	1,446	97,027	2018-02-23
228	71	67	71	67	23,700	1,600,880	2018-02-22
229	67	67	67	67	635	42,551	2018-02-21
230	72	67	72	67	1,009	67,157	2018-02-14
231	70	66	70	68	2,683	182,651	2018-02-13
232	67	67	67	67	74,000	4,958,000	2018-02-12
233	70	70	70	70	550	38,500	2018-02-09
234	70	70	70	70	8,502	595,130	2018-02-08
235	70	70	70	70	337	23,590	2018-02-07
236	72	70	70	71	28,812	2,036,980	2018-02-06
237	70	70	70	70	13,297	931,271	2018-02-05
238	70	70	70	70	17,893	1,252,645	2018-02-02
239	70	70	70	70	453	31,710	2018-02-01
240	67	60	67	64	13,856	888,257	2018-01-30
241	69	67	69	67	529	35,500	2018-01-29
242	70	67	70	69	20	1,373	2018-01-26
243	70	67	67	70	101,200	7,075,833	2018-01-25
244	67	67	67	67	1,000	67,000	2018-01-24
245	67	67	67	67	3,416	228,872	2018-01-23
246	67	64	67	65	2,905	188,345	2018-01-22
247	66	63	66	63	27,601	1,749,559	2018-01-19
248	66	65	65	66	229	15,025	2018-01-17
249	70	63	63	65	25,790	1,669,136	2018-01-12
250	62	62	62	62	1,623	100,626	2018-01-11
251	64	62	64	63	13,124	821,924	2018-01-10
252	62	62	62	62	53	3,286	2018-01-09
253	64	64	64	64	430	27,520	2018-01-08
254	60	60	60	60	100	6,000	2018-01-05
255	64	64	64	64	50	3,200	2018-01-04
256	61	60	61	60	80,000	4,800,100	2018-01-02
257	63	60	60	61	6,305	382,215	2017-12-28
258	62	60	62	62	45,664	2,831,128	2017-12-27
259	62	62	62	62	7,000	434,039	2017-12-26
260	64	62	62	62	111	6,903	2017-12-25
261	62	62	62	62	1,500	93,000	2017-12-22
262	62	62	62	62	77,940	4,832,280	2017-12-21
263	64	61	64	61	36,947	2,263,147	2017-12-20
264	64	64	64	64	5,000	320,000	2017-12-15
265	66	64	66	64	9,304	598,186	2017-12-14
266	66	55	61	61	8,411	514,647	2017-12-13
267	59	55	55	58	3,436	198,338	2017-12-11
268	55	54	55	55	1,100	60,450	2017-12-08
269	57	55	57	56	5,738	322,356	2017-12-06
270	61	60	61	60	1,465	88,092	2017-12-04
271	65	62	62	62	13,243	821,414	2017-11-30
272	63	62	62	62	20,922	1,298,664	2017-11-29
273	65	62	62	63	3,148	198,521	2017-11-28
274	64	62	63	63	23,244	1,461,918	2017-11-27
275	65	62	62	62	721	44,781	2017-11-24
276	65	62	62	62	160,670	9,961,859	2017-11-23
277	62	62	62	62	26,428	1,638,536	2017-11-22
278	62	62	62	62	33,706	2,089,772	2017-11-21
279	65	62	63	62	200,388	12,426,600	2017-11-20
280	62	62	62	62	176	10,912	2017-11-17
281	65	62	65	62	37,695	2,347,585	2017-11-16
282	64	64	64	64	10	640	2017-11-15
283	60	60	60	60	40	2,400	2017-11-14
284	60	60	60	60	500	30,000	2017-11-13
285	56	56	56	56	300	16,800	2017-11-10
286	57	57	57	57	1,769	100,833	2017-11-08
287	65	63	63	64	6,592	420,796	2017-11-07
288	63	63	63	63	3,000	188,800	2017-11-06
289	63	63	63	63	100	6,340	2017-11-03
290	62	62	62	62	7,051	437,162	2017-11-01
291	60	59	59	59	44,264	2,615,408	2017-10-31
292	60	58	60	59	33,935	1,995,950	2017-10-30
293	63	63	63	63	1,000	62,500	2017-10-24
294	62	61	62	61	95	5,800	2017-10-20
295	63	60	63	63	25,501	1,605,062	2017-10-19
296	65	65	65	65	2,000	130,000	2017-10-18
297	66	66	66	66	10	662	2017-10-17
298	61	61	61	61	530	32,330	2017-10-16
299	60	60	60	60	4,755	285,201	2017-10-13
300	60	58	58	58	110	6,399	2017-10-11
301	60	55	60	55	3,803	209,790	2017-10-10
302	58	55	58	58	22,800	1,316,150	2017-10-09
303	58	56	58	56	15,768	890,621	2017-10-06
304	58	58	58	58	10,310	597,980	2017-10-05
305	61	57	58	58	20,790	1,205,630	2017-10-03
306	61	57	58	58	6,510	378,067	2017-10-02
307	61	60	61	60	1,550	93,550	2017-09-29
308	58	58	58	58	525	30,450	2017-09-28
309	61	61	61	61	2,470	150,670	2017-09-27
310	61	61	61	61	200	12,200	2017-09-26
311	61	61	61	61	10	610	2017-09-25
312	58	57	57	58	11,313	651,654	2017-09-22
313	58	55	58	56	48,040	2,678,320	2017-09-20
314	57	53	53	54	16,349	890,820	2017-09-19
315	55	53	55	54	12,944	699,304	2017-09-18
316	57	53	54	54	12,700	680,300	2017-09-15
317	57	53	55	54	9,849	529,446	2017-09-14
318	58	57	58	57	63,552	3,622,911	2017-09-13
319	58	56	58	57	3,864	221,403	2017-09-12
320	58	57	58	57	9,300	534,350	2017-09-11
321	59	58	59	58	1,005	58,295	2017-09-08
322	59	59	59	59	100	5,900	2017-09-07
323	60	58	60	58	2,430	141,800	2017-09-05
324	62	61	62	62	2,199	135,338	2017-09-04
325	62	62	62	62	1,000	62,000	2017-09-01
326	65	58	62	59	14,977	878,425	2017-08-30
327	62	62	62	62	12	744	2017-08-29
328	65	61	65	62	635	39,165	2017-08-28
329	62	62	62	62	48,578	3,011,836	2017-08-25
330	64	64	64	64	6,500	416,000	2017-08-24
331	60	60	60	60	38,932	2,335,920	2017-08-21
332	61	60	60	60	30,235	1,814,710	2017-08-17
333	61	61	61	61	7,563	461,393	2017-08-16
334	60	60	60	60	3,875	232,888	2017-08-11
335	62	60	62	61	4,538	275,588	2017-08-10
336	63	61	63	63	7,404	466,245	2017-08-09
337	65	63	65	64	5,787	371,743	2017-08-08
338	65	65	65	65	20	1,300	2017-08-07
339	68	68	68	68	12,695	862,890	2017-08-04
340	68	68	68	68	10	679	2017-08-03
341	65	64	64	64	4,310	276,150	2017-08-01
342	70	70	70	70	130	9,100	2017-07-31
343	75	75	75	75	5,950	446,250	2017-07-28
344	73	65	65	66	11,827	779,555	2017-07-27
345	72	68	68	69	1,915	131,829	2017-07-26
346	67	66	66	67	5,066	339,412	2017-07-24
347	67	67	67	67	1,856	124,352	2017-07-21
348	66	63	65	64	118,978	7,578,999	2017-07-20
349	68	68	68	68	340	23,106	2017-07-19
350	68	62	62	63	3,203	201,318	2017-07-18
351	60	60	60	60	8,790	527,400	2017-07-16
352	60	60	60	60	15,100	906,000	2017-07-06
353	61	60	61	60	10,000	601,956	2017-07-05
354	63	63	63	63	2,100	132,300	2017-07-04
355	63	60	61	61	7,660	466,460	2017-07-03
356	68	61	68	64	4,250	271,695	2017-06-30
357	67	66	66	66	2,090	138,130	2017-06-29
358	60	60	60	60	200	12,000	2017-06-23
359	60	60	60	60	100	6,000	2017-06-22
360	55	55	55	55	4,501	247,555	2017-06-21
361	58	58	58	58	2,602	150,916	2017-06-20
362	67	67	67	67	300	20,100	2017-06-15
363	60	60	60	60	500	30,000	2017-06-14
364	60	60	60	60	1,050	63,050	2017-06-13
365	61	61	61	61	4,000	244,000	2017-06-12
366	60	60	60	60	897	53,820	2017-06-08
367	60	56	56	58	7,832	457,382	2017-06-07
368	55	55	55	55	1,000	55,000	2017-06-06
369	57	56	56	56	5,760	321,810	2017-06-05
370	55	55	55	55	200	11,000	2017-06-02
371	54	51	54	54	7,828	421,920	2017-05-30
372	56	55	55	56	4,673	259,345	2017-05-26
373	51	50	51	51	2,239	114,038	2017-05-25
374	55	48	55	48	5,006	240,332	2017-05-24
375	52	52	52	52	37	1,924	2017-05-23
376	56	54	54	55	8,783	479,215	2017-05-22
377	53	53	53	53	11,822	626,466	2017-05-19
378	53	50	53	50	5,735	289,180	2017-05-18
379	54	54	54	54	50	2,700	2017-05-17
380	55	55	55	55	30	1,650	2017-05-16
381	52	51	52	51	8,939	457,511	2017-05-15
382	53	52	53	52	1,550	80,608	2017-05-11
383	52	52	52	52	1,904	99,008	2017-05-10
384	52	51	52	52	10,610	546,720	2017-05-09
385	52	51	51	52	769	39,919	2017-05-05
386	52	50	50	51	6,534	330,805	2017-05-04
387	57	50	57	53	3,554	190,009	2017-05-03
388	57	56	56	56	3,004	168,226	2017-05-02
389	57	56	57	56	6,150	346,050	2017-05-01
390	57	56	56	57	1,000	56,767	2017-04-28
391	56	56	56	56	2,839	158,984	2017-04-27
392	56	56	56	56	2,974	165,057	2017-04-26
393	56	56	56	56	552	30,912	2017-04-24
394	56	56	56	56	616	34,496	2017-04-21
395	56	56	56	56	4,001	224,056	2017-04-20
396	57	56	56	56	16,756	938,337	2017-04-19
397	57	56	57	56	5,391	303,212	2017-04-18
398	57	57	57	57	1,713	96,785	2017-04-17
399	57	57	57	57	4,015	226,855	2017-04-13
400	57	57	57	57	100	5,690	2017-04-12
401	57	55	55	56	45,251	2,554,960	2017-04-11
402	56	55	55	55	2,100	115,600	2017-04-07
403	56	56	56	56	3,194	178,864	2017-04-06
404	56	55	55	55	780	42,990	2017-04-05
405	55	55	55	55	20	1,100	2017-04-04
406	56	56	56	56	21	1,176	2017-03-31
407	54	54	54	54	700	37,800	2017-03-28
408	51	51	51	51	30	1,530	2017-03-27
409	51	51	51	51	1,877	95,727	2017-03-24
410	56	55	56	56	2,323	129,888	2017-03-22
411	55	55	55	55	50,000	2,749,809	2017-03-21
412	55	55	55	55	1,413	77,432	2017-03-20
413	55	50	54	53	10,396	545,987	2017-03-17
414	55	52	52	54	15,517	840,680	2017-03-16
415	52	51	52	51	1,275	65,228	2017-03-15
416	51	51	51	51	1,475	75,225	2017-03-14
417	55	55	55	55	100	5,500	2017-03-13
418	50	50	50	50	1,305	65,250	2017-03-10
419	51	50	50	50	8,181	409,448	2017-03-06
420	54	50	54	53	2,563	136,402	2017-03-03
421	54	54	54	54	1,826	98,604	2017-03-02
422	54	54	54	54	9,306	502,524	2017-02-24
423	55	54	54	54	765	41,491	2017-02-23
424	54	50	50	50	41,631	2,097,550	2017-02-21
425	55	55	55	55	20	1,100	2017-02-20
426	50	50	50	50	3,017	151,453	2017-02-16
427	55	55	55	55	180	9,900	2017-02-15
428	55	50	55	50	10,799	544,145	2017-02-14
429	55	55	55	55	122	6,710	2017-02-13
430	51	51	51	51	5,000	255,000	2017-02-10
431	56	51	55	53	10,344	544,169	2017-02-09
432	57	48	57	54	124,584	6,768,792	2017-02-08
433	57	55	55	56	300	16,800	2017-02-07
434	55	50	50	52	18,151	936,905	2017-02-06
435	60	50	60	53	21,439	1,143,089	2017-02-03
436	60	54	60	54	28,874	1,560,726	2017-02-02
437	60	60	60	60	680	40,801	2017-01-31
438	61	54	61	54	15,053,101	812,973,316	2017-01-30
439	63	63	63	63	300	18,900	2017-01-27
440	62	62	62	62	2,300	142,600	2017-01-26
441	65	65	65	65	300	19,500	2017-01-25
442	65	65	65	65	923	59,986	2017-01-23
443	65	61	65	61	1,010	61,350	2017-01-20
444	67	67	67	67	3	201	2017-01-19
445	66	65	66	65	11,055	718,603	2017-01-16
446	68	65	68	65	1,201	78,648	2017-01-12
447	68	68	68	68	200	13,580	2017-01-11
448	60	60	60	60	300	18,003	2017-01-02
449	68	68	68	68	210	14,280	2016-12-28
450	67	60	63	62	5,710	354,100	2016-12-27
451	69	69	69	69	185	12,765	2016-12-26
452	69	65	67	66	4,292	283,764	2016-12-23
453	67	64	67	66	1,145	75,710	2016-12-21
454	67	67	67	67	150	10,050	2016-12-20
455	66	66	66	66	742	48,971	2016-12-19
456	62	60	60	61	4,010	242,620	2016-12-15
457	66	66	66	66	8	528	2016-12-14
458	66	66	66	66	322	21,220	2016-12-13
459	66	66	66	66	10	659	2016-12-09
460	66	66	66	66	3	198	2016-12-08
461	61	60	60	60	3,441	207,401	2016-12-07
462	60	58	60	60	7,500	448,520	2016-12-05
463	60	60	60	60	948	56,975	2016-12-02
464	61	61	61	61	330	20,114	2016-12-01
465	61	60	61	61	609	37,118	2016-11-29
466	61	61	61	61	1,000	61,000	2016-11-28
467	66	66	66	66	100	6,590	2016-11-23
468	66	66	66	66	100	6,590	2016-11-17
469	66	66	66	66	530	34,970	2016-11-15
470	63	63	63	63	2,279	143,577	2016-11-14
471	66	66	66	66	100	6,600	2016-11-11
472	70	70	70	70	100	6,999	2016-11-08
473	69	60	69	62	1,100	68,697	2016-11-07
474	67	67	67	67	100	6,670	2016-11-04
475	63	57	60	58	13,799	801,202	2016-11-02
476	66	66	66	66	10	660	2016-11-01
477	63	60	63	60	7,000	421,640	2016-10-27
478	63	63	63	63	500	31,500	2016-10-25
479	60	60	60	60	9,000	540,300	2016-10-24
480	62	60	62	61	11,322	685,892	2016-10-21
481	69	68	68	69	1,441	98,928	2016-10-20
482	70	68	70	70	900	62,800	2016-10-18
483	74	69	71	70	1,200	84,321	2016-10-17
484	70	65	65	66	712	47,236	2016-10-14
485	65	65	65	65	25,443	1,653,775	2016-10-13
486	65	65	65	65	1,900	123,485	2016-10-12
487	65	65	65	65	350	22,747	2016-10-10
488	65	65	65	65	100	6,499	2016-10-07
489	65	65	65	65	22	1,430	2016-10-06
490	65	61	65	61	17,764	1,086,612	2016-10-03
491	65	65	65	65	332	21,580	2016-09-30
492	70	63	70	63	287	18,116	2016-09-27
493	62	62	62	62	9,500	589,000	2016-09-23
494	60	60	60	60	1,597	95,870	2016-09-22
495	68	60	68	62	33,500	2,090,850	2016-09-14
496	68	68	68	68	1,953	132,804	2016-09-09
497	70	68	70	68	642	43,890	2016-09-05
498	70	70	70	70	5	350	2016-09-01
499	75	75	75	75	7,000	525,000	2016-08-31
500	75	75	75	75	274	20,550	2016-08-25
501	75	75	75	75	8,600	645,001	2016-08-23
502	75	75	75	75	200	15,000	2016-08-11
503	85	85	85	85	180	15,210	2016-08-10
504	75	70	70	74	34,000	2,500,000	2016-08-08
505	70	70	70	70	10,000	700,000	2016-08-02
506	75	75	75	75	162	12,150	2016-07-19
507	75	70	70	70	2,814	197,480	2016-07-08
508	70	70	70	70	841	58,870	2016-07-07
509	70	70	70	70	8,100	567,000	2016-07-06
510	70	70	70	70	63,941	4,475,870	2016-07-05
511	70	70	70	70	10,000	700,000	2016-07-04
512	70	70	70	70	10,000	700,000	2016-07-01
513	70	70	70	70	14,035	982,450	2016-06-30
514	70	70	70	70	1,400	98,000	2016-06-28
515	78	65	78	65	23,393	1,528,368	2016-06-24
516	74	69	69	72	573	41,142	2016-06-23
517	70	68	68	70	10,412	725,932	2016-06-22
518	68	68	68	68	100	6,790	2016-06-21
519	61	61	61	61	340	20,740	2016-06-14
520	60	60	60	60	2,400	144,000	2016-06-08
521	66	62	66	65	3,787	246,067	2016-05-31
522	66	66	66	66	121	7,998	2016-05-30
523	69	66	69	68	250	17,105	2016-05-27
524	69	69	69	69	280	19,320	2016-05-26
525	72	72	72	72	100	7,190	2016-05-13
526	66	65	65	65	2,089	136,085	2016-05-12
527	66	65	66	66	5,111	336,822	2016-05-11
528	72	72	72	72	110	7,920	2016-05-10
529	70	70	70	70	862	60,340	2016-05-09
530	65	65	65	65	350	22,750	2016-05-06
531	70	70	70	70	1,288	90,160	2016-05-04
532	71	70	71	70	100	7,005	2016-05-02
533	72	70	72	72	322	23,040	2016-04-29
534	71	70	71	70	11,886	833,906	2016-04-25
535	71	71	71	71	534	37,914	2016-04-20
536	71	71	71	71	470	33,370	2016-04-19
537	72	72	72	72	1,521	109,512	2016-04-18
538	72	72	72	72	802	57,744	2016-04-15
539	71	71	71	71	9,500	675,450	2016-04-14
540	72	72	72	72	10,500	756,000	2016-04-13
541	72	71	72	72	42,958	3,091,624	2016-04-12
542	80	72	72	72	12,123	872,972	2016-04-11
543	72	71	72	72	6,898	496,651	2016-04-08
544	72	72	72	72	11,557	832,104	2016-04-07
545	78	72	78	72	11,550	833,100	2016-04-06
546	80	80	80	80	10	800	2016-04-05
547	80	78	78	78	2,412	189,057	2016-03-31
548	78	78	78	78	575	44,850	2016-03-30
