Компани дэлгэрэнгүй

BUN 2,000.00 1.23%|AAR -430.00 -4.62%|XOC 12.88 5.83%|APU 0.07 0.01%|BAN -50.00 -4.00%|ADB 10.95 5.00%|MND -0.06 -0.09%|TUM -1.07 -0.50%|GOV -3.20 -1.34%|ERD -34.34 -3.78%|TTL -30.00 -0.43%|AIC -40.00 -3.50%|MBW -2.96 -1.74%|BOD 1.20 1.00%|BUK -19.00 -3.45%|LEN -0.94 -2.07%|MNP -7.00 -0.61%|JTB 0.99 1.48%|UID -1.00 -0.05%|MFC -0.60 -0.94%|TCK 30.00 0.20%|NEH 1.51 7.94%|SUU 0.55 0.26%|ITL -5.51 -4.76%|INV 75.00 2.46%|BNG 1,900.00 9.05%|ETT 0.00 0.00%|GTL -2,500.00 -8.47%|MNH 90.00 4.97%|VIK 0.00 0.00%|ADU -27.90 -4.59%|OLL -0.20 -0.79%|RMC 1.99 8.46%|HRM 3.00 2.63%|

Женко тур бюро ХК (JTB)

Хаалт 67 0.00 (0.00% ) 2021-06-21

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	67
Нээлтийн ханш	67
Хаалтын ханш	67.00
VWAP	67
Дээд ханш	67
Доод ханш	67
52 долоо хоног	90.00 / 67
Нийт хувьцаа	100,000,000

n/a
n/a
Зах зээлийн үнэлгээ	6,700,000,000
Авах ширхэг	1,000
Авах үнэ	58
Зарах үнэ	67
Зарах тоо	193

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	67	67	67	67	195	13,065	2021-06-21
2	67	67	67	67	2,305	154,435	2021-06-18
3	68	68	68	68	90	6,120	2021-06-16
4	68	67	68	67	1,500	100,523	2021-06-15
5	68	68	68	68	815	55,373	2021-06-14
6	68	68	68	68	320	21,760	2021-06-11
7	67	67	67	67	1,396	93,532	2021-06-10
8	67	67	67	67	14	938	2021-06-08
9	68	68	68	68	294	19,992	2021-06-04
10	69	69	69	69	100	6,920	2021-05-31
11	69	67	67	69	100	6,871	2021-05-21
12	69	65	68	68	2,168	145,552	2021-05-20
13	68	67	67	67	170	11,473	2021-05-11
14	69	69	69	69	200	13,860	2021-05-10
15	69	69	69	69	2,967	205,680	2021-05-06
16	70	69	69	69	1,582	109,929	2021-05-05
17	70	69	69	69	4,600	319,272	2021-05-04
18	70	70	70	70	100	6,999	2021-05-03
19	70	67	70	69	865	59,905	2021-04-29
20	70	70	70	70	1	70	2021-04-28
21	69	66	69	67	1,366	91,384	2021-04-26
22	70	68	70	68	12,260	834,160	2021-04-23
23	70	67	70	67	17,512	1,177,235	2021-04-22
24	70	68	69	70	2,200	150,000	2021-04-21
25	72	69	69	69	2,457	169,608	2021-04-20
26	69	69	69	69	5,380	371,220	2021-04-19
27	69	69	69	69	1,700	117,300	2021-04-16
28	69	69	69	69	220	15,180	2021-04-15
29	70	67	70	68	639	44,472	2021-04-14
30	70	70	70	70	551	38,570	2021-04-13
31	70	70	70	70	1,537	107,590	2021-04-12
32	70	67	70	68	7,570	511,797	2021-04-08
33	68	68	68	68	300	20,400	2021-04-07
34	68	68	68	68	300	20,400	2021-04-07
35	70	67	70	70	8,592	577,660	2021-04-06
36	68	67	68	67	650	43,810	2021-04-05
37	69	68	69	69	851	58,711	2021-04-02
38	70	69	70	69	2,008	139,381	2021-04-01
39	70	69	70	69	727	50,369	2021-03-31
40	72	70	70	70	5,632	395,539	2021-03-30
41	71	67	71	70	723,160	50,602,447	2021-03-29
42	71	69	69	71	8,769	622,199	2021-03-26
43	70	69	70	70	1,331	92,991	2021-03-25
44	70	69	70	70	700	48,903	2021-03-24
45	69	69	69	69	6,825	470,925	2021-03-23
46	68	67	68	68	6,216	419,645	2021-03-22
47	71	68	71	68	9,429	641,538	2021-03-19
48	68	67	67	68	10,586	709,848	2021-03-18
49	72	67	72	67	37,695	2,587,808	2021-03-17
50	70	70	70	70	84,521	5,916,470	2021-03-16
51	72	69	70	69	9,819	672,977	2021-03-15
52	72	68	72	69	16,760	1,145,883	2021-03-12
53	71	69	71	69	24,943	1,740,515	2021-03-11
54	72	70	72	70	11,192	786,164	2021-03-10
55	77	70	75	71	35,382	2,509,240	2021-03-09
56	75	75	75	75	9,107	683,025	2021-03-05
57	75	75	75	75	480	36,000	2021-03-04
58	75	75	75	75	4,009	300,175	2021-03-03
59	77	74	77	74	3,038	228,932	2021-03-02
60	77	75	77	75	6,890	517,150	2021-03-01
61	75	74	74	75	6,966	521,950	2021-02-26
62	75	75	75	75	4,871	365,325	2021-02-25
63	75	70	75	71	10,323	736,063	2021-02-24
64	80	80	80	80	1,000	80,000	2021-02-03
65	82	80	82	80	183	14,706	2021-02-02
66	82	80	82	80	901	72,082	2021-02-01
67	82	82	82	82	500	41,000	2021-01-27
68	83	80	83	80	535	43,850	2021-01-26
69	83	80	80	83	215	17,800	2021-01-25
70	80	80	80	80	214	17,120	2021-01-19
71	84	84	84	84	300	25,283	2021-01-15
72	84	84	84	84	300	25,290	2021-01-13
73	81	79	81	79	7,791	617,757	2021-01-12
74	82	82	82	82	39	3,198	2021-01-11
75	82	82	82	82	1,971	161,622	2021-01-08
76	80	80	80	80	576	46,080	2021-01-07
77	83	80	83	80	5,100	414,000	2021-01-05
78	90	90	90	90	3,372	303,479	2021-01-04
79	89	81	81	89	474	42,030	2020-12-31
80	90	81	81	84	2,471	203,885	2020-12-30
81	90	81	90	81	796	68,363	2020-12-28
82	90	90	90	90	710	63,865	2020-12-25
83	90	90	90	90	269	24,205	2020-12-23
84	85	85	85	85	3,350	284,750	2020-12-21
85	90	81	90	84	14	1,171	2020-12-18
86	90	90	90	90	1,050	94,495	2020-12-17
87	90	90	90	90	690	62,100	2020-12-16
88	90	90	90	90	2,300	207,000	2020-12-15
89	92	91	91	91	1,020	92,830	2020-12-11
90	92	81	81	87	9,723	809,238	2020-12-10
91	93	93	93	93	1,175	109,272	2020-12-09
92	93	90	90	92	140	12,867	2020-12-08
93	90	90	90	90	70	6,299	2020-12-07
94	90	90	90	90	2,710	242,583	2020-12-03
95	90	89	90	89	681	60,879	2020-12-02
96	85	85	85	85	20	1,700	2020-12-01
97	84	84	84	84	100	8,400	2020-11-30
98	81	81	81	81	300	24,330	2020-11-23
99	80	80	80	80	700	56,000	2020-11-19
100	79	76	79	78	1,177	91,487	2020-11-18
101	79	79	79	79	323	25,517	2020-11-17
102	85	80	85	80	3,178	254,420	2020-11-06
103	85	85	85	85	1,618	137,530	2020-11-05
104	79	79	79	79	177	13,983	2020-11-04
105	85	78	85	80	189	15,273	2020-11-03
106	74	74	74	74	992	72,912	2020-10-26
107	85	85	85	85	500	42,500	2020-10-09
108	85	85	85	85	1,000	85,000	2020-10-08
109	88	88	88	88	1,119	98,472	2020-10-06
110	88	88	88	88	78	6,864	2020-10-01
111	88	88	88	88	10	880	2020-09-30
112	87	87	87	87	100	8,700	2020-09-29
113	88	88	88	88	253	22,264	2020-09-28
114	88	88	88	88	70	6,160	2020-09-25
115	87	87	87	87	70	6,118	2020-09-24
116	76	76	76	76	140	10,640	2020-09-22
117	87	85	87	85	3,073	261,328	2020-09-21
118	87	84	85	84	12,600	1,059,699	2020-09-14
119	84	84	84	84	1,000	84,000	2020-09-10
120	85	85	85	85	255	21,655	2020-09-08
121	85	85	85	85	2,450	208,005	2020-09-07
122	85	85	85	85	25	2,123	2020-09-04
123	83	83	83	83	1,135	94,205	2020-09-03
124	85	85	85	85	3,400	288,660	2020-09-02
125	85	85	85	85	700	59,500	2020-09-01
126	85	80	80	85	241	20,480	2020-08-31
127	85	85	85	85	10	850	2020-08-26
128	76	76	76	76	100	7,600	2020-08-20
129	89	89	89	89	400	35,600	2020-08-19
130	89	89	89	89	21	1,869	2020-08-18
131	89	89	89	89	2,500	222,500	2020-08-17
132	89	89	89	89	610	54,290	2020-08-14
133	88	88	88	88	25,621	2,254,648	2020-08-12
134	89	89	89	89	1	89	2020-08-11
135	88	88	88	88	70	6,160	2020-08-07
136	89	89	89	89	1,000	89,000	2020-07-28
137	89	89	89	89	10	890	2020-07-23
138	89	89	89	89	10	890	2020-07-20
139	82	82	82	82	120	9,840	2020-07-06
140	89	89	89	89	1,450	128,905	2020-06-30
141	82	82	82	82	500	41,050	2020-06-26
142	82	82	82	82	200	16,420	2020-06-23
143	82	82	82	82	500	41,055	2020-06-22
144	82	82	82	82	10,000	821,100	2020-06-18
145	82	82	82	82	1,286	105,456	2020-06-15
146	81	81	81	81	1,100	89,320	2020-06-04
147	81	81	81	81	1,384	112,381	2020-06-02
148	81	81	81	81	915	74,298	2020-05-28
149	81	81	81	81	400	32,480	2020-05-27
150	81	81	81	81	200	16,240	2020-05-18
151	85	85	85	85	984	83,640	2020-05-13
152	85	85	85	85	1,066	90,610	2020-05-11
153	88	88	88	88	5	440	2020-05-07
154	85	85	85	85	494	41,990	2020-04-30
155	85	85	85	85	1,006	85,510	2020-04-28
156	88	88	88	88	9	789	2020-04-20
157	82	82	82	82	3	246	2020-04-16
158	88	80	88	80	571	45,764	2020-04-15
159	82	82	82	82	422	34,604	2020-04-09
160	88	80	85	88	3,018	258,390	2020-03-31
161	82	81	81	81	11,308	918,354	2020-03-30
162	88	88	88	88	200	17,538	2020-03-27
163	88	88	88	88	700	61,390	2020-03-26
164	88	87	87	88	5,932	518,643	2020-03-25
165	88	88	88	88	356	31,221	2020-03-24
166	88	88	88	88	400	35,080	2020-03-23
167	88	87	88	88	61	5,359	2020-03-20
168	88	88	88	88	360	31,676	2020-03-19
169	88	88	88	88	90	7,919	2020-03-18
170	88	87	87	88	815	70,556	2020-03-17
171	87	87	87	87	245	21,217	2020-03-16
172	88	87	88	87	1,520	131,910	2020-03-13
173	87	87	87	87	1,042	90,156	2020-03-12
174	88	88	88	88	201	17,686	2020-03-11
175	88	86	88	88	1,215	106,492	2020-03-10
176	90	88	90	88	977	86,434	2020-03-09
177	91	91	91	91	33	3,003	2020-03-06
178	90	90	90	90	1,499	134,910	2020-03-05
179	90	89	89	90	501	45,040	2020-03-04
180	89	85	89	88	9,239	812,760	2020-03-03
181	91	90	91	90	2,440	219,625	2020-03-02
182	91	91	91	91	5,153	468,797	2020-02-28
183	91	90	91	90	10,020	905,805	2020-02-27
184	91	88	91	91	13,929	1,266,359	2020-02-21
185	81	80	80	81	8,607	691,928	2020-02-20
186	70	70	70	70	200	14,001	2020-02-14
187	75	72	72	72	7,010	504,750	2020-02-11
188	75	75	75	75	660	49,499	2020-02-10
189	70	70	70	70	14,810	1,036,700	2020-02-03
190	70	70	70	70	3,760	263,202	2020-01-31
191	70	70	70	70	1,485	103,950	2020-01-30
192	74	70	74	70	961	67,294	2020-01-29
193	71	70	71	70	847	59,300	2020-01-24
194	72	70	70	71	6,909	491,448	2020-01-23
195	70	70	70	70	2,600	182,000	2020-01-22
196	71	71	71	71	100	7,100	2020-01-21
197	70	70	70	70	560	39,200	2020-01-20
198	69	69	69	69	1,000	69,000	2020-01-17
199	75	70	70	75	86	6,025	2020-01-15
200	80	80	80	80	1	80	2020-01-02
201	76	74	74	74	2,217	165,024	2019-12-31
202	73	72	72	72	456	33,034	2019-12-30
203	72	72	72	72	1	72	2019-12-25
204	72	72	72	72	100	7,200	2019-12-20
205	70	70	70	70	3,000	210,000	2019-12-19
206	73	73	73	73	496	36,208	2019-12-16
207	66	66	66	66	1,710	112,860	2019-12-11
208	66	66	66	66	9,848	649,968	2019-12-10
209	66	66	66	66	5,000	330,000	2019-12-09
210	66	66	66	66	4,800	316,800	2019-12-06
211	66	66	66	66	16,007	1,056,462	2019-12-03
212	75	75	75	75	1	75	2019-12-02
213	70	70	70	70	330	23,100	2019-11-28
214	74	74	74	74	1	74	2019-11-22
215	71	65	70	65	5,003	325,711	2019-11-21
216	68	68	68	68	2,786	189,385	2019-11-18
217	68	61	68	65	60	3,873	2019-11-14
218	66	66	66	66	7,442	490,824	2019-10-31
219	66	57	57	66	123	7,197	2019-10-29
220	69	60	66	60	2,315	139,765	2019-10-28
221	66	66	66	66	1,000	66,010	2019-10-23
222	71	71	71	71	700	49,700	2019-10-08
223	71	71	71	71	1,900	134,900	2019-10-07
224	75	71	75	72	840	60,600	2019-10-04
225	75	72	75	72	1,051	75,200	2019-10-03
226	71	71	71	71	14,264	1,018,022	2019-10-02
227	72	70	70	71	4,933	352,056	2019-09-30
228	72	66	72	66	1,390	91,746	2019-09-26
229	72	72	72	72	1	72	2019-09-25
230	72	70	70	71	714	51,042	2019-09-13
231	72	70	70	70	13,745	962,205	2019-09-11
232	70	70	70	70	1	70	2019-09-02
233	70	70	70	70	146	10,220	2019-08-30
234	70	70	70	70	510	35,700	2019-08-29
235	70	70	70	70	23	1,610	2019-08-27
236	70	70	70	70	1	70	2019-08-23
237	70	70	70	70	108	7,560	2019-08-22
238	63	63	63	63	1,348	84,937	2019-08-08
239	65	60	60	65	385	23,130	2019-08-06
240	65	65	65	65	213	13,845	2019-08-05
241	70	70	70	70	3,000	210,000	2019-08-02
242	69	69	69	69	1,000	69,090	2019-07-25
243	70	69	69	69	9,430	651,565	2019-07-24
244	70	70	70	70	3	210	2019-07-19
245	61	61	61	61	1,131	69,002	2019-07-08
246	64	64	64	64	1,610	102,758	2019-07-04
247	65	65	65	65	1,314	85,420	2019-07-02
248	71	66	66	71	3,006	214,083	2019-06-28
249	72	72	72	72	3	215	2019-06-21
250	70	70	70	70	150	10,500	2019-06-20
251	70	70	70	70	189	13,230	2019-06-19
252	70	70	70	70	5,150	360,500	2019-06-18
253	72	72	72	72	27	1,931	2019-06-14
254	65	65	65	65	50	3,250	2019-06-12
255	71	71	71	71	250	17,873	2019-06-11
256	72	72	72	72	10	715	2019-06-05
257	65	65	65	65	101	6,566	2019-06-04
258	66	66	66	66	599	39,539	2019-05-29
259	66	66	66	66	5,918	390,588	2019-05-27
260	67	65	65	67	2,334	155,710	2019-05-23
261	71	65	65	71	6,102	433,062	2019-05-17
262	68	68	68	68	2,258	153,544	2019-05-16
263	68	68	68	68	5	340	2019-05-14
264	69	68	69	68	534	36,313	2019-05-10
265	71	71	71	71	500	35,500	2019-05-09
266	72	71	71	71	35,878	2,561,126	2019-05-03
267	71	71	71	71	34	2,414	2019-05-02
268	68	68	68	68	500	34,000	2019-05-01
269	71	68	71	68	1,370	93,340	2019-04-30
270	68	68	68	68	140	9,520	2019-04-29
271	71	71	71	71	10	710	2019-04-23
272	71	71	71	71	20	1,420	2019-04-17
273	71	71	71	71	901	63,971	2019-04-16
274	71	70	70	71	14,401	1,017,017	2019-04-12
275	70	70	70	70	100	7,000	2019-04-11
276	69	69	69	69	1,145	78,433	2019-04-09
277	69	68	69	68	1,225	84,524	2019-04-08
278	70	67	70	67	1,001	67,070	2019-04-04
279	70	68	70	68	370	25,376	2019-04-03
280	70	70	70	70	103	7,189	2019-04-02
281	70	70	70	70	5	350	2019-03-29
282	69	66	69	69	565	38,674	2019-03-28
283	69	69	69	69	25	1,725	2019-03-27
284	68	68	68	68	66	4,488	2019-03-26
285	71	70	71	70	111	7,871	2019-03-25
286	71	71	71	71	550	39,050	2019-03-22
287	70	70	70	70	50	3,500	2019-03-21
288	68	66	66	68	203	13,424	2019-03-18
289	73	67	70	68	2,140	144,878	2019-03-15
290	74	70	70	70	15,094	1,081,289	2019-03-14
291	70	70	70	70	665	46,550	2019-03-13
292	70	70	70	70	150	10,490	2019-03-12
293	67	67	67	67	5,077	340,239	2019-03-11
294	72	70	72	70	3	212	2019-03-07
295	72	72	72	72	135	9,720	2019-02-28
296	72	68	72	68	4,360	296,600	2019-02-26
297	72	70	72	72	200	14,240	2019-02-22
298	74	74	74	74	220	16,280	2019-02-19
299	74	74	74	74	500	37,000	2019-02-18
300	74	74	74	74	500	37,000	2019-02-15
301	73	72	72	73	496	36,112	2019-02-14
302	74	68	73	71	311	22,368	2019-02-13
303	66	66	66	66	1,500	99,000	2019-02-11
304	74	74	74	74	61	4,514	2019-02-02
305	74	74	74	74	25	1,850	2019-02-01
306	74	74	74	74	600	44,400	2019-01-30
307	74	65	65	74	696	45,532	2019-01-28
308	73	73	73	73	190	13,870	2019-01-25
309	74	74	74	74	600	44,400	2019-01-21
310	74	74	74	74	10	740	2019-01-18
311	66	66	66	66	5,000	330,000	2019-01-16
312	70	70	70	70	1,800	126,000	2019-01-15
313	74	74	74	74	5	370	2019-01-14
314	74	74	74	74	5,474	405,073	2019-01-11
315	74	74	74	74	174	12,876	2019-01-10
316	66	66	66	66	77	5,082	2019-01-09
317	75	75	75	75	1,000	75,000	2018-12-24
318	75	75	75	75	30	2,250	2018-12-21
319	75	75	75	75	10	750	2018-12-20
320	66	66	66	66	62,427	4,121,182	2018-12-18
321	66	66	66	66	114	7,524	2018-12-14
322	70	70	70	70	806	56,420	2018-12-12
323	75	75	75	75	300	22,500	2018-12-11
324	85	85	85	85	22	1,870	2018-12-03
325	75	75	75	75	2,156	161,700	2018-11-29
326	75	75	75	75	3,300	247,500	2018-11-22
327	73	73	73	73	470	34,310	2018-11-21
328	75	74	74	75	4,051	300,774	2018-11-15
329	70	70	70	70	3,629	254,030	2018-11-07
330	70	70	70	70	100	7,000	2018-11-05
331	70	70	70	70	1,244	87,080	2018-11-02
332	70	70	70	70	3	210	2018-11-01
333	65	61	65	61	3,043	186,423	2018-10-30
334	70	70	70	70	24	1,680	2018-10-26
335	65	65	65	65	12,808	832,520	2018-10-25
336	60	60	60	60	700	42,014	2018-10-24
337	75	60	75	60	3,834	235,345	2018-10-22
338	70	70	70	70	1,677	117,390	2018-10-19
339	75	75	75	75	125	9,375	2018-10-18
340	85	80	85	80	250	21,000	2018-10-16
341	86	80	80	86	1,115	96,075	2018-10-15
342	75	75	75	75	1,500	112,500	2018-10-12
343	70	70	70	70	10,353,374	724,736,180	2018-10-11
344	75	75	75	75	200	15,000	2018-10-04
345	69	68	68	68	583	39,894	2018-10-01
346	60	60	60	60	15,516	930,960	2018-09-28
347	60	60	60	60	2,500	150,000	2018-09-27
348	60	60	60	60	3,433	206,080	2018-09-25
349	70	70	70	70	597	41,790	2018-09-24
350	70	70	70	70	70	4,900	2018-09-10
351	70	70	70	70	11	770	2018-09-07
352	65	65	65	65	353	22,945	2018-09-04
353	70	64	64	70	44,718	3,102,845	2018-09-03
354	68	64	68	64	3,739	239,416	2018-08-31
355	64	64	64	64	254	16,256	2018-08-30
356	68	68	68	68	767	52,156	2018-08-29
357	69	69	69	69	50	3,450	2018-08-27
358	69	69	69	69	1,000	69,000	2018-08-23
359	70	70	70	70	10,000	700,000	2018-08-20
360	70	70	70	70	1,512	105,991	2018-08-15
361	79	70	70	70	2,500	175,900	2018-08-13
362	70	70	70	70	9,784	684,929	2018-08-10
363	80	80	80	80	1	80	2018-08-09
364	71	71	71	71	3,481	247,151	2018-08-07
365	80	80	80	80	5	400	2018-08-06
366	89	75	89	76	1,110	84,790	2018-07-31
367	80	78	80	80	3,675	292,000	2018-07-27
