Company detail

AAR -90.00 -0.82%|APU -16.00 -1.15%|MND -1.48 -1.34%|GOV 11.56 3.42%|XOC -8.50 -3.42%|SUU 5.24 1.28%|TTL -5.00 -0.06%|TUM -2.46 -0.64%|MFG -13.00 -1.13%|ADB -6.39 -2.59%|MFC -3.66 -4.21%|UID 82.00 2.21%|SHG -27.00 -2.55%|LEN 0.49 1.07%|AIC 28.00 1.74%|ERD 18.14 2.01%|TCK 400.00 1.77%|NEH 0.89 3.54%|BOD 9.81 6.76%|INV -4.00 -0.12%|ETR -2.39 -2.12%|MBW -4.00 -1.78%|MNP -19.00 -1.41%|UNS 0.00 0.00%|ITL -6.31 -5.62%|BUK -5.36 -1.06%|JTB -2.40 -3.58%|AMT -3.00 -2.65%|ADU -41.43 -6.83%|BUN 3,400.00 2.22%|ADL 3.00 0.31%|OLL 2.40 8.39%|ERS 1,000.00 5.88%|MMX 14.00 0.39%|MIB 5.00 4.55%|BSK -150.00 -9.38%|HGN 0.39 0.59%|HBO 0.67 1.33%|HRM 0.50 0.41%|ETT 0.00 0.00%|RMC 1.00 4.17%|VIK 0.00 0.00%|

BDSEC JSC (BDS)

Close 1342 44.00 (3.39% ) 2021-09-14

name: BDSEC JSC

symbol: BDS

companycode: 522

sector: Underwriting, Brokerage, Dealing, investment

address: Shkbaatar district, Empire building 27/1

phone: 976-11-323411, 976-11-313108

fax: 976-11-323411

email: info@bdsec.mn

web: www.bdsec.mn

no_information

previousClose	1,298
openingPrice	1,333
Closing_price	1,342.00
VWAP	1,337
highPrice	1,390
Low_price	1,300
52wk	1,342.00 / 850
outstanding_shares	13,477,536

n/a
n/a
market_cap	18,086,853,312
BID Volume	33
BID Price	1,203
Ask Price	1,400
Ask Volume	890

Report 2013 / 4

financials	MillionMNT
cash_and_cash_equivalents	857,855.5
total_current_assets	-33,000.0
fixed_assets	1,289,111.8
total_noncurrent_assets	4,137,520.6
total_assets	771,367.3
shortterm_debt	17,417.6
longterm_debt	0.0
total_debt	0.0
shareholders_equity	44,541.9
current_ratio	-1.89
debt_ratio	0
debt_to_equity	0
price_to_book	41.93
income_statement
sales_revenue	0.0
cost_of_sales	2,596,428.4
operational_profit	2,114,898.9
general_administrative_expense	0.0
net_profit_after_tax	23,187.3
dividend_per_share	11.78
dividend_payout_ratio	685%
gross_profit_margin	0%
net_profit_margin	0%
return_on_assets	3%
return_on_equity	52%
price_to_earnings	1395
cash_flow_statement
net_cashflows_operating_activities	0.0
net_cashflows_investing_activities	26.2
net_cashflow_financing_activities	0.0
net_cashflow	0.0
cash_and_cash_equivalents_jan1	0.0
cash_and_cash_equivalents_dec31	0.0