549	78	78	78	78	2,337	182,286	2016-03-25
550	80	78	80	78	1,100	86,000	2016-03-24
551	84	80	84	84	5,032	422,666	2016-03-23
552	84	80	84	84	5,032	422,666	2016-03-23
553	80	80	80	80	870	69,637	2016-03-22
554	84	84	84	84	5	420	2016-03-21
555	84	84	84	84	35	2,937	2016-03-18
556	84	84	84	84	5,022	421,638	2016-03-17
557	84	84	84	84	24	2,014	2016-03-16
558	84	84	84	84	237	19,908	2016-03-15
559	84	84	84	84	100	8,400	2016-03-14
560	84	84	84	84	101	8,474	2016-03-11
561	88	88	88	88	20	1,758	2016-03-10
562	88	88	88	88	100	8,780	2016-03-04
563	88	88	88	88	117	10,284	2016-03-03
564	88	88	88	88	321	28,238	2016-03-02
565	88	88	88	88	1,080	95,030	2016-03-01
566	88	88	88	88	5,870	516,560	2016-02-23
567	89	89	89	89	101	8,939	2016-02-17
568	89	85	85	87	900	77,900	2016-02-16
569	77	77	77	77	150,684	11,602,668	2016-02-12
570	77	75	75	77	171,100	13,164,700	2016-02-08
571	73	72	72	73	230	16,760	2016-02-05
572	72	72	72	72	700	50,400	2016-02-03
573	74	74	74	74	1,000	74,000	2016-02-01
574	74	74	74	74	2,697	199,578	2016-01-26
575	74	74	74	74	583	43,142	2016-01-25
576	74	74	74	74	1,001	74,074	2016-01-21
577	74	74	74	74	101	7,474	2016-01-13
578	75	74	75	75	600	44,900	2016-01-12
579	75	75	75	75	128	9,600	2016-01-11
580	75	75	75	75	2,244	168,300	2016-01-08
581	75	75	75	75	112	8,400	2016-01-07
582	75	75	75	75	500	37,500	2016-01-06
583	75	75	75	75	254	19,050	2015-12-31
584	75	75	75	75	10,110	758,250	2015-12-25
585	76	75	76	75	11,090	832,940	2015-12-23
586	76	75	76	76	800	60,700	2015-12-22
587	77	76	77	77	24,008	1,848,608	2015-12-21
588	79	79	79	79	107	8,453	2015-12-15
589	79	79	79	79	1,000	79,000	2015-12-14
590	80	80	80	80	90	7,200	2015-12-11
591	79	79	79	79	67,335	5,319,465	2015-12-10
592	79	79	79	79	19,753	1,560,487	2015-12-03
593	78	78	78	78	5	390	2015-12-02
594	79	79	79	79	621	49,059	2015-11-24
595	79	79	79	79	107	8,453	2015-11-23
596	79	79	79	79	100	7,900	2015-11-20
597	79	79	79	79	1,514	119,606	2015-11-18
598	79	79	79	79	1,274	100,646	2015-11-17
599	80	79	79	80	12,727	1,016,334	2015-11-16
600	78	78	78	78	650	50,700	2015-11-11
601	79	79	79	79	307	24,253	2015-11-10
602	79	79	79	79	450	35,550	2015-11-05
603	80	80	80	80	100	8,000	2015-11-04
604	80	80	80	80	100	8,000	2015-11-02
605	80	80	80	80	80	6,400	2015-10-26
606	80	80	80	80	530	42,400	2015-10-23
607	80	80	80	80	515	41,200	2015-10-22
608	80	80	80	80	1,110	88,800	2015-10-21
609	80	80	80	80	1,873	149,872	2015-10-20
610	83	83	83	83	50	4,150	2015-10-16
611	83	83	83	83	5,608	465,464	2015-10-15
612	83	82	82	83	292	24,214	2015-10-14
613	82	82	82	82	524	42,968	2015-10-12
614	83	83	83	83	300	24,900	2015-10-08
615	83	83	83	83	100	8,300	2015-10-07
616	82	82	82	82	270	22,140	2015-10-06
617	82	82	82	82	80	6,560	2015-10-05
618	83	83	83	83	200	16,600	2015-10-02
619	83	82	83	83	1,000	82,500	2015-10-01
620	83	83	83	83	481	39,923	2015-09-30
621	83	83	83	83	450	37,380	2015-09-29
622	84	84	84	84	150	12,600	2015-09-28
623	86	86	86	86	20	1,720	2015-09-24
624	86	86	86	86	170	14,620	2015-09-23
625	86	86	86	86	663	57,018	2015-09-22
626	89	89	89	89	417	37,113	2015-09-18
627	89	89	89	89	349	31,061	2015-09-16
628	89	89	89	89	351	31,134	2015-09-14
629	89	89	89	89	30	2,661	2015-09-11
630	89	88	88	89	100	8,870	2015-09-10
631	90	89	89	89	440	39,190	2015-09-04
632	90	90	90	90	514	46,260	2015-09-02
633	90	90	90	90	210	18,900	2015-09-01
634	95	95	95	95	10	948	2015-08-27
635	95	95	95	95	200	18,980	2015-08-24
636	95	95	95	95	20	1,900	2015-08-19
637	84	84	84	84	3,062	257,208	2015-08-14
638	95	83	95	83	1,510	125,450	2015-07-30
639	95	95	95	95	240	22,800	2015-07-28
640	95	95	95	95	316	30,020	2015-07-27
641	97	97	97	97	50	4,850	2015-07-08
642	98	97	98	98	10,061	980,918	2015-07-02
643	98	97	98	98	200	19,550	2015-07-01
644	99	99	99	99	50	4,925	2015-06-29
645	99	99	99	99	100	9,895	2015-06-26
646	99	91	99	92	600	55,400	2015-06-25
647	100	100	100	100	25	2,500	2015-06-24
648	95	90	90	94	257	24,165	2015-06-23
649	87	87	87	87	98	8,477	2015-06-22
650	100	88	88	98	1,554	152,014	2015-06-19
651	88	88	88	88	36	3,159	2015-06-17
652	88	86	86	88	1,702	149,314	2015-06-16
653	86	82	83	82	13,641	1,122,676	2015-06-12
654	83	83	83	83	400	33,200	2015-06-11
655	83	82	83	82	7,714	632,968	2015-06-10
656	83	82	82	82	1,639	134,718	2015-06-09
657	82	82	82	82	421	34,522	2015-06-05
658	82	82	82	82	200	16,400	2015-06-03
659	82	82	82	82	200	16,400	2015-06-02
660	82	82	82	82	10	820	2015-05-28
661	82	80	82	80	6,080	486,680	2015-05-27
662	83	82	83	83	559	46,387	2015-05-26
663	83	83	83	83	112	9,296	2015-05-25
664	81	80	81	81	244	19,740	2015-05-21
665	80	80	80	80	250	20,000	2015-05-20
666	80	80	80	80	9,680	774,400	2015-05-12
667	84	80	84	82	920	75,326	2015-05-11
668	85	85	85	85	10	845	2015-05-08
669	85	84	84	84	1,322	111,533	2015-05-06
670	84	84	84	84	152	12,768	2015-05-04
671	85	85	85	85	130	10,985	2015-05-01
672	85	85	85	85	8	676	2015-04-30
673	85	85	85	85	160	13,520	2015-04-28
674	85	85	85	85	168	14,196	2015-04-27
675	85	85	85	85	878	74,191	2015-04-24
676	85	83	85	83	661	55,134	2015-04-23
677	86	84	86	84	398	33,621	2015-04-22
678	86	86	86	86	40	3,420	2015-04-21
679	86	86	86	86	120	10,260	2015-04-20
680	86	86	86	86	140	12,040	2015-04-16
681	86	85	86	85	676	57,530	2015-04-15
682	86	86	86	86	120	10,320	2015-04-14
683	86	86	86	86	109	9,374	2015-04-13
684	85	85	85	85	1,767	150,195	2015-04-09
685	85	85	85	85	260	22,100	2015-04-08
686	86	86	86	86	1,970	169,420	2015-04-07
687	86	86	86	86	110	9,460	2015-04-06
688	86	86	86	86	310	26,660	2015-04-03
689	86	86	86	86	40	3,440	2015-04-02
690	86	86	86	86	100	8,600	2015-04-01
691	86	86	86	86	100	8,600	2015-03-31
692	86	86	86	86	60	5,160	2015-03-30
693	86	86	86	86	130	11,180	2015-03-27
694	86	86	86	86	100	8,600	2015-03-26
695	86	86	86	86	734	63,124	2015-03-25
696	86	86	86	86	465	39,990	2015-03-24
697	84	84	84	84	1,133	95,172	2015-03-20
698	84	84	84	84	105	8,820	2015-03-17
699	84	80	84	80	4,754	380,460	2015-03-16
700	86	80	86	84	1,750	146,430	2015-03-13
701	87	86	87	86	455	39,165	2015-03-12
702	87	85	87	85	682	58,216	2015-03-11
703	87	87	87	87	115	10,005	2015-03-10
704	88	88	88	88	5,105	449,150	2015-03-06
705	88	88	88	88	45	3,956	2015-03-05
706	88	88	88	88	57	5,010	2015-03-03
707	87	87	87	87	300	26,100	2015-03-02
708	88	87	87	88	200	17,500	2015-02-27
709	88	88	88	88	100	8,800	2015-02-23
710	88	88	88	88	392	34,496	2015-02-18
711	90	88	90	88	679	60,012	2015-02-17
712	88	88	88	88	10	880	2015-02-13
713	90	85	85	85	241	20,535	2015-02-12
714	90	85	90	90	5,345	479,325	2015-02-11
715	90	89	89	89	324	28,886	2015-02-10
716	89	88	89	89	41	3,638	2015-02-06
717	89	88	88	88	2,418	212,851	2015-02-05
718	90	87	89	88	1,071	94,085	2015-02-04
719	90	89	89	90	1,061	95,059	2015-02-03
720	92	88	88	90	9,136	828,308	2015-02-02
721	88	87	87	87	4,902	426,479	2015-01-30
722	87	87	87	87	58	5,046	2015-01-29
723	88	87	88	88	98	8,576	2015-01-27
724	88	87	87	87	41,296	3,599,005	2015-01-23
725	88	86	88	87	398	34,824	2015-01-21
726	88	88	88	88	100	8,800	2015-01-20
727	89	88	88	88	550	48,410	2015-01-16
728	89	89	89	89	1,601	142,489	2015-01-15
729	90	89	89	89	5,768	514,831	2015-01-13
730	89	89	89	89	400	35,600	2015-01-12
731	90	90	90	90	30	2,700	2015-01-09
732	90	89	89	90	5,236	471,004	2015-01-08
733	89	89	89	89	350	31,150	2015-01-07
734	89	89	89	89	100	8,900	2015-01-06
735	89	89	89	89	50	4,450	2015-01-05
736	90	90	90	90	9	810	2014-12-31
737	86	84	84	85	2,037	172,856	2014-12-26
738	84	84	84	84	200	16,800	2014-12-24
739	84	84	84	84	178	14,952	2014-12-23
740	84	84	84	84	1,556	130,704	2014-12-18
741	82	82	82	82	1,083	88,806	2014-12-17
742	84	82	84	83	756	62,685	2014-12-16
743	84	84	84	84	1,938	162,792	2014-12-15
744	84	84	84	84	2,132	179,088	2014-12-12
745	84	84	84	84	20	1,680	2014-12-11
746	84	84	84	84	10	840	2014-12-09
747	84	84	84	84	6,030	506,520	2014-12-05
748	84	84	84	84	251	21,084	2014-12-02
749	84	84	84	84	17,410	1,462,440	2014-12-01
750	85	84	84	84	10,044	843,697	2014-11-28
751	85	85	85	85	1,000	85,000	2014-11-27
752	86	86	86	86	753	64,758	2014-11-26
753	86	86	86	86	10	860	2014-11-25
754	86	84	86	84	645	54,405	2014-11-24
755	86	84	86	85	1,547	131,541	2014-11-21
756	86	84	85	85	416	35,526	2014-11-20
757	86	81	81	82	524	42,869	2014-11-19
758	84	84	84	84	859	72,156	2014-11-18
759	86	86	86	86	100	8,640	2014-11-14
760	86	85	86	85	27,180	2,310,480	2014-11-10
761	87	87	87	87	3,000	259,500	2014-11-05
762	84	84	84	84	100	8,400	2014-11-04
763	84	84	84	84	500	42,000	2014-11-03
764	84	84	84	84	496	41,664	2014-10-24
765	88	88	88	88	100	8,800	2014-10-21
766	89	88	88	89	1,500	133,400	2014-10-20
767	90	89	89	90	1,875	168,575	2014-10-15
768	90	82	82	90	10,100	908,200	2014-10-14
769	82	81	81	82	34,619	2,838,619	2014-10-13
770	80	80	80	80	1,500	120,000	2014-10-10
771	82	80	82	80	10,120	809,840	2014-10-08
772	82	82	82	82	20	1,640	2014-10-06
773	84	82	84	82	2,200	180,800	2014-10-03
774	82	82	82	82	2,135	175,070	2014-10-02
775	82	82	82	82	1,270	104,140	2014-10-01
776	82	82	82	82	230	18,860	2014-09-29
777	81	81	81	81	7,929	642,249	2014-09-26
778	81	81	81	81	4,679	378,999	2014-09-25
779	81	81	81	81	1,074	86,994	2014-09-24
780	81	80	80	81	4,961	401,480	2014-09-23
781	82	80	80	81	1,300	104,400	2014-09-22
782	82	80	82	80	860	70,400	2014-09-19
783	82	82	82	82	1,020	83,640	2014-09-17
784	82	82	82	82	1	82	2014-09-15
785	83	82	83	82	12,636	1,036,452	2014-09-12
786	84	82	84	82	10,264	841,985	2014-09-11
787	84	84	84	84	5,000	420,000	2014-09-10
788	85	84	85	84	5,549	466,366	2014-09-09
789	87	85	85	87	5,200	442,400	2014-09-08
790	87	87	87	87	200	17,300	2014-09-05
791	85	85	85	85	2,000	170,000	2014-09-04
792	87	87	87	87	100	8,650	2014-09-03
793	87	85	85	85	6,360	541,220	2014-09-02
794	87	87	87	87	675	58,725	2014-09-01
795	87	87	87	87	100	8,700	2014-08-28
796	87	86	86	87	10,010	860,870	2014-08-27
797	88	87	87	88	412	36,206	2014-08-26
798	88	88	88	88	200	17,600	2014-08-25
799	90	90	0	0	3,515,540	316,398,600	2014-08-22
800	84	84	84	84	10,693	898,212	2014-08-21
801	85	74	85	80	28,340	2,407,900	2014-08-20
802	87	85	85	87	6,860	589,120	2014-08-19
803	88	88	88	88	1,000	88,000	2014-08-15
804	88	88	88	88	625	55,000	2014-08-14
805	89	89	89	89	1,108	98,612	2014-08-12
806	89	89	89	89	100	8,900	2014-08-11
807	89	89	89	89	100	8,900	2014-08-08
808	90	89	90	90	590	53,010	2014-08-07
809	89	89	89	89	160	14,240	2014-08-06
810	89	89	89	89	60	5,340	2014-08-04
811	90	90	90	90	300	27,000	2014-07-30
812	90	85	85	85	570	48,500	2014-07-29
813	90	90	90	90	150	13,500	2014-07-28
814	87	87	87	87	10,000	870,000	2014-07-25
815	90	89	89	90	7,268	653,120	2014-07-24
816	85	85	85	85	850	72,250	2014-07-22
817	87	87	87	87	4,017	349,479	2014-07-18
818	90	90	90	90	1,170	105,300	2014-07-09
819	89	88	88	89	30,000	2,649,899	2014-07-08
820	88	88	88	88	2,999	263,912	2014-07-07
821	87	87	87	87	593	51,591	2014-07-04
822	87	87	87	87	3,407	296,409	2014-07-01
823	88	87	88	87	1,297	112,939	2014-06-30
824	87	87	87	87	426	37,062	2014-06-27
825	87	85	87	85	105	9,125	2014-06-26
826	87	85	85	87	1,659	142,383	2014-06-25
827	87	87	87	87	772	67,164	2014-06-23
828	87	87	87	87	1,821	158,358	2014-06-20
829	87	87	87	87	200	17,400	2014-06-19
830	87	87	87	87	1	87	2014-06-18
831	87	86	86	87	669	58,103	2014-06-17
832	87	87	87	87	100	8,700	2014-06-16
833	87	87	87	87	100	8,700	2014-06-13
834	87	87	87	87	130	11,310	2014-06-06
835	87	87	87	87	51	4,437	2014-06-03
836	87	84	84	87	3,885	332,565	2014-06-02
837	82	82	82	82	467	38,294	2014-05-30
838	87	82	87	82	1,158	97,150	2014-05-27
839	85	81	85	82	1,860	152,720	2014-05-26
840	85	85	85	85	11,582	984,470	2014-05-22
841	87	86	87	86	1,699	146,513	2014-05-21
842	86	85	86	86	656	56,260	2014-05-20
843	87	86	86	87	7,100	615,890	2014-05-19
844	85	85	85	85	900	76,500	2014-05-15
845	88	88	88	88	25	2,200	2014-05-13
846	88	88	88	88	200	17,580	2014-05-12
847	85	82	84	85	18,730	1,575,760	2014-05-09
848	87	84	87	85	2,761	233,394	2014-05-08
849	84	84	84	84	6,000	504,000	2014-05-07
850	86	86	86	86	11	946	2014-05-06
851	88	88	88	88	100	8,800	2014-05-05
852	88	88	88	88	100	8,800	2014-05-02
853	88	88	88	88	1	88	2014-05-01
854	88	88	88	88	10	880	2014-04-30
855	85	84	85	84	3,112	262,820	2014-04-29
856	85	85	85	85	2,588	219,980	2014-04-28
857	85	85	85	85	2,197	186,745	2014-04-25
858	86	84	86	84	6,200	522,200	2014-04-24
859	86	86	86	86	4,718	405,748	2014-04-22
860	86	86	86	86	7,200	619,200	2014-04-21
861	87	86	86	86	844	72,628	2014-04-18
862	87	86	86	87	9,662	840,344	2014-04-17
863	87	83	85	87	16,735	1,392,085	2014-04-15
864	85	83	85	83	2,375	197,875	2014-04-14
865	87	87	87	87	1,204	104,748	2014-04-11
866	87	87	87	87	10	870	2014-04-10
867	90	86	90	89	150	13,300	2014-04-09
868	88	88	88	88	580	51,040	2014-04-08
869	90	90	90	90	100	9,000	2014-04-07
870	90	90	90	90	30,003	2,699,970	2014-04-04
871	90	90	90	90	7	630	2014-04-03
872	90	89	89	89	301	26,794	2014-04-02
873	90	89	90	89	735	65,470	2014-04-01
874	90	89	89	89	190	16,915	2014-03-31
875	90	89	90	89	293	26,195	2014-03-28
876	90	90	90	90	878	79,020	2014-03-27
877	89	89	89	89	4,480	398,720	2014-03-26
878	90	90	90	90	211	18,990	2014-03-25
879	90	90	90	90	210	18,900	2014-03-24
880	90	90	90	90	8,958	806,220	2014-03-21