368	80	80	80	80	1,000	80,000	2018-07-26
369	89	89	89	89	22	1,958	2018-07-25
370	89	89	89	89	659	58,783	2018-07-18
371	78	78	78	78	725	56,623	2018-07-17
372	78	78	78	78	72	5,623	2018-07-16
373	86	85	85	85	16,774	1,433,808	2018-06-29
374	80	80	80	80	90	7,200	2018-06-28
375	85	80	80	83	10,338	861,014	2018-06-26
376	85	85	85	85	50	4,250	2018-06-25
377	85	85	85	85	1,600	136,000	2018-06-22
378	90	90	90	90	208	18,718	2018-06-13
379	85	85	85	85	26,120	2,220,200	2018-06-12
380	90	90	90	90	1,000	90,000	2018-06-11
381	94	90	94	90	54	5,053	2018-06-06
382	90	90	90	90	225	20,250	2018-06-05
383	90	90	90	90	110	9,900	2018-06-04
384	89	85	85	89	1,100	97,500	2018-05-31
385	94	92	92	93	400	37,000	2018-05-29
386	90	90	90	90	34,000	3,060,000	2018-05-28
387	80	80	80	80	1,000	80,000	2018-05-25
388	90	85	90	85	313	26,805	2018-05-22
389	90	90	90	90	1,010	90,900	2018-05-21
390	94	81	81	94	166	13,919	2018-05-18
391	94	85	94	85	595	50,665	2018-05-17
392	90	85	90	86	1,224	104,649	2018-05-15
393	90	90	90	90	10	900	2018-05-14
394	94	90	94	90	111	10,430	2018-05-11
395	94	94	94	94	10	940	2018-05-10
396	90	90	90	90	2,450	220,500	2018-05-09
397	91	90	90	90	2,361	214,071	2018-05-08
398	90	90	90	90	22,200	1,999,100	2018-05-04
399	95	90	90	95	120,606	11,454,340	2018-05-03
400	91	84	84	88	1,751	153,584	2018-05-02
401	91	88	88	90	550	49,450	2018-05-01
402	85	84	85	85	1,900	161,320	2018-04-30
403	83	83	83	83	2,000	166,000	2018-04-27
404	80	80	80	80	10,000	800,000	2018-04-25
405	80	80	80	80	106	8,480	2018-04-24
406	80	80	80	80	1,788	143,040	2018-04-20
407	80	75	75	80	6,202	482,525	2018-04-19
408	79	79	79	79	1,571	124,109	2018-04-18
409	78	76	76	78	105	7,990	2018-04-17
410	77	76	76	76	3	229	2018-04-13
411	75	75	75	75	10	750	2018-04-12
412	76	75	75	76	16,200	1,231,100	2018-04-11
413	75	75	75	75	461	34,575	2018-04-10
414	79	78	79	78	1,250	97,520	2018-04-09
415	79	78	78	79	2,250	176,500	2018-04-06
416	79	75	79	75	2,153	163,058	2018-04-05
417	79	78	78	78	130	10,170	2018-04-04
418	79	79	79	79	127	10,033	2018-04-03
419	79	75	75	78	405,280	31,810,780	2018-04-02
420	75	73	75	73	1,005	73,375	2018-03-30
421	72	72	72	72	1	72	2018-03-29
422	78	78	78	78	100	7,800	2018-03-28
423	80	75	80	75	84	6,401	2018-03-27
424	80	73	80	73	510	40,089	2018-03-26
425	80	72	80	73	199	14,502	2018-03-23
426	80	71	80	78	2,126	153,128	2018-03-22
427	81	71	71	79	11,974	930,117	2018-03-21
428	70	70	70	70	3,000	210,000	2018-03-19
429	71	70	70	71	1,460	103,360	2018-03-15
430	75	73	75	74	180	13,340	2018-03-13
431	72	67	67	72	40,430	2,901,160	2018-03-12
432	71	67	67	71	2,095	141,052	2018-03-05
433	71	67	71	67	3,280	230,880	2018-03-01
434	71	71	71	71	1,300	92,300	2018-02-28
435	75	67	67	72	29,161	1,967,998	2018-02-27
436	70	70	70	70	200	14,000	2018-02-26
437	68	67	68	67	1,446	97,027	2018-02-23
438	71	67	71	67	23,700	1,600,880	2018-02-22
439	67	67	67	67	635	42,551	2018-02-21
440	72	67	72	67	1,009	67,157	2018-02-14
441	70	66	70	68	2,683	182,651	2018-02-13
442	67	67	67	67	74,000	4,958,000	2018-02-12
443	70	70	70	70	550	38,500	2018-02-09
444	70	70	70	70	8,502	595,130	2018-02-08
445	70	70	70	70	337	23,590	2018-02-07
446	72	70	70	71	28,812	2,036,980	2018-02-06
447	70	70	70	70	13,297	931,271	2018-02-05
448	70	70	70	70	17,893	1,252,645	2018-02-02
449	70	70	70	70	453	31,710	2018-02-01
450	67	60	67	64	13,856	888,257	2018-01-30
451	69	67	69	67	529	35,500	2018-01-29
452	70	67	70	69	20	1,373	2018-01-26
453	70	67	67	70	101,200	7,075,833	2018-01-25
454	67	67	67	67	1,000	67,000	2018-01-24
455	67	67	67	67	3,416	228,872	2018-01-23
456	67	64	67	65	2,905	188,345	2018-01-22
457	66	63	66	63	27,601	1,749,559	2018-01-19
458	66	65	65	66	229	15,025	2018-01-17
459	70	63	63	65	25,790	1,669,136	2018-01-12
460	62	62	62	62	1,623	100,626	2018-01-11
461	64	62	64	63	13,124	821,924	2018-01-10
462	62	62	62	62	53	3,286	2018-01-09
463	64	64	64	64	430	27,520	2018-01-08
464	60	60	60	60	100	6,000	2018-01-05
465	64	64	64	64	50	3,200	2018-01-04
466	61	60	61	60	80,000	4,800,100	2018-01-02
467	63	60	60	61	6,305	382,215	2017-12-28
468	62	60	62	62	45,664	2,831,128	2017-12-27
469	62	62	62	62	7,000	434,039	2017-12-26
470	64	62	62	62	111	6,903	2017-12-25
471	62	62	62	62	1,500	93,000	2017-12-22
472	62	62	62	62	77,940	4,832,280	2017-12-21
473	64	61	64	61	36,947	2,263,147	2017-12-20
474	64	64	64	64	5,000	320,000	2017-12-15
475	66	64	66	64	9,304	598,186	2017-12-14
476	66	55	61	61	8,411	514,647	2017-12-13
477	59	55	55	58	3,436	198,338	2017-12-11
478	55	54	55	55	1,100	60,450	2017-12-08
479	57	55	57	56	5,738	322,356	2017-12-06
480	61	60	61	60	1,465	88,092	2017-12-04
481	65	62	62	62	13,243	821,414	2017-11-30
482	63	62	62	62	20,922	1,298,664	2017-11-29
483	65	62	62	63	3,148	198,521	2017-11-28
484	64	62	63	63	23,244	1,461,918	2017-11-27
485	65	62	62	62	721	44,781	2017-11-24
486	65	62	62	62	160,670	9,961,859	2017-11-23
487	62	62	62	62	26,428	1,638,536	2017-11-22
488	62	62	62	62	33,706	2,089,772	2017-11-21
489	65	62	63	62	200,388	12,426,600	2017-11-20
490	62	62	62	62	176	10,912	2017-11-17
491	65	62	65	62	37,695	2,347,585	2017-11-16
492	64	64	64	64	10	640	2017-11-15
493	60	60	60	60	40	2,400	2017-11-14
494	60	60	60	60	500	30,000	2017-11-13
495	56	56	56	56	300	16,800	2017-11-10
496	57	57	57	57	1,769	100,833	2017-11-08
497	65	63	63	64	6,592	420,796	2017-11-07
498	63	63	63	63	3,000	188,800	2017-11-06
499	63	63	63	63	100	6,340	2017-11-03
500	62	62	62	62	7,051	437,162	2017-11-01
501	60	59	59	59	44,264	2,615,408	2017-10-31
502	60	58	60	59	33,935	1,995,950	2017-10-30
503	63	63	63	63	1,000	62,500	2017-10-24
504	62	61	62	61	95	5,800	2017-10-20
505	63	60	63	63	25,501	1,605,062	2017-10-19
506	65	65	65	65	2,000	130,000	2017-10-18
507	66	66	66	66	10	662	2017-10-17
508	61	61	61	61	530	32,330	2017-10-16
509	60	60	60	60	4,755	285,201	2017-10-13
510	60	58	58	58	110	6,399	2017-10-11
511	60	55	60	55	3,803	209,790	2017-10-10
512	58	55	58	58	22,800	1,316,150	2017-10-09
513	58	56	58	56	15,768	890,621	2017-10-06
514	58	58	58	58	10,310	597,980	2017-10-05
515	61	57	58	58	20,790	1,205,630	2017-10-03
516	61	57	58	58	6,510	378,067	2017-10-02
517	61	60	61	60	1,550	93,550	2017-09-29
518	58	58	58	58	525	30,450	2017-09-28
519	61	61	61	61	2,470	150,670	2017-09-27
520	61	61	61	61	200	12,200	2017-09-26
521	61	61	61	61	10	610	2017-09-25
522	58	57	57	58	11,313	651,654	2017-09-22
523	58	55	58	56	48,040	2,678,320	2017-09-20
524	57	53	53	54	16,349	890,820	2017-09-19
525	55	53	55	54	12,944	699,304	2017-09-18
526	57	53	54	54	12,700	680,300	2017-09-15
527	57	53	55	54	9,849	529,446	2017-09-14
528	58	57	58	57	63,552	3,622,911	2017-09-13
529	58	56	58	57	3,864	221,403	2017-09-12
530	58	57	58	57	9,300	534,350	2017-09-11
531	59	58	59	58	1,005	58,295	2017-09-08
532	59	59	59	59	100	5,900	2017-09-07
533	60	58	60	58	2,430	141,800	2017-09-05
534	62	61	62	62	2,199	135,338	2017-09-04
535	62	62	62	62	1,000	62,000	2017-09-01
536	65	58	62	59	14,977	878,425	2017-08-30
537	62	62	62	62	12	744	2017-08-29
538	65	61	65	62	635	39,165	2017-08-28
539	62	62	62	62	48,578	3,011,836	2017-08-25
540	64	64	64	64	6,500	416,000	2017-08-24
541	60	60	60	60	38,932	2,335,920	2017-08-21
542	61	60	60	60	30,235	1,814,710	2017-08-17
543	61	61	61	61	7,563	461,393	2017-08-16
544	60	60	60	60	3,875	232,888	2017-08-11
545	62	60	62	61	4,538	275,588	2017-08-10
546	63	61	63	63	7,404	466,245	2017-08-09
547	65	63	65	64	5,787	371,743	2017-08-08
548	65	65	65	65	20	1,300	2017-08-07
549	68	68	68	68	12,695	862,890	2017-08-04
550	68	68	68	68	10	679	2017-08-03
551	65	64	64	64	4,310	276,150	2017-08-01
552	70	70	70	70	130	9,100	2017-07-31
553	75	75	75	75	5,950	446,250	2017-07-28
554	73	65	65	66	11,827	779,555	2017-07-27
555	72	68	68	69	1,915	131,829	2017-07-26
556	67	66	66	67	5,066	339,412	2017-07-24
557	67	67	67	67	1,856	124,352	2017-07-21
558	66	63	65	64	118,978	7,578,999	2017-07-20
559	68	68	68	68	340	23,106	2017-07-19
560	68	62	62	63	3,203	201,318	2017-07-18
561	60	60	60	60	8,790	527,400	2017-07-16
562	60	60	60	60	15,100	906,000	2017-07-06
563	61	60	61	60	10,000	601,956	2017-07-05
564	63	63	63	63	2,100	132,300	2017-07-04
565	63	60	61	61	7,660	466,460	2017-07-03
566	68	61	68	64	4,250	271,695	2017-06-30
567	67	66	66	66	2,090	138,130	2017-06-29
568	60	60	60	60	200	12,000	2017-06-23
569	60	60	60	60	100	6,000	2017-06-22
570	55	55	55	55	4,501	247,555	2017-06-21
571	58	58	58	58	2,602	150,916	2017-06-20
572	67	67	67	67	300	20,100	2017-06-15
573	60	60	60	60	500	30,000	2017-06-14
574	60	60	60	60	1,050	63,050	2017-06-13
575	61	61	61	61	4,000	244,000	2017-06-12
576	60	60	60	60	897	53,820	2017-06-08
577	60	56	56	58	7,832	457,382	2017-06-07
578	55	55	55	55	1,000	55,000	2017-06-06
579	57	56	56	56	5,760	321,810	2017-06-05
580	55	55	55	55	200	11,000	2017-06-02
581	54	51	54	54	7,828	421,920	2017-05-30
582	56	55	55	56	4,673	259,345	2017-05-26
583	51	50	51	51	2,239	114,038	2017-05-25
584	55	48	55	48	5,006	240,332	2017-05-24
585	52	52	52	52	37	1,924	2017-05-23
586	56	54	54	55	8,783	479,215	2017-05-22
587	53	53	53	53	11,822	626,466	2017-05-19
588	53	50	53	50	5,735	289,180	2017-05-18
589	54	54	54	54	50	2,700	2017-05-17
590	55	55	55	55	30	1,650	2017-05-16
591	52	51	52	51	8,939	457,511	2017-05-15
592	53	52	53	52	1,550	80,608	2017-05-11
593	52	52	52	52	1,904	99,008	2017-05-10
594	52	51	52	52	10,610	546,720	2017-05-09
595	52	51	51	52	769	39,919	2017-05-05
596	52	50	50	51	6,534	330,805	2017-05-04
597	57	50	57	53	3,554	190,009	2017-05-03
598	57	56	56	56	3,004	168,226	2017-05-02
599	57	56	57	56	6,150	346,050	2017-05-01
600	57	56	56	57	1,000	56,767	2017-04-28
601	56	56	56	56	2,839	158,984	2017-04-27
602	56	56	56	56	2,974	165,057	2017-04-26
603	56	56	56	56	552	30,912	2017-04-24
604	56	56	56	56	616	34,496	2017-04-21
605	56	56	56	56	4,001	224,056	2017-04-20
606	57	56	56	56	16,756	938,337	2017-04-19
607	57	56	57	56	5,391	303,212	2017-04-18
608	57	57	57	57	1,713	96,785	2017-04-17
609	57	57	57	57	4,015	226,855	2017-04-13
610	57	57	57	57	100	5,690	2017-04-12
611	57	55	55	56	45,251	2,554,960	2017-04-11
612	56	55	55	55	2,100	115,600	2017-04-07
613	56	56	56	56	3,194	178,864	2017-04-06
614	56	55	55	55	780	42,990	2017-04-05
615	55	55	55	55	20	1,100	2017-04-04
616	56	56	56	56	21	1,176	2017-03-31
617	54	54	54	54	700	37,800	2017-03-28
618	51	51	51	51	30	1,530	2017-03-27
619	51	51	51	51	1,877	95,727	2017-03-24
620	56	55	56	56	2,323	129,888	2017-03-22
621	55	55	55	55	50,000	2,749,809	2017-03-21
622	55	55	55	55	1,413	77,432	2017-03-20
623	55	50	54	53	10,396	545,987	2017-03-17
624	55	52	52	54	15,517	840,680	2017-03-16
625	52	51	52	51	1,275	65,228	2017-03-15
626	51	51	51	51	1,475	75,225	2017-03-14
627	55	55	55	55	100	5,500	2017-03-13
628	50	50	50	50	1,305	65,250	2017-03-10
629	51	50	50	50	8,181	409,448	2017-03-06
630	54	50	54	53	2,563	136,402	2017-03-03
631	54	54	54	54	1,826	98,604	2017-03-02
632	54	54	54	54	9,306	502,524	2017-02-24
633	55	54	54	54	765	41,491	2017-02-23
634	54	50	50	50	41,631	2,097,550	2017-02-21
635	55	55	55	55	20	1,100	2017-02-20
636	50	50	50	50	3,017	151,453	2017-02-16
637	55	55	55	55	180	9,900	2017-02-15
638	55	50	55	50	10,799	544,145	2017-02-14
639	55	55	55	55	122	6,710	2017-02-13
640	51	51	51	51	5,000	255,000	2017-02-10
641	56	51	55	53	10,344	544,169	2017-02-09
642	57	48	57	54	124,584	6,768,792	2017-02-08
643	57	55	55	56	300	16,800	2017-02-07
644	55	50	50	52	18,151	936,905	2017-02-06
645	60	50	60	53	21,439	1,143,089	2017-02-03
646	60	54	60	54	28,874	1,560,726	2017-02-02
647	60	60	60	60	680	40,801	2017-01-31
648	61	54	61	54	15,053,101	812,973,316	2017-01-30
649	63	63	63	63	300	18,900	2017-01-27
650	62	62	62	62	2,300	142,600	2017-01-26
651	65	65	65	65	300	19,500	2017-01-25
652	65	65	65	65	923	59,986	2017-01-23
653	65	61	65	61	1,010	61,350	2017-01-20
654	67	67	67	67	3	201	2017-01-19
655	66	65	66	65	11,055	718,603	2017-01-16
656	68	65	68	65	1,201	78,648	2017-01-12
657	68	68	68	68	200	13,580	2017-01-11
658	60	60	60	60	300	18,003	2017-01-02
659	68	68	68	68	210	14,280	2016-12-28
660	67	60	63	62	5,710	354,100	2016-12-27
661	69	69	69	69	185	12,765	2016-12-26
662	69	65	67	66	4,292	283,764	2016-12-23
663	67	64	67	66	1,145	75,710	2016-12-21
664	67	67	67	67	150	10,050	2016-12-20
665	66	66	66	66	742	48,971	2016-12-19
666	62	60	60	61	4,010	242,620	2016-12-15
667	66	66	66	66	8	528	2016-12-14
668	66	66	66	66	322	21,220	2016-12-13
669	66	66	66	66	10	659	2016-12-09
670	66	66	66	66	3	198	2016-12-08
671	61	60	60	60	3,441	207,401	2016-12-07
672	60	58	60	60	7,500	448,520	2016-12-05
673	60	60	60	60	948	56,975	2016-12-02
674	61	61	61	61	330	20,114	2016-12-01
675	61	60	61	61	609	37,118	2016-11-29
676	61	61	61	61	1,000	61,000	2016-11-28
677	66	66	66	66	100	6,590	2016-11-23
678	66	66	66	66	100	6,590	2016-11-17
679	66	66	66	66	530	34,970	2016-11-15
680	63	63	63	63	2,279	143,577	2016-11-14
681	66	66	66	66	100	6,600	2016-11-11
682	70	70	70	70	100	6,999	2016-11-08
683	69	60	69	62	1,100	68,697	2016-11-07
684	67	67	67	67	100	6,670	2016-11-04
685	63	57	60	58	13,799	801,202	2016-11-02
686	66	66	66	66	10	660	2016-11-01
687	63	60	63	60	7,000	421,640	2016-10-27
688	63	63	63	63	500	31,500	2016-10-25
689	60	60	60	60	9,000	540,300	2016-10-24
690	62	60	62	61	11,322	685,892	2016-10-21
691	69	68	68	69	1,441	98,928	2016-10-20
692	70	68	70	70	900	62,800	2016-10-18
693	74	69	71	70	1,200	84,321	2016-10-17
694	70	65	65	66	712	47,236	2016-10-14
695	65	65	65	65	25,443	1,653,775	2016-10-13
696	65	65	65	65	1,900	123,485	2016-10-12
697	65	65	65	65	350	22,747	2016-10-10
698	65	65	65	65	100	6,499	2016-10-07
699	65	65	65	65	22	1,430	2016-10-06
700	65	61	65	61	17,764	1,086,612	2016-10-03
701	65	65	65	65	332	21,580	2016-09-30
702	70	63	70	63	287	18,116	2016-09-27
703	62	62	62	62	9,500	589,000	2016-09-23
704	60	60	60	60	1,597	95,870	2016-09-22
705	68	60	68	62	33,500	2,090,850	2016-09-14
706	68	68	68	68	1,953	132,804	2016-09-09
707	70	68	70	68	642	43,890	2016-09-05
708	70	70	70	70	5	350	2016-09-01
709	75	75	75	75	7,000	525,000	2016-08-31
710	75	75	75	75	274	20,550	2016-08-25
711	75	75	75	75	8,600	645,001	2016-08-23
712	75	75	75	75	200	15,000	2016-08-11
713	85	85	85	85	180	15,210	2016-08-10
714	75	70	70	74	34,000	2,500,000	2016-08-08
715	70	70	70	70	10,000	700,000	2016-08-02
716	75	75	75	75	162	12,150	2016-07-19
717	75	70	70	70	2,814	197,480	2016-07-08
718	70	70	70	70	841	58,870	2016-07-07
719	70	70	70	70	8,100	567,000	2016-07-06
720	70	70	70	70	63,941	4,475,870	2016-07-05
721	70	70	70	70	10,000	700,000	2016-07-04
722	70	70	70	70	10,000	700,000	2016-07-01
723	70	70	70	70	14,035	982,450	2016-06-30
724	70	70	70	70	1,400	98,000	2016-06-28
725	78	65	78	65	23,393	1,528,368	2016-06-24
726	74	69	69	72	573	41,142	2016-06-23
727	70	68	68	70	10,412	725,932	2016-06-22
728	68	68	68	68	100	6,790	2016-06-21
729	61	61	61	61	340	20,740	2016-06-14
730	60	60	60	60	2,400	144,000	2016-06-08
731	66	62	66	65	3,787	246,067	2016-05-31
732	66	66	66	66	121	7,998	2016-05-30
733	69	66	69	68	250	17,105	2016-05-27
734	69	69	69	69	280	19,320	2016-05-26
735	72	72	72	72	100	7,190	2016-05-13
736	66	65	65	65	2,089	136,085	2016-05-12
737	66	65	66	66	5,111	336,822	2016-05-11
738	72	72	72	72	110	7,920	2016-05-10
739	70	70	70	70	862	60,340	2016-05-09
740	65	65	65	65	350	22,750	2016-05-06
741	70	70	70	70	1,288	90,160	2016-05-04
742	71	70	71	70	100	7,005	2016-05-02
743	72	70	72	72	322	23,040	2016-04-29
744	71	70	71	70	11,886	833,906	2016-04-25
745	71	71	71	71	534	37,914	2016-04-20
746	71	71	71	71	470	33,370	2016-04-19