#	price				trade
#	high	low	open	close	volume	value	date
1	1,390	1,300	1,333	1,342	687	918,850	2021-09-14
2	1,300	1,202	1,202	1,298	230	298,510	2021-09-13
3	1,300	1,300	1,300	1,300	1,097	1,426,100	2021-09-10
4	1,300	1,299	1,299	1,300	917	1,192,083	2021-09-09
5	1,201	1,200	1,200	1,201	1,269	1,522,875	2021-09-08
6	1,240	1,200	1,201	1,201	4,655	5,591,350	2021-09-07
7	1,261	1,200	1,261	1,200	2,974	3,569,434	2021-09-06
8	1,280	1,201	1,201	1,260	5,025	6,342,851	2021-09-03
9	1,200	1,200	1,200	1,200	991	1,189,200	2021-09-02
10	1,200	1,200	1,200	1,200	9	10,800	2021-09-01
11	1,250	1,200	1,200	1,240	5,000	6,200,000	2021-08-31
12	1,255	1,200	1,250	1,212	3,605	4,369,250	2021-08-30
13	1,255	1,249	1,250	1,250	32,804	41,005,225	2021-08-27
14	1,200	1,200	1,200	1,200	580	696,000	2021-08-26
15	1,250	1,250	1,250	1,250	270	337,500	2021-08-25
16	1,299	1,299	1,299	1,299	13	16,887	2021-08-23
17	1,300	1,230	1,300	1,299	2,040	2,649,400	2021-08-20
18	1,300	1,250	1,250	1,299	1,220	1,585,280	2021-08-19
19	1,202	1,202	1,202	1,202	6	7,212	2021-08-18
20	1,265	1,200	1,224	1,202	2,212	2,725,915	2021-08-13
21	1,100	1,100	1,100	1,100	411	452,100	2021-08-11
22	1,225	1,110	1,223	1,199	1,346	1,614,358	2021-08-10
23	1,216	1,214	1,214	1,216	260	316,030	2021-08-09
24	1,216	1,198	1,198	1,199	1,696	2,033,796	2021-08-06
25	1,199	1,198	1,199	1,199	446	534,744	2021-08-05
26	1,199	1,195	1,199	1,199	40	47,948	2021-08-04
27	1,051	1,050	1,050	1,051	1,478	1,552,317	2021-08-02
28	1,050	1,050	1,050	1,050	5,632	5,913,600	2021-07-28
29	1,050	1,003	1,050	1,049	1,020	1,070,201	2021-07-26
30	1,051	1,050	1,051	1,050	2,490	2,614,550	2021-07-24
31	1,051	1,050	1,050	1,051	475	498,800	2021-07-22
32	1,100	1,050	1,100	1,062	525	557,470	2021-07-21
33	1,199	1,100	1,199	1,101	1,300	1,430,990	2021-07-20
34	1,200	1,200	1,200	1,200	1	1,200	2021-07-19
35	1,218	1,200	1,218	1,200	140	169,800	2021-07-09
36	1,100	1,060	1,070	1,100	6,478	7,119,230	2021-07-06
37	1,099	1,099	1,099	1,099	27	29,673	2021-07-02
38	1,099	1,050	1,099	1,051	245	260,397	2021-07-01
39	1,099	1,053	1,099	1,099	691	759,363	2021-06-30
40	1,150	1,052	1,150	1,147	190	218,010	2021-06-28
41	1,100	1,100	1,100	1,100	15	16,500	2021-06-22
42	1,100	1,050	1,100	1,068	208	222,140	2021-06-21
43	1,110	1,110	1,110	1,110	10	11,100	2021-06-18
44	1,074	1,074	1,074	1,074	1	1,074	2021-06-16
45	1,103	1,072	1,103	1,091	563	614,454	2021-06-15
46	1,131	1,130	1,130	1,130	3,009	3,400,200	2021-06-08
47	1,171	1,115	1,171	1,119	380	425,380	2021-06-07
48	1,224	1,224	1,224	1,224	195	238,680	2021-06-03
49	1,200	1,180	1,180	1,199	5,180	6,212,257	2021-06-02
50	1,198	1,190	1,191	1,191	3,484	4,150,788	2021-05-31
51	1,191	1,191	1,191	1,191	113	134,583	2021-05-25
52	1,110	1,100	1,110	1,103	1,221	1,346,940	2021-05-24
53	1,112	1,112	1,112	1,112	20	22,240	2021-05-21
54	1,199	1,199	1,199	1,199	10	11,990	2021-05-20
55	1,200	1,199	1,200	1,199	1,237	1,484,141	2021-05-19
56	1,248	1,100	1,100	1,200	6,767	7,909,635	2021-05-18
57	1,200	1,088	1,088	1,109	11,352	12,620,014	2021-05-17
58	1,071	1,070	1,071	1,070	350	374,503	2021-05-14
59	1,071	1,071	1,071	1,071	53	56,763	2021-05-11
60	1,071	1,071	1,071	1,071	15	16,065	2021-05-07
61	1,090	1,071	1,071	1,072	29	31,097	2021-05-05
62	1,090	1,070	1,070	1,090	229	246,410	2021-05-04
63	1,090	1,070	1,071	1,072	700	750,060	2021-05-03
64	1,090	1,090	1,090	1,090	140	152,600	2021-04-30
65	1,098	1,075	1,075	1,082	35	37,855	2021-04-29
66	1,090	1,073	1,073	1,090	72	78,463	2021-04-28
67	1,080	1,080	1,080	1,080	24	25,920	2021-04-27
68	1,100	1,071	1,071	1,090	2,415	2,635,340	2021-04-23
69	1,100	1,075	1,100	1,075	822	900,025	2021-04-21
70	1,100	1,070	1,099	1,070	199	218,680	2021-04-20
71	1,052	1,052	1,052	1,052	16	16,832	2021-04-19
72	1,102	1,100	1,100	1,100	525	577,640	2021-04-16
73	1,120	1,120	1,120	1,120	50	56,000	2021-04-15
74	1,060	1,050	1,056	1,052	372	392,050	2021-04-14
75	1,190	1,060	1,190	1,120	792	852,530	2021-04-12
76	1,190	1,190	1,190	1,190	45	53,550	2021-04-07
77	1,190	1,190	1,190	1,190	45	53,550	2021-04-07
78	1,137	1,050	1,137	1,081	267	288,610	2021-04-06
79	1,140	1,137	1,137	1,137	844	959,643	2021-04-05
80	1,190	1,137	1,137	1,190	21	24,142	2021-04-02
81	1,195	1,195	1,195	1,195	3	3,585	2021-04-01
82	1,195	1,135	1,195	1,170	192	224,640	2021-03-31
83	1,195	1,195	1,195	1,195	20	23,900	2021-03-30
84	1,200	1,080	1,080	1,195	1,425	1,667,475	2021-03-29
85	1,100	1,070	1,100	1,077	9	9,690	2021-03-26
86	1,195	1,100	1,170	1,100	1,550	1,826,430	2021-03-25
87	1,200	1,170	1,200	1,200	101	121,170	2021-03-24
88	1,120	1,120	1,120	1,120	18	20,160	2021-03-23
89	1,244	1,200	1,243	1,242	761	945,356	2021-03-22
90	1,244	1,200	1,200	1,243	679	837,462	2021-03-19
91	1,149	1,060	1,060	1,082	120	129,790	2021-03-18
92	1,100	1,050	1,099	1,050	82	89,550	2021-03-17
93	1,000	1,000	1,000	1,000	867	867,000	2021-03-16
94	950	950	950	950	115	109,250	2021-03-15
95	960	950	950	951	1,782	1,693,900	2021-03-10
96	950	950	950	950	2	1,900	2021-03-09