881	90	90	90	90	163	14,670	2014-03-20
882	90	89	90	89	12,935	1,163,100	2014-03-19
883	90	90	90	90	701	63,090	2014-03-18
884	90	90	90	90	8,000	720,000	2014-03-17
885	90	90	90	90	3,755	337,950	2014-03-14
886	90	90	90	90	245	22,050	2014-03-13
887	90	90	90	90	1,000	90,000	2014-03-12
888	90	90	90	90	12,698	1,142,820	2014-03-10
889	90	90	90	90	50	4,500	2014-03-07
890	90	89	90	90	5,816	520,821	2014-03-06
891	90	89	89	90	422	37,976	2014-03-05
892	90	90	90	90	5	450	2014-03-04
893	90	90	90	90	627	56,430	2014-03-03
894	90	90	90	90	5	450	2014-02-28
895	91	90	91	90	20	1,810	2014-02-27
896	90	90	90	90	1,795	161,550	2014-02-26
897	91	89	90	90	335	30,148	2014-02-25
898	90	90	90	90	1,250	112,500	2014-02-24
899	91	91	91	91	655	59,605	2014-02-21
900	91	90	91	90	3,398	306,632	2014-02-20
901	92	91	92	91	11,254	1,024,115	2014-02-19
902	92	90	90	92	4,575	419,300	2014-02-18
903	92	92	92	92	101	9,292	2014-02-17
904	92	92	92	92	111	10,212	2014-02-14
905	92	91	91	92	481	44,153	2014-02-12
906	90	89	90	89	1,555	138,585	2014-02-11
907	92	90	92	92	41	3,752	2014-02-07
908	92	92	92	92	600	55,200	2014-02-06
909	95	95	95	95	191	18,145	2014-02-05
910	95	95	95	95	101	9,595	2014-02-04
911	95	94	94	95	2,839	268,875	2014-02-03
912	94	94	94	94	260	24,440	2014-01-30
913	94	94	94	94	10	940	2014-01-29
914	95	88	88	95	4,718	420,925	2014-01-28
915	88	88	88	88	373	32,824	2014-01-27
916	89	85	87	89	62,985	5,594,483	2014-01-24
917	87	85	87	85	186,637	15,866,735	2014-01-23
918	87	87	87	87	130	11,310	2014-01-22
919	86	86	86	86	1,000	86,000	2014-01-21
920	87	85	87	85	739	62,957	2014-01-20
921	86	85	86	86	4,526	388,443	2014-01-17
922	86	86	86	86	1,250	107,500	2014-01-16
923	87	86	86	86	6,750	580,700	2014-01-15
924	86	85	86	85	450	38,450	2014-01-14
925	88	86	88	86	10,385	893,530	2014-01-10
926	89	88	89	88	25	2,210	2014-01-09
927	89	88	88	89	202	17,781	2014-01-08
928	89	86	89	88	3,220	278,220	2014-01-07
929	89	89	89	89	455	40,495	2014-01-06
930	89	89	89	89	348	30,972	2014-01-03
931	89	87	87	88	33	2,911	2014-01-02
932	89	89	89	89	110	9,790	2013-12-31
933	89	89	89	89	615	54,735	2013-12-30
934	89	89	89	89	777	69,153	2013-12-27
935	89	89	89	89	13	1,157	2013-12-26
936	90	90	90	90	30	2,700	2013-12-25
937	90	87	90	87	1,501	132,103	2013-12-24
938	90	90	90	90	345	31,050	2013-12-23
939	94	93	94	93	195	18,220	2013-12-19
940	95	93	93	94	10,100	953,045	2013-12-18
941	94	94	94	94	64	6,016	2013-12-16
942	95	95	95	95	2,681	254,695	2013-12-13
943	95	94	95	94	202	19,083	2013-12-12
944	95	95	95	95	1,103	104,785	2013-12-11
945	95	95	95	95	981	93,195	2013-12-10
946	95	90	94	90	11,866	1,091,614	2013-12-09
947	95	95	95	95	5	475	2013-12-06
948	95	90	90	90	1,001	90,095	2013-12-05
949	95	95	95	95	100	9,500	2013-12-04
950	99	93	95	96	1,634	156,590	2013-12-03
951	95	92	94	93	5,312	493,763	2013-12-02
952	95	95	95	95	14	1,330	2013-11-29
953	95	93	95	93	167	15,551	2013-11-28
954	95	93	95	94	356	33,620	2013-11-27
955	90	90	90	90	15,626	1,406,340	2013-11-25
956	89	88	88	88	3,549	313,430	2013-11-22
957	88	87	88	87	1,005	87,475	2013-11-21
958	88	88	88	88	653	57,464	2013-11-20
959	89	86	86	89	302	25,978	2013-11-19
960	89	86	86	89	555	47,745	2013-11-18
961	89	89	89	89	5	445	2013-11-14
962	89	89	89	89	5	445	2013-11-13
963	89	89	89	89	10	890	2013-11-12
964	86	86	86	86	1,000	85,500	2013-11-11
965	86	86	86	86	2,152	185,072	2013-11-08
966	90	90	90	90	133	11,970	2013-11-07
967	86	85	86	85	8,275	703,675	2013-11-05
968	85	85	85	85	1,725	146,625	2013-10-29
969	85	85	85	85	3,460	294,100	2013-10-24
970	90	89	90	89	13	1,158	2013-10-23
971	85	85	85	85	114	9,683	2013-10-22
972	85	85	85	85	10	850	2013-10-21
973	88	85	85	85	22,010	1,870,880	2013-10-18
974	85	85	85	85	23,770	2,020,450	2013-10-17
975	85	85	85	85	1,313	110,949	2013-10-16
976	85	85	85	85	10,110	859,350	2013-10-15
977	85	85	85	85	18,761	1,594,685	2013-10-14
978	85	85	85	85	3,345	284,325	2013-10-11
979	85	85	85	85	11,952	1,015,920	2013-10-10
980	88	85	85	85	20,801	1,768,385	2013-10-09
981	90	90	90	90	10	900	2013-10-08
982	88	85	85	88	38,497	3,272,446	2013-10-07
983	85	85	85	85	1,067	90,695	2013-10-04
984	85	85	85	85	4,143	352,155	2013-10-03
985	85	84	85	85	4,857	411,845	2013-10-02
986	85	85	85	85	35	2,975	2013-10-01
987	85	85	85	85	58	4,930	2013-09-30
988	85	83	83	84	28,515	2,394,815	2013-09-27
989	83	83	83	83	20	1,660	2013-09-25
990	84	83	83	84	1,860	154,480	2013-09-24
991	83	80	83	80	822	66,597	2013-09-23
992	83	83	83	83	21	1,743	2013-09-20
993	83	83	83	83	696	57,768	2013-09-19
994	84	84	84	84	927	77,868	2013-09-17
995	84	84	84	84	10	840	2013-09-16
996	84	84	84	84	2,060	173,040	2013-09-13
997	84	82	82	84	10,175	834,668	2013-09-12
998	84	84	84	84	560	47,040	2013-09-11
999	84	84	84	84	6,581	552,804	2013-09-10
1000	84	84	84	84	13,091	1,099,644	2013-09-09
1001	84	84	84	84	537	45,108	2013-09-06
1002	84	84	84	84	11,245	944,580	2013-09-05
1003	84	84	84	84	60	5,040	2013-09-04
1004	84	84	84	84	40	3,360	2013-09-03
1005	84	84	84	84	10	840	2013-09-02
1006	84	84	84	84	424	35,616	2013-08-30
1007	84	84	84	84	5	420	2013-08-29
1008	83	79	80	83	22,198	1,768,908	2013-08-28
1009	83	83	83	83	10	830	2013-08-27
1010	83	83	83	83	10	830	2013-08-26
1011	83	83	83	83	17,999	1,493,917	2013-08-23
1012	84	83	84	83	586	49,214	2013-08-22
1013	84	81	82	83	63,758	5,277,299	2013-08-21
1014	82	82	82	82	10	820	2013-08-20
1015	82	82	82	82	10	820	2013-08-19
1016	83	83	83	83	894	74,202	2013-08-16
1017	83	83	83	83	143	11,869	2013-08-15
1018	83	83	83	83	3,510	291,330	2013-08-14
1019	84	84	84	84	20	1,680	2013-08-13
1020	84	84	84	84	16,042	1,347,528	2013-08-12
1021	84	84	84	84	78	6,552	2013-08-09
1022	84	84	84	84	28	2,352	2013-08-08
1023	84	84	84	84	211	17,724	2013-08-07
1024	84	84	84	84	1	84	2013-08-06
1025	84	84	84	84	26	2,184	2013-08-05
1026	84	84	84	84	10	840	2013-08-02
1027	84	84	84	84	10	840	2013-08-01
1028	84	84	84	84	15	1,260	2013-07-31
1029	84	84	84	84	819	68,796	2013-07-30
1030	84	84	84	84	910	76,440	2013-07-29
1031	84	84	84	84	30	2,520	2013-07-26
1032	84	84	84	84	20	1,680	2013-07-24
1033	84	84	84	84	19	1,596	2013-07-23
1034	84	84	84	84	11	924	2013-07-22
1035	84	84	84	84	90	7,560	2013-07-19
1036	84	84	84	84	7,010	588,840	2013-07-18
1037	84	84	84	84	10	840	2013-07-17
1038	85	84	84	85	10,475	880,000	2013-07-16
1039	84	84	84	84	5	420	2013-07-15
1040	84	84	84	84	5	420	2013-07-10
1041	84	84	84	84	5	420	2013-07-09
1042	84	84	84	84	200	16,800	2013-07-08
1043	84	83	83	84	274	22,947	2013-07-05
1044	84	84	84	84	205	17,220	2013-07-01
1045	85	85	85	85	20	1,700	2013-06-28
1046	84	84	84	84	34,890	2,930,760	2013-06-27
1047	84	84	84	84	5,090	427,560	2013-06-25
1048	84	84	84	84	20	1,680	2013-06-24
1049	84	84	84	84	24,270	2,038,680	2013-06-21
1050	84	84	84	84	7,176	602,784	2013-06-20
1051	84	84	84	84	990	83,160	2013-06-19
1052	84	83	84	84	19,982	1,678,464	2013-06-18
1053	84	84	84	84	10,052	844,368	2013-06-17
1054	88	84	84	88	11,210	943,095	2013-06-13
1055	84	84	84	84	230	19,320	2013-06-12
1056	85	85	85	85	4,065	345,525	2013-06-11
1057	84	84	84	84	5,000	420,000	2013-06-10
1058	85	84	84	85	16,554	1,406,985	2013-06-07
1059	86	84	86	84	7,530	636,948	2013-06-05
1060	86	86	86	86	2	172	2013-06-04
1061	86	86	86	86	230	19,780	2013-06-03
1062	86	84	86	84	4,210	353,660	2013-05-31
1063	87	87	87	87	116	10,092	2013-05-30
1064	87	87	87	87	1	87	2013-05-29
1065	88	88	88	88	202	17,776	2013-05-28
1066	88	88	88	88	221	19,448	2013-05-27
1067	88	88	88	88	285	25,080	2013-05-23
1068	87	82	87	83	60,454	5,257,968	2013-05-21
1069	87	87	87	87	10	870	2013-05-20
1070	83	83	83	83	4,980	413,340	2013-05-17
1071	84	83	83	83	13,077	1,085,411	2013-05-16
1072	84	83	84	83	6,398	531,980	2013-05-15
1073	84	84	84	84	110	9,240	2013-05-14
1074	82	82	82	82	109	8,938	2013-05-13
1075	85	83	84	83	105,563	8,762,930	2013-05-10
1076	84	84	84	84	1,213	101,392	2013-05-09
1077	84	84	84	84	10	840	2013-05-07
1078	84	84	84	84	960	80,640	2013-05-06
1079	84	84	84	84	10	840	2013-05-03
1080	83	82	83	82	5,400	445,138	2013-05-02
1081	84	83	83	84	2,412	200,591	2013-05-01
1082	82	80	82	80	1,650	135,100	2013-04-30
1083	84	80	84	83	5,038	407,139	2013-04-29
1084	83	83	83	83	35	2,905	2013-04-26
1085	84	83	84	83	1,290	107,696	2013-04-25
1086	89	89	89	89	5	445	2013-04-24
1087	88	85	88	85	2,000	170,663	2013-04-23
1088	88	88	88	88	230	20,240	2013-04-22
1089	85	85	85	85	100	8,500	2013-04-19
1090	88	88	88	88	10	880	2013-04-18
1091	85	85	85	85	1,000	85,000	2013-04-17
1092	86	86	86	86	220	18,920	2013-04-16
1093	89	89	89	89	100	8,900	2013-04-12
1094	84	84	84	84	4,842	404,307	2013-04-11
1095	84	84	84	84	316	26,386	2013-04-10
1096	84	80	80	84	856	71,459	2013-04-09
1097	84	83	83	83	3,950	329,371	2013-04-08
1098	83	82	83	82	2,492	205,436	2013-04-04
1099	83	82	82	83	9,022	743,444	2013-04-02
1100	85	85	85	85	3,924	333,540	2013-04-01
1101	85	85	85	85	89	7,565	2013-03-29
1102	85	85	85	85	420	35,700	2013-03-28
1103	85	85	85	85	430	36,550	2013-03-27
1104	88	88	88	88	31	2,728	2013-03-26
1105	88	88	88	88	30	2,640	2013-03-25
1106	88	85	85	88	692	58,832	2013-03-22
1107	89	85	89	85	1,032	88,824	2013-03-21
1108	88	88	88	88	1,000	88,000	2013-03-20
1109	88	87	88	87	3,500	304,600	2013-03-19
1110	89	89	89	89	86	7,654	2013-03-18
1111	89	89	89	89	111	9,879	2013-03-15
1112	89	89	89	89	20	1,780	2013-03-14
1113	89	87	88	89	3,469	305,977	2013-03-13
1114	90	90	90	90	168	15,120	2013-03-07
1115	90	89	89	90	115	10,240	2013-03-06
1116	89	89	89	89	184	16,376	2013-03-05
1117	89	89	89	89	1,130	100,570	2013-03-04
1118	90	89	90	89	1,060	95,390	2013-03-01
1119	90	90	90	90	10	900	2013-02-28
1120	90	90	90	90	1,005	90,450	2013-02-27
1121	90	90	90	90	539	48,510	2013-02-26
1122	90	90	90	90	2,334	210,060	2013-02-25
1123	90	90	90	90	300	27,000	2013-02-22
1124	90	90	90	90	205	18,450	2013-02-20
1125	90	90	90	90	1,378	124,020	2013-02-19
1126	90	90	90	90	361	32,490	2013-02-18
1127	90	87	90	88	2,106	185,040	2013-02-15
1128	90	90	90	90	5	450	2013-02-14
1129	90	90	90	90	311	27,990	2013-02-13
1130	91	90	91	90	3,366	302,985	2013-02-08
1131	95	95	95	95	2	190	2013-02-07
1132	95	95	95	95	5	475	2013-02-06
1133	89	88	88	88	1,426	125,634	2013-02-04
1134	89	88	88	88	207	18,316	2013-02-01
1135	89	89	89	89	2	177	2013-01-31
1136	89	89	89	89	5	443	2013-01-30
1137	89	89	89	89	501	44,339	2013-01-29
1138	89	89	89	89	140	12,460	2013-01-25
1139	89	89	89	89	6,860	610,540	2013-01-24
1140	90	90	90	90	30,793	2,771,370	2013-01-23
1141	90	90	90	90	195	17,550	2013-01-22
1142	90	90	90	90	2,500	225,000	2013-01-21
1143	90	90	90	90	1,430	128,703	2013-01-18
1144	91	91	91	91	10	910	2013-01-17
1145	91	91	91	91	25	2,275	2013-01-16
1146	91	91	91	91	20	1,820	2013-01-15
1147	91	91	91	91	5	455	2013-01-14
1148	90	89	89	89	65,003	5,802,172	2013-01-11
1149	90	90	90	90	10	900	2013-01-10
1150	90	90	90	90	5	450	2013-01-09
1151	90	88	90	90	3,305	291,050	2013-01-08
1152	90	90	90	90	150	13,500	2013-01-07
1153	90	87	90	88	7,364	646,811	2013-01-05
1154	90	90	90	90	100	9,000	2013-01-03
1155	90	90	90	90	228	20,520	2013-01-02
1156	90	90	90	90	1,028	92,520	2012-12-28
1157	90	90	90	90	644	57,960	2012-12-27
1158	90	90	90	90	100	9,000	2012-12-26
1159	90	90	90	90	1,545	139,050	2012-12-25
1160	90	90	90	90	662	59,580	2012-12-24
1161	90	90	90	90	5	450	2012-12-21
1162	90	90	90	90	66	5,940	2012-12-20
1163	90	90	90	90	98	8,820	2012-12-19
1164	89	89	89	89	7,918	704,702	2012-12-18
1165	89	89	89	89	66,072	5,880,408	2012-12-14
1166	90	90	90	90	67,142	6,042,780	2012-12-13
1167	90	90	90	90	20	1,800	2012-12-12
1168	88	86	86	88	18,252	1,587,831	2012-12-11
1169	87	87	87	87	400	34,800	2012-12-10
1170	87	85	85	87	1,157	98,391	2012-12-07
1171	87	87	87	87	10,200	887,400	2012-12-06
1172	87	87	87	87	4,033	350,871	2012-12-05
1173	87	87	87	87	5,050	439,350	2012-12-04
1174	87	87	87	87	22,988	1,999,956	2012-12-03
1175	87	87	87	87	214	18,618	2012-11-30
1176	88	87	88	87	2,516	220,902	2012-11-29
1177	88	88	88	88	61,955	5,452,040	2012-11-28
1178	88	88	88	88	19,418	1,707,784	2012-11-27
1179	88	88	88	88	2,180	191,840	2012-11-23
1180	88	88	88	88	147	12,936	2012-11-20
1181	88	88	88	88	1,000	88,000	2012-11-16
1182	88	88	88	88	23	2,024	2012-11-15
1183	90	89	90	90	575	51,730	2012-11-13
1184	91	90	91	90	2,866	259,269	2012-11-12
1185	91	91	91	91	214	19,474	2012-11-09
1186	89	88	88	89	17,500	1,541,000	2012-11-08
1187	89	89	89	89	3,000	267,000	2012-11-07
1188	93	91	93	91	1,883	171,387	2012-11-05
1189	93	90	93	90	22,815	2,054,650	2012-10-29
1190	93	93	93	93	1,350	125,550	2012-10-26
1191	90	90	90	90	1,440	129,600	2012-10-23
1192	90	88	88	90	2,222	197,426	2012-10-22
1193	88	88	88	88	100,000	8,800,000	2012-10-19
1194	88	88	88	88	248	21,824	2012-10-18
1195	89	89	89	89	100,220	8,919,580	2012-10-12
1196	90	90	90	90	100	9,000	2012-10-10
1197	90	89	90	89	5,235	466,150	2012-10-08
1198	89	89	89	89	50,000	4,450,000	2012-10-05
1199	90	90	90	90	2,647	238,230	2012-10-04
1200	90	90	90	90	1,700	153,000	2012-10-03
1201	85	84	85	84	2,511	211,275	2012-10-02
1202	92	86	89	86	7,357	656,235	2012-10-01
1203	92	90	90	92	53,071	4,872,532	2012-09-28
1204	91	90	90	91	1,497	134,999	2012-09-27
1205	90	90	90	90	7,000	629,930	2012-09-26