747	72	72	72	72	1,521	109,512	2016-04-18
748	72	72	72	72	802	57,744	2016-04-15
749	71	71	71	71	9,500	675,450	2016-04-14
750	72	72	72	72	10,500	756,000	2016-04-13
751	72	71	72	72	42,958	3,091,624	2016-04-12
752	80	72	72	72	12,123	872,972	2016-04-11
753	72	71	72	72	6,898	496,651	2016-04-08
754	72	72	72	72	11,557	832,104	2016-04-07
755	78	72	78	72	11,550	833,100	2016-04-06
756	80	80	80	80	10	800	2016-04-05
757	80	78	78	78	2,412	189,057	2016-03-31
758	78	78	78	78	575	44,850	2016-03-30
759	78	78	78	78	2,337	182,286	2016-03-25
760	80	78	80	78	1,100	86,000	2016-03-24
761	84	80	84	84	5,032	422,666	2016-03-23
762	84	80	84	84	5,032	422,666	2016-03-23
763	80	80	80	80	870	69,637	2016-03-22
764	84	84	84	84	5	420	2016-03-21
765	84	84	84	84	35	2,937	2016-03-18
766	84	84	84	84	5,022	421,638	2016-03-17
767	84	84	84	84	24	2,014	2016-03-16
768	84	84	84	84	237	19,908	2016-03-15
769	84	84	84	84	100	8,400	2016-03-14
770	84	84	84	84	101	8,474	2016-03-11
771	88	88	88	88	20	1,758	2016-03-10
772	88	88	88	88	100	8,780	2016-03-04
773	88	88	88	88	117	10,284	2016-03-03
774	88	88	88	88	321	28,238	2016-03-02
775	88	88	88	88	1,080	95,030	2016-03-01
776	88	88	88	88	5,870	516,560	2016-02-23
777	89	89	89	89	101	8,939	2016-02-17
778	89	85	85	87	900	77,900	2016-02-16
779	77	77	77	77	150,684	11,602,668	2016-02-12
780	77	75	75	77	171,100	13,164,700	2016-02-08
781	73	72	72	73	230	16,760	2016-02-05
782	72	72	72	72	700	50,400	2016-02-03
783	74	74	74	74	1,000	74,000	2016-02-01
784	74	74	74	74	2,697	199,578	2016-01-26
785	74	74	74	74	583	43,142	2016-01-25
786	74	74	74	74	1,001	74,074	2016-01-21
787	74	74	74	74	101	7,474	2016-01-13
788	75	74	75	75	600	44,900	2016-01-12
789	75	75	75	75	128	9,600	2016-01-11
790	75	75	75	75	2,244	168,300	2016-01-08
791	75	75	75	75	112	8,400	2016-01-07
792	75	75	75	75	500	37,500	2016-01-06
793	75	75	75	75	254	19,050	2015-12-31
794	75	75	75	75	10,110	758,250	2015-12-25
795	76	75	76	75	11,090	832,940	2015-12-23
796	76	75	76	76	800	60,700	2015-12-22
797	77	76	77	77	24,008	1,848,608	2015-12-21
798	79	79	79	79	107	8,453	2015-12-15
799	79	79	79	79	1,000	79,000	2015-12-14
800	80	80	80	80	90	7,200	2015-12-11
801	79	79	79	79	67,335	5,319,465	2015-12-10
802	79	79	79	79	19,753	1,560,487	2015-12-03
803	78	78	78	78	5	390	2015-12-02
804	79	79	79	79	621	49,059	2015-11-24
805	79	79	79	79	107	8,453	2015-11-23
806	79	79	79	79	100	7,900	2015-11-20
807	79	79	79	79	1,514	119,606	2015-11-18
808	79	79	79	79	1,274	100,646	2015-11-17
809	80	79	79	80	12,727	1,016,334	2015-11-16
810	78	78	78	78	650	50,700	2015-11-11
811	79	79	79	79	307	24,253	2015-11-10
812	79	79	79	79	450	35,550	2015-11-05
813	80	80	80	80	100	8,000	2015-11-04
814	80	80	80	80	100	8,000	2015-11-02
815	80	80	80	80	80	6,400	2015-10-26
816	80	80	80	80	530	42,400	2015-10-23
817	80	80	80	80	515	41,200	2015-10-22
818	80	80	80	80	1,110	88,800	2015-10-21
819	80	80	80	80	1,873	149,872	2015-10-20
820	83	83	83	83	50	4,150	2015-10-16
821	83	83	83	83	5,608	465,464	2015-10-15
822	83	82	82	83	292	24,214	2015-10-14
823	82	82	82	82	524	42,968	2015-10-12
824	83	83	83	83	300	24,900	2015-10-08
825	83	83	83	83	100	8,300	2015-10-07
826	82	82	82	82	270	22,140	2015-10-06
827	82	82	82	82	80	6,560	2015-10-05
828	83	83	83	83	200	16,600	2015-10-02
829	83	82	83	83	1,000	82,500	2015-10-01
830	83	83	83	83	481	39,923	2015-09-30
831	83	83	83	83	450	37,380	2015-09-29
832	84	84	84	84	150	12,600	2015-09-28
833	86	86	86	86	20	1,720	2015-09-24
834	86	86	86	86	170	14,620	2015-09-23
835	86	86	86	86	663	57,018	2015-09-22
836	89	89	89	89	417	37,113	2015-09-18
837	89	89	89	89	349	31,061	2015-09-16
838	89	89	89	89	351	31,134	2015-09-14
839	89	89	89	89	30	2,661	2015-09-11
840	89	88	88	89	100	8,870	2015-09-10
841	90	89	89	89	440	39,190	2015-09-04
842	90	90	90	90	514	46,260	2015-09-02
843	90	90	90	90	210	18,900	2015-09-01
844	95	95	95	95	10	948	2015-08-27
845	95	95	95	95	200	18,980	2015-08-24
846	95	95	95	95	20	1,900	2015-08-19
847	84	84	84	84	3,062	257,208	2015-08-14
848	95	83	95	83	1,510	125,450	2015-07-30
849	95	95	95	95	240	22,800	2015-07-28
850	95	95	95	95	316	30,020	2015-07-27
851	97	97	97	97	50	4,850	2015-07-08
852	98	97	98	98	10,061	980,918	2015-07-02
853	98	97	98	98	200	19,550	2015-07-01
854	99	99	99	99	50	4,925	2015-06-29
855	99	99	99	99	100	9,895	2015-06-26
856	99	91	99	92	600	55,400	2015-06-25
857	100	100	100	100	25	2,500	2015-06-24
858	95	90	90	94	257	24,165	2015-06-23
859	87	87	87	87	98	8,477	2015-06-22
860	100	88	88	98	1,554	152,014	2015-06-19
861	88	88	88	88	36	3,159	2015-06-17
862	88	86	86	88	1,702	149,314	2015-06-16
863	86	82	83	82	13,641	1,122,676	2015-06-12
864	83	83	83	83	400	33,200	2015-06-11
865	83	82	83	82	7,714	632,968	2015-06-10
866	83	82	82	82	1,639	134,718	2015-06-09
867	82	82	82	82	421	34,522	2015-06-05
868	82	82	82	82	200	16,400	2015-06-03
869	82	82	82	82	200	16,400	2015-06-02
870	82	82	82	82	10	820	2015-05-28
871	82	80	82	80	6,080	486,680	2015-05-27
872	83	82	83	83	559	46,387	2015-05-26
873	83	83	83	83	112	9,296	2015-05-25
874	81	80	81	81	244	19,740	2015-05-21
875	80	80	80	80	250	20,000	2015-05-20
876	80	80	80	80	9,680	774,400	2015-05-12
877	84	80	84	82	920	75,326	2015-05-11
878	85	85	85	85	10	845	2015-05-08
879	85	84	84	84	1,322	111,533	2015-05-06
880	84	84	84	84	152	12,768	2015-05-04
881	85	85	85	85	130	10,985	2015-05-01
882	85	85	85	85	8	676	2015-04-30
883	85	85	85	85	160	13,520	2015-04-28
884	85	85	85	85	168	14,196	2015-04-27
885	85	85	85	85	878	74,191	2015-04-24
886	85	83	85	83	661	55,134	2015-04-23
887	86	84	86	84	398	33,621	2015-04-22
888	86	86	86	86	40	3,420	2015-04-21
889	86	86	86	86	120	10,260	2015-04-20
890	86	86	86	86	140	12,040	2015-04-16
891	86	85	86	85	676	57,530	2015-04-15
892	86	86	86	86	120	10,320	2015-04-14
893	86	86	86	86	109	9,374	2015-04-13
894	85	85	85	85	1,767	150,195	2015-04-09
895	85	85	85	85	260	22,100	2015-04-08
896	86	86	86	86	1,970	169,420	2015-04-07
897	86	86	86	86	110	9,460	2015-04-06
898	86	86	86	86	310	26,660	2015-04-03
899	86	86	86	86	40	3,440	2015-04-02
900	86	86	86	86	100	8,600	2015-04-01
901	86	86	86	86	100	8,600	2015-03-31
902	86	86	86	86	60	5,160	2015-03-30
903	86	86	86	86	130	11,180	2015-03-27
904	86	86	86	86	100	8,600	2015-03-26
905	86	86	86	86	734	63,124	2015-03-25
906	86	86	86	86	465	39,990	2015-03-24
907	84	84	84	84	1,133	95,172	2015-03-20
908	84	84	84	84	105	8,820	2015-03-17
909	84	80	84	80	4,754	380,460	2015-03-16
910	86	80	86	84	1,750	146,430	2015-03-13
911	87	86	87	86	455	39,165	2015-03-12
912	87	85	87	85	682	58,216	2015-03-11
913	87	87	87	87	115	10,005	2015-03-10
914	88	88	88	88	5,105	449,150	2015-03-06
915	88	88	88	88	45	3,956	2015-03-05
916	88	88	88	88	57	5,010	2015-03-03
917	87	87	87	87	300	26,100	2015-03-02
918	88	87	87	88	200	17,500	2015-02-27
919	88	88	88	88	100	8,800	2015-02-23
920	88	88	88	88	392	34,496	2015-02-18
921	90	88	90	88	679	60,012	2015-02-17
922	88	88	88	88	10	880	2015-02-13
923	90	85	85	85	241	20,535	2015-02-12
924	90	85	90	90	5,345	479,325	2015-02-11
925	90	89	89	89	324	28,886	2015-02-10
926	89	88	89	89	41	3,638	2015-02-06
927	89	88	88	88	2,418	212,851	2015-02-05
928	90	87	89	88	1,071	94,085	2015-02-04
929	90	89	89	90	1,061	95,059	2015-02-03
930	92	88	88	90	9,136	828,308	2015-02-02
931	88	87	87	87	4,902	426,479	2015-01-30
932	87	87	87	87	58	5,046	2015-01-29
933	88	87	88	88	98	8,576	2015-01-27
934	88	87	87	87	41,296	3,599,005	2015-01-23
935	88	86	88	87	398	34,824	2015-01-21
936	88	88	88	88	100	8,800	2015-01-20
937	89	88	88	88	550	48,410	2015-01-16
938	89	89	89	89	1,601	142,489	2015-01-15
939	90	89	89	89	5,768	514,831	2015-01-13
940	89	89	89	89	400	35,600	2015-01-12
941	90	90	90	90	30	2,700	2015-01-09
942	90	89	89	90	5,236	471,004	2015-01-08
943	89	89	89	89	350	31,150	2015-01-07
944	89	89	89	89	100	8,900	2015-01-06
945	89	89	89	89	50	4,450	2015-01-05
946	90	90	90	90	9	810	2014-12-31
947	86	84	84	85	2,037	172,856	2014-12-26
948	84	84	84	84	200	16,800	2014-12-24
949	84	84	84	84	178	14,952	2014-12-23
950	84	84	84	84	1,556	130,704	2014-12-18
951	82	82	82	82	1,083	88,806	2014-12-17
952	84	82	84	83	756	62,685	2014-12-16
953	84	84	84	84	1,938	162,792	2014-12-15
954	84	84	84	84	2,132	179,088	2014-12-12
955	84	84	84	84	20	1,680	2014-12-11
956	84	84	84	84	10	840	2014-12-09
957	84	84	84	84	6,030	506,520	2014-12-05
958	84	84	84	84	251	21,084	2014-12-02
959	84	84	84	84	17,410	1,462,440	2014-12-01
960	85	84	84	84	10,044	843,697	2014-11-28
961	85	85	85	85	1,000	85,000	2014-11-27
962	86	86	86	86	753	64,758	2014-11-26
963	86	86	86	86	10	860	2014-11-25
964	86	84	86	84	645	54,405	2014-11-24
965	86	84	86	85	1,547	131,541	2014-11-21
966	86	84	85	85	416	35,526	2014-11-20
967	86	81	81	82	524	42,869	2014-11-19
968	84	84	84	84	859	72,156	2014-11-18
969	86	86	86	86	100	8,640	2014-11-14
970	86	85	86	85	27,180	2,310,480	2014-11-10
971	87	87	87	87	3,000	259,500	2014-11-05
972	84	84	84	84	100	8,400	2014-11-04
973	84	84	84	84	500	42,000	2014-11-03
974	84	84	84	84	496	41,664	2014-10-24
975	88	88	88	88	100	8,800	2014-10-21
976	89	88	88	89	1,500	133,400	2014-10-20
977	90	89	89	90	1,875	168,575	2014-10-15
978	90	82	82	90	10,100	908,200	2014-10-14
979	82	81	81	82	34,619	2,838,619	2014-10-13
980	80	80	80	80	1,500	120,000	2014-10-10
981	82	80	82	80	10,120	809,840	2014-10-08
982	82	82	82	82	20	1,640	2014-10-06
983	84	82	84	82	2,200	180,800	2014-10-03
984	82	82	82	82	2,135	175,070	2014-10-02
985	82	82	82	82	1,270	104,140	2014-10-01
986	82	82	82	82	230	18,860	2014-09-29
987	81	81	81	81	7,929	642,249	2014-09-26
988	81	81	81	81	4,679	378,999	2014-09-25
989	81	81	81	81	1,074	86,994	2014-09-24
990	81	80	80	81	4,961	401,480	2014-09-23
991	82	80	80	81	1,300	104,400	2014-09-22
992	82	80	82	80	860	70,400	2014-09-19
993	82	82	82	82	1,020	83,640	2014-09-17
994	82	82	82	82	1	82	2014-09-15
995	83	82	83	82	12,636	1,036,452	2014-09-12
996	84	82	84	82	10,264	841,985	2014-09-11
997	84	84	84	84	5,000	420,000	2014-09-10
998	85	84	85	84	5,549	466,366	2014-09-09
999	87	85	85	87	5,200	442,400	2014-09-08
1000	87	87	87	87	200	17,300	2014-09-05
1001	85	85	85	85	2,000	170,000	2014-09-04
1002	87	87	87	87	100	8,650	2014-09-03
1003	87	85	85	85	6,360	541,220	2014-09-02
1004	87	87	87	87	675	58,725	2014-09-01
1005	87	87	87	87	100	8,700	2014-08-28
1006	87	86	86	87	10,010	860,870	2014-08-27
1007	88	87	87	88	412	36,206	2014-08-26
1008	88	88	88	88	200	17,600	2014-08-25
1009	90	90	0	0	3,515,540	316,398,600	2014-08-22
1010	84	84	84	84	10,693	898,212	2014-08-21
1011	85	74	85	80	28,340	2,407,900	2014-08-20
1012	87	85	85	87	6,860	589,120	2014-08-19
1013	88	88	88	88	1,000	88,000	2014-08-15
1014	88	88	88	88	625	55,000	2014-08-14
1015	89	89	89	89	1,108	98,612	2014-08-12
1016	89	89	89	89	100	8,900	2014-08-11
1017	89	89	89	89	100	8,900	2014-08-08
1018	90	89	90	90	590	53,010	2014-08-07
1019	89	89	89	89	160	14,240	2014-08-06
1020	89	89	89	89	60	5,340	2014-08-04
1021	90	90	90	90	300	27,000	2014-07-30
1022	90	85	85	85	570	48,500	2014-07-29
1023	90	90	90	90	150	13,500	2014-07-28
1024	87	87	87	87	10,000	870,000	2014-07-25
1025	90	89	89	90	7,268	653,120	2014-07-24
1026	85	85	85	85	850	72,250	2014-07-22
1027	87	87	87	87	4,017	349,479	2014-07-18
1028	90	90	90	90	1,170	105,300	2014-07-09
1029	89	88	88	89	30,000	2,649,899	2014-07-08
1030	88	88	88	88	2,999	263,912	2014-07-07
1031	87	87	87	87	593	51,591	2014-07-04
1032	87	87	87	87	3,407	296,409	2014-07-01
1033	88	87	88	87	1,297	112,939	2014-06-30
1034	87	87	87	87	426	37,062	2014-06-27
1035	87	85	87	85	105	9,125	2014-06-26
1036	87	85	85	87	1,659	142,383	2014-06-25
1037	87	87	87	87	772	67,164	2014-06-23
1038	87	87	87	87	1,821	158,358	2014-06-20
1039	87	87	87	87	200	17,400	2014-06-19
1040	87	87	87	87	1	87	2014-06-18
1041	87	86	86	87	669	58,103	2014-06-17
1042	87	87	87	87	100	8,700	2014-06-16
1043	87	87	87	87	100	8,700	2014-06-13
1044	87	87	87	87	130	11,310	2014-06-06
1045	87	87	87	87	51	4,437	2014-06-03
1046	87	84	84	87	3,885	332,565	2014-06-02
1047	82	82	82	82	467	38,294	2014-05-30
1048	87	82	87	82	1,158	97,150	2014-05-27
1049	85	81	85	82	1,860	152,720	2014-05-26
1050	85	85	85	85	11,582	984,470	2014-05-22
1051	87	86	87	86	1,699	146,513	2014-05-21
1052	86	85	86	86	656	56,260	2014-05-20
1053	87	86	86	87	7,100	615,890	2014-05-19
1054	85	85	85	85	900	76,500	2014-05-15
1055	88	88	88	88	25	2,200	2014-05-13
1056	88	88	88	88	200	17,580	2014-05-12
1057	85	82	84	85	18,730	1,575,760	2014-05-09
1058	87	84	87	85	2,761	233,394	2014-05-08
1059	84	84	84	84	6,000	504,000	2014-05-07
1060	86	86	86	86	11	946	2014-05-06
1061	88	88	88	88	100	8,800	2014-05-05
1062	88	88	88	88	100	8,800	2014-05-02
1063	88	88	88	88	1	88	2014-05-01
1064	88	88	88	88	10	880	2014-04-30
1065	85	84	85	84	3,112	262,820	2014-04-29
1066	85	85	85	85	2,588	219,980	2014-04-28
1067	85	85	85	85	2,197	186,745	2014-04-25
1068	86	84	86	84	6,200	522,200	2014-04-24
1069	86	86	86	86	4,718	405,748	2014-04-22
1070	86	86	86	86	7,200	619,200	2014-04-21
1071	87	86	86	86	844	72,628	2014-04-18
1072	87	86	86	87	9,662	840,344	2014-04-17
1073	87	83	85	87	16,735	1,392,085	2014-04-15
1074	85	83	85	83	2,375	197,875	2014-04-14
1075	87	87	87	87	1,204	104,748	2014-04-11
1076	87	87	87	87	10	870	2014-04-10
1077	90	86	90	89	150	13,300	2014-04-09
1078	88	88	88	88	580	51,040	2014-04-08
1079	90	90	90	90	100	9,000	2014-04-07
1080	90	90	90	90	30,003	2,699,970	2014-04-04
1081	90	90	90	90	7	630	2014-04-03
1082	90	89	89	89	301	26,794	2014-04-02
1083	90	89	90	89	735	65,470	2014-04-01
1084	90	89	89	89	190	16,915	2014-03-31
1085	90	89	90	89	293	26,195	2014-03-28
1086	90	90	90	90	878	79,020	2014-03-27
1087	89	89	89	89	4,480	398,720	2014-03-26
1088	90	90	90	90	211	18,990	2014-03-25
1089	90	90	90	90	210	18,900	2014-03-24
1090	90	90	90	90	8,958	806,220	2014-03-21
1091	90	90	90	90	163	14,670	2014-03-20
1092	90	89	90	89	12,935	1,163,100	2014-03-19
1093	90	90	90	90	701	63,090	2014-03-18
1094	90	90	90	90	8,000	720,000	2014-03-17
1095	90	90	90	90	3,755	337,950	2014-03-14
1096	90	90	90	90	245	22,050	2014-03-13
1097	90	90	90	90	1,000	90,000	2014-03-12
1098	90	90	90	90	12,698	1,142,820	2014-03-10
1099	90	90	90	90	50	4,500	2014-03-07
1100	90	89	90	90	5,816	520,821	2014-03-06
1101	90	89	89	90	422	37,976	2014-03-05
1102	90	90	90	90	5	450	2014-03-04
1103	90	90	90	90	627	56,430	2014-03-03
1104	90	90	90	90	5	450	2014-02-28
1105	91	90	91	90	20	1,810	2014-02-27
1106	90	90	90	90	1,795	161,550	2014-02-26
1107	91	89	90	90	335	30,148	2014-02-25
1108	90	90	90	90	1,250	112,500	2014-02-24
1109	91	91	91	91	655	59,605	2014-02-21
1110	91	90	91	90	3,398	306,632	2014-02-20
1111	92	91	92	91	11,254	1,024,115	2014-02-19
1112	92	90	90	92	4,575	419,300	2014-02-18
1113	92	92	92	92	101	9,292	2014-02-17
1114	92	92	92	92	111	10,212	2014-02-14
1115	92	91	91	92	481	44,153	2014-02-12
1116	90	89	90	89	1,555	138,585	2014-02-11
1117	92	90	92	92	41	3,752	2014-02-07
1118	92	92	92	92	600	55,200	2014-02-06
1119	95	95	95	95	191	18,145	2014-02-05
1120	95	95	95	95	101	9,595	2014-02-04
1121	95	94	94	95	2,839	268,875	2014-02-03
1122	94	94	94	94	260	24,440	2014-01-30
1123	94	94	94	94	10	940	2014-01-29
1124	95	88	88	95	4,718	420,925	2014-01-28
1125	88	88	88	88	373	32,824	2014-01-27
1126	89	85	87	89	62,985	5,594,483	2014-01-24
1127	87	85	87	85	186,637	15,866,735	2014-01-23
1128	87	87	87	87	130	11,310	2014-01-22
1129	86	86	86	86	1,000	86,000	2014-01-21
1130	87	85	87	85	739	62,957	2014-01-20
1131	86	85	86	86	4,526	388,443	2014-01-17
1132	86	86	86	86	1,250	107,500	2014-01-16