97	920	910	910	916	4,478	4,101,190	2021-03-04
98	880	856	880	856	3,655	3,132,380	2021-03-03
99	865	850	865	850	99,826	84,853,960	2021-02-26
100	920	918	920	919	563	517,269	2021-02-25
101	920	900	920	919	850	777,600	2021-02-24
102	920	906	920	909	15	13,632	2021-02-03
103	900	899	899	900	60	53,970	2021-01-26
104	850	850	850	850	309,091	262,727,350	2021-01-18
105	850	840	840	850	1,186	1,008,000	2021-01-14
106	920	900	920	900	16	14,520	2021-01-07
107	950	949	949	950	167	158,640	2021-01-05
108	950	950	950	950	146	138,700	2021-01-04
109	988	988	988	988	10	9,880	2020-12-31
110	990	889	889	989	2,068	1,878,046	2020-12-30
111	890	890	890	890	4	3,560	2020-12-23
112	890	890	890	890	5	4,450	2020-12-18
113	900	850	850	900	661	562,150	2020-12-14
114	900	900	900	900	21	18,900	2020-12-10
115	900	890	890	900	70	62,840	2020-12-09
116	810	750	750	792	250	195,800	2020-11-30
117	861	861	861	861	1,458	1,255,338	2020-11-18
118	862	862	862	862	487	419,799	2020-11-06
119	860	860	860	860	10	8,601	2020-11-04
120	862	862	862	862	1,700	1,465,400	2020-10-30
121	860	860	860	860	4,200	3,612,000	2020-10-16
122	852	850	852	850	11,723	9,964,560	2020-10-08
123	900	900	900	900	55	49,500	2020-10-06
124	900	900	900	900	30	27,000	2020-10-05
125	850	850	850	850	20	17,000	2020-09-18
126	800	800	800	800	1	800	2020-09-17
127	750	750	750	750	394	295,500	2020-09-02
128	716	716	716	716	33	23,628	2020-08-24
129	841	841	841	841	37	31,117	2020-08-18
130	841	841	841	841	3	2,523	2020-08-05
131	950	950	950	950	10	9,500	2020-07-28
132	989	989	989	989	1	989	2020-07-27
133	989	989	989	989	30	29,670	2020-07-10
134	990	990	990	990	460,000	455,400,000	2020-07-01
135	861	861	861	861	515	443,415	2020-06-19
136	999	999	999	999	10	9,990	2020-06-09
137	999	999	999	999	100	99,900	2020-06-04
138	1,000	1,000	1,000	1,000	1	1,000	2020-06-03
139	1,020	1,000	1,020	1,013	15	15,200	2020-05-29
140	1,000	1,000	1,000	1,000	30	30,000	2020-05-27
141	1,030	1,000	1,030	1,000	4,683	4,683,150	2020-05-04
142	1,030	1,030	1,030	1,030	5	5,150	2020-05-01
143	896	896	896	896	280	250,880	2020-04-29
144	896	896	896	896	6	5,376	2020-04-07
145	802	802	802	802	4,395	3,524,790	2020-03-30
146	801	801	801	801	202	161,802	2020-03-27
147	898	897	898	897	337	302,304	2020-03-20
148	899	899	899	899	1	899	2020-03-17
149	850	801	850	801	1,001	802,291	2020-03-10
150	899	850	899	850	2,201	1,870,899	2020-03-05
151	899	899	899	899	1	899	2020-03-04
152	898	850	898	850	6,301	5,355,898	2020-03-03
153	898	898	898	898	1	898	2020-03-02
154	900	900	900	900	10	9,000	2020-02-27
155	850	850	850	850	4,920	4,182,000	2020-02-14
156	900	900	900	900	1	900	2020-02-06
157	900	900	900	900	1	900	2020-02-05
158	900	900	900	900	495	445,500	2020-02-03
159	852	852	852	852	1,852	1,577,904	2020-01-27
160	850	850	850	850	4	3,400	2020-01-22
161	850	850	850	850	7,470	6,349,500	2020-01-16
162	850	850	850	850	1,000	850,000	2020-01-15
163	850	850	850	850	2,515	2,137,750	2020-01-14
164	850	850	850	850	7,058	5,999,300	2020-01-13
165	850	850	850	850	17,664	15,014,400	2020-01-10
166	850	850	850	850	10	8,500	2019-12-31
167	850	850	850	850	1,835	1,559,750	2019-12-20
168	899	899	899	899	10	8,990	2019-12-19
169	900	900	900	900	1	900	2019-12-12
170	900	900	900	900	599	539,100	2019-12-03
171	900	900	900	900	201	180,900	2019-12-02
172	948	850	850	948	449	391,450	2019-11-28
173	860	860	860	860	69	59,340	2019-11-14
174	850	850	850	850	4,704	3,998,400	2019-11-11
175	850	850	850	850	44,500	37,825,000	2019-11-05
176	850	850	850	850	1,966	1,671,100	2019-10-30
177	850	850	850	850	237	201,450	2019-10-24
178	850	850	850	850	784	666,400	2019-10-23
179	850	850	850	850	760	646,000	2019-10-22
180	857	850	857	851	5,000	4,254,361	2019-10-21
181	857	857	857	857	505	432,785	2019-10-14
182	880	880	880	880	50	44,000	2019-10-10
183	856	856	856	856	2,000	1,712,000	2019-10-09
184	880	854	880	854	10	8,566	2019-10-07
185	854	854	854	854	1	854	2019-10-02
186	853	853	853	853	500	426,500	2019-10-01
187	853	853	853	853	300	255,900	2019-09-18
188	900	851	851	900	194	167,740	2019-09-13
189	920	920	920	920	1	920	2019-09-02
190	950	899	900	900	503	453,058	2019-08-30
191	850	850	850	850	638	542,300	2019-08-29
192	850	831	850	833	10,299	8,581,306	2019-08-20
193	833	833	833	833	10	8,330	2019-08-19
194	900	835	835	900	56,801	47,428,900	2019-08-05
195	833	833	833	833	2,932	2,442,356	2019-07-30
196	833	833	833	833	100	83,300	2019-07-25
197	890	831	890	832	3,069	2,554,456	2019-07-24
198	900	900	900	900	944	849,600	2019-07-23
199	890	890	890	890	3	2,670	2019-07-22
200	821	821	821	821	2,000	1,642,000	2019-07-17
201	822	821	821	822	7,200	5,913,200	2019-07-16
202	822	821	821	821	6,000	4,928,000	2019-07-09
203	821	821	821	821	1,200	985,200	2019-07-08
204	821	820	820	821	2,500	2,050,500	2019-07-05
205	820	820	820	820	800	656,000	2019-07-04
206	820	820	820	820	800	656,000	2019-07-03
207	800	800	800	800	26,458	21,166,400	2019-07-02
208	780	775	780	775	254,037	196,878,990	2019-07-01
209	820	820	820	820	20	16,400	2019-06-26