1206	90	90	90	90	2,300	206,980	2012-09-24
1207	92	92	92	92	58	5,336	2012-09-21
1208	92	92	92	92	766	70,472	2012-09-14
1209	92	92	92	92	50,100	4,609,200	2012-09-13
1210	92	92	92	92	100,050	9,204,600	2012-09-12
1211	92	92	92	92	630	57,960	2012-09-11
1212	92	92	92	92	100	9,200	2012-09-10
1213	92	92	92	92	1,000	92,000	2012-09-07
1214	95	91	95	94	3,238	304,334	2012-09-06
1215	93	93	93	93	100,000	9,300,000	2012-08-31
1216	94	94	94	94	7,892	741,848	2012-08-30
1217	93	93	93	93	2,000	186,000	2012-08-28
1218	93	93	93	93	12,000	1,116,000	2012-08-24
1219	94	93	93	93	28,270	2,629,574	2012-08-23
1220	93	93	93	93	28,740	2,672,820	2012-08-22
1221	94	93	94	93	5,149	479,257	2012-08-20
1222	93	93	93	93	14,952	1,390,536	2012-08-17
1223	95	93	95	93	303	28,385	2012-08-16
1224	93	93	93	93	13,288	1,235,784	2012-08-10
1225	93	93	93	93	1,355	126,015	2012-08-09
1226	93	91	91	93	9,106	839,360	2012-08-06
1227	91	91	91	91	66	6,006	2012-07-31
1228	93	91	93	91	1,385	126,430	2012-07-27
1229	90	90	90	90	3,671	330,390	2012-07-25
1230	93	93	93	93	150	13,950	2012-07-24
1231	90	90	90	90	110	9,900	2012-07-23
1232	85	85	85	85	34,343	2,919,155	2012-07-19
1233	93	92	93	93	8	742	2012-07-18
1234	93	93	93	93	521	48,453	2012-07-10
1235	94	94	94	94	16,524	1,553,256	2012-06-27
1236	93	93	93	93	3,365	312,945	2012-06-26
1237	95	95	95	95	2,150	204,250	2012-06-22
1238	95	95	95	95	176	16,720	2012-06-20
1239	95	95	95	95	176	16,720	2012-06-20
1240	95	95	95	95	176	16,720	2012-06-20
1241	95	95	95	95	713	67,735	2012-06-18
1242	95	95	95	95	86	8,170	2012-06-15
1243	95	92	92	95	642	59,145	2012-06-14
1244	92	92	92	92	80	7,360	2012-06-13
1245	92	91	91	92	15,026,000	1,382,386,546	2012-06-12
1246	92	91	91	92	15,026,000	1,382,386,546	2012-06-12
1247	91	90	91	91	3,677	334,427	2012-06-11
1248	92	91	91	91	5,747,940	528,765,587	2012-06-08
1249	91	91	91	91	823	74,893	2012-06-07
1250	92	91	92	91	6,631	604,522	2012-06-06
1251	92	91	92	92	4,642,220	427,083,419	2012-06-05
1252	92	91	92	91	44,938	4,089,864	2012-06-04
1253	92	91	92	91	5,881	535,837	2012-05-31
1254	92	91	92	91	1,685	154,011	2012-05-30
1255	93	92	92	93	964	89,152	2012-05-29
1256	93	92	93	93	735	68,260	2012-05-28
1257	93	93	93	93	1,120	104,160	2012-05-25
1258	94	93	94	93	11,500	1,074,940	2012-05-24
1259	94	94	94	94	239	22,466	2012-05-23
1260	94	94	94	94	925	86,950	2012-05-22
1261	94	94	94	94	1,754	164,876	2012-05-21
1262	94	94	94	94	7,024	660,256	2012-05-18
1263	94	94	94	94	70	6,580	2012-05-17
1264	94	94	94	94	991	93,154	2012-05-16
1265	94	93	94	93	1,543	143,844	2012-05-15
1266	94	93	94	94	2,203	206,202	2012-05-14
1267	95	95	95	95	186	17,670	2012-05-11
1268	95	93	95	93	122	11,462	2012-05-10
1269	95	95	95	95	3,398	322,810	2012-05-09
1270	95	95	95	95	3,398	322,810	2012-05-09
1271	95	94	95	95	1,072	101,190	2012-05-08
1272	93	93	93	93	470	43,710	2012-05-07
1273	97	97	97	97	10	970	2012-05-04
1274	91	91	91	91	400	36,400	2012-05-01
1275	96	91	91	96	1,953	181,965	2012-04-27
1276	92	91	92	91	588	53,886	2012-04-26
1277	92	91	91	92	518	47,188	2012-04-25
1278	92	90	92	90	6,410	582,320	2012-04-23
1279	92	90	90	92	7,481	673,730	2012-04-20
1280	92	92	92	92	19	1,748	2012-04-18
1281	92	92	92	92	561	51,612	2012-04-17
1282	93	92	93	92	4,921	452,736	2012-04-16
1283	94	94	94	94	29	2,726	2012-04-13
1284	94	92	92	92	2,345	215,930	2012-04-12
1285	90	90	90	90	69	6,210	2012-04-11
1286	90	90	90	90	4,400	396,000	2012-04-10
1287	92	92	92	92	2,384	219,328	2012-04-09
1288	90	90	90	90	1,250	112,500	2012-04-06
1289	92	92	92	92	179	16,468	2012-04-05
1290	92	92	92	92	380	34,960	2012-04-04
1291	92	90	92	90	11,246	1,015,232	2012-04-03
1292	93	91	93	91	13,122	1,204,072	2012-04-02
1293	94	93	93	94	1,347	126,368	2012-03-30
1294	92	92	92	92	41	3,772	2012-01-20
1295	91	91	91	91	7,300	664,300	2012-01-19
1296	92	90	92	92	1,509,000	135,811,606	2012-01-18
1297	101	91	92	91	1,222	112,419	2012-01-17
1298	92	92	92	92	959	88,228	2012-01-16
1299	93	92	93	93	97,084	8,932,082	2012-01-13
1300	93	92	93	93	845	78,385	2012-01-12
1301	93	93	93	93	6,230	579,390	2012-01-11
1302	94	91	94	93	7,030	653,870	2012-01-10
1303	94	93	94	94	1,763	164,212	2012-01-09
1304	94	93	94	94	4,424	411,499	2012-01-06
1305	96	93	94	96	61,120	5,733,780	2012-01-05
1306	94	90	90	93	2,687	243,310	2012-01-04
1307	93	90	90	93	14,896	1,372,840	2012-01-03
1308	91	90	91	90	35,567	3,212,530	2012-01-02
1309	94	94	94	94	3,703	348,082	2011-12-30
1310	92	91	92	91	3,588	326,596	2011-12-28
1311	93	91	93	91	16,028	1,462,676	2011-12-27
1312	94	94	94	94	500	47,000	2011-12-26
1313	94	93	93	94	2,324	217,961	2011-12-23
1314	93	93	93	93	150	13,950	2011-12-22
1315	93	93	93	93	78	7,254	2011-12-21
1316	93	91	91	93	15,362	1,398,666	2011-12-20
1317	94	94	94	94	50	4,700	2011-12-19
1318	94	91	92	94	36,142	3,289,722	2011-12-16
1319	94	94	94	94	122	11,468	2011-12-15
1320	94	93	94	93	10,546	980,788	2011-12-14
1321	94	92	92	94	65,926	6,085,927	2011-12-13
1322	93	93	93	93	100	9,300	2011-12-12
1323	93	90	91	93	495	44,760	2011-12-09
1324	94	93	93	94	14,920	1,388,660	2011-12-08
1325	93	93	93	93	27	2,511	2011-12-07
1326	93	91	93	91	766	69,738	2011-12-06
1327	93	91	91	93	1,004	91,372	2011-12-05
1328	93	91	93	91	10,717	976,381	2011-12-02
1329	93	93	93	93	578	53,754	2011-12-01
1330	93	93	93	93	138	12,834	2011-11-30
1331	93	91	93	93	7,814	722,462	2011-11-29
1332	93	91	93	91	7,472	682,234	2011-11-28
1333	94	93	93	93	15,446	1,441,080	2011-11-25
1334	91	91	91	91	10,703	973,973	2011-11-24
1335	96	92	95	95	21,848	2,033,552	2011-11-22
1336	96	95	96	95	1,023	98,055	2011-11-21
1337	96	95	96	95	1,023	98,055	2011-11-21
1338	96	95	96	95	1,023	98,055	2011-11-21
1339	96	95	96	95	1,023	98,055	2011-11-21
1340	96	96	96	96	879	84,384	2011-11-18
1341	96	95	95	96	4,259	404,864	2011-11-17
1342	96	96	96	96	288	27,648	2011-11-16
1343	97	95	96	96	1,073	102,014	2011-11-15
1344	97	97	97	97	800	77,600	2011-11-14
1345	98	96	97	97	1,654	160,164	2011-11-11
1346	98	98	98	98	120	11,760	2011-11-10
1347	98	96	96	98	18,012	1,755,299	2011-11-09
1348	97	96	96	97	251	24,103	2011-11-08
1349	96	96	96	96	12	1,152	2011-11-07
1350	96	96	96	96	1,000	96,000	2011-11-04
1351	96	96	96	96	660	63,360	2011-11-03
1352	96	96	96	96	660	63,360	2011-11-03
1353	93	93	93	93	14,338	1,333,434	2011-11-02
1354	98	98	98	98	312	30,576	2011-11-01
1355	99	99	99	99	2,331	230,769	2011-10-31
1356	99	92	92	99	15,706	1,458,522	2011-10-28
1357	93	91	91	93	50,529	4,616,107	2011-10-27
1358	93	92	93	92	2,799	258,709	2011-10-26
1359	93	93	93	93	50	4,650	2011-10-25
1360	93	93	93	93	145	13,485	2011-10-24
1361	93	93	93	93	1,246	115,878	2011-10-21
1362	92	91	91	92	49,593	4,551,862	2011-10-20
1363	89	88	88	89	58,466	5,198,044	2011-10-17
1364	88	87	87	88	6,765	588,885	2011-10-14
1365	88	88	88	88	937	82,456	2011-10-13
1366	88	88	88	88	2,654	233,552	2011-10-12
1367	89	88	89	88	11,350	998,900	2011-10-11
1368	89	89	89	89	686	61,054	2011-10-10
1369	89	89	89	89	112	9,968	2011-10-07
1370	90	87	88	90	23,036	2,009,582	2011-10-06
1371	89	88	89	88	4,865	432,910	2011-10-05
1372	89	88	89	89	45,880	4,063,765	2011-10-04
1373	90	89	89	90	2,651	235,993	2011-10-03
1374	89	89	89	89	182	16,198	2011-09-30
1375	90	88	90	88	8,455	751,671	2011-09-29
1376	92	90	92	90	42,844	3,864,877	2011-09-28
1377	93	91	93	91	28,969	2,661,328	2011-09-27
1378	93	92	93	92	2,900	266,900	2011-09-26
1379	93	92	93	92	1,265	116,645	2011-09-23
1380	93	92	93	93	2,191	202,193	2011-09-22
1381	93	92	93	92	14,830	1,364,416	2011-09-21
1382	92	92	92	92	355	32,660	2011-09-20
1383	93	92	93	93	4,444	412,475	2011-09-19
1384	93	92	93	92	19,089	1,761,815	2011-09-16
1385	93	92	92	93	18,246	1,693,483	2011-09-15
1386	93	93	93	93	22,168	2,061,624	2011-09-14
1387	93	92	93	92	13,347	1,228,621	2011-09-13
1388	93	93	93	93	488	45,384	2011-09-12
1389	93	92	93	92	1,540	142,220	2011-09-09
1390	93	92	92	93	16,829	1,548,477	2011-09-08
1391	93	91	93	91	4,547	415,871	2011-09-07
1392	94	92	93	93	22,117	2,049,106	2011-09-06
1393	93	92	92	93	34,569	3,211,248	2011-09-05
1394	94	92	94	92	4,116	382,504	2011-09-02
1395	95	95	95	95	62	5,890	2011-09-01
1396	95	95	95	95	1,167	110,865	2011-08-31
1397	95	95	95	95	507	48,165	2011-08-30
1398	99	95	99	95	2,271	215,932	2011-08-29
1399	99	95	99	95	2,903	284,577	2011-08-26
1400	99	99	99	99	645	63,855	2011-08-25
1401	100	99	99	100	378	37,483	2011-08-24
1402	101	100	100	100	42,581	4,259,793	2011-08-23
1403	103	102	103	102	385	39,369	2011-08-22
1404	108	99	108	101	140,492	14,049,751	2011-08-19
1405	103	100	103	103	5,200	535,000	2011-08-18
1406	100	100	100	100	3,143	314,300	2011-08-17
1407	100	100	100	100	6,132	613,200	2011-08-16
1408	100	92	92	100	544,760	52,394,275	2011-08-12
1409	115	100	100	114	48,654	5,289,278	2011-08-12
1410	92	92	92	92	52,021	4,785,932	2011-08-10
1411	92	92	92	92	28,185	2,593,020	2011-08-09
1412	92	92	92	92	2,721	250,332	2011-08-09
1413	93	92	93	92	3,540	328,220	2011-08-05
1414	93	93	93	93	867	80,631	2011-08-04
1415	93	93	93	93	4,110	382,230	2011-08-03
1416	93	92	92	92	4,792	440,894	2011-08-02
1417	93	92	92	93	11,010	1,013,430	2011-08-01
1418	93	92	93	93	1,902	175,886	2011-07-29
1419	93	92	93	93	1,131	105,083	2011-07-28
1420	93	93	93	93	250	23,250	2011-07-26
1421	93	92	93	93	7,905	727,366	2011-07-26
1422	93	92	93	93	31,019	2,856,837	2011-07-22
1423	92	92	92	92	12,500	1,150,000	2011-07-21
1424	93	93	93	93	10,052	934,836	2011-07-20
1425	94	91	91	94	5,090	473,360	2011-07-19
1426	92	91	92	91	1,028	94,548	2011-07-10
1427	92	91	92	92	15,520	1,418,269	2011-07-09
1428	92	91	92	92	21,688	1,990,668	2011-07-08
1429	92	92	92	92	4,200	386,400	2011-07-07
1430	92	92	92	92	15,263	1,404,196	2011-07-06
1431	92	90	92	91	28,543	2,586,980	2011-07-05
1432	91	91	91	91	5,000	455,000	2011-07-04
1433	91	91	91	91	500	45,500	2011-07-01
1434	92	92	92	92	2,680	246,560	2011-06-30
1435	92	92	92	92	203	18,676	2011-06-29
1436	95	91	92	95	15,146	1,378,750	2011-06-28
1437	92	91	91	92	23,995	2,205,494	2011-06-27
1438	91	90	91	90	4,076	367,113	2011-06-24
1439	92	91	92	91	2,690	244,880	2011-06-23
1440	92	91	92	91	2,640	240,430	2011-06-21
1441	92	91	91	92	2,020	184,390	2011-06-20
1442	91	90	91	90	3,550	320,050	2011-06-17
1443	92	91	92	91	4,054	368,968	2011-06-16
1444	91	90	91	90	3,487	316,836	2011-06-15
1445	91	90	91	90	11,725	1,055,512	2011-06-14
1446	92	90	92	90	5,160	465,350	2011-06-13
1447	92	90	92	90	18,000	1,631,228	2011-06-10
1448	92	91	92	91	11,683	1,063,400	2011-06-09
1449	93	91	93	91	9,712	885,236	2011-06-07
1450	93	92	92	93	3,826	355,168	2011-06-06
1451	93	91	92	93	26,864	2,468,960	2011-06-03
1452	94	91	92	91	33,073	3,011,511	2011-06-02
1453	94	93	94	93	1,262	117,426	2011-05-31
1454	94	93	93	94	4,586	430,256	2011-05-30
1455	93	93	93	93	172	15,996	2011-05-27
1456	94	93	93	94	10,940	1,017,612	2011-05-26
1457	93	93	93	93	1,500	139,500	2011-05-25
1458	94	93	94	93	5,676	533,001	2011-05-24
1459	94	94	94	94	87	8,178	2011-05-23
1460	95	94	95	94	39	3,676	2011-05-20
1461	95	95	95	95	908	86,260	2011-05-19
1462	94	94	94	94	4,723	443,962	2011-05-18
1463	94	93	93	94	30,090	2,827,035	2011-05-17
1464	94	94	94	94	20	1,880	2011-05-16
1465	94	94	94	94	3,434	322,796	2011-05-13
1466	94	94	94	94	3,172	298,168	2011-05-12
1467	94	92	93	92	7,884	727,140	2011-05-11
1468	93	92	93	93	9,720	897,482	2011-05-10
1469	94	92	94	93	11,015	1,016,675	2011-05-09
1470	95	92	93	92	18,612	1,726,384	2011-05-06
1471	95	94	95	94	509	47,996	2011-05-05
1472	95	95	95	95	153	14,535	2011-05-04
1473	96	95	96	95	590	56,550	2011-05-03
1474	95	94	95	94	12,306	1,160,950	2011-05-02
1475	96	95	96	96	21,715	2,063,609	2011-04-29
1476	97	96	96	96	4,341	416,820	2011-04-28
1477	97	95	95	97	9,792	937,007	2011-04-27
1478	96	96	96	96	1,363	130,848	2011-04-26
1479	97	95	97	95	3,418	329,546	2011-04-25
1480	97	97	97	97	1,065	103,305	2011-04-22
1481	97	97	97	97	13,919	1,350,143	2011-04-21
1482	97	95	97	95	992	94,291	2011-04-20
1483	98	96	98	97	57,823	5,559,446	2011-04-19
1484	97	97	97	97	33,859	3,284,323	2011-04-18
1485	97	96	96	97	9,291	892,077	2011-04-15
1486	97	96	97	96	25,810	2,478,570	2011-04-14
1487	97	96	96	97	540	51,880	2011-04-13
1488	98	96	98	96	19,277	1,870,240	2011-04-12
1489	98	97	98	97	1,637	158,854	2011-04-08
1490	98	97	98	98	2,854	277,596	2011-04-08
1491	97	95	97	95	13	1,255	2011-04-06
1492	98	98	98	98	438	42,924	2011-04-05
1493	96	95	96	95	6,728	640,159	2011-04-04
1494	97	95	97	95	5,331	506,643	2011-04-01
1495	95	91	94	95	107,491	10,093,685	2011-03-31
1496	94	92	94	94	13,217	1,223,788	2011-03-30
1497	95	94	95	94	877	82,571	2011-03-29
1498	96	95	95	95	6,653	634,563	2011-03-28
1499	95	95	95	95	1,335	126,825	2011-03-25
1500	96	95	95	95	4,280	407,158	2011-03-24
1501	95	94	94	95	3,055	287,225	2011-03-23
1502	96	94	94	95	3,157	300,316	2011-03-22
1503	97	94	97	94	8,693	818,087	2011-03-21
1504	97	95	97	97	8,163	775,811	2011-03-18
1505	97	95	97	96	11,230	1,085,980	2011-03-17
1506	98	98	98	98	594	58,212	2011-03-16
1507	99	96	98	98	2,296	223,174	2011-03-15
1508	98	97	98	98	2,686	262,715	2011-03-14
1509	99	99	99	99	3,448	341,352	2011-03-11
1510	101	98	101	98	18,573	1,837,188	2011-03-10
1511	101	98	98	101	4,033	395,534	2011-03-09
1512	98	92	98	98	15,757	1,505,446	2011-03-03