1133	87	86	86	86	6,750	580,700	2014-01-15
1134	86	85	86	85	450	38,450	2014-01-14
1135	88	86	88	86	10,385	893,530	2014-01-10
1136	89	88	89	88	25	2,210	2014-01-09
1137	89	88	88	89	202	17,781	2014-01-08
1138	89	86	89	88	3,220	278,220	2014-01-07
1139	89	89	89	89	455	40,495	2014-01-06
1140	89	89	89	89	348	30,972	2014-01-03
1141	89	87	87	88	33	2,911	2014-01-02
1142	89	89	89	89	110	9,790	2013-12-31
1143	89	89	89	89	615	54,735	2013-12-30
1144	89	89	89	89	777	69,153	2013-12-27
1145	89	89	89	89	13	1,157	2013-12-26
1146	90	90	90	90	30	2,700	2013-12-25
1147	90	87	90	87	1,501	132,103	2013-12-24
1148	90	90	90	90	345	31,050	2013-12-23
1149	94	93	94	93	195	18,220	2013-12-19
1150	95	93	93	94	10,100	953,045	2013-12-18
1151	94	94	94	94	64	6,016	2013-12-16
1152	95	95	95	95	2,681	254,695	2013-12-13
1153	95	94	95	94	202	19,083	2013-12-12
1154	95	95	95	95	1,103	104,785	2013-12-11
1155	95	95	95	95	981	93,195	2013-12-10
1156	95	90	94	90	11,866	1,091,614	2013-12-09
1157	95	95	95	95	5	475	2013-12-06
1158	95	90	90	90	1,001	90,095	2013-12-05
1159	95	95	95	95	100	9,500	2013-12-04
1160	99	93	95	96	1,634	156,590	2013-12-03
1161	95	92	94	93	5,312	493,763	2013-12-02
1162	95	95	95	95	14	1,330	2013-11-29
1163	95	93	95	93	167	15,551	2013-11-28
1164	95	93	95	94	356	33,620	2013-11-27
1165	90	90	90	90	15,626	1,406,340	2013-11-25
1166	89	88	88	88	3,549	313,430	2013-11-22
1167	88	87	88	87	1,005	87,475	2013-11-21
1168	88	88	88	88	653	57,464	2013-11-20
1169	89	86	86	89	302	25,978	2013-11-19
1170	89	86	86	89	555	47,745	2013-11-18
1171	89	89	89	89	5	445	2013-11-14
1172	89	89	89	89	5	445	2013-11-13
1173	89	89	89	89	10	890	2013-11-12
1174	86	86	86	86	1,000	85,500	2013-11-11
1175	86	86	86	86	2,152	185,072	2013-11-08
1176	90	90	90	90	133	11,970	2013-11-07
1177	86	85	86	85	8,275	703,675	2013-11-05
1178	85	85	85	85	1,725	146,625	2013-10-29
1179	85	85	85	85	3,460	294,100	2013-10-24
1180	90	89	90	89	13	1,158	2013-10-23
1181	85	85	85	85	114	9,683	2013-10-22
1182	85	85	85	85	10	850	2013-10-21
1183	88	85	85	85	22,010	1,870,880	2013-10-18
1184	85	85	85	85	23,770	2,020,450	2013-10-17
1185	85	85	85	85	1,313	110,949	2013-10-16
1186	85	85	85	85	10,110	859,350	2013-10-15
1187	85	85	85	85	18,761	1,594,685	2013-10-14
1188	85	85	85	85	3,345	284,325	2013-10-11
1189	85	85	85	85	11,952	1,015,920	2013-10-10
1190	88	85	85	85	20,801	1,768,385	2013-10-09
1191	90	90	90	90	10	900	2013-10-08
1192	88	85	85	88	38,497	3,272,446	2013-10-07
1193	85	85	85	85	1,067	90,695	2013-10-04
1194	85	85	85	85	4,143	352,155	2013-10-03
1195	85	84	85	85	4,857	411,845	2013-10-02
1196	85	85	85	85	35	2,975	2013-10-01
1197	85	85	85	85	58	4,930	2013-09-30
1198	85	83	83	84	28,515	2,394,815	2013-09-27
1199	83	83	83	83	20	1,660	2013-09-25
1200	84	83	83	84	1,860	154,480	2013-09-24
1201	83	80	83	80	822	66,597	2013-09-23
1202	83	83	83	83	21	1,743	2013-09-20
1203	83	83	83	83	696	57,768	2013-09-19
1204	84	84	84	84	927	77,868	2013-09-17
1205	84	84	84	84	10	840	2013-09-16
1206	84	84	84	84	2,060	173,040	2013-09-13
1207	84	82	82	84	10,175	834,668	2013-09-12
1208	84	84	84	84	560	47,040	2013-09-11
1209	84	84	84	84	6,581	552,804	2013-09-10
1210	84	84	84	84	13,091	1,099,644	2013-09-09
1211	84	84	84	84	537	45,108	2013-09-06
1212	84	84	84	84	11,245	944,580	2013-09-05
1213	84	84	84	84	60	5,040	2013-09-04
1214	84	84	84	84	40	3,360	2013-09-03
1215	84	84	84	84	10	840	2013-09-02
1216	84	84	84	84	424	35,616	2013-08-30
1217	84	84	84	84	5	420	2013-08-29
1218	83	79	80	83	22,198	1,768,908	2013-08-28
1219	83	83	83	83	10	830	2013-08-27
1220	83	83	83	83	10	830	2013-08-26
1221	83	83	83	83	17,999	1,493,917	2013-08-23
1222	84	83	84	83	586	49,214	2013-08-22
1223	84	81	82	83	63,758	5,277,299	2013-08-21
1224	82	82	82	82	10	820	2013-08-20
1225	82	82	82	82	10	820	2013-08-19
1226	83	83	83	83	894	74,202	2013-08-16
1227	83	83	83	83	143	11,869	2013-08-15
1228	83	83	83	83	3,510	291,330	2013-08-14
1229	84	84	84	84	20	1,680	2013-08-13
1230	84	84	84	84	16,042	1,347,528	2013-08-12
1231	84	84	84	84	78	6,552	2013-08-09
1232	84	84	84	84	28	2,352	2013-08-08
1233	84	84	84	84	211	17,724	2013-08-07
1234	84	84	84	84	1	84	2013-08-06
1235	84	84	84	84	26	2,184	2013-08-05
1236	84	84	84	84	10	840	2013-08-02
1237	84	84	84	84	10	840	2013-08-01
1238	84	84	84	84	15	1,260	2013-07-31
1239	84	84	84	84	819	68,796	2013-07-30
1240	84	84	84	84	910	76,440	2013-07-29
1241	84	84	84	84	30	2,520	2013-07-26
1242	84	84	84	84	20	1,680	2013-07-24
1243	84	84	84	84	19	1,596	2013-07-23
1244	84	84	84	84	11	924	2013-07-22
1245	84	84	84	84	90	7,560	2013-07-19
1246	84	84	84	84	7,010	588,840	2013-07-18
1247	84	84	84	84	10	840	2013-07-17
1248	85	84	84	85	10,475	880,000	2013-07-16
1249	84	84	84	84	5	420	2013-07-15
1250	84	84	84	84	5	420	2013-07-10
1251	84	84	84	84	5	420	2013-07-09
1252	84	84	84	84	200	16,800	2013-07-08
1253	84	83	83	84	274	22,947	2013-07-05
1254	84	84	84	84	205	17,220	2013-07-01
1255	85	85	85	85	20	1,700	2013-06-28
1256	84	84	84	84	34,890	2,930,760	2013-06-27
1257	84	84	84	84	5,090	427,560	2013-06-25
1258	84	84	84	84	20	1,680	2013-06-24
1259	84	84	84	84	24,270	2,038,680	2013-06-21
1260	84	84	84	84	7,176	602,784	2013-06-20
1261	84	84	84	84	990	83,160	2013-06-19
1262	84	83	84	84	19,982	1,678,464	2013-06-18
1263	84	84	84	84	10,052	844,368	2013-06-17
1264	88	84	84	88	11,210	943,095	2013-06-13
1265	84	84	84	84	230	19,320	2013-06-12
1266	85	85	85	85	4,065	345,525	2013-06-11
1267	84	84	84	84	5,000	420,000	2013-06-10
1268	85	84	84	85	16,554	1,406,985	2013-06-07
1269	86	84	86	84	7,530	636,948	2013-06-05
1270	86	86	86	86	2	172	2013-06-04
1271	86	86	86	86	230	19,780	2013-06-03
1272	86	84	86	84	4,210	353,660	2013-05-31
1273	87	87	87	87	116	10,092	2013-05-30
1274	87	87	87	87	1	87	2013-05-29
1275	88	88	88	88	202	17,776	2013-05-28
1276	88	88	88	88	221	19,448	2013-05-27
1277	88	88	88	88	285	25,080	2013-05-23
1278	87	82	87	83	60,454	5,257,968	2013-05-21
1279	87	87	87	87	10	870	2013-05-20
1280	83	83	83	83	4,980	413,340	2013-05-17
1281	84	83	83	83	13,077	1,085,411	2013-05-16
1282	84	83	84	83	6,398	531,980	2013-05-15
1283	84	84	84	84	110	9,240	2013-05-14
1284	82	82	82	82	109	8,938	2013-05-13
1285	85	83	84	83	105,563	8,762,930	2013-05-10
1286	84	84	84	84	1,213	101,392	2013-05-09
1287	84	84	84	84	10	840	2013-05-07
1288	84	84	84	84	960	80,640	2013-05-06
1289	84	84	84	84	10	840	2013-05-03
1290	83	82	83	82	5,400	445,138	2013-05-02
1291	84	83	83	84	2,412	200,591	2013-05-01
1292	82	80	82	80	1,650	135,100	2013-04-30
1293	84	80	84	83	5,038	407,139	2013-04-29
1294	83	83	83	83	35	2,905	2013-04-26
1295	84	83	84	83	1,290	107,696	2013-04-25
1296	89	89	89	89	5	445	2013-04-24
1297	88	85	88	85	2,000	170,663	2013-04-23
1298	88	88	88	88	230	20,240	2013-04-22
1299	85	85	85	85	100	8,500	2013-04-19
1300	88	88	88	88	10	880	2013-04-18
1301	85	85	85	85	1,000	85,000	2013-04-17
1302	86	86	86	86	220	18,920	2013-04-16
1303	89	89	89	89	100	8,900	2013-04-12
1304	84	84	84	84	4,842	404,307	2013-04-11
1305	84	84	84	84	316	26,386	2013-04-10
1306	84	80	80	84	856	71,459	2013-04-09
1307	84	83	83	83	3,950	329,371	2013-04-08
1308	83	82	83	82	2,492	205,436	2013-04-04
1309	83	82	82	83	9,022	743,444	2013-04-02
1310	85	85	85	85	3,924	333,540	2013-04-01
1311	85	85	85	85	89	7,565	2013-03-29
1312	85	85	85	85	420	35,700	2013-03-28
1313	85	85	85	85	430	36,550	2013-03-27
1314	88	88	88	88	31	2,728	2013-03-26
1315	88	88	88	88	30	2,640	2013-03-25
1316	88	85	85	88	692	58,832	2013-03-22
1317	89	85	89	85	1,032	88,824	2013-03-21
1318	88	88	88	88	1,000	88,000	2013-03-20
1319	88	87	88	87	3,500	304,600	2013-03-19
1320	89	89	89	89	86	7,654	2013-03-18
1321	89	89	89	89	111	9,879	2013-03-15
1322	89	89	89	89	20	1,780	2013-03-14
1323	89	87	88	89	3,469	305,977	2013-03-13
1324	90	90	90	90	168	15,120	2013-03-07
1325	90	89	89	90	115	10,240	2013-03-06
1326	89	89	89	89	184	16,376	2013-03-05
1327	89	89	89	89	1,130	100,570	2013-03-04
1328	90	89	90	89	1,060	95,390	2013-03-01
1329	90	90	90	90	10	900	2013-02-28
1330	90	90	90	90	1,005	90,450	2013-02-27
1331	90	90	90	90	539	48,510	2013-02-26
1332	90	90	90	90	2,334	210,060	2013-02-25
1333	90	90	90	90	300	27,000	2013-02-22
1334	90	90	90	90	205	18,450	2013-02-20
1335	90	90	90	90	1,378	124,020	2013-02-19
1336	90	90	90	90	361	32,490	2013-02-18
1337	90	87	90	88	2,106	185,040	2013-02-15
1338	90	90	90	90	5	450	2013-02-14
1339	90	90	90	90	311	27,990	2013-02-13
1340	91	90	91	90	3,366	302,985	2013-02-08
1341	95	95	95	95	2	190	2013-02-07
1342	95	95	95	95	5	475	2013-02-06
1343	89	88	88	88	1,426	125,634	2013-02-04
1344	89	88	88	88	207	18,316	2013-02-01
1345	89	89	89	89	2	177	2013-01-31
1346	89	89	89	89	5	443	2013-01-30
1347	89	89	89	89	501	44,339	2013-01-29
1348	89	89	89	89	140	12,460	2013-01-25
1349	89	89	89	89	6,860	610,540	2013-01-24
1350	90	90	90	90	30,793	2,771,370	2013-01-23
1351	90	90	90	90	195	17,550	2013-01-22
1352	90	90	90	90	2,500	225,000	2013-01-21
1353	90	90	90	90	1,430	128,703	2013-01-18
1354	91	91	91	91	10	910	2013-01-17
1355	91	91	91	91	25	2,275	2013-01-16
1356	91	91	91	91	20	1,820	2013-01-15
1357	91	91	91	91	5	455	2013-01-14
1358	90	89	89	89	65,003	5,802,172	2013-01-11
1359	90	90	90	90	10	900	2013-01-10
1360	90	90	90	90	5	450	2013-01-09
1361	90	88	90	90	3,305	291,050	2013-01-08
1362	90	90	90	90	150	13,500	2013-01-07
1363	90	87	90	88	7,364	646,811	2013-01-05
1364	90	90	90	90	100	9,000	2013-01-03
1365	90	90	90	90	228	20,520	2013-01-02
1366	90	90	90	90	1,028	92,520	2012-12-28
1367	90	90	90	90	644	57,960	2012-12-27
1368	90	90	90	90	100	9,000	2012-12-26
1369	90	90	90	90	1,545	139,050	2012-12-25
1370	90	90	90	90	662	59,580	2012-12-24
1371	90	90	90	90	5	450	2012-12-21
1372	90	90	90	90	66	5,940	2012-12-20
1373	90	90	90	90	98	8,820	2012-12-19
1374	89	89	89	89	7,918	704,702	2012-12-18
1375	89	89	89	89	66,072	5,880,408	2012-12-14
1376	90	90	90	90	67,142	6,042,780	2012-12-13
1377	90	90	90	90	20	1,800	2012-12-12
1378	88	86	86	88	18,252	1,587,831	2012-12-11
1379	87	87	87	87	400	34,800	2012-12-10
1380	87	85	85	87	1,157	98,391	2012-12-07
1381	87	87	87	87	10,200	887,400	2012-12-06
1382	87	87	87	87	4,033	350,871	2012-12-05
1383	87	87	87	87	5,050	439,350	2012-12-04
1384	87	87	87	87	22,988	1,999,956	2012-12-03
1385	87	87	87	87	214	18,618	2012-11-30
1386	88	87	88	87	2,516	220,902	2012-11-29
1387	88	88	88	88	61,955	5,452,040	2012-11-28
1388	88	88	88	88	19,418	1,707,784	2012-11-27
1389	88	88	88	88	2,180	191,840	2012-11-23
1390	88	88	88	88	147	12,936	2012-11-20
1391	88	88	88	88	1,000	88,000	2012-11-16
1392	88	88	88	88	23	2,024	2012-11-15
1393	90	89	90	90	575	51,730	2012-11-13
1394	91	90	91	90	2,866	259,269	2012-11-12
1395	91	91	91	91	214	19,474	2012-11-09
1396	89	88	88	89	17,500	1,541,000	2012-11-08
1397	89	89	89	89	3,000	267,000	2012-11-07
1398	93	91	93	91	1,883	171,387	2012-11-05
1399	93	90	93	90	22,815	2,054,650	2012-10-29
1400	93	93	93	93	1,350	125,550	2012-10-26
1401	90	90	90	90	1,440	129,600	2012-10-23
1402	90	88	88	90	2,222	197,426	2012-10-22
1403	88	88	88	88	100,000	8,800,000	2012-10-19
1404	88	88	88	88	248	21,824	2012-10-18
1405	89	89	89	89	100,220	8,919,580	2012-10-12
1406	90	90	90	90	100	9,000	2012-10-10
1407	90	89	90	89	5,235	466,150	2012-10-08
1408	89	89	89	89	50,000	4,450,000	2012-10-05
1409	90	90	90	90	2,647	238,230	2012-10-04
1410	90	90	90	90	1,700	153,000	2012-10-03
1411	85	84	85	84	2,511	211,275	2012-10-02
1412	92	86	89	86	7,357	656,235	2012-10-01
1413	92	90	90	92	53,071	4,872,532	2012-09-28
1414	91	90	90	91	1,497	134,999	2012-09-27
1415	90	90	90	90	7,000	629,930	2012-09-26
1416	90	90	90	90	2,300	206,980	2012-09-24
1417	92	92	92	92	58	5,336	2012-09-21
1418	92	92	92	92	766	70,472	2012-09-14
1419	92	92	92	92	50,100	4,609,200	2012-09-13
1420	92	92	92	92	100,050	9,204,600	2012-09-12
1421	92	92	92	92	630	57,960	2012-09-11
1422	92	92	92	92	100	9,200	2012-09-10
1423	92	92	92	92	1,000	92,000	2012-09-07
1424	95	91	95	94	3,238	304,334	2012-09-06
1425	93	93	93	93	100,000	9,300,000	2012-08-31
1426	94	94	94	94	7,892	741,848	2012-08-30
1427	93	93	93	93	2,000	186,000	2012-08-28
1428	93	93	93	93	12,000	1,116,000	2012-08-24
1429	94	93	93	93	28,270	2,629,574	2012-08-23
1430	93	93	93	93	28,740	2,672,820	2012-08-22
1431	94	93	94	93	5,149	479,257	2012-08-20
1432	93	93	93	93	14,952	1,390,536	2012-08-17
1433	95	93	95	93	303	28,385	2012-08-16
1434	93	93	93	93	13,288	1,235,784	2012-08-10
1435	93	93	93	93	1,355	126,015	2012-08-09
1436	93	91	91	93	9,106	839,360	2012-08-06
1437	91	91	91	91	66	6,006	2012-07-31
1438	93	91	93	91	1,385	126,430	2012-07-27
1439	90	90	90	90	3,671	330,390	2012-07-25
1440	93	93	93	93	150	13,950	2012-07-24
1441	90	90	90	90	110	9,900	2012-07-23
1442	85	85	85	85	34,343	2,919,155	2012-07-19
1443	93	92	93	93	8	742	2012-07-18
1444	93	93	93	93	521	48,453	2012-07-10
1445	94	94	94	94	16,524	1,553,256	2012-06-27
1446	93	93	93	93	3,365	312,945	2012-06-26
1447	95	95	95	95	2,150	204,250	2012-06-22
1448	95	95	95	95	176	16,720	2012-06-20
1449	95	95	95	95	176	16,720	2012-06-20
1450	95	95	95	95	176	16,720	2012-06-20
1451	95	95	95	95	713	67,735	2012-06-18
1452	95	95	95	95	86	8,170	2012-06-15
1453	95	92	92	95	642	59,145	2012-06-14
1454	92	92	92	92	80	7,360	2012-06-13
1455	92	91	91	92	15,026,000	1,382,386,546	2012-06-12
1456	92	91	91	92	15,026,000	1,382,386,546	2012-06-12
1457	91	90	91	91	3,677	334,427	2012-06-11
1458	92	91	91	91	5,747,940	528,765,587	2012-06-08
1459	91	91	91	91	823	74,893	2012-06-07
1460	92	91	92	91	6,631	604,522	2012-06-06
1461	92	91	92	92	4,642,220	427,083,419	2012-06-05
1462	92	91	92	91	44,938	4,089,864	2012-06-04
1463	92	91	92	91	5,881	535,837	2012-05-31
1464	92	91	92	91	1,685	154,011	2012-05-30
1465	93	92	92	93	964	89,152	2012-05-29
1466	93	92	93	93	735	68,260	2012-05-28
1467	93	93	93	93	1,120	104,160	2012-05-25
1468	94	93	94	93	11,500	1,074,940	2012-05-24
1469	94	94	94	94	239	22,466	2012-05-23
1470	94	94	94	94	925	86,950	2012-05-22
1471	94	94	94	94	1,754	164,876	2012-05-21
1472	94	94	94	94	7,024	660,256	2012-05-18
1473	94	94	94	94	70	6,580	2012-05-17
1474	94	94	94	94	991	93,154	2012-05-16
1475	94	93	94	93	1,543	143,844	2012-05-15
1476	94	93	94	94	2,203	206,202	2012-05-14
1477	95	95	95	95	186	17,670	2012-05-11
1478	95	93	95	93	122	11,462	2012-05-10
1479	95	95	95	95	3,398	322,810	2012-05-09
1480	95	95	95	95	3,398	322,810	2012-05-09
1481	95	94	95	95	1,072	101,190	2012-05-08
1482	93	93	93	93	470	43,710	2012-05-07
1483	97	97	97	97	10	970	2012-05-04
1484	91	91	91	91	400	36,400	2012-05-01
1485	96	91	91	96	1,953	181,965	2012-04-27
1486	92	91	92	91	588	53,886	2012-04-26
1487	92	91	91	92	518	47,188	2012-04-25
1488	92	90	92	90	6,410	582,320	2012-04-23
1489	92	90	90	92	7,481	673,730	2012-04-20
1490	92	92	92	92	19	1,748	2012-04-18
1491	92	92	92	92	561	51,612	2012-04-17
1492	93	92	93	92	4,921	452,736	2012-04-16
1493	94	94	94	94	29	2,726	2012-04-13
1494	94	92	92	92	2,345	215,930	2012-04-12
1495	90	90	90	90	69	6,210	2012-04-11
1496	90	90	90	90	4,400	396,000	2012-04-10
1497	92	92	92	92	2,384	219,328	2012-04-09
1498	90	90	90	90	1,250	112,500	2012-04-06
1499	92	92	92	92	179	16,468	2012-04-05
1500	92	92	92	92	380	34,960	2012-04-04
1501	92	90	92	90	11,246	1,015,232	2012-04-03
1502	93	91	93	91	13,122	1,204,072	2012-04-02
1503	94	93	93	94	1,347	126,368	2012-03-30
1504	92	92	92	92	41	3,772	2012-01-20
1505	91	91	91	91	7,300	664,300	2012-01-19
1506	92	90	92	92	1,509,000	135,811,606	2012-01-18
1507	101	91	92	91	1,222	112,419	2012-01-17
1508	92	92	92	92	959	88,228	2012-01-16
1509	93	92	93	93	97,084	8,932,082	2012-01-13