210	820	820	820	820	22	18,040	2019-06-25
211	850	850	850	850	47	39,950	2019-06-24
212	888	887	887	887	125	110,876	2019-06-18
213	899	889	899	889	100	89,140	2019-06-17
214	814	814	814	814	50	40,700	2019-06-14
215	800	751	780	795	1,290	1,010,608	2019-06-12
216	750	750	750	750	500	375,000	2019-06-11
217	800	750	800	768	365	281,053	2019-05-31
218	800	800	800	800	6	4,800	2019-05-30
219	814	800	814	800	195	156,750	2019-05-22
220	815	815	815	815	25	20,375	2019-05-21
221	815	800	801	802	695	556,174	2019-05-06
222	802	802	802	802	15	12,030	2019-05-01
223	800	800	800	800	482	385,600	2019-04-22
224	830	830	830	830	900	747,000	2019-04-19
225	825	825	825	825	2,400	1,980,000	2019-04-15
226	810	810	810	810	1,260	1,020,600	2019-04-12
227	800	800	800	800	305	244,000	2019-04-10
228	854	854	854	854	50	42,700	2019-04-09
229	821	820	821	821	82	67,290	2019-04-08
230	859	820	859	820	818	671,192	2019-03-29
231	825	825	825	825	127	104,775	2019-03-27
232	860	860	860	860	1	860	2019-03-25
233	860	850	860	850	126	107,600	2019-03-22
234	849	849	849	849	49	41,601	2019-03-20
235	849	849	849	849	1	849	2019-03-19
236	860	825	860	825	90	75,305	2019-03-18
237	860	860	860	860	5	4,300	2019-03-15
238	860	859	860	860	533	458,330	2019-03-14
239	860	860	860	860	32	27,520	2019-03-13
240	860	860	860	860	349	300,140	2019-03-12
241	860	860	860	860	301	258,860	2019-03-11
242	860	830	860	839	1,750	1,472,000	2019-03-05
243	860	860	860	860	228	196,080	2019-03-04
244	940	860	940	860	434	373,320	2019-03-01
245	905	810	905	829	19,662	16,290,240	2019-02-27
246	940	930	940	930	784	729,460	2019-02-25
247	950	940	950	940	1,023	961,690	2019-02-22
248	960	960	960	960	300	288,000	2019-02-21
249	970	950	950	951	154	146,500	2019-02-20
250	950	950	950	950	56	53,200	2019-02-19
251	930	930	930	930	250	232,500	2019-02-18
252	920	900	919	900	585	534,750	2019-02-14
253	900	900	900	900	824	741,600	2019-02-12
254	900	900	900	900	100	90,001	2019-02-11
255	900	900	900	900	8,000	7,200,080	2019-02-02
256	910	900	910	902	3,075	2,780,855	2019-02-01
257	910	910	910	910	703	639,730	2019-01-24
258	910	910	910	910	340	309,400	2019-01-22
259	910	910	910	910	2,000	1,820,020	2019-01-21
260	910	910	910	910	5,765	5,246,784	2019-01-18
261	919	919	919	919	350	321,650	2019-01-16
262	910	910	910	910	4,650	4,231,547	2019-01-14
263	920	910	910	920	1,995	1,815,600	2019-01-08
264	950	905	910	909	1,135	1,032,265	2019-01-07
265	915	905	905	912	4,937	4,470,520	2019-01-04
266	918	900	918	904	889	803,700	2018-12-28
267	920	900	900	920	2,788	2,510,224	2018-12-25
268	910	900	910	906	5,973	5,409,116	2018-12-24
269	925	920	925	920	1,915	1,761,850	2018-12-17
270	995	920	920	939	40	37,553	2018-12-14
271	1,000	1,000	1,000	1,000	454	454,000	2018-12-12
272	1,000	940	940	1,000	1,149	1,148,700	2018-12-11
273	930	930	930	930	851	791,433	2018-12-04
274	930	930	930	930	1,039	966,270	2018-12-03
275	950	930	950	939	103	96,693	2018-11-29
276	960	960	960	960	100	96,000	2018-11-28
277	950	950	950	950	116	110,200	2018-11-23
278	999	950	975	960	3,975	3,794,245	2018-11-15
279	1,000	970	970	970	201	195,000	2018-11-06
280	1,000	1,000	1,000	1,000	1	1,000	2018-11-05
281	1,000	970	970	970	402	390,000	2018-11-02
282	970	970	970	970	1,170	1,134,900	2018-11-01
283	1,000	970	970	1,000	669	663,600	2018-10-31
284	970	970	970	970	20	19,400	2018-10-30
285	970	970	970	970	200	194,000	2018-10-29
286	975	970	975	973	1,812	1,759,872	2018-10-25
287	1,000	975	975	997	460	458,500	2018-10-24
288	1,000	970	1,000	970	5,015	4,882,550	2018-10-23
289	1,000	950	980	960	5,198	4,989,790	2018-10-22
290	950	950	950	950	300	285,000	2018-10-19
291	995	940	995	940	8,806	8,361,520	2018-10-17
292	995	950	950	995	190	183,650	2018-10-12
293	999	999	999	999	85	84,915	2018-10-08
294	1,000	1,000	1,000	1,000	766	766,000	2018-10-05
295	950	950	950	950	100	95,000	2018-10-02
296	950	900	950	904	2,402	2,171,800	2018-09-27
297	950	950	950	950	2,000	1,900,000	2018-09-24
298	900	900	900	900	349	314,100	2018-09-20
299	995	995	995	995	200	199,000	2018-09-19
300	960	960	960	960	1,871	1,796,160	2018-09-18
301	970	960	970	965	1,000	965,409	2018-09-17
302	980	970	980	970	445	431,720	2018-09-14
303	970	970	970	970	306	296,820	2018-09-10
304	965	965	965	965	300	289,533	2018-09-07
305	970	970	970	970	2,000	1,940,000	2018-09-06
306	1,000	970	1,000	974	1,239	1,207,350	2018-09-05
307	1,000	1,000	1,000	1,000	920	920,000	2018-09-04
308	1,000	970	1,000	970	3,290	3,235,003	2018-09-03
309	1,000	980	980	1,000	494	493,100	2018-08-31
310	1,000	1,000	1,000	1,000	100	100,000	2018-08-29
311	980	970	980	977	399	389,723	2018-08-24
312	1,000	1,000	1,000	1,000	151	151,000	2018-08-23
313	1,000	990	990	996	271	269,990	2018-08-22
314	970	970	970	970	108	104,760	2018-08-21
315	1,000	1,000	1,000	1,000	495	495,000	2018-08-16
316	1,000	1,000	1,000	1,000	1,250	1,250,000	2018-08-15
317	1,000	1,000	1,000	1,000	5	5,000	2018-08-08
318	970	970	970	970	84	81,480	2018-08-03
319	1,000	1,000	1,000	1,000	30	30,000	2018-08-01