1513	98	98	98	98	814	79,772	2011-03-02
1514	98	95	95	98	11,585	1,105,141	2011-03-01
1515	100	98	100	98	20,730	2,052,900	2011-02-28
1516	100	99	100	100	3,249	324,300	2011-02-25
1517	102	100	102	100	103,919	10,394,658	2011-02-24
1518	103	100	101	102	16,482	1,667,010	2011-02-23
1519	104	101	101	101	104,697	10,670,999	2011-02-22
1520	102	100	101	101	59,073	5,911,915	2011-02-21
1521	101	100	101	101	23,502	2,369,802	2011-02-18
1522	102	100	102	101	10,610	1,071,840	2011-02-17
1523	101	100	101	101	174,073	17,498,079	2011-02-16
1524	103	100	103	101	19,705	1,986,584	2011-02-15
1525	104	102	104	102	31,701	3,270,334	2011-02-14
1526	105	102	103	105	6,887	707,315	2011-02-11
1527	103	102	103	102	7,873	804,379	2011-02-10
1528	105	102	105	103	2,560	262,898	2011-02-09
1529	106	103	106	103	8,452	871,276	2011-02-08
1530	106	102	102	106	40,624	4,165,172	2011-02-07
1531	103	103	103	103	101	10,403	2011-02-02
1532	103	100	100	102	58,237	5,947,184	2011-02-01
1533	107	100	107	100	69,670	7,130,143	2011-01-31
1534	102	100	102	100	201,710	20,194,420	2011-01-28
1535	103	102	103	102	11,778	1,212,456	2011-01-27
1536	112	100	111	103	369,612	37,218,831	2011-01-26
1537	108	94	94	108	304,563	29,504,256	2011-01-25
1538	95	94	94	95	800	75,627	2011-01-21
1539	95	95	95	95	21	1,995	2011-01-20
1540	94	91	94	91	1,843	170,437	2011-01-19
1541	94	90	92	94	25,142	2,335,744	2011-01-18
1542	92	90	92	90	60,218	5,420,056	2011-01-17
1543	94	90	94	90	1,284	116,926	2011-01-14
1544	94	94	94	94	1,779	167,226	2011-01-13
1545	94	94	94	94	20	1,880	2011-01-12
1546	94	94	94	94	1	94	2011-01-11
1547	90	89	90	90	57,500	5,174,500	2011-01-10
1548	95	94	95	94	26	2,449	2011-01-06
1549	94	88	94	94	821,055	72,879,108	2011-01-05
1550	94	90	94	90	160,350	14,434,232	2011-01-04
1551	94	94	94	94	130	12,220	2011-01-03
1552	94	94	94	94	20	1,880	2010-12-31
1553	94	90	90	94	7,320	670,208	2010-12-30
1554	90	90	90	90	532	47,880	2010-12-29
1555	94	94	94	94	1,010	94,940	2010-12-28
1556	90	90	90	90	1,000	90,000	2010-12-27
1557	90	90	90	90	2,500	225,000	2010-12-24
1558	90	90	90	90	29,838	2,685,420	2010-12-23
1559	90	90	90	90	3,376	303,840	2010-12-22
1560	90	89	90	90	7,845	699,050	2010-12-21
1561	90	89	90	90	43,672	3,889,818	2010-12-20
1562	90	89	90	89	300	26,800	2010-12-17
1563	90	90	90	90	17,574	1,581,660	2010-12-16
1564	90	90	90	90	2,253	202,770	2010-12-15
1565	90	90	90	90	5,503	495,270	2010-12-14
1566	90	90	90	90	14,239	1,281,510	2010-12-13
1567	91	91	91	91	1,463	133,133	2010-12-10
1568	95	91	95	91	1,221	115,951	2010-12-07
1569	95	95	95	95	10	950	2010-12-06
1570	97	97	97	97	30	2,910	2010-12-03
1571	96	95	96	95	12,091	1,150,141	2010-12-03
1572	97	97	97	97	30	2,910	2010-12-01
1573	97	95	97	95	2,500	238,950	2010-11-30
1574	97	97	97	97	3,146	305,162	2010-11-29
1575	96	96	96	96	3,000	288,000	2010-11-25
1576	97	97	97	97	795	77,115	2010-11-24
1577	97	97	97	97	29	2,813	2010-11-23
1578	98	98	98	98	10	980	2010-11-19
1579	98	95	95	98	8,878	843,575	2010-11-18
1580	98	95	98	95	31,968	3,037,911	2010-11-17
1581	99	98	99	98	2,684	263,226	2010-11-16
1582	98	98	98	98	822	80,556	2010-11-15
1583	98	96	96	98	224	21,600	2010-11-12
1584	99	95	99	95	6,187	600,365	2010-11-11
1585	99	95	99	95	6,187	600,365	2010-11-11
1586	99	95	99	95	6,187	600,365	2010-11-11
1587	99	99	99	99	584	57,816	2010-11-10
1588	99	98	99	99	956	94,112	2010-11-09
1589	99	99	99	99	3,000	297,000	2010-11-08
1590	98	98	98	98	2,000	196,000	2010-11-05
1591	100	98	100	100	13,141	1,312,658	2010-11-04
1592	105	99	99	103	29,657	2,981,623	2010-11-03
1593	105	99	99	103	29,657	2,981,623	2010-11-03
1594	103	100	103	100	90	9,030	2010-11-03
1595	105	99	99	103	29,657	2,981,623	2010-11-02
1596	99	99	99	99	100	9,900	2010-11-01
1597	98	96	97	98	3,565	346,285	2010-10-29
1598	100	99	100	99	2,230	222,800	2010-10-28
1599	99	95	95	99	54,669	5,328,408	2010-10-27
1600	95	95	95	95	1,611	153,045	2010-10-26
1601	94	90	90	94	13,435	1,244,576	2010-10-22
1602	91	89	91	89	33,463	3,025,281	2010-10-21
1603	92	90	92	90	5,281	479,864	2010-10-20
1604	92	90	92	92	4,909	447,841	2010-10-19
1605	92	92	92	92	1,288	118,496	2010-10-18
1606	94	91	94	91	4,384	399,189	2010-10-15
1607	93	87	90	93	47,352	4,248,169	2010-10-14
1608	90	89	90	89	1,287	114,545	2010-10-13
1609	88	88	88	88	5,148	453,024	2010-10-12
1610	90	88	90	88	6,726	598,114	2010-10-11
1611	91	90	91	90	9,581	870,698	2010-10-09
1612	91	90	91	90	9,581	870,698	2010-10-08
1613	92	91	92	91	3,245	295,448	2010-10-07
1614	92	92	92	92	50	4,600	2010-10-06
1615	90	90	90	90	4,267	384,030	2010-10-05
1616	90	90	90	90	2,100	189,000	2010-10-04
1617	90	90	90	90	6,093	548,370	2010-10-01
1618	91	91	91	91	1,090	99,190	2010-09-30
1619	93	91	91	93	47,071	4,284,421	2010-09-29
1620	91	90	91	90	6,093	553,963	2010-09-28
1621	92	91	92	91	9,054	825,461	2010-09-27
1622	94	92	94	92	5,204	482,042	2010-09-24
1623	94	94	94	94	950	89,300	2010-09-23
1624	94	94	94	94	583	54,802	2010-09-22
1625	95	94	95	94	860	80,850	2010-09-21
1626	95	95	95	95	30,905	2,935,975	2010-09-20
1627	95	95	95	95	21,095	2,004,025	2010-09-17
1628	96	95	96	95	2,707	257,342	2010-09-16
1629	96	95	96	95	5,744	546,747	2010-09-15
1630	95	95	95	95	14,900	1,415,500	2010-09-14
1631	96	95	96	95	27,900	2,651,500	2010-09-13
1632	97	95	97	96	3,651	347,357	2010-09-10
1633	96	95	95	96	7,689	730,710	2010-09-09
1634	96	95	95	95	6,140	585,781	2010-09-08
1635	97	96	97	96	5,642	541,830	2010-09-07
1636	97	96	97	96	1,020	97,940	2010-09-06
1637	97	97	97	97	4,000	388,000	2010-09-02
1638	97	97	97	97	6,000	582,000	2010-09-01
1639	96	95	96	95	50	4,770	2010-08-31
1640	98	90	98	91	4,054	367,020	2010-08-30
1641	98	98	98	98	31	3,038	2010-08-27
1642	95	95	95	95	4,306	409,070	2010-08-26
1643	95	90	90	90	14,420	1,297,900	2010-08-25
1644	95	90	95	90	2,286	214,215	2010-08-24
1645	97	95	97	95	5,407	518,691	2010-08-23
1646	97	97	97	97	17,128	1,661,416	2010-08-20
1647	97	97	97	97	337	32,689	2010-08-19
1648	97	97	97	97	22,648	2,196,856	2010-08-18
1649	97	97	97	97	8,352	810,144	2010-08-17
1650	98	98	98	98	1,298	127,204	2010-08-16
1651	99	98	98	99	6,065	595,435	2010-08-13
1652	98	98	98	98	4,865	476,770	2010-08-12
1653	98	98	98	98	26	2,548	2010-08-11
1654	99	98	99	98	1,190	116,821	2010-08-10
1655	99	99	99	99	1,120	110,880	2010-08-09
1656	99	99	99	99	14,500	1,435,500	2010-08-06
1657	100	100	100	100	100	10,000	2010-08-05
1658	99	97	98	99	31,808	3,112,992	2010-08-04
1659	99	99	99	99	192	19,008	2010-08-02
1660	100	99	100	99	6,884	684,600	2010-07-29
1661	100	100	100	100	100	10,000	2010-07-27
1662	100	100	100	100	1,353	135,300	2010-07-26
1663	103	100	100	102	19,850	2,021,280	2010-07-23
1664	100	100	100	100	310	31,000	2010-07-21
1665	101	98	100	98	27,850	2,774,942	2010-07-19
1666	104	103	103	104	13,857	1,434,628	2010-07-16
1667	103	101	101	103	4,891	495,211	2010-07-15
1668	101	101	101	101	19,798	1,999,598	2010-07-14
1669	103	103	103	103	5,000	515,000	2010-07-09
1670	103	101	101	103	15,922	1,638,966	2010-07-08
1671	101	100	101	100	3,700	370,500	2010-07-07
1672	102	100	102	100	4,112	411,906	2010-07-06
1673	105	103	103	105	2,024	208,520	2010-07-02
1674	102	101	101	102	9,282	944,378	2010-07-01
1675	101	101	101	101	114	11,514	2010-06-30
1676	102	102	102	102	200	20,400	2010-06-29
1677	102	102	102	102	283	28,866	2010-06-25
1678	103	102	103	103	12,180	1,254,420	2010-06-24
1679	100	96	100	96	568	56,452	2010-06-23
1680	108	104	104	108	16,200	1,684,844	2010-06-22
1681	105	105	105	105	4,930	517,650	2010-06-21
1682	105	105	105	105	3,018	316,890	2010-06-18
1683	104	100	104	100	225	22,600	2010-06-17
1684	100	99	99	100	2,694	269,180	2010-06-16
1685	100	99	100	99	1,808	180,799	2010-06-15
1686	105	100	105	100	3,648	368,651	2010-06-14
1687	106	105	106	105	5,596	592,176	2010-06-11
1688	106	106	106	106	357	37,842	2010-06-10
1689	107	106	107	106	5,664	605,819	2010-06-09
1690	108	108	108	108	25	2,700	2010-06-08
1691	109	104	109	104	514	53,776	2010-06-04
1692	109	109	109	109	30	3,270	2010-06-03
1693	103	103	103	103	1,815	186,945	2010-06-02
1694	103	102	103	102	1,926	196,472	2010-05-31
1695	103	103	103	103	10,000	1,030,000	2010-05-28
1696	103	103	103	103	5,500	566,500	2010-05-26
1697	104	103	103	104	22,146	2,283,756	2010-05-25
1698	103	103	103	103	884	91,052	2010-05-24
1699	103	102	102	103	11,664	1,191,392	2010-05-21
1700	103	100	103	100	10,500	1,064,874	2010-05-20
1701	104	103	104	103	6,975	723,459	2010-05-19
1702	104	104	104	104	3,043	316,472	2010-05-18
1703	104	103	103	104	66,527	6,852,304	2010-05-17
1704	105	103	103	104	812	84,154	2010-05-13
1705	105	104	105	104	4,028	419,440	2010-05-12
1706	105	105	105	105	11,100	1,165,500	2010-05-11
1707	109	105	109	105	4,167	438,603	2010-05-10
1708	110	109	110	109	3,872	423,271	2010-05-07
1709	111	110	111	111	11,113	1,222,993	2010-05-06
1710	112	111	112	111	4,691	520,726	2010-05-05
1711	115	112	115	112	4,519	513,410	2010-05-04
1712	115	115	115	115	20	2,300	2010-05-03
1713	115	115	115	115	10	1,150	2010-04-30
1714	112	112	112	112	15,798	1,769,376	2010-04-29
1715	112	112	112	112	9,791	1,096,592	2010-04-28
1716	113	110	113	112	2,651	296,262	2010-04-27
1717	114	110	114	110	14,283	1,571,804	2010-04-23
1718	114	113	114	114	1,600	181,890	2010-04-22
1719	114	112	112	114	48,574	5,482,212	2010-04-21
1720	114	110	114	111	5,586	617,636	2010-04-20
1721	113	110	113	112	7,360	825,078	2010-04-19
1722	114	114	114	114	2,357	268,698	2010-04-16
1723	115	114	115	114	11,143	1,276,821	2010-04-15
1724	115	115	115	115	24,747	2,845,905	2010-04-14
1725	115	115	115	115	3,617	415,955	2010-04-13
1726	115	115	115	115	1,401	161,115	2010-04-12
1727	116	114	116	114	10,105	1,152,180	2010-04-09
1728	116	115	115	116	22,678	2,610,920	2010-04-08
1729	117	115	117	115	24,721	2,858,588	2010-04-07
1730	117	116	117	116	2,400	278,604	2010-04-06
1731	118	117	118	118	3,574	418,432	2010-04-05
1732	119	118	118	118	8,631	1,018,558	2010-04-02
1733	119	117	117	119	5,400	637,300	2010-04-01
1734	119	118	118	119	5,836	688,865	2010-03-31
1735	118	116	118	116	800	93,490	2010-03-30
1736	118	116	116	118	5,708,016	662,133,298	2010-03-29
1737	118	116	118	116	6,460	749,480	2010-03-26
1738	118	116	118	116	3,596	419,328	2010-03-25
1739	118	116	117	118	20,777	2,426,206	2010-03-24
1740	118	118	118	118	27,857	3,287,126	2010-03-23
1741	118	118	118	118	3,687	435,066	2010-03-22
1742	120	118	120	118	12,187	1,438,911	2010-03-19
1743	120	119	120	119	4,678	557,920	2010-03-18
1744	119	119	119	119	500	59,500	2010-03-17
1745	120	118	120	118	21,243	2,526,821	2010-03-16
1746	120	119	120	120	40,841	4,897,920	2010-03-15
1747	120	120	120	120	2,959	355,080	2010-03-12
1748	122	120	122	120	5,730	693,860	2010-03-11
1749	122	118	120	122	10,429	1,240,892	2010-03-10
1750	123	119	120	122	11,867	1,429,505	2010-03-09
1751	123	120	120	120	58,097	6,974,067	2010-03-05
1752	124	120	120	123	22,020	2,670,941	2010-03-04
1753	120	111	111	120	20,593	2,308,903	2010-03-03
1754	111	104	104	111	20,548	2,207,100	2010-03-02
1755	104	102	102	104	69,757	7,136,746	2010-02-26
1756	103	102	103	102	955,020	97,413,050	2010-02-25
1757	103	101	101	103	260	26,486	2010-02-24
1758	101	101	101	101	1,020	103,020	2010-02-23
1759	103	102	102	103	9,795	999,710	2010-02-22
1760	103	102	103	102	690	71,060	2010-02-19
1761	104	104	104	104	20	2,080	2010-02-18
1762	104	100	100	104	5,505	550,520	2010-02-17
1763	103	100	103	100	5,330	542,424	2010-02-12
1764	104	103	103	103	18,729	1,931,043	2010-02-11
1765	103	100	103	100	1,210	121,550	2010-02-10
1766	103	100	101	103	18,944	1,922,858	2010-02-09
1767	103	101	101	103	6,637	674,703	2010-02-08
1768	103	102	102	103	2,050	210,150	2010-02-05
1769	104	100	104	100	23,030	2,308,180	2010-02-04
1770	104	101	101	104	1,614	163,056	2010-02-03
1771	101	100	100	101	14,711	1,471,500	2010-02-02
1772	100	100	100	100	8,786	878,600	2010-02-01
1773	100	100	100	100	1,225	122,500	2010-01-29
1774	100	98	100	98	5,286	522,600	2010-01-28
1775	99	99	99	99	12,812	1,268,388	2010-01-27
1776	100	99	100	100	27,898	2,769,034	2010-01-26
1777	99	95	95	99	19,800	1,936,600	2010-01-25
1778	95	95	95	95	8,316	790,020	2010-01-22
1779	95	95	95	95	1,057	100,415	2010-01-21
1780	95	94	94	95	6,176	584,040	2010-01-20
1781	95	94	95	94	2,670	251,080	2010-01-19
1782	95	95	95	95	1,237	117,515	2010-01-18
1783	95	95	95	95	30	2,850	2010-01-15
1784	93	93	93	93	1,000	93,000	2010-01-14
1785	93	93	93	93	825	76,725	2010-01-13
1786	95	93	95	93	6,430	607,550	2010-01-12
1787	95	93	95	93	6,430	607,550	2010-01-12
1788	95	93	95	93	8,690	817,284	2010-01-11
1789	95	95	95	95	965	91,675	2010-01-08
1790	95	94	95	94	1,010	95,940	2010-01-06
1791	95	93	95	93	4,830	456,850	2010-01-05
1792	95	95	95	95	10	950	2010-01-04
1793	95	95	95	95	10	950	2009-12-31
1794	92	92	92	92	100	9,200	2009-12-30
1795	92	91	91	92	809	74,128	2009-12-29
1796	92	92	92	92	702	64,584	2009-12-25
1797	92	92	92	92	100	9,200	2009-12-24
1798	91	91	91	91	1,092	99,372	2009-12-23
1799	92	91	92	91	3,486	318,712	2009-12-22
1800	93	92	93	92	2,250	208,000	2009-12-18
1801	95	95	95	95	2,879	273,505	2009-12-17
1802	95	95	95	95	860	81,700	2009-12-16
1803	95	92	95	92	30,307	2,788,265	2009-12-15
1804	99	94	98	94	8,149	774,806	2009-12-14