1510	93	92	93	93	845	78,385	2012-01-12
1511	93	93	93	93	6,230	579,390	2012-01-11
1512	94	91	94	93	7,030	653,870	2012-01-10
1513	94	93	94	94	1,763	164,212	2012-01-09
1514	94	93	94	94	4,424	411,499	2012-01-06
1515	96	93	94	96	61,120	5,733,780	2012-01-05
1516	94	90	90	93	2,687	243,310	2012-01-04
1517	93	90	90	93	14,896	1,372,840	2012-01-03
1518	91	90	91	90	35,567	3,212,530	2012-01-02
1519	94	94	94	94	3,703	348,082	2011-12-30
1520	92	91	92	91	3,588	326,596	2011-12-28
1521	93	91	93	91	16,028	1,462,676	2011-12-27
1522	94	94	94	94	500	47,000	2011-12-26
1523	94	93	93	94	2,324	217,961	2011-12-23
1524	93	93	93	93	150	13,950	2011-12-22
1525	93	93	93	93	78	7,254	2011-12-21
1526	93	91	91	93	15,362	1,398,666	2011-12-20
1527	94	94	94	94	50	4,700	2011-12-19
1528	94	91	92	94	36,142	3,289,722	2011-12-16
1529	94	94	94	94	122	11,468	2011-12-15
1530	94	93	94	93	10,546	980,788	2011-12-14
1531	94	92	92	94	65,926	6,085,927	2011-12-13
1532	93	93	93	93	100	9,300	2011-12-12
1533	93	90	91	93	495	44,760	2011-12-09
1534	94	93	93	94	14,920	1,388,660	2011-12-08
1535	93	93	93	93	27	2,511	2011-12-07
1536	93	91	93	91	766	69,738	2011-12-06
1537	93	91	91	93	1,004	91,372	2011-12-05
1538	93	91	93	91	10,717	976,381	2011-12-02
1539	93	93	93	93	578	53,754	2011-12-01
1540	93	93	93	93	138	12,834	2011-11-30
1541	93	91	93	93	7,814	722,462	2011-11-29
1542	93	91	93	91	7,472	682,234	2011-11-28
1543	94	93	93	93	15,446	1,441,080	2011-11-25
1544	91	91	91	91	10,703	973,973	2011-11-24
1545	96	92	95	95	21,848	2,033,552	2011-11-22
1546	96	95	96	95	1,023	98,055	2011-11-21
1547	96	95	96	95	1,023	98,055	2011-11-21
1548	96	95	96	95	1,023	98,055	2011-11-21
1549	96	95	96	95	1,023	98,055	2011-11-21
1550	96	96	96	96	879	84,384	2011-11-18
1551	96	95	95	96	4,259	404,864	2011-11-17
1552	96	96	96	96	288	27,648	2011-11-16
1553	97	95	96	96	1,073	102,014	2011-11-15
1554	97	97	97	97	800	77,600	2011-11-14
1555	98	96	97	97	1,654	160,164	2011-11-11
1556	98	98	98	98	120	11,760	2011-11-10
1557	98	96	96	98	18,012	1,755,299	2011-11-09
1558	97	96	96	97	251	24,103	2011-11-08
1559	96	96	96	96	12	1,152	2011-11-07
1560	96	96	96	96	1,000	96,000	2011-11-04
1561	96	96	96	96	660	63,360	2011-11-03
1562	96	96	96	96	660	63,360	2011-11-03
1563	93	93	93	93	14,338	1,333,434	2011-11-02
1564	98	98	98	98	312	30,576	2011-11-01
1565	99	99	99	99	2,331	230,769	2011-10-31
1566	99	92	92	99	15,706	1,458,522	2011-10-28
1567	93	91	91	93	50,529	4,616,107	2011-10-27
1568	93	92	93	92	2,799	258,709	2011-10-26
1569	93	93	93	93	50	4,650	2011-10-25
1570	93	93	93	93	145	13,485	2011-10-24
1571	93	93	93	93	1,246	115,878	2011-10-21
1572	92	91	91	92	49,593	4,551,862	2011-10-20
1573	89	88	88	89	58,466	5,198,044	2011-10-17
1574	88	87	87	88	6,765	588,885	2011-10-14
1575	88	88	88	88	937	82,456	2011-10-13
1576	88	88	88	88	2,654	233,552	2011-10-12
1577	89	88	89	88	11,350	998,900	2011-10-11
1578	89	89	89	89	686	61,054	2011-10-10
1579	89	89	89	89	112	9,968	2011-10-07
1580	90	87	88	90	23,036	2,009,582	2011-10-06
1581	89	88	89	88	4,865	432,910	2011-10-05
1582	89	88	89	89	45,880	4,063,765	2011-10-04
1583	90	89	89	90	2,651	235,993	2011-10-03
1584	89	89	89	89	182	16,198	2011-09-30
1585	90	88	90	88	8,455	751,671	2011-09-29
1586	92	90	92	90	42,844	3,864,877	2011-09-28
1587	93	91	93	91	28,969	2,661,328	2011-09-27
1588	93	92	93	92	2,900	266,900	2011-09-26
1589	93	92	93	92	1,265	116,645	2011-09-23
1590	93	92	93	93	2,191	202,193	2011-09-22
1591	93	92	93	92	14,830	1,364,416	2011-09-21
1592	92	92	92	92	355	32,660	2011-09-20
1593	93	92	93	93	4,444	412,475	2011-09-19
1594	93	92	93	92	19,089	1,761,815	2011-09-16
1595	93	92	92	93	18,246	1,693,483	2011-09-15
1596	93	93	93	93	22,168	2,061,624	2011-09-14
1597	93	92	93	92	13,347	1,228,621	2011-09-13
1598	93	93	93	93	488	45,384	2011-09-12
1599	93	92	93	92	1,540	142,220	2011-09-09
1600	93	92	92	93	16,829	1,548,477	2011-09-08
1601	93	91	93	91	4,547	415,871	2011-09-07
1602	94	92	93	93	22,117	2,049,106	2011-09-06
1603	93	92	92	93	34,569	3,211,248	2011-09-05
1604	94	92	94	92	4,116	382,504	2011-09-02
1605	95	95	95	95	62	5,890	2011-09-01
1606	95	95	95	95	1,167	110,865	2011-08-31
1607	95	95	95	95	507	48,165	2011-08-30
1608	99	95	99	95	2,271	215,932	2011-08-29
1609	99	95	99	95	2,903	284,577	2011-08-26
1610	99	99	99	99	645	63,855	2011-08-25
1611	100	99	99	100	378	37,483	2011-08-24
1612	101	100	100	100	42,581	4,259,793	2011-08-23
1613	103	102	103	102	385	39,369	2011-08-22
1614	108	99	108	101	140,492	14,049,751	2011-08-19
1615	103	100	103	103	5,200	535,000	2011-08-18
1616	100	100	100	100	3,143	314,300	2011-08-17
1617	100	100	100	100	6,132	613,200	2011-08-16
1618	100	92	92	100	544,760	52,394,275	2011-08-12
1619	115	100	100	114	48,654	5,289,278	2011-08-12
1620	92	92	92	92	52,021	4,785,932	2011-08-10
1621	92	92	92	92	28,185	2,593,020	2011-08-09
1622	92	92	92	92	2,721	250,332	2011-08-09
1623	93	92	93	92	3,540	328,220	2011-08-05
1624	93	93	93	93	867	80,631	2011-08-04
1625	93	93	93	93	4,110	382,230	2011-08-03
1626	93	92	92	92	4,792	440,894	2011-08-02
1627	93	92	92	93	11,010	1,013,430	2011-08-01
1628	93	92	93	93	1,902	175,886	2011-07-29
1629	93	92	93	93	1,131	105,083	2011-07-28
1630	93	93	93	93	250	23,250	2011-07-26
1631	93	92	93	93	7,905	727,366	2011-07-26
1632	93	92	93	93	31,019	2,856,837	2011-07-22
1633	92	92	92	92	12,500	1,150,000	2011-07-21
1634	93	93	93	93	10,052	934,836	2011-07-20
1635	94	91	91	94	5,090	473,360	2011-07-19
1636	92	91	92	91	1,028	94,548	2011-07-10
1637	92	91	92	92	15,520	1,418,269	2011-07-09
1638	92	91	92	92	21,688	1,990,668	2011-07-08
1639	92	92	92	92	4,200	386,400	2011-07-07
1640	92	92	92	92	15,263	1,404,196	2011-07-06
1641	92	90	92	91	28,543	2,586,980	2011-07-05
1642	91	91	91	91	5,000	455,000	2011-07-04
1643	91	91	91	91	500	45,500	2011-07-01
1644	92	92	92	92	2,680	246,560	2011-06-30
1645	92	92	92	92	203	18,676	2011-06-29
1646	95	91	92	95	15,146	1,378,750	2011-06-28
1647	92	91	91	92	23,995	2,205,494	2011-06-27
1648	91	90	91	90	4,076	367,113	2011-06-24
1649	92	91	92	91	2,690	244,880	2011-06-23
1650	92	91	92	91	2,640	240,430	2011-06-21
1651	92	91	91	92	2,020	184,390	2011-06-20
1652	91	90	91	90	3,550	320,050	2011-06-17
1653	92	91	92	91	4,054	368,968	2011-06-16
1654	91	90	91	90	3,487	316,836	2011-06-15
1655	91	90	91	90	11,725	1,055,512	2011-06-14
1656	92	90	92	90	5,160	465,350	2011-06-13
1657	92	90	92	90	18,000	1,631,228	2011-06-10
1658	92	91	92	91	11,683	1,063,400	2011-06-09
1659	93	91	93	91	9,712	885,236	2011-06-07
1660	93	92	92	93	3,826	355,168	2011-06-06
1661	93	91	92	93	26,864	2,468,960	2011-06-03
1662	94	91	92	91	33,073	3,011,511	2011-06-02
1663	94	93	94	93	1,262	117,426	2011-05-31
1664	94	93	93	94	4,586	430,256	2011-05-30
1665	93	93	93	93	172	15,996	2011-05-27
1666	94	93	93	94	10,940	1,017,612	2011-05-26
1667	93	93	93	93	1,500	139,500	2011-05-25
1668	94	93	94	93	5,676	533,001	2011-05-24
1669	94	94	94	94	87	8,178	2011-05-23
1670	95	94	95	94	39	3,676	2011-05-20
1671	95	95	95	95	908	86,260	2011-05-19
1672	94	94	94	94	4,723	443,962	2011-05-18
1673	94	93	93	94	30,090	2,827,035	2011-05-17
1674	94	94	94	94	20	1,880	2011-05-16
1675	94	94	94	94	3,434	322,796	2011-05-13
1676	94	94	94	94	3,172	298,168	2011-05-12
1677	94	92	93	92	7,884	727,140	2011-05-11
1678	93	92	93	93	9,720	897,482	2011-05-10
1679	94	92	94	93	11,015	1,016,675	2011-05-09
1680	95	92	93	92	18,612	1,726,384	2011-05-06
1681	95	94	95	94	509	47,996	2011-05-05
1682	95	95	95	95	153	14,535	2011-05-04
1683	96	95	96	95	590	56,550	2011-05-03
1684	95	94	95	94	12,306	1,160,950	2011-05-02
1685	96	95	96	96	21,715	2,063,609	2011-04-29
1686	97	96	96	96	4,341	416,820	2011-04-28
1687	97	95	95	97	9,792	937,007	2011-04-27
1688	96	96	96	96	1,363	130,848	2011-04-26
1689	97	95	97	95	3,418	329,546	2011-04-25
1690	97	97	97	97	1,065	103,305	2011-04-22
1691	97	97	97	97	13,919	1,350,143	2011-04-21
1692	97	95	97	95	992	94,291	2011-04-20
1693	98	96	98	97	57,823	5,559,446	2011-04-19
1694	97	97	97	97	33,859	3,284,323	2011-04-18
1695	97	96	96	97	9,291	892,077	2011-04-15
1696	97	96	97	96	25,810	2,478,570	2011-04-14
1697	97	96	96	97	540	51,880	2011-04-13
1698	98	96	98	96	19,277	1,870,240	2011-04-12
1699	98	97	98	97	1,637	158,854	2011-04-08
1700	98	97	98	98	2,854	277,596	2011-04-08
1701	97	95	97	95	13	1,255	2011-04-06
1702	98	98	98	98	438	42,924	2011-04-05
1703	96	95	96	95	6,728	640,159	2011-04-04
1704	97	95	97	95	5,331	506,643	2011-04-01
1705	95	91	94	95	107,491	10,093,685	2011-03-31
1706	94	92	94	94	13,217	1,223,788	2011-03-30
1707	95	94	95	94	877	82,571	2011-03-29
1708	96	95	95	95	6,653	634,563	2011-03-28
1709	95	95	95	95	1,335	126,825	2011-03-25
1710	96	95	95	95	4,280	407,158	2011-03-24
1711	95	94	94	95	3,055	287,225	2011-03-23
1712	96	94	94	95	3,157	300,316	2011-03-22
1713	97	94	97	94	8,693	818,087	2011-03-21
1714	97	95	97	97	8,163	775,811	2011-03-18
1715	97	95	97	96	11,230	1,085,980	2011-03-17
1716	98	98	98	98	594	58,212	2011-03-16
1717	99	96	98	98	2,296	223,174	2011-03-15
1718	98	97	98	98	2,686	262,715	2011-03-14
1719	99	99	99	99	3,448	341,352	2011-03-11
1720	101	98	101	98	18,573	1,837,188	2011-03-10
1721	101	98	98	101	4,033	395,534	2011-03-09
1722	98	92	98	98	15,757	1,505,446	2011-03-03
1723	98	98	98	98	814	79,772	2011-03-02
1724	98	95	95	98	11,585	1,105,141	2011-03-01
1725	100	98	100	98	20,730	2,052,900	2011-02-28
1726	100	99	100	100	3,249	324,300	2011-02-25
1727	102	100	102	100	103,919	10,394,658	2011-02-24
1728	103	100	101	102	16,482	1,667,010	2011-02-23
1729	104	101	101	101	104,697	10,670,999	2011-02-22
1730	102	100	101	101	59,073	5,911,915	2011-02-21
1731	101	100	101	101	23,502	2,369,802	2011-02-18
1732	102	100	102	101	10,610	1,071,840	2011-02-17
1733	101	100	101	101	174,073	17,498,079	2011-02-16
1734	103	100	103	101	19,705	1,986,584	2011-02-15
1735	104	102	104	102	31,701	3,270,334	2011-02-14
1736	105	102	103	105	6,887	707,315	2011-02-11
1737	103	102	103	102	7,873	804,379	2011-02-10
1738	105	102	105	103	2,560	262,898	2011-02-09
1739	106	103	106	103	8,452	871,276	2011-02-08
1740	106	102	102	106	40,624	4,165,172	2011-02-07
1741	103	103	103	103	101	10,403	2011-02-02
1742	103	100	100	102	58,237	5,947,184	2011-02-01
1743	107	100	107	100	69,670	7,130,143	2011-01-31
1744	102	100	102	100	201,710	20,194,420	2011-01-28
1745	103	102	103	102	11,778	1,212,456	2011-01-27
1746	112	100	111	103	369,612	37,218,831	2011-01-26
1747	108	94	94	108	304,563	29,504,256	2011-01-25
1748	95	94	94	95	800	75,627	2011-01-21
1749	95	95	95	95	21	1,995	2011-01-20
1750	94	91	94	91	1,843	170,437	2011-01-19
1751	94	90	92	94	25,142	2,335,744	2011-01-18
1752	92	90	92	90	60,218	5,420,056	2011-01-17
1753	94	90	94	90	1,284	116,926	2011-01-14
1754	94	94	94	94	1,779	167,226	2011-01-13
1755	94	94	94	94	20	1,880	2011-01-12
1756	94	94	94	94	1	94	2011-01-11
1757	90	89	90	90	57,500	5,174,500	2011-01-10
1758	95	94	95	94	26	2,449	2011-01-06
1759	94	88	94	94	821,055	72,879,108	2011-01-05
1760	94	90	94	90	160,350	14,434,232	2011-01-04
1761	94	94	94	94	130	12,220	2011-01-03
1762	94	94	94	94	20	1,880	2010-12-31
1763	94	90	90	94	7,320	670,208	2010-12-30
1764	90	90	90	90	532	47,880	2010-12-29
1765	94	94	94	94	1,010	94,940	2010-12-28
1766	90	90	90	90	1,000	90,000	2010-12-27
1767	90	90	90	90	2,500	225,000	2010-12-24
1768	90	90	90	90	29,838	2,685,420	2010-12-23
1769	90	90	90	90	3,376	303,840	2010-12-22
1770	90	89	90	90	7,845	699,050	2010-12-21
1771	90	89	90	90	43,672	3,889,818	2010-12-20
1772	90	89	90	89	300	26,800	2010-12-17
1773	90	90	90	90	17,574	1,581,660	2010-12-16
1774	90	90	90	90	2,253	202,770	2010-12-15
1775	90	90	90	90	5,503	495,270	2010-12-14
1776	90	90	90	90	14,239	1,281,510	2010-12-13
1777	91	91	91	91	1,463	133,133	2010-12-10
1778	95	91	95	91	1,221	115,951	2010-12-07
1779	95	95	95	95	10	950	2010-12-06
1780	97	97	97	97	30	2,910	2010-12-03
1781	96	95	96	95	12,091	1,150,141	2010-12-03
1782	97	97	97	97	30	2,910	2010-12-01
1783	97	95	97	95	2,500	238,950	2010-11-30
1784	97	97	97	97	3,146	305,162	2010-11-29
1785	96	96	96	96	3,000	288,000	2010-11-25
1786	97	97	97	97	795	77,115	2010-11-24
1787	97	97	97	97	29	2,813	2010-11-23
1788	98	98	98	98	10	980	2010-11-19
1789	98	95	95	98	8,878	843,575	2010-11-18
1790	98	95	98	95	31,968	3,037,911	2010-11-17
1791	99	98	99	98	2,684	263,226	2010-11-16
1792	98	98	98	98	822	80,556	2010-11-15
1793	98	96	96	98	224	21,600	2010-11-12
1794	99	95	99	95	6,187	600,365	2010-11-11
1795	99	95	99	95	6,187	600,365	2010-11-11
1796	99	95	99	95	6,187	600,365	2010-11-11
1797	99	99	99	99	584	57,816	2010-11-10
1798	99	98	99	99	956	94,112	2010-11-09
1799	99	99	99	99	3,000	297,000	2010-11-08
1800	98	98	98	98	2,000	196,000	2010-11-05
1801	100	98	100	100	13,141	1,312,658	2010-11-04
1802	105	99	99	103	29,657	2,981,623	2010-11-03
1803	105	99	99	103	29,657	2,981,623	2010-11-03
1804	103	100	103	100	90	9,030	2010-11-03
1805	105	99	99	103	29,657	2,981,623	2010-11-02
1806	99	99	99	99	100	9,900	2010-11-01
1807	98	96	97	98	3,565	346,285	2010-10-29
1808	100	99	100	99	2,230	222,800	2010-10-28
1809	99	95	95	99	54,669	5,328,408	2010-10-27
1810	95	95	95	95	1,611	153,045	2010-10-26
1811	94	90	90	94	13,435	1,244,576	2010-10-22
1812	91	89	91	89	33,463	3,025,281	2010-10-21
1813	92	90	92	90	5,281	479,864	2010-10-20
1814	92	90	92	92	4,909	447,841	2010-10-19
1815	92	92	92	92	1,288	118,496	2010-10-18
1816	94	91	94	91	4,384	399,189	2010-10-15
1817	93	87	90	93	47,352	4,248,169	2010-10-14
1818	90	89	90	89	1,287	114,545	2010-10-13
1819	88	88	88	88	5,148	453,024	2010-10-12
1820	90	88	90	88	6,726	598,114	2010-10-11
1821	91	90	91	90	9,581	870,698	2010-10-09
1822	91	90	91	90	9,581	870,698	2010-10-08
1823	92	91	92	91	3,245	295,448	2010-10-07
1824	92	92	92	92	50	4,600	2010-10-06
1825	90	90	90	90	4,267	384,030	2010-10-05
1826	90	90	90	90	2,100	189,000	2010-10-04
1827	90	90	90	90	6,093	548,370	2010-10-01
1828	91	91	91	91	1,090	99,190	2010-09-30
1829	93	91	91	93	47,071	4,284,421	2010-09-29
1830	91	90	91	90	6,093	553,963	2010-09-28
1831	92	91	92	91	9,054	825,461	2010-09-27
1832	94	92	94	92	5,204	482,042	2010-09-24
1833	94	94	94	94	950	89,300	2010-09-23
1834	94	94	94	94	583	54,802	2010-09-22
1835	95	94	95	94	860	80,850	2010-09-21
1836	95	95	95	95	30,905	2,935,975	2010-09-20
1837	95	95	95	95	21,095	2,004,025	2010-09-17
1838	96	95	96	95	2,707	257,342	2010-09-16
1839	96	95	96	95	5,744	546,747	2010-09-15
1840	95	95	95	95	14,900	1,415,500	2010-09-14
1841	96	95	96	95	27,900	2,651,500	2010-09-13
1842	97	95	97	96	3,651	347,357	2010-09-10
1843	96	95	95	96	7,689	730,710	2010-09-09
1844	96	95	95	95	6,140	585,781	2010-09-08
1845	97	96	97	96	5,642	541,830	2010-09-07
1846	97	96	97	96	1,020	97,940	2010-09-06
1847	97	97	97	97	4,000	388,000	2010-09-02
1848	97	97	97	97	6,000	582,000	2010-09-01
1849	96	95	96	95	50	4,770	2010-08-31
1850	98	90	98	91	4,054	367,020	2010-08-30
1851	98	98	98	98	31	3,038	2010-08-27
1852	95	95	95	95	4,306	409,070	2010-08-26
1853	95	90	90	90	14,420	1,297,900	2010-08-25
1854	95	90	95	90	2,286	214,215	2010-08-24
1855	97	95	97	95	5,407	518,691	2010-08-23
1856	97	97	97	97	17,128	1,661,416	2010-08-20
1857	97	97	97	97	337	32,689	2010-08-19
1858	97	97	97	97	22,648	2,196,856	2010-08-18
1859	97	97	97	97	8,352	810,144	2010-08-17
1860	98	98	98	98	1,298	127,204	2010-08-16
1861	99	98	98	99	6,065	595,435	2010-08-13
1862	98	98	98	98	4,865	476,770	2010-08-12
1863	98	98	98	98	26	2,548	2010-08-11
1864	99	98	99	98	1,190	116,821	2010-08-10
1865	99	99	99	99	1,120	110,880	2010-08-09