320	1,000	1,000	1,000	1,000	4,700	4,700,000	2018-07-27
321	1,145	1,000	1,050	1,000	315	331,150	2018-07-26
322	1,000	1,000	1,000	1,000	1,200	1,200,000	2018-07-24
323	1,000	981	1,000	1,000	20,940	20,750,684	2018-07-23
324	1,000	1,000	1,000	1,000	1,000	1,000,000	2018-07-20
325	1,000	1,000	1,000	1,000	790	790,000	2018-07-19
326	1,000	1,000	1,000	1,000	59,780	59,780,000	2018-07-16
327	1,050	1,050	1,050	1,050	29	30,450	2018-07-10
328	960	960	960	960	36	34,560	2018-07-09
329	1,050	1,050	1,050	1,050	3	3,150	2018-07-05
330	1,045	1,000	1,045	1,002	503	503,935	2018-07-03
331	1,045	1,010	1,010	1,045	55	55,900	2018-07-02
332	1,050	1,050	1,050	1,050	576	604,800	2018-06-29
333	1,000	1,000	1,000	1,000	1,375	1,375,000	2018-06-27
334	1,000	1,000	1,000	1,000	400,000	400,000,000	2018-06-26
335	1,000	1,000	1,000	1,000	5	5,000	2018-06-25
336	1,050	1,000	1,050	1,000	1,606,948	1,606,948,500	2018-06-21
337	1,100	1,002	1,100	1,047	2,385	2,496,160	2018-06-20
338	1,100	1,011	1,100	1,011	570	624,330	2018-06-19
339	1,099	1,010	1,010	1,066	38	40,516	2018-06-08
340	1,100	1,100	1,100	1,100	43	47,300	2018-06-05
341	1,147	1,100	1,100	1,100	1,003	1,104,082	2018-06-04
342	1,147	1,147	1,147	1,147	4	4,588	2018-05-31
343	1,100	1,100	1,100	1,100	158	173,800	2018-05-25
344	1,100	1,100	1,100	1,100	1,700	1,870,000	2018-05-24
345	1,090	1,000	1,090	1,023	4	4,090	2018-05-21
346	1,095	1,095	1,095	1,095	82	89,790	2018-05-18
347	1,200	1,100	1,100	1,103	5,218	5,754,800	2018-05-17
348	1,100	1,100	1,100	1,100	64	70,400	2018-05-16
349	1,100	1,100	1,100	1,100	6,937	7,630,700	2018-05-15
350	1,100	1,100	1,100	1,100	4,762	5,238,200	2018-05-14
351	1,100	1,100	1,100	1,100	100	110,000	2018-05-11
352	1,150	1,100	1,150	1,100	143	157,361	2018-05-10
353	1,150	1,150	1,150	1,150	1	1,150	2018-05-09
354	1,200	1,052	1,052	1,053	201	211,600	2018-05-03
355	1,052	1,052	1,052	1,052	3	3,156	2018-04-23
356	1,050	1,050	1,050	1,050	1	1,050	2018-04-19
357	1,199	1,199	1,199	1,199	3	3,597	2018-04-09
358	1,199	1,199	1,199	1,199	2	2,398	2018-04-06
359	1,250	1,200	1,200	1,201	9,500	11,406,150	2018-04-04
360	1,210	1,180	1,180	1,200	80,139	96,147,976	2018-04-03
361	1,200	1,200	1,200	1,200	4,526	5,431,200	2018-03-20
362	1,200	1,200	1,200	1,200	10	12,000	2018-03-15
363	1,190	1,100	1,130	1,190	505	555,980	2018-03-05
364	1,150	1,150	1,150	1,150	26	29,900	2018-03-01
365	1,150	1,150	1,150	1,150	6	6,900	2018-02-28
366	1,190	1,190	1,190	1,190	4	4,760	2018-02-23
367	1,219	1,219	1,219	1,219	24	29,256	2018-02-21
368	1,200	1,200	1,200	1,200	1,150	1,380,000	2018-02-19
369	1,200	1,199	1,199	1,200	100	119,990	2018-02-15
370	1,200	1,190	1,200	1,197	1,827	2,186,746	2018-02-14
371	1,150	1,150	1,150	1,150	451	518,650	2018-02-12
372	1,130	1,130	1,130	1,130	100	113,000	2018-02-09
373	1,197	1,150	1,197	1,166	300	349,750	2018-02-08
374	1,199	1,199	1,199	1,199	10	11,990	2018-02-07
375	1,200	1,199	1,199	1,200	25,610	30,731,719	2018-02-01
376	1,151	1,151	1,151	1,151	50	57,550	2018-01-29
377	1,199	1,199	1,199	1,199	1	1,199	2018-01-26
378	1,200	1,200	1,200	1,200	12	14,400	2018-01-24
379	1,200	1,200	1,200	1,200	2	2,400	2018-01-19
380	1,200	1,199	1,199	1,200	8	9,598	2018-01-18
381	1,199	1,199	1,199	1,199	150	179,850	2018-01-15
382	1,151	1,151	1,151	1,151	889	1,023,239	2018-01-10
383	1,172	1,151	1,172	1,171	2,640	3,092,260	2018-01-09
384	1,200	1,170	1,200	1,200	6,111	7,331,719	2018-01-08
385	1,220	1,210	1,210	1,211	900	1,089,500	2017-12-28
386	1,210	1,100	1,201	1,117	300	335,130	2017-12-27
387	1,210	1,210	1,210	1,210	219	264,990	2017-12-26
388	1,270	1,200	1,270	1,210	1,427	1,726,440	2017-12-25
389	1,221	1,150	1,221	1,190	11,856	14,114,477	2017-12-22
390	1,270	1,270	1,270	1,270	5	6,350	2017-12-19
391	1,255	1,230	1,255	1,253	2,139	2,679,200	2017-12-14
392	1,280	1,250	1,250	1,251	41	51,280	2017-12-13
393	1,285	1,285	1,285	1,285	100	128,500	2017-12-12
394	1,280	1,250	1,250	1,276	600	765,500	2017-12-11
395	1,275	1,250	1,250	1,265	2,500	3,162,500	2017-12-08
396	1,250	1,250	1,250	1,250	400	500,000	2017-12-06
397	1,275	1,275	1,275	1,275	200	255,000	2017-12-05
398	1,265	1,250	1,265	1,256	2,326	2,922,500	2017-12-04
399	1,280	1,250	1,250	1,263	2,674	3,378,500	2017-12-01
400	1,250	1,250	1,250	1,250	322	402,500	2017-11-30
401	1,250	1,250	1,250	1,250	1,000	1,250,000	2017-11-29
402	1,300	1,300	1,300	1,300	1,390	1,807,000	2017-11-27
403	1,330	1,220	1,220	1,252	2,510	3,141,465	2017-11-24
404	1,220	1,206	1,220	1,213	5,530	6,705,150	2017-11-23
405	1,298	1,211	1,211	1,241	1,685	2,090,698	2017-11-22
406	1,249	1,206	1,206	1,208	9,511	11,485,532	2017-11-21
407	1,230	1,201	1,230	1,210	4,274	5,171,069	2017-11-20
408	1,250	1,201	1,201	1,201	1,022	1,227,912	2017-11-16
409	1,299	1,200	1,299	1,202	1,063	1,277,962	2017-11-15
410	1,347	1,200	1,347	1,201	1,721	2,067,117	2017-11-14
411	1,340	1,250	1,340	1,257	580	729,200	2017-11-13
412	1,350	1,300	1,350	1,329	1,200	1,595,000	2017-11-08
413	1,300	1,300	1,300	1,300	521	677,300	2017-11-06