1805	98	95	98	95	1,685	161,170	2009-12-11
1806	99	95	95	95	4,145	396,049	2009-12-10
1807	100	100	100	100	1,057	105,700	2009-12-09
1808	100	95	100	95	5,093	484,300	2009-12-08
1809	100	100	100	100	30	3,000	2009-12-03
1810	100	100	100	100	50	5,000	2009-12-02
1811	100	100	100	100	60	6,000	2009-12-01
1812	100	100	100	100	29,000	2,900,000	2009-11-30
1813	101	100	101	100	3,835	383,995	2009-11-27
1814	100	100	100	100	2,000	200,000	2009-11-25
1815	101	100	101	100	17,867	1,789,780	2009-11-24
1816	102	100	102	100	11,050	1,109,600	2009-11-23
1817	102	102	102	102	4,000	408,000	2009-11-20
1818	103	102	103	102	22,133	2,258,221	2009-11-19
1819	103	102	103	102	112,600	11,488,200	2009-11-18
1820	104	102	102	104	85,550	8,891,200	2009-11-17
1821	102	102	102	102	21,100	2,152,200	2009-11-16
1822	102	102	102	102	2,000	204,000	2009-11-13
1823	105	105	105	105	5,000	525,000	2009-11-12
1824	106	106	106	106	2,900	307,400	2009-11-11
1825	105	105	105	105	2,915	306,075	2009-11-10
1826	108	106	106	108	3,463	369,428	2009-11-09
1827	109	106	109	106	9,556	1,013,314	2009-11-05
1828	110	107	107	109	63,507	6,901,829	2009-11-04
1829	107	105	105	105	4,695	494,165	2009-11-03
1830	105	105	105	105	780	81,900	2009-11-02
1831	107	106	107	106	19,317	2,060,959	2009-10-30
1832	109	106	106	107	20,784	2,228,290	2009-10-29
1833	107	105	105	107	11,200	1,196,000	2009-10-28
1834	107	106	107	106	11,200	1,197,200	2009-10-27
1835	110	110	110	110	15,089	1,659,790	2009-10-23
1836	106	105	106	105	15,871	1,670,455	2009-10-20
1837	110	110	110	110	2,341	257,510	2009-10-19
1838	110	110	110	110	3,650	401,500	2009-10-16
1839	105	105	105	105	5,750	603,750	2009-10-15
1840	100	99	99	100	3,608	360,500	2009-10-14
1841	103	100	103	100	16,365	1,636,707	2009-10-13
1842	105	104	104	105	2,480	260,347	2009-10-12
1843	110	105	105	110	4,275	465,375	2009-10-08
1844	105	100	102	100	66,197	6,623,885	2009-10-07
1845	105	105	105	105	1,648	173,040	2009-10-06
1846	106	105	106	105	8,494	895,683	2009-10-05
1847	112	110	112	110	26,200	2,914,164	2009-10-02
1848	110	110	110	110	5,655	622,050	2009-10-01
1849	115	110	115	110	18,821	2,107,861	2009-09-30
1850	119	111	119	112	11,602	1,316,174	2009-09-29
1851	125	112	125	112	4,428	540,993	2009-09-28
1852	130	111	111	130	20,088	2,303,440	2009-09-25
1853	115	100	100	115	348,609	38,287,935	2009-09-24
1854	103	100	100	100	19,850	1,987,250	2009-09-23
1855	99	94	94	99	14,887	1,415,925	2009-09-22
1856	91	91	91	91	9,000	819,000	2009-09-21
1857	91	91	91	91	10	910	2009-09-18
1858	95	89	90	95	9,246	832,082	2009-09-17
1859	90	90	90	90	862	77,580	2009-09-16
1860	90	90	90	90	1,500	135,000	2009-09-14
1861	89	89	89	89	7,289	648,721	2009-09-11
1862	89	89	89	89	3,000	267,000	2009-09-08
1863	90	90	90	90	6,500	585,000	2009-09-03
1864	95	89	90	89	4,971	447,340	2009-09-02
1865	90	90	90	90	10,679	961,110	2009-09-01
1866	95	90	95	90	4,304	387,860	2009-08-31
1867	90	90	90	90	4,770	429,300	2009-08-27
1868	90	90	90	90	8,005	720,450	2009-08-26
1869	90	90	90	90	11,000	990,000	2009-08-25
1870	94	90	94	90	7,511	696,605	2009-08-24
1871	94	93	93	94	5,878	546,725	2009-08-21
1872	95	89	95	89	3,040	270,800	2009-08-20
1873	90	89	90	89	4,990	448,171	2009-08-18
1874	95	90	90	95	5,817	526,171	2009-08-17
1875	89	89	89	89	1,868	166,252	2009-08-14
1876	89	89	89	89	8,000	712,000	2009-08-13
1877	89	83	83	89	10,559	938,359	2009-08-11
1878	83	83	83	83	3,000	249,000	2009-08-10
1879	85	85	85	85	2,025	172,125	2009-08-07
1880	85	82	82	85	67,651	5,548,882	2009-08-06
1881	82	82	82	82	3,800	311,600	2009-08-05
1882	85	80	85	80	34,374	2,771,508	2009-08-04
1883	88	86	86	88	7,956	688,173	2009-08-03
1884	89	87	87	89	2,128	187,780	2009-07-30
1885	87	85	85	87	4,710	406,770	2009-07-29
1886	84	80	84	81	23,540	1,899,868	2009-07-28
1887	87	84	87	84	1,962	166,659	2009-07-27
1888	89	88	88	89	6,837	604,693	2009-07-23
1889	89	85	85	89	5,119	435,235	2009-07-22
1890	84	84	84	84	1,000	84,000	2009-07-21
1891	85	83	85	83	1,733	144,183	2009-07-20
1892	81	80	81	80	3,000	240,145	2009-07-17
1893	81	81	81	81	3,024	244,944	2009-07-16
1894	89	85	85	89	310	26,390	2009-07-10
1895	83	81	81	83	4,000	326,000	2009-07-09
1896	83	83	83	83	697	57,851	2009-07-08
1897	82	80	80	82	4,080	327,980	2009-07-07
1898	85	80	85	80	6,749	546,715	2009-07-06
1899	85	85	85	85	315	26,775	2009-07-03
1900	88	85	88	85	3,419	293,996	2009-07-02
1901	88	88	88	88	776	68,288	2009-07-01
1902	88	85	85	88	2,000	173,000	2009-06-30
1903	89	88	88	89	6,350	559,691	2009-06-29
1904	88	85	88	85	1,051	89,548	2009-06-26
1905	83	83	83	83	100	8,300	2009-06-25
1906	84	82	83	83	7,430	616,146	2009-06-24
1907	90	82	90	83	9,638	805,126	2009-06-22
1908	90	89	89	90	688	61,681	2009-06-19
1909	89	89	89	89	11	979	2009-06-18
1910	90	89	90	90	2,166	193,440	2009-06-17
1911	90	90	90	90	949	85,410	2009-06-16
1912	90	90	90	90	1,119	100,710	2009-06-15
1913	94	90	94	90	916	84,104	2009-06-12
1914	96	90	95	90	10,244	951,424	2009-06-11
1915	97	90	90	97	14,352	1,370,124	2009-06-10
1916	100	100	100	100	67,500	6,750,000	2009-06-09
1917	100	100	100	100	9,932,500	993,250,000	2009-06-08
1918	90	90	90	90	274	24,660	2009-06-04
1919	90	90	90	90	2,140	192,600	2009-06-03
1920	85	85	85	85	525	44,625	2009-05-29
1921	87	85	87	86	2,405	205,285	2009-05-28
1922	87	87	87	87	20	1,740	2009-05-27
1923	85	80	80	85	17,989	1,453,828	2009-05-26
1924	79	79	79	79	2,489	196,631	2009-05-25
1925	79	79	79	79	1,000	79,000	2009-05-22
1926	82	80	82	80	5,025	404,937	2009-05-21
1927	83	77	77	83	9,927	769,445	2009-05-20
1928	77	75	76	75	16,007	1,204,129	2009-05-19
1929	75	75	75	75	18,500	1,387,500	2009-05-18
1930	79	75	79	75	2,977	229,183	2009-05-15
1931	80	80	80	80	8,005	640,400	2009-05-14
1932	85	80	85	80	5,938	475,540	2009-05-13
1933	85	85	85	85	3,290	279,650	2009-05-12
1934	85	85	85	85	3,182	270,470	2009-05-11
1935	85	85	85	85	5,121	435,285	2009-05-08
1936	83	83	83	83	17,000	1,411,000	2009-05-07
1937	83	83	83	83	12,630	1,048,290	2009-05-06
1938	88	85	88	85	215	18,890	2009-05-05
1939	89	83	89	83	2,050	170,188	2009-05-04
1940	90	83	85	90	6,202	517,392	2009-05-01
1941	84	84	84	84	9,748	818,832	2009-04-30
1942	90	85	90	85	10,366	883,295	2009-04-29
1943	90	90	90	90	1,671	150,390	2009-04-28
1944	90	90	90	90	500	45,000	2009-04-27
1945	93	90	93	90	1,239	111,585	2009-04-24
1946	90	90	90	90	3,032	272,880	2009-04-23
1947	95	90	90	90	13,698	1,238,820	2009-04-21
1948	90	90	90	90	14,417	1,297,530	2009-04-20
1949	90	90	90	90	4,650	418,500	2009-04-17
1950	95	85	95	85	9,700	875,722	2009-04-16
1951	85	85	85	85	99	8,415	2009-04-15
1952	85	85	85	85	1,762	149,770	2009-04-10
1953	89	85	89	85	897	79,033	2009-04-09
1954	89	89	89	89	3,304	294,056	2009-04-08
1955	90	90	90	90	100	9,000	2009-04-07
1956	90	90	90	90	2,869	258,210	2009-04-06
1957	99	90	99	90	10,584	969,182	2009-04-03
1958	99	99	99	99	502	49,698	2009-04-02
1959	99	99	99	99	460	45,540	2009-04-01
1960	99	99	99	99	2,187	216,513	2009-03-31
1961	99	99	99	99	1,560	154,440	2009-03-30
1962	100	99	100	99	399	39,801	2009-03-27
1963	99	99	99	99	9,318	922,482	2009-03-25
1964	99	99	99	99	1,400	138,600	2009-03-24
1965	110	107	107	110	2,949	323,490	2009-03-18
1966	110	106	106	110	2,266	246,308	2009-03-16
1967	106	105	105	106	3,548	373,140	2009-03-13
1968	106	105	105	105	10,552	1,108,460	2009-03-12
1969	106	106	106	106	262	27,772	2009-03-10
1970	106	106	106	106	3,838	406,828	2009-03-09
1971	108	106	108	106	3,000	319,300	2009-03-06
1972	110	110	110	110	9,002	990,220	2009-03-05
1973	116	110	116	110	32,364	3,753,558	2009-03-04
1974	110	110	110	110	300	33,000	2009-03-03
1975	101	100	100	101	16,821	1,687,002	2009-03-02
1976	99	99	99	99	147	14,553	2009-02-24
1977	99	96	99	96	6,680	644,463	2009-02-23
1978	99	96	99	96	5,836	562,762	2009-02-21
1979	99	98	98	99	2,127	208,573	2009-02-20
1980	100	98	99	100	10,498	1,046,228	2009-02-19
1981	100	100	100	100	2,213	221,300	2009-02-17
1982	100	100	100	100	400	40,000	2009-02-16
1983	101	100	101	100	4,048	406,848	2009-02-13
1984	101	90	92	101	5,169	466,999	2009-02-12
1985	90	90	90	90	9,005	810,450	2009-02-11
1986	90	88	90	88	16,408	1,444,122	2009-02-10
1987	93	90	93	90	252	22,980	2009-02-09
1988	88	88	88	88	8,909	783,992	2009-02-05
1989	90	90	90	90	4,010	360,900	2009-02-04
1990	83	80	80	83	55,365	4,442,868	2009-02-03
1991	78	78	78	78	4,030	314,340	2009-02-02
1992	78	78	78	78	1,797	140,166	2009-01-30
1993	80	78	80	78	1,506	117,494	2009-01-29
1994	81	80	81	80	653	52,293	2009-01-28
1995	81	81	81	81	167	13,527	2009-01-27
1996	81	81	81	81	2,440	197,640	2009-01-26
1997	82	80	81	81	12,159	978,938	2009-01-23
1998	81	81	81	81	65	5,265	2009-01-22
1999	81	80	81	81	2,294	184,314	2009-01-21
2000	81	80	81	80	784	62,904	2009-01-20
2001	81	81	81	81	6,357	514,917	2009-01-19
2002	82	81	81	82	1,716	140,550	2009-01-16
2003	82	82	82	82	175	14,350	2009-01-15
2004	82	80	80	80	7,004	560,328	2009-01-14
2005	80	80	80	80	1,850	148,000	2009-01-13
2006	82	82	82	82	15,195	1,245,990	2009-01-12
2007	82	82	82	82	14,260	1,169,320	2009-01-08
2008	82	82	82	82	3,045	249,690	2009-01-07
2009	82	78	82	82	4,598	372,836	2009-01-06
2010	82	82	82	82	3,757	308,074	2009-01-05
2011	82	80	80	82	10,242	837,744	2009-01-02
2012	82	80	82	80	260	20,820	2008-12-31
2013	76	76	76	76	4,835	367,460	2008-12-30
2014	75	75	75	75	2,500	187,500	2008-12-29
2015	82	82	82	82	60	4,920	2008-12-24
2016	82	74	74	82	6,355	479,134	2008-12-23
2017	77	74	77	74	6,035	448,954	2008-12-22
2018	77	77	77	77	9,625	741,125	2008-12-19
2019	80	80	80	80	5,969	477,520	2008-12-18
2020	80	80	80	80	324	25,920	2008-12-17
2021	85	80	85	80	8,502	697,670	2008-12-15
2022	85	83	85	85	11,250	946,250	2008-12-12
2023	87	85	87	85	7,969	681,303	2008-12-11
2024	87	77	77	87	27,493	2,226,676	2008-12-09
2025	81	77	81	77	1,562	126,508	2008-12-08
2026	87	83	87	83	5,776	498,118	2008-12-05
2027	89	86	89	86	7,681	662,354	2008-12-03
2028	89	86	89	86	10,639	916,011	2008-12-02
2029	85	85	85	85	6,000	510,000	2008-12-01
2030	90	85	90	85	3,675	313,497	2008-11-28
2031	90	85	90	85	4,704	423,355	2008-11-27
2032	90	90	90	90	44	3,960	2008-11-25
2033	90	89	90	89	2,377	211,753	2008-11-24
2034	95	90	90	95	5,994	540,960	2008-11-21
2035	95	90	95	90	18,161	1,647,910	2008-11-20
2036	98	95	98	95	3,850	366,350	2008-11-19
2037	99	97	99	97	4,868	478,805	2008-11-18
2038	100	99	100	99	16,982	1,693,018	2008-11-17
2039	100	98	99	100	10,696	1,048,952	2008-11-14
2040	100	100	100	100	7,120	712,000	2008-11-13
2041	100	98	99	100	20,914	2,076,277	2008-11-12
2042	100	98	100	99	5,833	573,930	2008-11-11
2043	100	98	99	98	12,698	1,262,180	2008-11-10
2044	100	99	100	100	2,548	252,690	2008-11-07
2045	104	100	104	100	8,314	834,280	2008-11-06
2046	104	103	103	104	394	40,820	2008-11-05
2047	105	100	105	100	1,703	0	2008-11-04
2048	105	105	105	105	271	0	2008-11-03
2049	109	105	109	105	6,723	0	2008-10-31
2050	110	109	109	109	26,726	0	2008-10-30
2051	109	109	109	109	10,796	0	2008-10-29
2052	110	110	110	110	18	0	2008-10-28
2053	120	109	119	120	4,183	0	2008-10-27
2054	120	120	120	120	1,000	0	2008-10-24
2055	129	126	129	128	5,288	0	2008-10-23
2056	130	130	130	130	1,644	0	2008-10-22
2057	135	129	135	130	10,230	0	2008-10-21
2058	135	130	130	135	7,441	0	2008-10-20
2059	150	145	150	149	825	121,735	2008-09-05
2060	150	149	149	150	4,393	657,630	2008-09-04
2061	150	150	150	150	219	32,850	2008-09-03
2062	150	145	145	150	6,656	965,475	2008-09-02
2063	145	145	145	145	9,073	1,315,585	2008-09-01
2064	150	150	150	150	10,058	1,508,700	2008-08-29
2065	154	150	154	150	4,584	703,600	2008-08-27
2066	153	153	153	153	3,229	494,037	2008-08-26
2067	155	155	155	155	4,157	644,335	2008-08-22
2068	160	155	155	160	3,010	471,550	2008-08-21
2069	160	160	160	160	12,090	1,934,400	2008-08-20
2070	165	160	160	165	933	150,945	2008-08-19
2071	165	160	165	160	2,000	322,855	2008-08-18
2072	170	170	170	170	108	18,360	2008-08-15
2073	180	175	180	175	1,533	269,888	2008-08-13
2074	182	182	182	182	28	5,096	2008-08-12
2075	188	183	188	183	11,849	2,192,065	2008-08-11
2076	188	185	186	188	11,396	2,109,447	2008-08-08
2077	187	185	185	187	19,296	3,570,460	2008-08-07
2078	185	178	178	185	50,336	9,045,691	2008-08-06
2079	175	175	175	175	3,897	681,975	2008-08-05
2080	175	173	175	173	3,503	608,025	2008-08-04
2081	179	179	179	179	232	41,528	2008-08-01
2082	180	178	180	178	8,544	1,523,920	2008-07-31
2083	180	180	180	180	350	63,000	2008-07-30
2084	190	180	190	180	8,846	1,594,600	2008-07-29
2085	190	190	190	190	1,420	269,800	2008-07-28
2086	190	180	182	190	43,338	7,818,932	2008-07-25
2087	185	182	184	182	13,700	2,509,799	2008-07-24
2088	184	180	182	184	53,959	9,780,317	2008-07-23
2089	183	181	183	182	4,811	871,860	2008-07-22
2090	184	181	184	181	10,263	1,861,212	2008-07-21
2091	185	181	185	183	23,949	4,376,363	2008-07-18
2092	185	182	184	185	12,614	2,316,986	2008-07-17
2093	185	182	185	184	10,172	1,851,798	2008-07-16
2094	184	182	183	184	7,528	1,377,941	2008-07-15
2095	190	185	190	185	37,000	6,880,000	2008-07-14
2096	190	180	183	190	86,987	16,181,798	2008-07-10
2097	185	183	183	183	18,361	3,364,289	2008-07-09
2098	190	185	190	185	21,545	3,995,550	2008-07-08
2099	196	190	196	190	14,001	2,661,390	2008-07-07