1866	99	99	99	99	14,500	1,435,500	2010-08-06
1867	100	100	100	100	100	10,000	2010-08-05
1868	99	97	98	99	31,808	3,112,992	2010-08-04
1869	99	99	99	99	192	19,008	2010-08-02
1870	100	99	100	99	6,884	684,600	2010-07-29
1871	100	100	100	100	100	10,000	2010-07-27
1872	100	100	100	100	1,353	135,300	2010-07-26
1873	103	100	100	102	19,850	2,021,280	2010-07-23
1874	100	100	100	100	310	31,000	2010-07-21
1875	101	98	100	98	27,850	2,774,942	2010-07-19
1876	104	103	103	104	13,857	1,434,628	2010-07-16
1877	103	101	101	103	4,891	495,211	2010-07-15
1878	101	101	101	101	19,798	1,999,598	2010-07-14
1879	103	103	103	103	5,000	515,000	2010-07-09
1880	103	101	101	103	15,922	1,638,966	2010-07-08
1881	101	100	101	100	3,700	370,500	2010-07-07
1882	102	100	102	100	4,112	411,906	2010-07-06
1883	105	103	103	105	2,024	208,520	2010-07-02
1884	102	101	101	102	9,282	944,378	2010-07-01
1885	101	101	101	101	114	11,514	2010-06-30
1886	102	102	102	102	200	20,400	2010-06-29
1887	102	102	102	102	283	28,866	2010-06-25
1888	103	102	103	103	12,180	1,254,420	2010-06-24
1889	100	96	100	96	568	56,452	2010-06-23
1890	108	104	104	108	16,200	1,684,844	2010-06-22
1891	105	105	105	105	4,930	517,650	2010-06-21
1892	105	105	105	105	3,018	316,890	2010-06-18
1893	104	100	104	100	225	22,600	2010-06-17
1894	100	99	99	100	2,694	269,180	2010-06-16
1895	100	99	100	99	1,808	180,799	2010-06-15
1896	105	100	105	100	3,648	368,651	2010-06-14
1897	106	105	106	105	5,596	592,176	2010-06-11
1898	106	106	106	106	357	37,842	2010-06-10
1899	107	106	107	106	5,664	605,819	2010-06-09
1900	108	108	108	108	25	2,700	2010-06-08
1901	109	104	109	104	514	53,776	2010-06-04
1902	109	109	109	109	30	3,270	2010-06-03
1903	103	103	103	103	1,815	186,945	2010-06-02
1904	103	102	103	102	1,926	196,472	2010-05-31
1905	103	103	103	103	10,000	1,030,000	2010-05-28
1906	103	103	103	103	5,500	566,500	2010-05-26
1907	104	103	103	104	22,146	2,283,756	2010-05-25
1908	103	103	103	103	884	91,052	2010-05-24
1909	103	102	102	103	11,664	1,191,392	2010-05-21
1910	103	100	103	100	10,500	1,064,874	2010-05-20
1911	104	103	104	103	6,975	723,459	2010-05-19
1912	104	104	104	104	3,043	316,472	2010-05-18
1913	104	103	103	104	66,527	6,852,304	2010-05-17
1914	105	103	103	104	812	84,154	2010-05-13
1915	105	104	105	104	4,028	419,440	2010-05-12
1916	105	105	105	105	11,100	1,165,500	2010-05-11
1917	109	105	109	105	4,167	438,603	2010-05-10
1918	110	109	110	109	3,872	423,271	2010-05-07
1919	111	110	111	111	11,113	1,222,993	2010-05-06
1920	112	111	112	111	4,691	520,726	2010-05-05
1921	115	112	115	112	4,519	513,410	2010-05-04
1922	115	115	115	115	20	2,300	2010-05-03
1923	115	115	115	115	10	1,150	2010-04-30
1924	112	112	112	112	15,798	1,769,376	2010-04-29
1925	112	112	112	112	9,791	1,096,592	2010-04-28
1926	113	110	113	112	2,651	296,262	2010-04-27
1927	114	110	114	110	14,283	1,571,804	2010-04-23
1928	114	113	114	114	1,600	181,890	2010-04-22
1929	114	112	112	114	48,574	5,482,212	2010-04-21
1930	114	110	114	111	5,586	617,636	2010-04-20
1931	113	110	113	112	7,360	825,078	2010-04-19
1932	114	114	114	114	2,357	268,698	2010-04-16
1933	115	114	115	114	11,143	1,276,821	2010-04-15
1934	115	115	115	115	24,747	2,845,905	2010-04-14
1935	115	115	115	115	3,617	415,955	2010-04-13
1936	115	115	115	115	1,401	161,115	2010-04-12
1937	116	114	116	114	10,105	1,152,180	2010-04-09
1938	116	115	115	116	22,678	2,610,920	2010-04-08
1939	117	115	117	115	24,721	2,858,588	2010-04-07
1940	117	116	117	116	2,400	278,604	2010-04-06
1941	118	117	118	118	3,574	418,432	2010-04-05
1942	119	118	118	118	8,631	1,018,558	2010-04-02
1943	119	117	117	119	5,400	637,300	2010-04-01
1944	119	118	118	119	5,836	688,865	2010-03-31
1945	118	116	118	116	800	93,490	2010-03-30
1946	118	116	116	118	5,708,016	662,133,298	2010-03-29
1947	118	116	118	116	6,460	749,480	2010-03-26
1948	118	116	118	116	3,596	419,328	2010-03-25
1949	118	116	117	118	20,777	2,426,206	2010-03-24
1950	118	118	118	118	27,857	3,287,126	2010-03-23
1951	118	118	118	118	3,687	435,066	2010-03-22
1952	120	118	120	118	12,187	1,438,911	2010-03-19
1953	120	119	120	119	4,678	557,920	2010-03-18
1954	119	119	119	119	500	59,500	2010-03-17
1955	120	118	120	118	21,243	2,526,821	2010-03-16
1956	120	119	120	120	40,841	4,897,920	2010-03-15
1957	120	120	120	120	2,959	355,080	2010-03-12
1958	122	120	122	120	5,730	693,860	2010-03-11
1959	122	118	120	122	10,429	1,240,892	2010-03-10
1960	123	119	120	122	11,867	1,429,505	2010-03-09
1961	123	120	120	120	58,097	6,974,067	2010-03-05
1962	124	120	120	123	22,020	2,670,941	2010-03-04
1963	120	111	111	120	20,593	2,308,903	2010-03-03
1964	111	104	104	111	20,548	2,207,100	2010-03-02
1965	104	102	102	104	69,757	7,136,746	2010-02-26
1966	103	102	103	102	955,020	97,413,050	2010-02-25
1967	103	101	101	103	260	26,486	2010-02-24
1968	101	101	101	101	1,020	103,020	2010-02-23
1969	103	102	102	103	9,795	999,710	2010-02-22
1970	103	102	103	102	690	71,060	2010-02-19
1971	104	104	104	104	20	2,080	2010-02-18
1972	104	100	100	104	5,505	550,520	2010-02-17
1973	103	100	103	100	5,330	542,424	2010-02-12
1974	104	103	103	103	18,729	1,931,043	2010-02-11
1975	103	100	103	100	1,210	121,550	2010-02-10
1976	103	100	101	103	18,944	1,922,858	2010-02-09
1977	103	101	101	103	6,637	674,703	2010-02-08
1978	103	102	102	103	2,050	210,150	2010-02-05
1979	104	100	104	100	23,030	2,308,180	2010-02-04
1980	104	101	101	104	1,614	163,056	2010-02-03
1981	101	100	100	101	14,711	1,471,500	2010-02-02
1982	100	100	100	100	8,786	878,600	2010-02-01
1983	100	100	100	100	1,225	122,500	2010-01-29
1984	100	98	100	98	5,286	522,600	2010-01-28
1985	99	99	99	99	12,812	1,268,388	2010-01-27
1986	100	99	100	100	27,898	2,769,034	2010-01-26
1987	99	95	95	99	19,800	1,936,600	2010-01-25
1988	95	95	95	95	8,316	790,020	2010-01-22
1989	95	95	95	95	1,057	100,415	2010-01-21
1990	95	94	94	95	6,176	584,040	2010-01-20
1991	95	94	95	94	2,670	251,080	2010-01-19
1992	95	95	95	95	1,237	117,515	2010-01-18
1993	95	95	95	95	30	2,850	2010-01-15
1994	93	93	93	93	1,000	93,000	2010-01-14
1995	93	93	93	93	825	76,725	2010-01-13
1996	95	93	95	93	6,430	607,550	2010-01-12
1997	95	93	95	93	6,430	607,550	2010-01-12
1998	95	93	95	93	8,690	817,284	2010-01-11
1999	95	95	95	95	965	91,675	2010-01-08
2000	95	94	95	94	1,010	95,940	2010-01-06
2001	95	93	95	93	4,830	456,850	2010-01-05
2002	95	95	95	95	10	950	2010-01-04
2003	95	95	95	95	10	950	2009-12-31
2004	92	92	92	92	100	9,200	2009-12-30
2005	92	91	91	92	809	74,128	2009-12-29
2006	92	92	92	92	702	64,584	2009-12-25
2007	92	92	92	92	100	9,200	2009-12-24
2008	91	91	91	91	1,092	99,372	2009-12-23
2009	92	91	92	91	3,486	318,712	2009-12-22
2010	93	92	93	92	2,250	208,000	2009-12-18
2011	95	95	95	95	2,879	273,505	2009-12-17
2012	95	95	95	95	860	81,700	2009-12-16
2013	95	92	95	92	30,307	2,788,265	2009-12-15
2014	99	94	98	94	8,149	774,806	2009-12-14
2015	98	95	98	95	1,685	161,170	2009-12-11
2016	99	95	95	95	4,145	396,049	2009-12-10
2017	100	100	100	100	1,057	105,700	2009-12-09
2018	100	95	100	95	5,093	484,300	2009-12-08
2019	100	100	100	100	30	3,000	2009-12-03
2020	100	100	100	100	50	5,000	2009-12-02
2021	100	100	100	100	60	6,000	2009-12-01
2022	100	100	100	100	29,000	2,900,000	2009-11-30
2023	101	100	101	100	3,835	383,995	2009-11-27
2024	100	100	100	100	2,000	200,000	2009-11-25
2025	101	100	101	100	17,867	1,789,780	2009-11-24
2026	102	100	102	100	11,050	1,109,600	2009-11-23
2027	102	102	102	102	4,000	408,000	2009-11-20
2028	103	102	103	102	22,133	2,258,221	2009-11-19
2029	103	102	103	102	112,600	11,488,200	2009-11-18
2030	104	102	102	104	85,550	8,891,200	2009-11-17
2031	102	102	102	102	21,100	2,152,200	2009-11-16
2032	102	102	102	102	2,000	204,000	2009-11-13
2033	105	105	105	105	5,000	525,000	2009-11-12
2034	106	106	106	106	2,900	307,400	2009-11-11
2035	105	105	105	105	2,915	306,075	2009-11-10
2036	108	106	106	108	3,463	369,428	2009-11-09
2037	109	106	109	106	9,556	1,013,314	2009-11-05
2038	110	107	107	109	63,507	6,901,829	2009-11-04
2039	107	105	105	105	4,695	494,165	2009-11-03
2040	105	105	105	105	780	81,900	2009-11-02
2041	107	106	107	106	19,317	2,060,959	2009-10-30
2042	109	106	106	107	20,784	2,228,290	2009-10-29
2043	107	105	105	107	11,200	1,196,000	2009-10-28
2044	107	106	107	106	11,200	1,197,200	2009-10-27
2045	110	110	110	110	15,089	1,659,790	2009-10-23
2046	106	105	106	105	15,871	1,670,455	2009-10-20
2047	110	110	110	110	2,341	257,510	2009-10-19
2048	110	110	110	110	3,650	401,500	2009-10-16
2049	105	105	105	105	5,750	603,750	2009-10-15
2050	100	99	99	100	3,608	360,500	2009-10-14
2051	103	100	103	100	16,365	1,636,707	2009-10-13
2052	105	104	104	105	2,480	260,347	2009-10-12
2053	110	105	105	110	4,275	465,375	2009-10-08
2054	105	100	102	100	66,197	6,623,885	2009-10-07
2055	105	105	105	105	1,648	173,040	2009-10-06
2056	106	105	106	105	8,494	895,683	2009-10-05
2057	112	110	112	110	26,200	2,914,164	2009-10-02
2058	110	110	110	110	5,655	622,050	2009-10-01
2059	115	110	115	110	18,821	2,107,861	2009-09-30
2060	119	111	119	112	11,602	1,316,174	2009-09-29
2061	125	112	125	112	4,428	540,993	2009-09-28
2062	130	111	111	130	20,088	2,303,440	2009-09-25
2063	115	100	100	115	348,609	38,287,935	2009-09-24
2064	103	100	100	100	19,850	1,987,250	2009-09-23
2065	99	94	94	99	14,887	1,415,925	2009-09-22
2066	91	91	91	91	9,000	819,000	2009-09-21
2067	91	91	91	91	10	910	2009-09-18
2068	95	89	90	95	9,246	832,082	2009-09-17
2069	90	90	90	90	862	77,580	2009-09-16
2070	90	90	90	90	1,500	135,000	2009-09-14
2071	89	89	89	89	7,289	648,721	2009-09-11
2072	89	89	89	89	3,000	267,000	2009-09-08
2073	90	90	90	90	6,500	585,000	2009-09-03
2074	95	89	90	89	4,971	447,340	2009-09-02
2075	90	90	90	90	10,679	961,110	2009-09-01
2076	95	90	95	90	4,304	387,860	2009-08-31
2077	90	90	90	90	4,770	429,300	2009-08-27
2078	90	90	90	90	8,005	720,450	2009-08-26
2079	90	90	90	90	11,000	990,000	2009-08-25
2080	94	90	94	90	7,511	696,605	2009-08-24
2081	94	93	93	94	5,878	546,725	2009-08-21
2082	95	89	95	89	3,040	270,800	2009-08-20
2083	90	89	90	89	4,990	448,171	2009-08-18
2084	95	90	90	95	5,817	526,171	2009-08-17
2085	89	89	89	89	1,868	166,252	2009-08-14
2086	89	89	89	89	8,000	712,000	2009-08-13
2087	89	83	83	89	10,559	938,359	2009-08-11
2088	83	83	83	83	3,000	249,000	2009-08-10
2089	85	85	85	85	2,025	172,125	2009-08-07
2090	85	82	82	85	67,651	5,548,882	2009-08-06
2091	82	82	82	82	3,800	311,600	2009-08-05
2092	85	80	85	80	34,374	2,771,508	2009-08-04
2093	88	86	86	88	7,956	688,173	2009-08-03
2094	89	87	87	89	2,128	187,780	2009-07-30
2095	87	85	85	87	4,710	406,770	2009-07-29
2096	84	80	84	81	23,540	1,899,868	2009-07-28
2097	87	84	87	84	1,962	166,659	2009-07-27
2098	89	88	88	89	6,837	604,693	2009-07-23
2099	89	85	85	89	5,119	435,235	2009-07-22
2100	84	84	84	84	1,000	84,000	2009-07-21
2101	85	83	85	83	1,733	144,183	2009-07-20
2102	81	80	81	80	3,000	240,145	2009-07-17
2103	81	81	81	81	3,024	244,944	2009-07-16
2104	89	85	85	89	310	26,390	2009-07-10
2105	83	81	81	83	4,000	326,000	2009-07-09
2106	83	83	83	83	697	57,851	2009-07-08
2107	82	80	80	82	4,080	327,980	2009-07-07
2108	85	80	85	80	6,749	546,715	2009-07-06
2109	85	85	85	85	315	26,775	2009-07-03
2110	88	85	88	85	3,419	293,996	2009-07-02
2111	88	88	88	88	776	68,288	2009-07-01
2112	88	85	85	88	2,000	173,000	2009-06-30
2113	89	88	88	89	6,350	559,691	2009-06-29
2114	88	85	88	85	1,051	89,548	2009-06-26
2115	83	83	83	83	100	8,300	2009-06-25
2116	84	82	83	83	7,430	616,146	2009-06-24
2117	90	82	90	83	9,638	805,126	2009-06-22
2118	90	89	89	90	688	61,681	2009-06-19
2119	89	89	89	89	11	979	2009-06-18
2120	90	89	90	90	2,166	193,440	2009-06-17
2121	90	90	90	90	949	85,410	2009-06-16
2122	90	90	90	90	1,119	100,710	2009-06-15
2123	94	90	94	90	916	84,104	2009-06-12
2124	96	90	95	90	10,244	951,424	2009-06-11
2125	97	90	90	97	14,352	1,370,124	2009-06-10
2126	100	100	100	100	67,500	6,750,000	2009-06-09
2127	100	100	100	100	9,932,500	993,250,000	2009-06-08
2128	90	90	90	90	274	24,660	2009-06-04
2129	90	90	90	90	2,140	192,600	2009-06-03
2130	85	85	85	85	525	44,625	2009-05-29
2131	87	85	87	86	2,405	205,285	2009-05-28
2132	87	87	87	87	20	1,740	2009-05-27
2133	85	80	80	85	17,989	1,453,828	2009-05-26
2134	79	79	79	79	2,489	196,631	2009-05-25
2135	79	79	79	79	1,000	79,000	2009-05-22
2136	82	80	82	80	5,025	404,937	2009-05-21
2137	83	77	77	83	9,927	769,445	2009-05-20
2138	77	75	76	75	16,007	1,204,129	2009-05-19
2139	75	75	75	75	18,500	1,387,500	2009-05-18
2140	79	75	79	75	2,977	229,183	2009-05-15
2141	80	80	80	80	8,005	640,400	2009-05-14
2142	85	80	85	80	5,938	475,540	2009-05-13
2143	85	85	85	85	3,290	279,650	2009-05-12
2144	85	85	85	85	3,182	270,470	2009-05-11
2145	85	85	85	85	5,121	435,285	2009-05-08
2146	83	83	83	83	17,000	1,411,000	2009-05-07
2147	83	83	83	83	12,630	1,048,290	2009-05-06
2148	88	85	88	85	215	18,890	2009-05-05
2149	89	83	89	83	2,050	170,188	2009-05-04
2150	90	83	85	90	6,202	517,392	2009-05-01
2151	84	84	84	84	9,748	818,832	2009-04-30
2152	90	85	90	85	10,366	883,295	2009-04-29
2153	90	90	90	90	1,671	150,390	2009-04-28
2154	90	90	90	90	500	45,000	2009-04-27
2155	93	90	93	90	1,239	111,585	2009-04-24
2156	90	90	90	90	3,032	272,880	2009-04-23
2157	95	90	90	90	13,698	1,238,820	2009-04-21
2158	90	90	90	90	14,417	1,297,530	2009-04-20
2159	90	90	90	90	4,650	418,500	2009-04-17
2160	95	85	95	85	9,700	875,722	2009-04-16
2161	85	85	85	85	99	8,415	2009-04-15
2162	85	85	85	85	1,762	149,770	2009-04-10
2163	89	85	89	85	897	79,033	2009-04-09
2164	89	89	89	89	3,304	294,056	2009-04-08
2165	90	90	90	90	100	9,000	2009-04-07
2166	90	90	90	90	2,869	258,210	2009-04-06
2167	99	90	99	90	10,584	969,182	2009-04-03
2168	99	99	99	99	502	49,698	2009-04-02
2169	99	99	99	99	460	45,540	2009-04-01
2170	99	99	99	99	2,187	216,513	2009-03-31
2171	99	99	99	99	1,560	154,440	2009-03-30
2172	100	99	100	99	399	39,801	2009-03-27
2173	99	99	99	99	9,318	922,482	2009-03-25
2174	99	99	99	99	1,400	138,600	2009-03-24
2175	110	107	107	110	2,949	323,490	2009-03-18
2176	110	106	106	110	2,266	246,308	2009-03-16
2177	106	105	105	106	3,548	373,140	2009-03-13
2178	106	105	105	105	10,552	1,108,460	2009-03-12
2179	106	106	106	106	262	27,772	2009-03-10
2180	106	106	106	106	3,838	406,828	2009-03-09
2181	108	106	108	106	3,000	319,300	2009-03-06
2182	110	110	110	110	9,002	990,220	2009-03-05
2183	116	110	116	110	32,364	3,753,558	2009-03-04
2184	110	110	110	110	300	33,000	2009-03-03
2185	101	100	100	101	16,821	1,687,002	2009-03-02
2186	99	99	99	99	147	14,553	2009-02-24
2187	99	96	99	96	6,680	644,463	2009-02-23
2188	99	96	99	96	5,836	562,762	2009-02-21
2189	99	98	98	99	2,127	208,573	2009-02-20
2190	100	98	99	100	10,498	1,046,228	2009-02-19
2191	100	100	100	100	2,213	221,300	2009-02-17
2192	100	100	100	100	400	40,000	2009-02-16
2193	101	100	101	100	4,048	406,848	2009-02-13
2194	101	90	92	101	5,169	466,999	2009-02-12
2195	90	90	90	90	9,005	810,450	2009-02-11
2196	90	88	90	88	16,408	1,444,122	2009-02-10
2197	93	90	93	90	252	22,980	2009-02-09
2198	88	88	88	88	8,909	783,992	2009-02-05
2199	90	90	90	90	4,010	360,900	2009-02-04
2200	83	80	80	83	55,365	4,442,868	2009-02-03
2201	78	78	78	78	4,030	314,340	2009-02-02
2202	78	78	78	78	1,797	140,166	2009-01-30
2203	80	78	80	78	1,506	117,494	2009-01-29
2204	81	80	81	80	653	52,293	2009-01-28
2205	81	81	81	81	167	13,527	2009-01-27
2206	81	81	81	81	2,440	197,640	2009-01-26
2207	82	80	81	81	12,159	978,938	2009-01-23
2208	81	81	81	81	65	5,265	2009-01-22