414	1,300	1,300	1,300	1,300	9	11,700	2017-11-03
415	1,300	1,300	1,300	1,300	730	949,000	2017-11-02
416	1,300	1,300	1,300	1,300	9,000	11,700,000	2017-11-01
417	1,300	1,300	1,300	1,300	122	158,600	2017-10-31
418	1,350	1,300	1,300	1,300	1,701	2,211,350	2017-10-30
419	1,300	1,300	1,300	1,300	281	365,300	2017-10-25
420	1,379	1,300	1,320	1,307	539	704,690	2017-10-23
421	1,380	1,320	1,320	1,323	21	27,780	2017-10-20
422	1,395	1,300	1,300	1,333	2,841	3,788,279	2017-10-19
423	1,370	1,370	1,370	1,370	219	300,030	2017-10-18
424	1,380	1,370	1,375	1,372	530	726,895	2017-10-17
425	1,351	1,351	1,351	1,351	19	25,669	2017-10-16
426	1,351	1,200	1,200	1,200	2,536	3,043,991	2017-10-13
427	1,200	1,200	1,200	1,200	289	346,800	2017-10-12
428	1,280	1,200	1,200	1,200	18,662	22,395,360	2017-10-11
429	1,200	1,190	1,200	1,200	4,173	5,005,690	2017-10-10
430	1,200	1,200	1,200	1,200	27	32,400	2017-10-09
431	1,200	1,200	1,200	1,200	4,441	5,329,200	2017-10-06
432	1,200	1,200	1,200	1,200	2,098	2,517,600	2017-10-05
433	1,200	1,199	1,199	1,200	1,702	2,042,200	2017-10-04
434	1,175	1,175	1,175	1,175	205	240,875	2017-10-03
435	1,200	1,175	1,175	1,196	600	717,500	2017-09-27
436	1,200	1,200	1,200	1,200	1,600	1,920,000	2017-09-26
437	1,200	1,200	1,200	1,200	730	876,000	2017-09-25
438	1,200	1,200	1,200	1,200	670	804,000	2017-09-22
439	1,200	1,200	1,200	1,200	3,013	3,615,600	2017-09-21
440	1,200	1,200	1,200	1,200	630	756,000	2017-09-20
441	1,207	1,200	1,200	1,200	3,994	4,793,010	2017-09-19
442	1,200	1,150	1,150	1,175	200	235,000	2017-09-18
443	1,150	1,150	1,150	1,150	1	1,150	2017-09-15
444	1,050	1,030	1,050	1,041	1,872	1,948,160	2017-09-13
445	1,100	1,100	1,100	1,100	28	30,800	2017-09-06
446	1,020	1,020	1,020	1,020	1,146	1,168,920	2017-09-05
447	1,030	1,030	1,030	1,030	647	666,410	2017-09-04
448	1,051	1,020	1,051	1,024	230	235,530	2017-09-01
449	1,050	1,050	1,050	1,050	25	26,250	2017-08-31
450	1,020	1,020	1,020	1,020	993	1,012,860	2017-08-30
451	1,012	1,012	1,012	1,012	500	506,000	2017-08-24
452	1,020	1,010	1,010	1,012	85	86,050	2017-08-23
453	1,010	1,010	1,010	1,010	150	151,500	2017-08-22
454	1,010	1,000	1,010	1,002	880	881,800	2017-08-17
455	1,010	1,010	1,010	1,010	500	505,000	2017-08-16
456	1,000	1,000	1,000	1,000	705	705,000	2017-08-14
457	1,000	1,000	1,000	1,000	90	90,000	2017-08-11
458	990	990	990	990	1	990	2017-07-31
459	1,161	1,161	1,161	1,161	4	4,644	2017-07-24
460	1,161	1,161	1,161	1,161	90	104,490	2017-07-04
461	1,161	1,161	1,161	1,161	30	34,830	2017-07-03
462	1,190	1,190	1,190	1,190	100	119,000	2017-06-30
463	1,190	1,190	1,190	1,190	20	23,800	2017-06-23
464	1,195	1,195	1,195	1,195	10	11,950	2017-06-22
465	1,195	1,195	1,195	1,195	20	23,900	2017-06-14
466	1,200	1,200	1,200	1,200	838	1,005,600	2017-05-31
467	1,200	1,200	1,200	1,200	32	38,400	2017-05-26
468	1,200	1,199	1,199	1,200	514	616,786	2017-05-25
469	1,200	1,200	1,200	1,200	20	24,000	2017-05-22
470	1,201	1,200	1,201	1,200	300	360,040	2017-05-16
471	1,200	1,200	1,200	1,200	8,523	10,227,600	2017-05-12
472	1,250	1,200	1,250	1,200	9,470	11,364,530	2017-05-09
473	1,300	1,300	1,300	1,300	50	65,000	2017-05-01
474	1,250	1,250	1,250	1,250	29	36,250	2017-04-26
475	1,250	1,250	1,250	1,250	20	25,000	2017-04-25
476	1,301	1,200	1,301	1,200	11,141	13,372,770	2017-04-24
477	1,350	1,350	1,350	1,350	50	67,500	2017-04-17
478	1,301	1,300	1,301	1,300	60	78,020	2017-04-12
479	1,340	1,340	1,340	1,340	20	26,800	2017-04-11
480	1,340	1,340	1,340	1,340	130	174,200	2017-04-10
481	1,340	1,340	1,340	1,340	3,350	4,489,000	2017-03-27
482	1,399	1,399	1,399	1,399	39	54,561	2017-03-17
483	1,399	1,291	1,291	1,391	270	375,570	2017-03-10
484	1,490	1,390	1,390	1,430	1,015	1,451,350	2017-03-09
485	1,400	1,399	1,399	1,400	218	305,100	2017-03-06
486	1,390	1,390	1,390	1,390	60	83,400	2017-02-23
487	1,400	1,399	1,399	1,400	196	274,386	2017-02-22
488	1,400	1,400	1,400	1,400	1	1,400	2017-02-20
489	1,291	1,291	1,291	1,291	3	3,873	2017-02-16
490	1,400	1,400	1,400	1,400	20	28,000	2017-02-08
491	1,400	1,400	1,400	1,400	20	28,000	2017-02-07
492	1,400	1,400	1,400	1,400	20	28,000	2017-02-06
493	1,400	1,400	1,400	1,400	30	42,000	2017-02-03
494	1,400	1,400	1,400	1,400	35	49,000	2017-02-02
495	1,490	1,490	1,490	1,490	50	74,500	2017-01-06
496	1,610	1,499	1,499	1,508	364	549,050	2016-12-26
497	1,500	1,490	1,490	1,493	950	1,418,000	2016-12-23
498	1,400	1,400	1,400	1,400	336	470,400	2016-12-22
499	1,400	1,400	1,400	1,400	30	42,000	2016-12-21
500	1,490	1,490	1,490	1,490	89	132,610	2016-12-20
501	1,499	1,490	1,499	1,494	21	31,380	2016-12-19
502	1,400	1,400	1,400	1,400	6,744	9,441,600	2016-11-30
503	1,400	1,400	1,400	1,400	565	791,000	2016-11-29
504	1,400	1,400	1,400	1,400	10	14,000	2016-11-16
505	1,400	1,400	1,400	1,400	88	123,200	2016-11-03
506	1,301	1,301	1,301	1,301	6,000	7,806,000	2016-10-26
507	1,500	1,300	1,500	1,313	460	604,000	2016-10-25
508	1,500	1,500	1,500	1,500	20	30,000	2016-10-24
509	1,605	1,605	1,605	1,605	20	32,100	2016-10-21