2100	190	190	190	190	30,237	5,745,030	2008-07-04
2101	190	190	190	190	29,765	5,655,350	2008-07-03
2102	198	190	198	190	17,917	3,484,666	2008-07-02
2103	200	198	200	198	16,661	3,311,278	2008-07-01
2104	200	200	200	200	12,070	2,414,000	2008-06-30
2105	200	200	200	200	8,630	1,726,000	2008-06-27
2106	200	182	184	200	56,190	10,701,143	2008-06-26
2107	185	185	185	185	2,000	370,000	2008-06-25
2108	193	190	193	190	21,161	4,041,830	2008-06-24
2109	196	195	196	195	6,680	1,305,173	2008-06-23
2110	196	195	195	196	17,953	3,501,868	2008-06-20
2111	199	195	195	196	34,494	6,731,857	2008-06-19
2112	200	200	200	200	3,034	606,800	2008-06-18
2113	210	200	210	200	58,729	11,769,752	2008-06-17
2114	218	210	218	210	3,562	761,025	2008-06-16
2115	218	215	218	215	2,810	604,180	2008-06-13
2116	218	215	218	215	2,024	436,995	2008-06-12
2117	230	215	220	218	7,000	1,519,677	2008-06-11
2118	225	220	225	220	9,741	2,146,245	2008-06-10
2119	230	220	230	225	35,278	7,829,469	2008-06-09
2120	226	225	225	226	7,963	1,797,233	2008-06-06
2121	230	225	225	225	13,673	3,078,425	2008-06-05
2122	230	225	230	225	39,287	8,907,023	2008-06-04
2123	229	220	221	225	121,573	27,274,499	2008-06-03
2124	220	215	215	220	18,980	4,128,600	2008-06-02
2125	210	200	201	200	69,239	13,960,827	2008-05-30
2126	220	200	220	200	19,376	4,143,692	2008-05-29
2127	240	235	240	235	45,288	10,678,075	2008-05-27
2128	245	242	245	242	11,830	2,892,212	2008-05-26
2129	245	240	242	245	39,897	9,654,772	2008-05-23
2130	244	241	244	242	65,557	15,869,782	2008-05-22
2131	244	242	244	242	19,745	4,779,751	2008-05-21
2132	245	244	244	245	4,830	1,180,244	2008-05-20
2133	244	235	239	244	32,542	7,731,852	2008-05-19
2134	245	240	245	240	11,789	2,842,295	2008-05-16
2135	249	245	249	245	5,179	1,271,483	2008-05-15
2136	250	249	249	250	58,508	14,606,519	2008-05-14
2137	260	250	260	250	132,330	33,143,603	2008-05-13
2138	260	260	260	260	14,318	3,722,680	2008-05-12
2139	255	254	255	255	12,494	3,184,970	2008-05-09
2140	270	254	255	254	75,426	19,668,194	2008-05-08
2141	260	254	260	254	17,222	4,382,634	2008-05-07
2142	278	250	278	250	96,888	25,220,249	2008-05-06
2143	286	280	286	280	27,673	7,820,752	2008-05-05
2144	288	286	286	286	24,612	7,041,768	2008-05-02
2145	287	286	287	287	11,223	3,220,413	2008-05-01
2146	290	287	290	288	58,021	16,721,484	2008-04-30
2147	290	286	287	289	96,132	27,698,356	2008-04-29
2148	287	286	287	286	49,194	14,070,120	2008-04-28
2149	288	285	288	285	20,996	6,024,374	2008-04-25
2150	292	288	292	288	18,107	5,269,514	2008-04-24
2151	294	290	294	292	39,850	11,649,194	2008-04-23
2152	295	293	293	294	39,166	11,513,904	2008-04-22
2153	294	293	294	294	125,438	36,873,494	2008-04-21
2154	294	294	294	294	158,881	46,711,014	2008-04-18
2155	297	294	296	295	79,654	23,551,924	2008-04-17
2156	295	280	280	295	83,730	24,284,532	2008-04-16
2157	298	280	298	280	59,783	17,253,280	2008-04-15
2158	300	295	295	297	109,511	32,767,563	2008-04-14
2159	295	280	280	295	100,232	28,827,430	2008-04-11
2160	280	275	275	280	124,753	34,876,904	2008-04-10
2161	274	270	270	272	50,293	13,582,836	2008-04-09
2162	275	267	267	267	84,010	22,545,090	2008-04-08
2163	267	258	258	267	47,289	12,454,085	2008-04-07
2164	270	258	270	258	57,947	15,430,389	2008-04-04
2165	270	261	261	270	35,498	9,370,170	2008-04-03
2166	260	252	252	260	98,282	25,533,063	2008-04-02
2167	256	240	240	256	44,701	11,122,123	2008-04-01
2168	245	235	235	245	1,453	344,355	2008-03-31
2169	236	230	230	230	2,128,450	495,374,452	2008-03-28
2170	240	230	240	230	184,279	43,082,040	2008-03-27
2171	244	240	244	240	74,600	17,924,632	2008-03-26
2172	245	240	240	245	1,902	460,490	2008-03-25
2173	245	231	231	235	10,318	2,438,373	2008-03-24
2174	234	230	230	231	38,354	8,827,650	2008-03-21
2175	235	230	235	230	118,945	27,441,506	2008-03-20
2176	240	235	240	235	170,585	40,258,845	2008-03-19
2177	258	240	255	240	133,885	33,571,588	2008-03-18
2178	260	250	260	255	110,186	28,125,495	2008-03-17
2179	261	260	260	260	191,976	49,916,952	2008-03-14
2180	251	243	243	250	112,913	28,163,255	2008-03-13
2181	251	225	225	240	68,372	16,743,406	2008-03-12
2182	230	220	220	220	56,430	12,668,444	2008-03-11
2183	212	207	207	212	28,631	5,972,804	2008-03-10
2184	205	205	205	205	163,000	33,415,000	2008-03-07
2185	203	202	202	202	17,819	3,604,538	2008-03-06
2186	202	201	201	202	20,637	4,153,647	2008-03-05
2187	202	201	202	201	32,916	6,637,787	2008-03-04
2188	202	201	202	202	50,541	10,166,454	2008-03-03
2189	202	200	202	201	20,895	4,203,270	2008-02-29
2190	200	199	200	200	17,450	3,489,460	2008-02-28
2191	200	199	199	199	72,186	14,366,749	2008-02-27
2192	200	198	199	199	39,635	7,886,441	2008-02-26
2193	200	199	199	199	23,592	4,700,684	2008-02-25
2194	200	199	199	199	28,031	5,580,819	2008-02-22
2195	198	196	196	198	19,894	3,928,010	2008-02-21
2196	195	194	195	195	60,713	11,836,035	2008-02-19
2197	195	194	194	195	16,107	3,129,305	2008-02-18
2198	195	194	195	194	55,068	10,706,080	2008-02-15
2199	195	190	190	195	23,857	4,538,551	2008-02-14
2200	200	190	195	190	113,934	22,007,350	2008-02-13
2201	195	194	195	195	29,619	5,761,705	2008-02-12
2202	195	193	195	193	49,068	9,508,324	2008-02-11
2203	200	195	195	195	70,115	13,673,025	2008-02-07
2204	200	195	195	195	49,005	9,594,975	2008-02-06
2205	200	190	200	190	73,634	14,597,800	2008-02-05
2206	210	200	210	200	93,825	18,840,750	2008-02-04
2207	200	185	185	200	51,573	10,218,103	2008-02-01
2208	185	178	180	185	737,858	131,405,749	2008-01-31
2209	180	178	180	180	1,742,640	310,243,588	2008-01-30
2210	180	178	180	180	9,988	1,796,540	2008-01-29
2211	180	179	180	179	214,492	38,608,120	2008-01-28
2212	180	180	180	180	1,165,693	209,824,740	2008-01-25
2213	180	179	179	180	5,615	1,010,101	2008-01-24
2214	180	180	180	180	873	157,140	2008-01-23
2215	180	180	180	180	22,871	4,116,780	2008-01-22
2216	181	180	180	180	658,844	118,597,920	2008-01-21
2217	180	180	180	180	49,443	8,899,740	2008-01-18
2218	180	180	180	180	1,128,940	203,209,200	2008-01-17
2219	181	180	180	180	1,095,647	197,972,972	2008-01-16
2220	183	180	183	180	2,601	468,183	2008-01-15
2221	180	180	180	180	3,243	583,740	2008-01-14
2222	181	180	181	180	28,113	5,066,496	2008-01-11
2223	182	181	182	182	10,612	1,922,384	2008-01-10
2224	180	180	180	180	91,381	16,448,580	2008-01-08
2225	184	180	180	180	53,460	9,636,232	2008-01-07
2226	185	180	185	180	100,571	18,103,780	2008-01-04
2227	180	180	180	180	120,000	21,600,000	2008-01-03
2228	185	180	185	180	20,010	3,602,850	2008-01-02
2229	185	180	180	185	3,500	632,500	2007-12-29
2230	180	178	179	180	35,707	6,382,658	2007-12-28
2231	185	178	185	179	82,126	14,879,314	2007-12-27
2232	185	185	185	185	1,131	209,235	2007-12-26
2233	185	185	185	185	23,145	4,281,825	2007-12-25
2234	180	180	180	180	1,176	211,680	2007-12-24
2235	180	180	180	180	214	38,520	2007-12-21
2236	177	176	177	177	546,893	96,798,658	2007-12-20
2237	176	175	176	175	1,065,000	186,379,240	2007-12-19
2238	176	174	175	176	65,143	11,408,771	2007-12-18
2239	176	175	176	176	13,416	2,351,216	2007-12-17
2240	178	176	178	177	62,784	11,071,524	2007-12-14
2241	178	176	178	178	123,646	21,765,902	2007-12-13
2242	180	176	176	178	21,812	3,845,756	2007-12-12
2243	175	175	175	175	20,000	3,500,000	2007-12-11
2244	175	175	175	175	1,467	256,725	2007-12-10
2245	178	175	178	175	24,909	4,413,648	2007-12-07
2246	180	178	180	178	13,217	2,357,060	2007-12-06
2247	180	180	180	180	20,004	3,600,720	2007-12-05
2248	182	180	182	180	47,000	8,496,892	2007-12-04
2249	185	182	185	182	58,572	10,684,435	2007-12-03
2250	185	183	185	183	25,740	4,746,069	2007-11-30
2251	185	184	185	185	15,092	2,790,720	2007-11-29
2252	190	185	190	185	4,205	779,050	2007-11-28
2253	192	185	192	190	44,248	8,238,654	2007-11-27
2254	192	190	192	190	36,545	6,980,793	2007-11-23
2255	195	191	191	193	8,926	1,720,206	2007-11-22
2256	193	190	193	191	35,174	6,716,714	2007-11-21
2257	196	191	195	191	22,672	4,369,364	2007-11-20
2258	198	195	196	196	113,441	22,195,412	2007-11-19
2259	196	194	194	196	32,655	6,370,168	2007-11-16
2260	195	191	193	193	44,542	8,582,204	2007-11-15
2261	191	190	190	191	5,400	1,030,700	2007-11-14
2262	187	180	180	187	16,019	2,959,006	2007-11-13
2263	180	179	179	180	51,875	9,334,430	2007-11-12
2264	179	179	179	179	190	34,010	2007-11-09
2265	179	175	175	179	19,854	3,484,148	2007-11-08
2266	176	170	170	175	18,305	3,195,426	2007-11-07
2267	170	169	170	170	34,301	5,827,670	2007-11-06
2268	175	168	170	170	15,870	2,692,320	2007-11-05
2269	170	168	170	170	5,356	909,799	2007-11-02
2270	176	170	175	170	50,906	8,726,406	2007-11-01
2271	179	175	179	175	9,569	1,695,156	2007-10-31
2272	183	178	178	179	20,337	3,647,272	2007-10-30
2273	183	177	183	177	43,451	7,918,367	2007-10-29
2274	182	182	182	182	9,268	1,686,776	2007-10-26
2275	172	171	171	171	825	141,425	2007-10-25
2276	171	170	171	170	8,127	1,383,217	2007-10-24
2277	183	178	179	183	2,499	449,237	2007-10-23
2278	181	170	181	170	154,016	27,732,728	2007-10-22
2279	185	185	185	185	8,171	1,511,635	2007-10-19
2280	191	180	191	181	72,206	13,376,140	2007-10-18
2281	188	182	182	188	7,450	1,395,602	2007-10-17
2282	185	180	180	185	80,276	14,536,306	2007-10-16
2283	166	162	162	166	10,437	1,694,794	2007-10-12
2284	170	161	170	163	196,643	31,769,996	2007-10-11
2285	170	162	169	162	240,244	39,823,994	2007-10-10
2286	170	170	170	170	15,047	2,557,990	2007-10-09
2287	180	170	180	170	83,298	14,459,260	2007-10-08
2288	186	180	186	180	45,507	8,238,090	2007-10-05
2289	190	180	180	190	4,243	786,470	2007-10-04
2290	200	180	200	180	82,203	16,127,088	2007-10-03
2291	200	200	200	200	38,351	7,670,200	2007-10-02
2292	200	199	199	200	58,572	11,700,500	2007-10-01
2293	200	199	200	200	16,381	3,273,392	2007-09-28
2294	200	200	200	200	50,790	10,158,000	2007-09-27
2295	200	200	200	200	10,835	2,167,000	2007-09-26
2296	200	200	200	200	82,385	16,477,000	2007-09-25
2297	200	200	200	200	48	9,600	2007-09-24
2298	200	200	200	200	290,650	58,130,000	2007-09-21
2299	200	200	200	200	565,251	113,050,200	2007-09-20
2300	200	200	200	200	42,880	8,576,000	2007-09-19
2301	201	200	200	200	331,000	66,200,553	2007-09-18
2302	201	185	185	200	274,104	54,583,699	2007-09-14
2303	181	180	181	181	11,986	2,168,409	2007-09-13
2304	199	180	190	180	49,001	9,372,207	2007-09-12
2305	200	180	200	180	106,723	20,944,400	2007-09-11
2306	200	180	200	200	72,083	13,381,652	2007-09-10
2307	200	200	200	200	616,900	123,380,000	2007-09-07
2308	201	200	200	200	339,825	67,965,200	2007-09-06
2309	200	200	200	200	90,185	18,037,000	2007-09-05
2310	200	130	130	150	34,693	5,411,090	2007-09-04
2311	130	100	100	130	195,238	21,096,010	2007-09-03
2312	100	100	100	100	838,589	83,858,900	2007-08-31
2313	105	105	105	105	700	73,500	2007-08-30
2314	100	100	100	100	257,352	25,735,200	2007-08-29
2315	100	100	100	100	4,094,478	409,447,800	2007-08-28
2316	100	100	100	100	700,000	70,000,000	2007-08-27
2317	103	100	103	100	2,879,756	288,200,900	2007-08-24
2318	101	100	101	100	168,625	16,863,000	2007-08-23
2319	100	100	100	100	939,644	93,964,400	2007-08-22
2320	100	100	100	100	170,987	17,098,700	2007-08-21
2321	100	100	100	100	34,927	3,492,700	2007-08-20
2322	100	100	100	100	84,000	8,400,000	2007-08-17
2323	100	100	100	100	116,652	11,665,200	2007-08-16
2324	100	100	100	100	121,045	12,104,500	2007-08-15
2325	100	100	100	100	109,179	10,917,900	2007-08-14
2326	100	100	100	100	13,569	1,356,900	2007-08-13
2327	100	100	100	100	65,520	6,552,000	2007-08-10
2328	100	100	100	100	73,689	7,368,900	2007-08-08
2329	100	100	100	100	4,678	467,800	2007-08-07
2330	100	100	100	100	4,199	419,900	2007-08-06
2331	100	100	100	100	16,519	1,651,900	2007-08-03
2332	100	100	100	100	41,624	4,162,400	2007-08-02
2333	100	100	100	100	41,203	4,120,300	2007-08-01
2334	100	100	100	100	18,758	1,875,800	2007-07-31
2335	100	100	100	100	47,322	4,732,200	2007-07-30
2336	100	100	100	100	109,504	10,950,400	2007-07-27
2337	100	100	100	100	14,533	1,453,300	2007-07-26
2338	100	100	100	100	6,327	632,700	2007-07-25
2339	100	100	100	100	54,922	5,492,200	2007-07-24
2340	100	100	100	100	42,714	4,271,400	2007-07-23
2341	100	100	100	100	58,539	5,853,900	2007-07-20
2342	100	100	100	100	3,042	304,200	2007-07-19
2343	100	100	100	100	715,864	71,586,400	2007-07-18
2344	101	100	100	101	12,720	1,273,000	2007-07-17
2345	100	100	100	100	30,640	3,064,000	2007-07-16
2346	101	100	101	100	1,520	152,100	2007-07-08
2347	101	100	100	100	54,277	5,427,800	2007-07-06
2348	100	100	100	100	4,000	400,000	2007-07-05
2349	100	100	100	100	11,862	1,186,200	2007-07-04
2350	100	100	100	100	11,376	1,137,600	2007-07-03
2351	100	100	100	100	2,000	200,000	2007-07-02
2352	100	100	100	100	6,996	699,600	2007-06-29
2353	100	100	100	100	9,284	928,400	2007-06-28
2354	100	100	100	100	19,033	1,903,300	2007-06-27
2355	100	100	100	100	3,246	324,600	2007-06-26
2356	100	100	100	100	9,601	960,100	2007-06-25
2357	100	100	100	100	3,998	399,800	2007-06-22
2358	100	100	100	100	14,514	1,451,400	2007-06-21
2359	100	100	100	100	937	93,700	2007-06-20
2360	100	100	100	100	4,826	482,600	2007-06-19
2361	100	100	100	100	850	85,000	2007-06-18