2209	81	80	81	81	2,294	184,314	2009-01-21
2210	81	80	81	80	784	62,904	2009-01-20
2211	81	81	81	81	6,357	514,917	2009-01-19
2212	82	81	81	82	1,716	140,550	2009-01-16
2213	82	82	82	82	175	14,350	2009-01-15
2214	82	80	80	80	7,004	560,328	2009-01-14
2215	80	80	80	80	1,850	148,000	2009-01-13
2216	82	82	82	82	15,195	1,245,990	2009-01-12
2217	82	82	82	82	14,260	1,169,320	2009-01-08
2218	82	82	82	82	3,045	249,690	2009-01-07
2219	82	78	82	82	4,598	372,836	2009-01-06
2220	82	82	82	82	3,757	308,074	2009-01-05
2221	82	80	80	82	10,242	837,744	2009-01-02
2222	82	80	82	80	260	20,820	2008-12-31
2223	76	76	76	76	4,835	367,460	2008-12-30
2224	75	75	75	75	2,500	187,500	2008-12-29
2225	82	82	82	82	60	4,920	2008-12-24
2226	82	74	74	82	6,355	479,134	2008-12-23
2227	77	74	77	74	6,035	448,954	2008-12-22
2228	77	77	77	77	9,625	741,125	2008-12-19
2229	80	80	80	80	5,969	477,520	2008-12-18
2230	80	80	80	80	324	25,920	2008-12-17
2231	85	80	85	80	8,502	697,670	2008-12-15
2232	85	83	85	85	11,250	946,250	2008-12-12
2233	87	85	87	85	7,969	681,303	2008-12-11
2234	87	77	77	87	27,493	2,226,676	2008-12-09
2235	81	77	81	77	1,562	126,508	2008-12-08
2236	87	83	87	83	5,776	498,118	2008-12-05
2237	89	86	89	86	7,681	662,354	2008-12-03
2238	89	86	89	86	10,639	916,011	2008-12-02
2239	85	85	85	85	6,000	510,000	2008-12-01
2240	90	85	90	85	3,675	313,497	2008-11-28
2241	90	85	90	85	4,704	423,355	2008-11-27
2242	90	90	90	90	44	3,960	2008-11-25
2243	90	89	90	89	2,377	211,753	2008-11-24
2244	95	90	90	95	5,994	540,960	2008-11-21
2245	95	90	95	90	18,161	1,647,910	2008-11-20
2246	98	95	98	95	3,850	366,350	2008-11-19
2247	99	97	99	97	4,868	478,805	2008-11-18
2248	100	99	100	99	16,982	1,693,018	2008-11-17
2249	100	98	99	100	10,696	1,048,952	2008-11-14
2250	100	100	100	100	7,120	712,000	2008-11-13
2251	100	98	99	100	20,914	2,076,277	2008-11-12
2252	100	98	100	99	5,833	573,930	2008-11-11
2253	100	98	99	98	12,698	1,262,180	2008-11-10
2254	100	99	100	100	2,548	252,690	2008-11-07
2255	104	100	104	100	8,314	834,280	2008-11-06
2256	104	103	103	104	394	40,820	2008-11-05
2257	105	100	105	100	1,703	0	2008-11-04
2258	105	105	105	105	271	0	2008-11-03
2259	109	105	109	105	6,723	0	2008-10-31
2260	110	109	109	109	26,726	0	2008-10-30
2261	109	109	109	109	10,796	0	2008-10-29
2262	110	110	110	110	18	0	2008-10-28
2263	120	109	119	120	4,183	0	2008-10-27
2264	120	120	120	120	1,000	0	2008-10-24
2265	129	126	129	128	5,288	0	2008-10-23
2266	130	130	130	130	1,644	0	2008-10-22
2267	135	129	135	130	10,230	0	2008-10-21
2268	135	130	130	135	7,441	0	2008-10-20
2269	150	145	150	149	825	121,735	2008-09-05
2270	150	149	149	150	4,393	657,630	2008-09-04
2271	150	150	150	150	219	32,850	2008-09-03
2272	150	145	145	150	6,656	965,475	2008-09-02
2273	145	145	145	145	9,073	1,315,585	2008-09-01
2274	150	150	150	150	10,058	1,508,700	2008-08-29
2275	154	150	154	150	4,584	703,600	2008-08-27
2276	153	153	153	153	3,229	494,037	2008-08-26
2277	155	155	155	155	4,157	644,335	2008-08-22
2278	160	155	155	160	3,010	471,550	2008-08-21
2279	160	160	160	160	12,090	1,934,400	2008-08-20
2280	165	160	160	165	933	150,945	2008-08-19
2281	165	160	165	160	2,000	322,855	2008-08-18
2282	170	170	170	170	108	18,360	2008-08-15
2283	180	175	180	175	1,533	269,888	2008-08-13
2284	182	182	182	182	28	5,096	2008-08-12
2285	188	183	188	183	11,849	2,192,065	2008-08-11
2286	188	185	186	188	11,396	2,109,447	2008-08-08
2287	187	185	185	187	19,296	3,570,460	2008-08-07
2288	185	178	178	185	50,336	9,045,691	2008-08-06
2289	175	175	175	175	3,897	681,975	2008-08-05
2290	175	173	175	173	3,503	608,025	2008-08-04
2291	179	179	179	179	232	41,528	2008-08-01
2292	180	178	180	178	8,544	1,523,920	2008-07-31
2293	180	180	180	180	350	63,000	2008-07-30
2294	190	180	190	180	8,846	1,594,600	2008-07-29
2295	190	190	190	190	1,420	269,800	2008-07-28
2296	190	180	182	190	43,338	7,818,932	2008-07-25
2297	185	182	184	182	13,700	2,509,799	2008-07-24
2298	184	180	182	184	53,959	9,780,317	2008-07-23
2299	183	181	183	182	4,811	871,860	2008-07-22
2300	184	181	184	181	10,263	1,861,212	2008-07-21
2301	185	181	185	183	23,949	4,376,363	2008-07-18
2302	185	182	184	185	12,614	2,316,986	2008-07-17
2303	185	182	185	184	10,172	1,851,798	2008-07-16
2304	184	182	183	184	7,528	1,377,941	2008-07-15
2305	190	185	190	185	37,000	6,880,000	2008-07-14
2306	190	180	183	190	86,987	16,181,798	2008-07-10
2307	185	183	183	183	18,361	3,364,289	2008-07-09
2308	190	185	190	185	21,545	3,995,550	2008-07-08
2309	196	190	196	190	14,001	2,661,390	2008-07-07
2310	190	190	190	190	30,237	5,745,030	2008-07-04
2311	190	190	190	190	29,765	5,655,350	2008-07-03
2312	198	190	198	190	17,917	3,484,666	2008-07-02
2313	200	198	200	198	16,661	3,311,278	2008-07-01
2314	200	200	200	200	12,070	2,414,000	2008-06-30
2315	200	200	200	200	8,630	1,726,000	2008-06-27
2316	200	182	184	200	56,190	10,701,143	2008-06-26
2317	185	185	185	185	2,000	370,000	2008-06-25
2318	193	190	193	190	21,161	4,041,830	2008-06-24
2319	196	195	196	195	6,680	1,305,173	2008-06-23
2320	196	195	195	196	17,953	3,501,868	2008-06-20
2321	199	195	195	196	34,494	6,731,857	2008-06-19
2322	200	200	200	200	3,034	606,800	2008-06-18
2323	210	200	210	200	58,729	11,769,752	2008-06-17
2324	218	210	218	210	3,562	761,025	2008-06-16
2325	218	215	218	215	2,810	604,180	2008-06-13
2326	218	215	218	215	2,024	436,995	2008-06-12
2327	230	215	220	218	7,000	1,519,677	2008-06-11
2328	225	220	225	220	9,741	2,146,245	2008-06-10
2329	230	220	230	225	35,278	7,829,469	2008-06-09
2330	226	225	225	226	7,963	1,797,233	2008-06-06
2331	230	225	225	225	13,673	3,078,425	2008-06-05
2332	230	225	230	225	39,287	8,907,023	2008-06-04
2333	229	220	221	225	121,573	27,274,499	2008-06-03
2334	220	215	215	220	18,980	4,128,600	2008-06-02
2335	210	200	201	200	69,239	13,960,827	2008-05-30
2336	220	200	220	200	19,376	4,143,692	2008-05-29
2337	240	235	240	235	45,288	10,678,075	2008-05-27
2338	245	242	245	242	11,830	2,892,212	2008-05-26
2339	245	240	242	245	39,897	9,654,772	2008-05-23
2340	244	241	244	242	65,557	15,869,782	2008-05-22
2341	244	242	244	242	19,745	4,779,751	2008-05-21
2342	245	244	244	245	4,830	1,180,244	2008-05-20
2343	244	235	239	244	32,542	7,731,852	2008-05-19
2344	245	240	245	240	11,789	2,842,295	2008-05-16
2345	249	245	249	245	5,179	1,271,483	2008-05-15
2346	250	249	249	250	58,508	14,606,519	2008-05-14
2347	260	250	260	250	132,330	33,143,603	2008-05-13
2348	260	260	260	260	14,318	3,722,680	2008-05-12
2349	255	254	255	255	12,494	3,184,970	2008-05-09
2350	270	254	255	254	75,426	19,668,194	2008-05-08
2351	260	254	260	254	17,222	4,382,634	2008-05-07
2352	278	250	278	250	96,888	25,220,249	2008-05-06
2353	286	280	286	280	27,673	7,820,752	2008-05-05
2354	288	286	286	286	24,612	7,041,768	2008-05-02
2355	287	286	287	287	11,223	3,220,413	2008-05-01
2356	290	287	290	288	58,021	16,721,484	2008-04-30
2357	290	286	287	289	96,132	27,698,356	2008-04-29
2358	287	286	287	286	49,194	14,070,120	2008-04-28
2359	288	285	288	285	20,996	6,024,374	2008-04-25
2360	292	288	292	288	18,107	5,269,514	2008-04-24
2361	294	290	294	292	39,850	11,649,194	2008-04-23
2362	295	293	293	294	39,166	11,513,904	2008-04-22
2363	294	293	294	294	125,438	36,873,494	2008-04-21
2364	294	294	294	294	158,881	46,711,014	2008-04-18
2365	297	294	296	295	79,654	23,551,924	2008-04-17
2366	295	280	280	295	83,730	24,284,532	2008-04-16
2367	298	280	298	280	59,783	17,253,280	2008-04-15
2368	300	295	295	297	109,511	32,767,563	2008-04-14
2369	295	280	280	295	100,232	28,827,430	2008-04-11
2370	280	275	275	280	124,753	34,876,904	2008-04-10
2371	274	270	270	272	50,293	13,582,836	2008-04-09
2372	275	267	267	267	84,010	22,545,090	2008-04-08
2373	267	258	258	267	47,289	12,454,085	2008-04-07
2374	270	258	270	258	57,947	15,430,389	2008-04-04
2375	270	261	261	270	35,498	9,370,170	2008-04-03
2376	260	252	252	260	98,282	25,533,063	2008-04-02
2377	256	240	240	256	44,701	11,122,123	2008-04-01
2378	245	235	235	245	1,453	344,355	2008-03-31
2379	236	230	230	230	2,128,450	495,374,452	2008-03-28
2380	240	230	240	230	184,279	43,082,040	2008-03-27
2381	244	240	244	240	74,600	17,924,632	2008-03-26
2382	245	240	240	245	1,902	460,490	2008-03-25
2383	245	231	231	235	10,318	2,438,373	2008-03-24
2384	234	230	230	231	38,354	8,827,650	2008-03-21
2385	235	230	235	230	118,945	27,441,506	2008-03-20
2386	240	235	240	235	170,585	40,258,845	2008-03-19
2387	258	240	255	240	133,885	33,571,588	2008-03-18
2388	260	250	260	255	110,186	28,125,495	2008-03-17
2389	261	260	260	260	191,976	49,916,952	2008-03-14
2390	251	243	243	250	112,913	28,163,255	2008-03-13
2391	251	225	225	240	68,372	16,743,406	2008-03-12
2392	230	220	220	220	56,430	12,668,444	2008-03-11
2393	212	207	207	212	28,631	5,972,804	2008-03-10
2394	205	205	205	205	163,000	33,415,000	2008-03-07
2395	203	202	202	202	17,819	3,604,538	2008-03-06
2396	202	201	201	202	20,637	4,153,647	2008-03-05
2397	202	201	202	201	32,916	6,637,787	2008-03-04
2398	202	201	202	202	50,541	10,166,454	2008-03-03
2399	202	200	202	201	20,895	4,203,270	2008-02-29
2400	200	199	200	200	17,450	3,489,460	2008-02-28
2401	200	199	199	199	72,186	14,366,749	2008-02-27
2402	200	198	199	199	39,635	7,886,441	2008-02-26
2403	200	199	199	199	23,592	4,700,684	2008-02-25
2404	200	199	199	199	28,031	5,580,819	2008-02-22
2405	198	196	196	198	19,894	3,928,010	2008-02-21
2406	195	194	195	195	60,713	11,836,035	2008-02-19
2407	195	194	194	195	16,107	3,129,305	2008-02-18
2408	195	194	195	194	55,068	10,706,080	2008-02-15
2409	195	190	190	195	23,857	4,538,551	2008-02-14
2410	200	190	195	190	113,934	22,007,350	2008-02-13
2411	195	194	195	195	29,619	5,761,705	2008-02-12
2412	195	193	195	193	49,068	9,508,324	2008-02-11
2413	200	195	195	195	70,115	13,673,025	2008-02-07
2414	200	195	195	195	49,005	9,594,975	2008-02-06
2415	200	190	200	190	73,634	14,597,800	2008-02-05
2416	210	200	210	200	93,825	18,840,750	2008-02-04
2417	200	185	185	200	51,573	10,218,103	2008-02-01
2418	185	178	180	185	737,858	131,405,749	2008-01-31
2419	180	178	180	180	1,742,640	310,243,588	2008-01-30
2420	180	178	180	180	9,988	1,796,540	2008-01-29
2421	180	179	180	179	214,492	38,608,120	2008-01-28
2422	180	180	180	180	1,165,693	209,824,740	2008-01-25
2423	180	179	179	180	5,615	1,010,101	2008-01-24
2424	180	180	180	180	873	157,140	2008-01-23
2425	180	180	180	180	22,871	4,116,780	2008-01-22
2426	181	180	180	180	658,844	118,597,920	2008-01-21
2427	180	180	180	180	49,443	8,899,740	2008-01-18
2428	180	180	180	180	1,128,940	203,209,200	2008-01-17
2429	181	180	180	180	1,095,647	197,972,972	2008-01-16
2430	183	180	183	180	2,601	468,183	2008-01-15
2431	180	180	180	180	3,243	583,740	2008-01-14
2432	181	180	181	180	28,113	5,066,496	2008-01-11
2433	182	181	182	182	10,612	1,922,384	2008-01-10
2434	180	180	180	180	91,381	16,448,580	2008-01-08
2435	184	180	180	180	53,460	9,636,232	2008-01-07
2436	185	180	185	180	100,571	18,103,780	2008-01-04
2437	180	180	180	180	120,000	21,600,000	2008-01-03
2438	185	180	185	180	20,010	3,602,850	2008-01-02
2439	185	180	180	185	3,500	632,500	2007-12-29
2440	180	178	179	180	35,707	6,382,658	2007-12-28
2441	185	178	185	179	82,126	14,879,314	2007-12-27
2442	185	185	185	185	1,131	209,235	2007-12-26
2443	185	185	185	185	23,145	4,281,825	2007-12-25
2444	180	180	180	180	1,176	211,680	2007-12-24
2445	180	180	180	180	214	38,520	2007-12-21
2446	177	176	177	177	546,893	96,798,658	2007-12-20
2447	176	175	176	175	1,065,000	186,379,240	2007-12-19
2448	176	174	175	176	65,143	11,408,771	2007-12-18
2449	176	175	176	176	13,416	2,351,216	2007-12-17
2450	178	176	178	177	62,784	11,071,524	2007-12-14
2451	178	176	178	178	123,646	21,765,902	2007-12-13
2452	180	176	176	178	21,812	3,845,756	2007-12-12
2453	175	175	175	175	20,000	3,500,000	2007-12-11
2454	175	175	175	175	1,467	256,725	2007-12-10
2455	178	175	178	175	24,909	4,413,648	2007-12-07
2456	180	178	180	178	13,217	2,357,060	2007-12-06
2457	180	180	180	180	20,004	3,600,720	2007-12-05
2458	182	180	182	180	47,000	8,496,892	2007-12-04
2459	185	182	185	182	58,572	10,684,435	2007-12-03
2460	185	183	185	183	25,740	4,746,069	2007-11-30
2461	185	184	185	185	15,092	2,790,720	2007-11-29
2462	190	185	190	185	4,205	779,050	2007-11-28
2463	192	185	192	190	44,248	8,238,654	2007-11-27
2464	192	190	192	190	36,545	6,980,793	2007-11-23
2465	195	191	191	193	8,926	1,720,206	2007-11-22
2466	193	190	193	191	35,174	6,716,714	2007-11-21
2467	196	191	195	191	22,672	4,369,364	2007-11-20
2468	198	195	196	196	113,441	22,195,412	2007-11-19
2469	196	194	194	196	32,655	6,370,168	2007-11-16
2470	195	191	193	193	44,542	8,582,204	2007-11-15
2471	191	190	190	191	5,400	1,030,700	2007-11-14
2472	187	180	180	187	16,019	2,959,006	2007-11-13
2473	180	179	179	180	51,875	9,334,430	2007-11-12
2474	179	179	179	179	190	34,010	2007-11-09
2475	179	175	175	179	19,854	3,484,148	2007-11-08
2476	176	170	170	175	18,305	3,195,426	2007-11-07
2477	170	169	170	170	34,301	5,827,670	2007-11-06
2478	175	168	170	170	15,870	2,692,320	2007-11-05
2479	170	168	170	170	5,356	909,799	2007-11-02
2480	176	170	175	170	50,906	8,726,406	2007-11-01
2481	179	175	179	175	9,569	1,695,156	2007-10-31
2482	183	178	178	179	20,337	3,647,272	2007-10-30
2483	183	177	183	177	43,451	7,918,367	2007-10-29
2484	182	182	182	182	9,268	1,686,776	2007-10-26
2485	172	171	171	171	825	141,425	2007-10-25
2486	171	170	171	170	8,127	1,383,217	2007-10-24
2487	183	178	179	183	2,499	449,237	2007-10-23
2488	181	170	181	170	154,016	27,732,728	2007-10-22
2489	185	185	185	185	8,171	1,511,635	2007-10-19
2490	191	180	191	181	72,206	13,376,140	2007-10-18
2491	188	182	182	188	7,450	1,395,602	2007-10-17
2492	185	180	180	185	80,276	14,536,306	2007-10-16
2493	166	162	162	166	10,437	1,694,794	2007-10-12
2494	170	161	170	163	196,643	31,769,996	2007-10-11
2495	170	162	169	162	240,244	39,823,994	2007-10-10
2496	170	170	170	170	15,047	2,557,990	2007-10-09
2497	180	170	180	170	83,298	14,459,260	2007-10-08
2498	186	180	186	180	45,507	8,238,090	2007-10-05
2499	190	180	180	190	4,243	786,470	2007-10-04
2500	200	180	200	180	82,203	16,127,088	2007-10-03
2501	200	200	200	200	38,351	7,670,200	2007-10-02
2502	200	199	199	200	58,572	11,700,500	2007-10-01
2503	200	199	200	200	16,381	3,273,392	2007-09-28
2504	200	200	200	200	50,790	10,158,000	2007-09-27
2505	200	200	200	200	10,835	2,167,000	2007-09-26
2506	200	200	200	200	82,385	16,477,000	2007-09-25
2507	200	200	200	200	48	9,600	2007-09-24
2508	200	200	200	200	290,650	58,130,000	2007-09-21
2509	200	200	200	200	565,251	113,050,200	2007-09-20
2510	200	200	200	200	42,880	8,576,000	2007-09-19
2511	201	200	200	200	331,000	66,200,553	2007-09-18
2512	201	185	185	200	274,104	54,583,699	2007-09-14
2513	181	180	181	181	11,986	2,168,409	2007-09-13
2514	199	180	190	180	49,001	9,372,207	2007-09-12
2515	200	180	200	180	106,723	20,944,400	2007-09-11
2516	200	180	200	200	72,083	13,381,652	2007-09-10
2517	200	200	200	200	616,900	123,380,000	2007-09-07
2518	201	200	200	200	339,825	67,965,200	2007-09-06
2519	200	200	200	200	90,185	18,037,000	2007-09-05
2520	200	130	130	150	34,693	5,411,090	2007-09-04
2521	130	100	100	130	195,238	21,096,010	2007-09-03
2522	100	100	100	100	838,589	83,858,900	2007-08-31
2523	105	105	105	105	700	73,500	2007-08-30
2524	100	100	100	100	257,352	25,735,200	2007-08-29
2525	100	100	100	100	4,094,478	409,447,800	2007-08-28
2526	100	100	100	100	700,000	70,000,000	2007-08-27