510	1,888	1,888	1,888	1,888	5	9,440	2016-10-14
511	1,680	1,680	1,680	1,680	80	134,400	2016-09-19
512	1,762	1,762	1,762	1,762	19	33,478	2016-09-08
513	1,760	1,760	1,760	1,760	1	1,760	2016-08-17
514	1,830	1,830	1,830	1,830	17	31,110	2016-06-22
515	1,830	1,780	1,780	1,810	33	59,740	2016-06-21
516	1,600	1,499	1,499	1,595	1,070	1,706,840	2016-06-17
517	1,400	1,400	1,400	1,400	3,983	5,576,200	2016-06-16
518	1,500	1,500	1,500	1,500	70	105,000	2016-06-13
519	1,550	1,550	1,550	1,550	13	20,150	2016-05-31
520	1,550	1,550	1,550	1,550	13	20,150	2016-05-12
521	1,600	1,600	1,600	1,600	2	3,200	2016-04-19
522	1,700	1,600	1,600	1,684	97	163,300	2016-03-31
523	1,495	1,495	1,495	1,495	3	4,485	2016-03-30
524	1,400	1,400	1,400	1,400	2,500	3,500,000	2016-03-28
525	1,300	1,300	1,300	1,300	3,501	4,551,300	2016-03-25
526	1,300	1,300	1,300	1,300	7	9,100	2016-03-22
527	1,500	1,300	1,500	1,333	6	8,000	2016-03-21
528	1,601	1,411	1,601	1,438	35	50,335	2016-03-17
529	1,601	1,601	1,601	1,601	50	80,050	2016-03-01
530	1,600	1,600	1,600	1,600	3	4,800	2016-01-29
531	1,650	1,650	1,650	1,650	305	503,250	2016-01-26
532	1,950	1,929	1,929	1,939	250	484,680	2015-12-31
533	1,930	1,700	1,700	1,802	2,985	5,378,475	2015-12-30
534	1,700	1,600	1,600	1,680	250	420,000	2015-12-28
535	1,600	1,600	1,600	1,600	15	24,000	2015-12-22
536	1,699	1,699	1,699	1,699	28,228	47,959,372	2015-12-10
537	1,600	1,600	1,600	1,600	5	8,000	2015-12-04
538	1,680	1,650	1,680	1,652	279	460,950	2015-11-24
539	1,680	1,680	1,680	1,680	16	26,880	2015-11-18
540	1,750	1,650	1,750	1,683	15	25,250	2015-11-04
541	1,900	1,900	1,900	1,900	50	95,000	2015-10-30
542	1,800	1,800	1,800	1,800	162,975	293,355,000	2015-10-28
543	1,800	1,800	1,800	1,800	3,500	6,300,000	2015-10-22
544	1,670	1,670	1,670	1,670	100	167,000	2015-10-16
545	1,950	1,650	1,701	1,650	9,261	15,284,760	2015-09-23
546	1,900	1,900	1,900	1,900	5	9,500	2015-09-22
547	1,950	1,950	1,950	1,950	500	975,000	2015-09-17
548	2,000	1,950	1,950	1,951	1,066	2,080,100	2015-09-15
549	1,750	1,750	1,750	1,750	9,692	16,961,000	2015-09-10
550	1,750	1,750	1,750	1,750	66,760	116,830,000	2015-09-09
551	1,750	1,750	1,750	1,750	2	3,500	2015-09-01
552	1,750	1,750	1,750	1,750	13	22,750	2015-08-18
553	1,700	1,700	1,700	1,700	40	68,000	2015-08-13
554	1,700	1,700	1,700	1,700	8	13,600	2015-08-06
555	1,750	1,750	1,750	1,750	5	8,750	2015-08-04
556	1,750	1,750	1,750	1,750	5	8,750	2015-07-16
557	1,700	1,700	1,700	1,700	5	8,500	2015-07-10
558	1,621	1,621	1,621	1,621	20	32,420	2015-07-06
559	1,850	1,850	1,850	1,850	17,531	32,432,350	2015-06-30
560	1,900	1,900	1,900	1,900	4	7,600	2015-06-24
561	1,900	1,900	1,900	1,900	8	15,200	2015-06-10
562	1,800	1,750	1,750	1,750	237,292	415,280,500	2015-06-09
563	1,700	1,700	1,700	1,700	13	22,100	2015-05-29
564	1,700	1,700	1,700	1,700	7	11,900	2015-05-28
565	1,700	1,700	1,700	1,700	10	17,000	2015-05-27
566	1,700	1,700	1,700	1,700	5	8,500	2015-05-20
567	1,700	1,700	1,700	1,700	15	25,500	2015-05-15
568	1,799	1,799	1,799	1,799	10	17,990	2015-05-11
569	1,800	1,800	1,800	1,800	4	7,200	2015-05-01
570	1,750	1,750	1,750	1,750	41	71,750	2015-04-28
571	1,750	1,750	1,750	1,750	50	87,500	2015-04-27
572	1,750	1,750	1,750	1,750	1,607	2,812,250	2015-04-20
573	1,750	1,750	1,750	1,750	585	1,023,750	2015-04-16
574	1,750	1,750	1,750	1,750	25	43,750	2015-04-09
575	1,800	1,800	1,800	1,800	48	86,400	2015-04-03
576	1,605	1,605	1,605	1,605	20	32,100	2015-03-26
577	1,898	1,600	1,800	1,604	3,270	5,244,693	2015-03-20
578	1,700	1,700	1,700	1,700	31	52,700	2015-03-19
579	1,750	1,700	1,750	1,733	145	251,250	2015-03-18
580	1,750	1,750	1,750	1,750	5	8,750	2015-03-16
581	1,900	1,850	1,900	1,865	177	330,150	2015-03-12
582	1,950	1,950	1,950	1,950	2	3,900	2015-03-10
583	1,999	1,999	1,999	1,999	7	13,993	2015-02-17
584	1,999	1,999	1,999	1,999	3	5,997	2015-02-13
585	2,000	2,000	2,000	2,000	5	10,000	2015-02-06
586	2,280	2,280	2,280	2,280	5	11,400	2014-12-19
587	2,280	2,280	2,280	2,280	5	11,400	2014-12-04
588	2,284	2,284	2,284	2,284	8	18,272	2014-11-18
589	2,499	2,499	2,499	2,499	10	24,990	2014-09-09
590	2,499	2,499	2,499	2,499	20	49,980	2014-09-05
591	2,300	2,100	2,100	2,300	42	92,790	2014-08-21
592	2,200	2,200	2,200	2,200	4	8,800	2014-08-20
593	2,300	2,300	2,300	2,300	50	115,000	2014-08-12
594	2,300	2,300	2,300	2,300	20	46,000	2014-08-08
595	2,300	2,300	2,300	2,300	220	506,000	2014-08-07
596	2,200	2,200	2,200	2,200	100	220,000	2014-07-22
597	2,300	2,300	2,300	2,300	34	78,200	2014-07-18
598	2,300	2,300	2,300	2,300	20	46,000	2014-07-17
599	2,700	2,700	2,700	2,700	150	405,000	2014-07-08
600	2,800	2,675	2,675	2,732	808	2,180,845	2014-07-07
601	2,675	2,675	2,675	2,675	2	5,350	2014-07-02
602	2,680	2,680	2,680	2,680	5	13,400	2014-06-20
603	2,680	2,680	2,680	2,680	2	5,360	2014-06-19
604	2,699	2,699	2,699	2,699	10	26,990	2014-06-05
605	2,700	2,700	2,700	2,700	160	432,000	2014-06-04
606	2,680	2,680	2,680	2,680	3	8,040	2014-05-12
607	2,690	2,690	2,690	2,690	9	24,210	2014-04-28