2362	100	100	100	100	3,291	329,100	2007-06-15
2363	100	100	100	100	37,709	3,770,900	2007-06-14
2364	100	100	100	100	7,100	710,000	2007-06-13
2365	100	100	100	100	128,032	12,803,200	2007-06-12
2366	100	100	100	100	3,171	317,100	2007-06-11
2367	100	100	100	100	3,594	359,400	2007-06-08
2368	100	100	100	100	2,882	288,200	2007-06-07
2369	100	100	100	100	3,674	367,400	2007-06-06
2370	100	100	100	100	1,759	175,900	2007-06-05
2371	100	100	100	100	2,760	276,000	2007-06-04
2372	100	100	100	100	2,801	280,100	2007-05-31
2373	100	100	100	100	462	46,200	2007-05-30
2374	100	100	100	100	3,290	329,000	2007-05-29
2375	100	100	100	100	1,727	172,700	2007-05-28
2376	100	100	100	100	2,439	243,900	2007-05-25
2377	100	100	100	100	3,582	358,200	2007-05-24
2378	100	100	100	100	4,423	442,300	2007-05-23
2379	100	100	100	100	6,001	600,100	2007-05-22
2380	100	100	100	100	1,576	157,600	2007-05-21
2381	100	100	100	100	2,747	274,700	2007-05-18
2382	100	100	100	100	2,916	291,600	2007-05-17
2383	100	100	100	100	800	80,000	2007-05-16
2384	100	100	100	100	1,847	184,700	2007-05-15
2385	100	100	100	100	6,740	674,000	2007-05-14
2386	100	100	100	100	1,000	100,000	2007-05-11
2387	100	100	100	100	1,360	136,000	2007-05-10
2388	100	100	100	100	3,253	325,300	2007-05-09
2389	100	100	100	100	1,487	148,700	2007-05-08
2390	100	100	100	100	10,337	1,033,700	2007-05-07
2391	100	100	100	100	2,350	235,000	2007-05-04
2392	100	100	100	100	1,045	104,500	2007-05-03
2393	100	100	100	100	1,680	168,000	2007-05-02
2394	100	100	100	100	4,344	434,400	2007-05-01
2395	100	100	100	100	197	19,700	2007-03-05
2396	100	100	100	100	1,030	103,000	2007-03-02
2397	100	100	100	100	4,048	404,800	2007-03-01
2398	100	100	100	100	1,790	179,000	2007-02-28
2399	100	100	100	100	3,007	300,700	2007-02-27
2400	110	100	110	100	7,053	710,300	2007-02-26
2401	110	100	100	110	45,728	4,577,800	2007-02-22
2402	100	100	100	100	100	10,000	2007-02-21
2403	100	100	100	100	910	91,000	2007-02-20
2404	100	100	100	100	3,350	335,000	2007-02-16
2405	100	100	100	100	1,064	106,400	2007-02-15
2406	100	100	100	100	2,344	234,400	2007-02-14
2407	100	100	100	100	2,504	250,400	2007-02-13
2408	100	100	100	100	23,146	2,314,600	2007-02-12
2409	100	100	100	100	63	6,300	2007-02-09
2410	100	100	100	100	4,020	402,000	2007-02-08
2411	100	100	100	100	1,300	130,000	2007-02-07
2412	100	100	100	100	257	25,700	2007-02-06
2413	100	100	100	100	4,574	457,400	2007-02-05
2414	100	100	100	100	1,531	153,100	2007-02-02
2415	100	100	100	100	2,020	202,000	2007-02-01
2416	100	100	100	100	21,435	2,143,500	2007-01-31
2417	100	100	100	100	3,633	363,300	2007-01-30
2418	100	100	100	100	20,454	2,045,400	2007-01-29
2419	100	100	100	100	50,877	5,087,700	2007-01-26
2420	100	100	100	100	25,958	2,595,800	2007-01-25
2421	100	100	100	100	742	74,200	2007-01-24
2422	100	100	100	100	1,189	118,900	2007-01-23
2423	100	100	100	100	5,060	506,000	2007-01-19
2424	100	100	100	100	4,021	402,100	2007-01-18
2425	100	100	100	100	674	67,400	2007-01-17
2426	100	100	100	100	3,593	359,300	2007-01-16
2427	100	100	100	100	267	26,700	2007-01-15
2428	100	100	100	100	500	50,000	2007-01-12
2429	100	100	100	100	1,100	110,000	2007-01-11
2430	100	100	100	100	2,227	222,700	2007-01-10
2431	100	100	100	100	4,202	420,200	2007-01-09
2432	100	100	100	100	5,918	591,800	2007-01-08
2433	100	100	100	100	6,230	623,000	2007-01-05
2434	100	100	100	100	2,158	215,800	2007-01-04
2435	100	100	100	100	196	19,600	2007-01-03
2436	100	100	100	100	10,531	1,053,100	2007-01-02
2437	100	100	100	100	3,347	334,700	2006-12-29
2438	100	100	100	100	1,261	126,100	2006-12-28
2439	100	100	100	100	880	88,000	2006-12-27
2440	100	100	100	100	2,501	250,100	2006-12-26
2441	100	100	100	100	646	64,600	2006-12-25
2442	100	100	100	100	1,190	119,000	2006-12-22
2443	100	100	100	100	95	9,500	2006-12-21
2444	100	100	100	100	1,722	172,200	2006-12-20
2445	100	100	100	100	1,904	190,400	2006-12-19
2446	100	100	100	100	727	72,700	2006-12-18
2447	100	100	100	100	2,216	221,600	2006-12-15
2448	105	100	100	105	36,673	3,669,200	2006-12-13
2449	100	100	100	100	11,344	1,134,400	2006-12-12
2450	100	100	100	100	262,982	26,298,200	2006-12-11
2451	100	100	100	100	4,960	496,000	2006-12-08
2452	100	100	100	100	1,778	177,800	2006-12-07
2453	100	100	100	100	1,126	112,600	2006-12-06
2454	100	100	100	100	4,914	491,400	2006-12-05
2455	100	100	100	100	4,100	410,000	2006-12-04
2456	100	100	100	100	645	64,500	2006-11-30
2457	100	100	100	100	1,216	121,600	2006-11-29
2458	100	100	100	100	3,069	306,900	2006-11-28
2459	100	100	100	100	409	40,900	2006-11-23
2460	100	100	100	100	1,819	181,900	2006-11-22
2461	100	100	100	100	7,609	760,900	2006-11-21
2462	100	100	100	100	2,928	292,800	2006-11-20
2463	100	100	100	100	13,871	1,387,100	2006-11-16
2464	100	100	100	100	11,761	1,176,100	2006-11-14
2465	100	100	100	100	5,210	521,000	2006-11-10
2466	100	100	100	100	2,329	232,900	2006-11-08
2467	100	100	100	100	2,298	229,800	2006-11-06
2468	100	100	100	100	1,521	152,100	2006-11-01
2469	100	100	100	100	6,174	617,400	2006-10-30
2470	100	100	100	100	3,656	365,600	2006-10-27
2471	100	100	100	100	30,000	3,000,000	2006-10-25
2472	100	100	100	100	100,370	10,037,000	2006-10-24
2473	100	100	100	100	926	92,600	2006-10-23
2474	100	100	100	100	532	53,200	2006-10-20
2475	100	100	100	100	1,850	185,000	2006-10-19
2476	100	100	100	100	622	62,200	2006-10-18
2477	105	100	105	100	11,557	1,156,700	2006-10-17
2478	105	100	100	105	441	45,350	2006-10-06
2479	100	100	100	100	405	40,500	2006-10-05
2480	100	100	100	100	404	40,400	2006-10-04
2481	100	100	100	100	1,000	100,000	2006-10-03
2482	100	100	100	100	5,147	514,700	2006-10-02
2483	100	100	100	100	1,600	160,000	2006-09-29
2484	100	100	100	100	5,000,050	500,005,000	2006-09-27
2485	100	100	100	100	2,413	241,300	2006-09-26
2486	100	100	100	100	82,633	8,263,300	2006-09-22
2487	100	100	100	100	220	22,000	2006-09-21
2488	100	100	100	100	735	73,500	2006-09-19
2489	100	100	100	100	2,165	216,500	2006-09-18
2490	100	100	100	100	3,152	315,200	2006-09-15
2491	100	100	100	100	6,791	679,100	2006-09-14
2492	100	100	100	100	1,015	101,500	2006-09-12
2493	100	100	100	100	11,679	1,167,900	2006-09-11
2494	100	100	100	100	2,545	254,500	2006-09-07
2495	100	100	100	100	2,628	262,800	2006-09-06
2496	100	100	100	100	150,000	15,000,000	2006-09-04
2497	105	100	105	100	15,092	1,509,350	2006-09-01
2498	100	100	100	100	60,322	6,032,200	2006-08-29
2499	100	100	100	100	15,000,000	1,500,000,000	2006-08-28
2500	100	100	100	100	1,267	126,700	2006-08-25
2501	100	100	100	100	100,285	10,028,500	2006-08-22
2502	100	100	100	100	1,739	173,900	2006-08-18
2503	100	100	100	100	14,555	1,455,500	2006-08-16
2504	100	100	100	100	25,080	2,508,000	2006-08-14
2505	100	100	100	100	680	68,000	2006-08-11
2506	100	100	100	100	1,664	166,400	2006-08-10
2507	100	100	100	100	2,824	282,400	2006-08-09
2508	100	100	100	100	3,673	367,300	2006-08-04
2509	100	100	100	100	1,701	170,100	2006-08-02
2510	100	100	100	100	200,706	20,070,600	2006-08-01
2511	100	100	100	100	2,550	255,000	2006-07-31
2512	100	100	100	100	21,420	2,142,000	2006-07-28
2513	100	100	100	100	2,499	249,900	2006-07-27
2514	100	100	100	100	1,264	126,400	2006-07-26
2515	100	100	100	100	792,879	79,287,900	2006-07-25
2516	100	100	100	100	1,887	188,700	2006-07-24
2517	100	100	100	100	1,231	123,100	2006-07-21
2518	100	100	100	100	4,410	441,000	2006-07-20
2519	100	100	100	100	1,057	105,700	2006-07-19
2520	100	100	100	100	4,653	465,300	2006-07-18
2521	100	100	100	100	190	19,000	2006-07-17
2522	100	100	100	100	4,818	481,800	2006-07-10
2523	100	100	100	100	3,867	386,700	2006-07-06
2524	100	100	100	100	737	73,700	2006-07-05
2525	102	102	102	102	30	3,060	2006-07-04
2526	100	100	100	100	987	98,700	2006-07-03
2527	100	100	100	100	57,600	5,760,000	2006-06-30
2528	100	100	100	100	1,602	160,200	2006-06-29
2529	100	100	100	100	3,553	355,300	2006-06-28
2530	100	100	100	100	1,125	112,500	2006-06-27
2531	100	100	100	100	751	75,100	2006-06-26
2532	100	100	100	100	2,770	277,000	2006-06-23
2533	100	100	100	100	3,085	308,500	2006-06-22
2534	100	100	100	100	1,370	137,000	2006-06-21
2535	100	100	100	100	4,648	464,800	2006-06-20
2536	100	100	100	100	847	84,700	2006-06-19
2537	100	100	100	100	3,440	344,000	2006-06-16
2538	100	100	100	100	1,814	181,400	2006-06-15
2539	100	100	100	100	9,542	954,200	2006-06-14
2540	100	100	100	100	14,297	1,429,700	2006-06-13
2541	100	100	100	100	5,716	571,600	2006-06-12
2542	100	100	100	100	855	85,500	2006-06-09
2543	100	100	100	100	24,717	2,471,700	2006-06-08
2544	100	100	100	100	39,550	3,955,000	2006-06-07
2545	100	100	100	100	12,915	1,291,500	2006-06-06
2546	100	100	100	100	3,688	368,800	2006-06-05
2547	100	100	100	100	6,088	608,800	2006-06-02
2548	100	100	100	100	415,736	41,573,600	2006-05-31
2549	100	100	100	100	109,292	10,929,200	2006-05-30
2550	100	100	100	100	25,859	2,585,900	2006-05-29
2551	100	100	100	100	63,004	6,300,400	2006-05-26
2552	100	100	100	100	1,341	134,100	2006-05-25
2553	100	100	100	100	7,183	718,300	2006-05-24
2554	100	100	100	100	11,084,821	1,108,482,100	2006-05-23
2555	100	100	100	100	12,010	1,201,000	2006-05-22
2556	100	100	100	100	35,239	3,523,900	2006-05-19
2557	100	100	100	100	1,899	189,900	2006-05-18
2558	100	100	100	100	5,170	517,000	2006-05-17
2559	100	100	100	100	39,358	3,935,800	2006-05-16
2560	100	100	100	100	15,110	1,511,000	2006-05-15
2561	100	100	100	100	350	35,000	2006-05-12
2562	100	100	100	100	583	58,300	2006-05-11
2563	100	100	100	100	340	34,000	2006-05-10
2564	100	100	100	100	658	65,800	2006-05-09
2565	100	100	100	100	800	80,000	2006-05-08
2566	100	100	100	100	1,381	138,100	2006-05-05
2567	100	100	100	100	147	14,700	2006-05-04
2568	100	100	100	100	303	30,300	2006-05-03
2569	100	100	100	100	712	71,200	2006-05-02
2570	100	100	100	100	97	9,700	2006-05-01
2571	100	100	100	100	307	30,700	2006-04-28
2572	100	100	100	100	1,785	178,500	2006-04-27
2573	100	100	100	100	1,471	147,100	2006-04-26
2574	100	100	100	100	5,497	549,700	2006-04-25
2575	100	100	100	100	562	56,200	2006-04-24
2576	100	100	100	100	4,068	406,800	2006-04-21
2577	100	100	100	100	680	68,000	2006-04-20
2578	100	100	100	100	1,656	165,600	2006-04-19
2579	100	100	100	100	4,540	454,000	2006-04-18
2580	100	100	100	100	2,049	204,900	2006-04-17
2581	100	100	100	100	41,649	4,164,900	2006-04-14
2582	100	100	100	100	61	6,100	2006-04-13
2583	100	100	100	100	273	27,300	2006-04-12
2584	100	100	100	100	102	10,200	2006-04-11
2585	100	100	100	100	14,526	1,452,600	2006-04-10
2586	100	100	100	100	224	22,400	2006-04-07
2587	100	100	100	100	2,507	250,700	2006-04-06
2588	100	100	100	100	8,761,967	876,196,700	2006-04-05
2589	100	100	100	100	12,056	1,205,600	2006-04-04
2590	100	100	100	100	2,479	247,900	2006-04-03
2591	100	100	100	100	2,276	227,600	2006-03-31
2592	100	100	100	100	659	65,900	2006-03-30
2593	120	100	100	100	703,165	70,324,660	2006-03-29
2594	100	100	100	100	1,040	104,000	2006-03-28
2595	100	100	100	100	221	22,100	2006-03-27
2596	100	100	100	100	2,915	291,500	2006-03-24
2597	100	100	100	100	2,710	271,000	2006-03-23
2598	100	100	100	100	1,412	141,200	2006-03-22
2599	100	100	100	100	19,074	1,907,400	2006-03-21
2600	100	100	100	100	100	10,000	2006-03-20
2601	100	100	100	100	119,994	11,999,400	2006-03-17
2602	100	100	100	100	3,173	317,300	2006-03-16
2603	100	100	100	100	616	61,600	2006-03-15
2604	100	100	100	100	100	10,000	2006-03-14
2605	100	100	100	100	2,721	272,100	2006-03-13
2606	100	100	100	100	993,713	99,371,300	2006-03-10
2607	100	100	100	100	1,390	139,000	2006-03-09
2608	100	100	100	100	1,345	134,500	2006-03-07
2609	100	100	100	100	62,839	6,283,900	2006-03-06
2610	100	100	100	100	202,319	20,231,900	2006-03-03
2611	100	100	100	100	3,260	326,000	2006-03-02
2612	100	100	100	100	344	34,400	2006-03-01
2613	100	100	100	100	94,784	9,478,400	2006-02-28
2614	100	100	100	100	1,342	134,200	2006-02-27
2615	100	100	100	100	402,180	40,218,000	2006-02-24
2616	100	100	100	100	2,748	274,800	2006-02-23
2617	100	100	100	100	1,164,412	116,441,200	2006-02-22
2618	100	100	100	100	121	12,100	2006-02-21
2619	100	100	100	100	6,794	679,400	2006-02-20
2620	100	100	100	100	101,273	10,127,300	2006-02-17
2621	100	100	100	100	2,430	243,000	2006-02-16
2622	100	100	100	100	1,160,613	116,061,300	2006-02-15
2623	100	100	100	100	1,021	102,100	2006-02-14
2624	100	100	100	100	462	46,200	2006-02-13
2625	100	100	100	100	499	49,900	2006-02-10
2626	100	100	100	100	1,335	133,500	2006-02-09
2627	100	100	100	100	30	3,000	2006-02-08
2628	100	100	100	100	217	21,700	2006-02-07
2629	100	100	100	100	100	10,000	2006-02-06
2630	100	100	100	100	3,005	300,500	2006-02-03
2631	100	100	100	100	10	1,000	2006-02-02
2632	100	100	100	100	3,142	314,200	2006-02-01
2633	100	100	100	100	1,185,060	118,506,000	2006-01-27
2634	100	100	100	100	610	61,000	2006-01-26
2635	100	100	100	100	131	13,100	2006-01-25
2636	100	100	100	100	641	64,100	2006-01-24
2637	100	100	100	100	1,355	135,500	2006-01-23
2638	100	100	100	100	100	10,000	2006-01-20
2639	100	100	100	100	800	80,000	2006-01-19
2640	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