2527	103	100	103	100	2,879,756	288,200,900	2007-08-24
2528	101	100	101	100	168,625	16,863,000	2007-08-23
2529	100	100	100	100	939,644	93,964,400	2007-08-22
2530	100	100	100	100	170,987	17,098,700	2007-08-21
2531	100	100	100	100	34,927	3,492,700	2007-08-20
2532	100	100	100	100	84,000	8,400,000	2007-08-17
2533	100	100	100	100	116,652	11,665,200	2007-08-16
2534	100	100	100	100	121,045	12,104,500	2007-08-15
2535	100	100	100	100	109,179	10,917,900	2007-08-14
2536	100	100	100	100	13,569	1,356,900	2007-08-13
2537	100	100	100	100	65,520	6,552,000	2007-08-10
2538	100	100	100	100	73,689	7,368,900	2007-08-08
2539	100	100	100	100	4,678	467,800	2007-08-07
2540	100	100	100	100	4,199	419,900	2007-08-06
2541	100	100	100	100	16,519	1,651,900	2007-08-03
2542	100	100	100	100	41,624	4,162,400	2007-08-02
2543	100	100	100	100	41,203	4,120,300	2007-08-01
2544	100	100	100	100	18,758	1,875,800	2007-07-31
2545	100	100	100	100	47,322	4,732,200	2007-07-30
2546	100	100	100	100	109,504	10,950,400	2007-07-27
2547	100	100	100	100	14,533	1,453,300	2007-07-26
2548	100	100	100	100	6,327	632,700	2007-07-25
2549	100	100	100	100	54,922	5,492,200	2007-07-24
2550	100	100	100	100	42,714	4,271,400	2007-07-23
2551	100	100	100	100	58,539	5,853,900	2007-07-20
2552	100	100	100	100	3,042	304,200	2007-07-19
2553	100	100	100	100	715,864	71,586,400	2007-07-18
2554	101	100	100	101	12,720	1,273,000	2007-07-17
2555	100	100	100	100	30,640	3,064,000	2007-07-16
2556	101	100	101	100	1,520	152,100	2007-07-08
2557	101	100	100	100	54,277	5,427,800	2007-07-06
2558	100	100	100	100	4,000	400,000	2007-07-05
2559	100	100	100	100	11,862	1,186,200	2007-07-04
2560	100	100	100	100	11,376	1,137,600	2007-07-03
2561	100	100	100	100	2,000	200,000	2007-07-02
2562	100	100	100	100	6,996	699,600	2007-06-29
2563	100	100	100	100	9,284	928,400	2007-06-28
2564	100	100	100	100	19,033	1,903,300	2007-06-27
2565	100	100	100	100	3,246	324,600	2007-06-26
2566	100	100	100	100	9,601	960,100	2007-06-25
2567	100	100	100	100	3,998	399,800	2007-06-22
2568	100	100	100	100	14,514	1,451,400	2007-06-21
2569	100	100	100	100	937	93,700	2007-06-20
2570	100	100	100	100	4,826	482,600	2007-06-19
2571	100	100	100	100	850	85,000	2007-06-18
2572	100	100	100	100	3,291	329,100	2007-06-15
2573	100	100	100	100	37,709	3,770,900	2007-06-14
2574	100	100	100	100	7,100	710,000	2007-06-13
2575	100	100	100	100	128,032	12,803,200	2007-06-12
2576	100	100	100	100	3,171	317,100	2007-06-11
2577	100	100	100	100	3,594	359,400	2007-06-08
2578	100	100	100	100	2,882	288,200	2007-06-07
2579	100	100	100	100	3,674	367,400	2007-06-06
2580	100	100	100	100	1,759	175,900	2007-06-05
2581	100	100	100	100	2,760	276,000	2007-06-04
2582	100	100	100	100	2,801	280,100	2007-05-31
2583	100	100	100	100	462	46,200	2007-05-30
2584	100	100	100	100	3,290	329,000	2007-05-29
2585	100	100	100	100	1,727	172,700	2007-05-28
2586	100	100	100	100	2,439	243,900	2007-05-25
2587	100	100	100	100	3,582	358,200	2007-05-24
2588	100	100	100	100	4,423	442,300	2007-05-23
2589	100	100	100	100	6,001	600,100	2007-05-22
2590	100	100	100	100	1,576	157,600	2007-05-21
2591	100	100	100	100	2,747	274,700	2007-05-18
2592	100	100	100	100	2,916	291,600	2007-05-17
2593	100	100	100	100	800	80,000	2007-05-16
2594	100	100	100	100	1,847	184,700	2007-05-15
2595	100	100	100	100	6,740	674,000	2007-05-14
2596	100	100	100	100	1,000	100,000	2007-05-11
2597	100	100	100	100	1,360	136,000	2007-05-10
2598	100	100	100	100	3,253	325,300	2007-05-09
2599	100	100	100	100	1,487	148,700	2007-05-08
2600	100	100	100	100	10,337	1,033,700	2007-05-07
2601	100	100	100	100	2,350	235,000	2007-05-04
2602	100	100	100	100	1,045	104,500	2007-05-03
2603	100	100	100	100	1,680	168,000	2007-05-02
2604	100	100	100	100	4,344	434,400	2007-05-01
2605	100	100	100	100	197	19,700	2007-03-05
2606	100	100	100	100	1,030	103,000	2007-03-02
2607	100	100	100	100	4,048	404,800	2007-03-01
2608	100	100	100	100	1,790	179,000	2007-02-28
2609	100	100	100	100	3,007	300,700	2007-02-27
2610	110	100	110	100	7,053	710,300	2007-02-26
2611	110	100	100	110	45,728	4,577,800	2007-02-22
2612	100	100	100	100	100	10,000	2007-02-21
2613	100	100	100	100	910	91,000	2007-02-20
2614	100	100	100	100	3,350	335,000	2007-02-16
2615	100	100	100	100	1,064	106,400	2007-02-15
2616	100	100	100	100	2,344	234,400	2007-02-14
2617	100	100	100	100	2,504	250,400	2007-02-13
2618	100	100	100	100	23,146	2,314,600	2007-02-12
2619	100	100	100	100	63	6,300	2007-02-09
2620	100	100	100	100	4,020	402,000	2007-02-08
2621	100	100	100	100	1,300	130,000	2007-02-07
2622	100	100	100	100	257	25,700	2007-02-06
2623	100	100	100	100	4,574	457,400	2007-02-05
2624	100	100	100	100	1,531	153,100	2007-02-02
2625	100	100	100	100	2,020	202,000	2007-02-01
2626	100	100	100	100	21,435	2,143,500	2007-01-31
2627	100	100	100	100	3,633	363,300	2007-01-30
2628	100	100	100	100	20,454	2,045,400	2007-01-29
2629	100	100	100	100	50,877	5,087,700	2007-01-26
2630	100	100	100	100	25,958	2,595,800	2007-01-25
2631	100	100	100	100	742	74,200	2007-01-24
2632	100	100	100	100	1,189	118,900	2007-01-23
2633	100	100	100	100	5,060	506,000	2007-01-19
2634	100	100	100	100	4,021	402,100	2007-01-18
2635	100	100	100	100	674	67,400	2007-01-17
2636	100	100	100	100	3,593	359,300	2007-01-16
2637	100	100	100	100	267	26,700	2007-01-15
2638	100	100	100	100	500	50,000	2007-01-12
2639	100	100	100	100	1,100	110,000	2007-01-11
2640	100	100	100	100	2,227	222,700	2007-01-10
2641	100	100	100	100	4,202	420,200	2007-01-09
2642	100	100	100	100	5,918	591,800	2007-01-08
2643	100	100	100	100	6,230	623,000	2007-01-05
2644	100	100	100	100	2,158	215,800	2007-01-04
2645	100	100	100	100	196	19,600	2007-01-03
2646	100	100	100	100	10,531	1,053,100	2007-01-02
2647	100	100	100	100	3,347	334,700	2006-12-29
2648	100	100	100	100	1,261	126,100	2006-12-28
2649	100	100	100	100	880	88,000	2006-12-27
2650	100	100	100	100	2,501	250,100	2006-12-26
2651	100	100	100	100	646	64,600	2006-12-25
2652	100	100	100	100	1,190	119,000	2006-12-22
2653	100	100	100	100	95	9,500	2006-12-21
2654	100	100	100	100	1,722	172,200	2006-12-20
2655	100	100	100	100	1,904	190,400	2006-12-19
2656	100	100	100	100	727	72,700	2006-12-18
2657	100	100	100	100	2,216	221,600	2006-12-15
2658	105	100	100	105	36,673	3,669,200	2006-12-13
2659	100	100	100	100	11,344	1,134,400	2006-12-12
2660	100	100	100	100	262,982	26,298,200	2006-12-11
2661	100	100	100	100	4,960	496,000	2006-12-08
2662	100	100	100	100	1,778	177,800	2006-12-07
2663	100	100	100	100	1,126	112,600	2006-12-06
2664	100	100	100	100	4,914	491,400	2006-12-05
2665	100	100	100	100	4,100	410,000	2006-12-04
2666	100	100	100	100	645	64,500	2006-11-30
2667	100	100	100	100	1,216	121,600	2006-11-29
2668	100	100	100	100	3,069	306,900	2006-11-28
2669	100	100	100	100	409	40,900	2006-11-23
2670	100	100	100	100	1,819	181,900	2006-11-22
2671	100	100	100	100	7,609	760,900	2006-11-21
2672	100	100	100	100	2,928	292,800	2006-11-20
2673	100	100	100	100	13,871	1,387,100	2006-11-16
2674	100	100	100	100	11,761	1,176,100	2006-11-14
2675	100	100	100	100	5,210	521,000	2006-11-10
2676	100	100	100	100	2,329	232,900	2006-11-08
2677	100	100	100	100	2,298	229,800	2006-11-06
2678	100	100	100	100	1,521	152,100	2006-11-01
2679	100	100	100	100	6,174	617,400	2006-10-30
2680	100	100	100	100	3,656	365,600	2006-10-27
2681	100	100	100	100	30,000	3,000,000	2006-10-25
2682	100	100	100	100	100,370	10,037,000	2006-10-24
2683	100	100	100	100	926	92,600	2006-10-23
2684	100	100	100	100	532	53,200	2006-10-20
2685	100	100	100	100	1,850	185,000	2006-10-19
2686	100	100	100	100	622	62,200	2006-10-18
2687	105	100	105	100	11,557	1,156,700	2006-10-17
2688	105	100	100	105	441	45,350	2006-10-06
2689	100	100	100	100	405	40,500	2006-10-05
2690	100	100	100	100	404	40,400	2006-10-04
2691	100	100	100	100	1,000	100,000	2006-10-03
2692	100	100	100	100	5,147	514,700	2006-10-02
2693	100	100	100	100	1,600	160,000	2006-09-29
2694	100	100	100	100	5,000,050	500,005,000	2006-09-27
2695	100	100	100	100	2,413	241,300	2006-09-26
2696	100	100	100	100	82,633	8,263,300	2006-09-22
2697	100	100	100	100	220	22,000	2006-09-21
2698	100	100	100	100	735	73,500	2006-09-19
2699	100	100	100	100	2,165	216,500	2006-09-18
2700	100	100	100	100	3,152	315,200	2006-09-15
2701	100	100	100	100	6,791	679,100	2006-09-14
2702	100	100	100	100	1,015	101,500	2006-09-12
2703	100	100	100	100	11,679	1,167,900	2006-09-11
2704	100	100	100	100	2,545	254,500	2006-09-07
2705	100	100	100	100	2,628	262,800	2006-09-06
2706	100	100	100	100	150,000	15,000,000	2006-09-04
2707	105	100	105	100	15,092	1,509,350	2006-09-01
2708	100	100	100	100	60,322	6,032,200	2006-08-29
2709	100	100	100	100	15,000,000	1,500,000,000	2006-08-28
2710	100	100	100	100	1,267	126,700	2006-08-25
2711	100	100	100	100	100,285	10,028,500	2006-08-22
2712	100	100	100	100	1,739	173,900	2006-08-18
2713	100	100	100	100	14,555	1,455,500	2006-08-16
2714	100	100	100	100	25,080	2,508,000	2006-08-14
2715	100	100	100	100	680	68,000	2006-08-11
2716	100	100	100	100	1,664	166,400	2006-08-10
2717	100	100	100	100	2,824	282,400	2006-08-09
2718	100	100	100	100	3,673	367,300	2006-08-04
2719	100	100	100	100	1,701	170,100	2006-08-02
2720	100	100	100	100	200,706	20,070,600	2006-08-01
2721	100	100	100	100	2,550	255,000	2006-07-31
2722	100	100	100	100	21,420	2,142,000	2006-07-28
2723	100	100	100	100	2,499	249,900	2006-07-27
2724	100	100	100	100	1,264	126,400	2006-07-26
2725	100	100	100	100	792,879	79,287,900	2006-07-25
2726	100	100	100	100	1,887	188,700	2006-07-24
2727	100	100	100	100	1,231	123,100	2006-07-21
2728	100	100	100	100	4,410	441,000	2006-07-20
2729	100	100	100	100	1,057	105,700	2006-07-19
2730	100	100	100	100	4,653	465,300	2006-07-18
2731	100	100	100	100	190	19,000	2006-07-17
2732	100	100	100	100	4,818	481,800	2006-07-10
2733	100	100	100	100	3,867	386,700	2006-07-06
2734	100	100	100	100	737	73,700	2006-07-05
2735	102	102	102	102	30	3,060	2006-07-04
2736	100	100	100	100	987	98,700	2006-07-03
2737	100	100	100	100	57,600	5,760,000	2006-06-30
2738	100	100	100	100	1,602	160,200	2006-06-29
2739	100	100	100	100	3,553	355,300	2006-06-28
2740	100	100	100	100	1,125	112,500	2006-06-27
2741	100	100	100	100	751	75,100	2006-06-26
2742	100	100	100	100	2,770	277,000	2006-06-23
2743	100	100	100	100	3,085	308,500	2006-06-22
2744	100	100	100	100	1,370	137,000	2006-06-21
2745	100	100	100	100	4,648	464,800	2006-06-20
2746	100	100	100	100	847	84,700	2006-06-19
2747	100	100	100	100	3,440	344,000	2006-06-16
2748	100	100	100	100	1,814	181,400	2006-06-15
2749	100	100	100	100	9,542	954,200	2006-06-14
2750	100	100	100	100	14,297	1,429,700	2006-06-13
2751	100	100	100	100	5,716	571,600	2006-06-12
2752	100	100	100	100	855	85,500	2006-06-09
2753	100	100	100	100	24,717	2,471,700	2006-06-08
2754	100	100	100	100	39,550	3,955,000	2006-06-07
2755	100	100	100	100	12,915	1,291,500	2006-06-06
2756	100	100	100	100	3,688	368,800	2006-06-05
2757	100	100	100	100	6,088	608,800	2006-06-02
2758	100	100	100	100	415,736	41,573,600	2006-05-31
2759	100	100	100	100	109,292	10,929,200	2006-05-30
2760	100	100	100	100	25,859	2,585,900	2006-05-29
2761	100	100	100	100	63,004	6,300,400	2006-05-26
2762	100	100	100	100	1,341	134,100	2006-05-25
2763	100	100	100	100	7,183	718,300	2006-05-24
2764	100	100	100	100	11,084,821	1,108,482,100	2006-05-23
2765	100	100	100	100	12,010	1,201,000	2006-05-22
2766	100	100	100	100	35,239	3,523,900	2006-05-19
2767	100	100	100	100	1,899	189,900	2006-05-18
2768	100	100	100	100	5,170	517,000	2006-05-17
2769	100	100	100	100	39,358	3,935,800	2006-05-16
2770	100	100	100	100	15,110	1,511,000	2006-05-15
2771	100	100	100	100	350	35,000	2006-05-12
2772	100	100	100	100	583	58,300	2006-05-11
2773	100	100	100	100	340	34,000	2006-05-10
2774	100	100	100	100	658	65,800	2006-05-09
2775	100	100	100	100	800	80,000	2006-05-08
2776	100	100	100	100	1,381	138,100	2006-05-05
2777	100	100	100	100	147	14,700	2006-05-04
2778	100	100	100	100	303	30,300	2006-05-03
2779	100	100	100	100	712	71,200	2006-05-02
2780	100	100	100	100	97	9,700	2006-05-01
2781	100	100	100	100	307	30,700	2006-04-28
2782	100	100	100	100	1,785	178,500	2006-04-27
2783	100	100	100	100	1,471	147,100	2006-04-26
2784	100	100	100	100	5,497	549,700	2006-04-25
2785	100	100	100	100	562	56,200	2006-04-24
2786	100	100	100	100	4,068	406,800	2006-04-21
2787	100	100	100	100	680	68,000	2006-04-20
2788	100	100	100	100	1,656	165,600	2006-04-19
2789	100	100	100	100	4,540	454,000	2006-04-18
2790	100	100	100	100	2,049	204,900	2006-04-17
2791	100	100	100	100	41,649	4,164,900	2006-04-14
2792	100	100	100	100	61	6,100	2006-04-13
2793	100	100	100	100	273	27,300	2006-04-12
2794	100	100	100	100	102	10,200	2006-04-11
2795	100	100	100	100	14,526	1,452,600	2006-04-10
2796	100	100	100	100	224	22,400	2006-04-07
2797	100	100	100	100	2,507	250,700	2006-04-06
2798	100	100	100	100	8,761,967	876,196,700	2006-04-05
2799	100	100	100	100	12,056	1,205,600	2006-04-04
2800	100	100	100	100	2,479	247,900	2006-04-03
2801	100	100	100	100	2,276	227,600	2006-03-31
2802	100	100	100	100	659	65,900	2006-03-30
2803	120	100	100	100	703,165	70,324,660	2006-03-29
2804	100	100	100	100	1,040	104,000	2006-03-28
2805	100	100	100	100	221	22,100	2006-03-27
2806	100	100	100	100	2,915	291,500	2006-03-24
2807	100	100	100	100	2,710	271,000	2006-03-23
2808	100	100	100	100	1,412	141,200	2006-03-22
2809	100	100	100	100	19,074	1,907,400	2006-03-21
2810	100	100	100	100	100	10,000	2006-03-20
2811	100	100	100	100	119,994	11,999,400	2006-03-17
2812	100	100	100	100	3,173	317,300	2006-03-16
2813	100	100	100	100	616	61,600	2006-03-15
2814	100	100	100	100	100	10,000	2006-03-14
2815	100	100	100	100	2,721	272,100	2006-03-13
2816	100	100	100	100	993,713	99,371,300	2006-03-10
2817	100	100	100	100	1,390	139,000	2006-03-09
2818	100	100	100	100	1,345	134,500	2006-03-07
2819	100	100	100	100	62,839	6,283,900	2006-03-06
2820	100	100	100	100	202,319	20,231,900	2006-03-03
2821	100	100	100	100	3,260	326,000	2006-03-02
2822	100	100	100	100	344	34,400	2006-03-01
2823	100	100	100	100	94,784	9,478,400	2006-02-28
2824	100	100	100	100	1,342	134,200	2006-02-27
2825	100	100	100	100	402,180	40,218,000	2006-02-24
2826	100	100	100	100	2,748	274,800	2006-02-23
2827	100	100	100	100	1,164,412	116,441,200	2006-02-22
2828	100	100	100	100	121	12,100	2006-02-21
2829	100	100	100	100	6,794	679,400	2006-02-20
2830	100	100	100	100	101,273	10,127,300	2006-02-17
2831	100	100	100	100	2,430	243,000	2006-02-16
2832	100	100	100	100	1,160,613	116,061,300	2006-02-15
2833	100	100	100	100	1,021	102,100	2006-02-14
2834	100	100	100	100	462	46,200	2006-02-13
2835	100	100	100	100	499	49,900	2006-02-10
2836	100	100	100	100	1,335	133,500	2006-02-09
2837	100	100	100	100	30	3,000	2006-02-08
2838	100	100	100	100	217	21,700	2006-02-07
2839	100	100	100	100	100	10,000	2006-02-06
2840	100	100	100	100	3,005	300,500	2006-02-03
2841	100	100	100	100	10	1,000	2006-02-02
2842	100	100	100	100	3,142	314,200	2006-02-01
2843	100	100	100	100	1,185,060	118,506,000	2006-01-27
2844	100	100	100	100	610	61,000	2006-01-26
2845	100	100	100	100	131	13,100	2006-01-25
2846	100	100	100	100	641	64,100	2006-01-24
2847	100	100	100	100	1,355	135,500	2006-01-23
2848	100	100	100	100	100	10,000	2006-01-20
2849	100	100	100	100	800	80,000	2006-01-19
2850	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
976-7505-1919
976-75551919
Info@bdsec.mn

Хөгжүүлсэн OD Innovation LLC