608	2,650	2,650	2,650	2,650	410	1,086,500	2014-04-25
609	2,690	2,690	2,690	2,690	155	416,950	2014-04-22
610	2,690	2,690	2,690	2,690	2	5,380	2014-04-18
611	2,690	2,530	2,690	2,545	373	1,001,770	2014-04-17
612	2,690	2,690	2,690	2,690	5	13,450	2014-04-16
613	2,690	2,690	2,690	2,690	185	497,650	2014-04-15
614	2,690	2,690	2,690	2,690	413	1,110,970	2014-04-14
615	2,690	2,690	2,690	2,690	600	1,614,000	2014-04-11
616	2,690	2,690	2,690	2,690	462	1,242,780	2014-04-09
617	2,690	2,689	2,689	2,690	438	1,178,190	2014-04-08
618	2,689	2,689	2,689	2,689	5	13,445	2014-04-04
619	2,600	2,600	2,600	2,600	5	13,000	2014-04-03
620	2,400	2,400	2,400	2,400	1	2,400	2014-04-02
621	2,800	2,400	2,400	2,692	165	414,975	2014-03-14
622	2,660	2,660	2,660	2,660	10	26,600	2014-03-13
623	2,530	2,530	2,530	2,530	30	75,900	2014-03-06
624	2,200	2,200	2,200	2,200	100	220,000	2014-03-05
625	2,250	2,200	2,250	2,200	830	1,851,150	2014-02-28
626	2,450	2,400	2,450	2,411	90	217,000	2014-02-26
627	2,800	2,500	2,500	2,800	353	891,500	2014-02-20
628	2,500	2,500	2,500	2,500	26	65,000	2014-02-19
629	2,500	2,500	2,500	2,500	30	75,000	2014-02-18
630	2,500	2,500	2,500	2,500	8	20,000	2014-02-11
631	2,500	2,500	2,500	2,500	1	2,500	2014-02-07
632	2,500	2,500	2,500	2,500	12	30,000	2014-02-06
633	2,450	2,450	2,450	2,450	33	80,850	2014-02-05
634	2,450	2,450	2,450	2,450	40	98,000	2014-01-27
635	2,430	2,400	2,400	2,430	3,959	9,617,370	2014-01-23
636	2,400	2,400	2,400	2,400	240	576,000	2014-01-20
637	2,351	2,201	2,351	2,208	6,240	13,775,880	2014-01-16
638	2,400	2,370	2,371	2,400	220	522,920	2014-01-15
639	2,400	2,400	2,400	2,400	138	331,200	2014-01-10
640	2,400	2,400	2,400	2,400	148	355,200	2014-01-09
641	2,400	2,400	2,400	2,400	404	969,600	2014-01-08
642	2,400	2,400	2,400	2,400	290	696,000	2014-01-07
643	2,400	2,400	2,400	2,400	305	732,000	2014-01-06
644	2,400	2,400	2,400	2,400	847	2,032,800	2014-01-03
645	2,400	2,400	2,400	2,400	250	600,000	2014-01-02
646	2,400	2,400	2,400	2,400	360	864,000	2013-12-31
647	2,400	2,400	2,400	2,400	370	888,000	2013-12-30
648	2,400	2,400	2,400	2,400	100	240,000	2013-12-26
649	2,310	2,200	2,310	2,268	180	408,200	2013-12-24
650	2,000	1,800	0	0	301,346	575,111,200	2013-12-24
651	2,400	2,400	2,400	2,400	3,990	9,576,000	2013-12-20
652	2,472	2,400	2,472	2,424	1,521	3,686,400	2013-12-19
653	2,150	2,150	2,150	2,150	1	2,150	2013-12-16
654	2,400	2,150	2,400	2,226	1,550	3,496,010	2013-12-12
655	2,400	2,400	2,400	2,400	20	48,000	2013-12-11
656	2,400	2,400	2,400	2,400	100	240,000	2013-12-10
657	2,500	2,400	2,500	2,405	105	252,500	2013-12-09
658	2,500	2,500	2,500	2,500	15	37,500	2013-12-06
659	2,600	2,500	2,600	2,504	116	290,520	2013-12-04
660	2,700	2,700	2,700	2,700	88	237,600	2013-12-03
661	2,555	2,500	2,555	2,520	27	68,050	2013-12-02
662	2,555	2,555	2,555	2,555	70	178,850	2013-11-29
663	2,700	2,700	2,700	2,700	252	680,400	2013-11-27
664	2,700	2,700	2,700	2,700	40	108,000	2013-11-26
665	2,700	2,700	2,700	2,700	10	27,000	2013-11-25
666	2,700	2,700	2,700	2,700	20	54,000	2013-11-22
667	2,750	2,551	2,750	2,750	36	97,806	2013-11-19
668	2,760	2,760	2,760	2,760	122	336,720	2013-11-18
669	2,760	2,750	2,760	2,751	260	717,050	2013-11-15
670	2,800	2,800	2,800	2,800	45	126,000	2013-11-14
671	2,800	2,800	2,800	2,800	350	980,000	2013-11-12
672	2,850	2,800	2,850	2,800	220	621,000	2013-11-11
673	2,955	2,950	2,955	2,953	13	38,390	2013-10-31
674	2,950	2,850	2,950	2,950	3,267	9,636,950	2013-10-29
675	3,000	3,000	3,000	3,000	5	15,000	2013-10-07
676	3,000	2,950	3,000	2,950	16,210	47,820,000	2013-10-04
677	3,000	3,000	3,000	3,000	30	90,000	2013-10-01
678	3,000	3,000	3,000	3,000	10	30,000	2013-09-30
679	3,000	3,000	3,000	3,000	10	30,000	2013-09-23
680	3,000	3,000	3,000	3,000	10	30,000	2013-09-18
681	3,000	3,000	3,000	3,000	301	903,000	2013-09-17
682	3,100	3,000	3,100	3,090	103	318,300	2013-09-03
683	3,000	3,000	3,000	3,000	59,651	178,953,000	2013-09-02
684	3,000	3,000	3,000	3,000	100	300,000	2013-08-23
685	3,000	3,000	3,000	3,000	15	45,000	2013-08-21
686	3,000	3,000	3,000	3,000	58	174,000	2013-08-12
687	3,100	3,100	3,100	3,100	20	62,000	2013-08-07
688	3,150	3,100	3,150	3,100	442	1,370,300	2013-07-25
689	3,130	3,130	3,130	3,130	123	384,990	2013-07-17
690	3,150	3,150	3,150	3,150	2,222	6,999,300	2013-07-10
691	3,182	3,182	3,182	3,182	4	12,728	2013-07-01
692	3,188	3,188	3,188	3,188	806	2,569,528	2013-06-24
693	3,182	3,182	3,182	3,182	5	15,910	2013-06-21
694	3,180	3,180	3,180	3,180	85	270,300	2013-06-11
695	3,150	3,130	3,130	3,133	612	1,917,560	2013-06-07
696	3,180	3,050	3,050	3,180	1,815	5,599,700	2013-06-04
697	3,050	3,050	3,050	3,050	36	109,800	2013-06-03
698	3,049	3,049	3,049	3,049	200	609,800	2013-05-27
699	3,050	3,050	3,050	3,050	4	12,200	2013-05-23
700	3,050	3,050	3,050	3,050	2,295	6,999,750	2013-05-22
701	3,050	3,050	3,050	3,050	283	863,150	2013-05-21
702	3,050	3,050	3,050	3,050	840	2,562,000	2013-05-20
703	3,299	3,299	3,299	3,299	1	3,299	2013-05-17
704	3,300	3,250	3,250	3,300	1,000	3,299,700	2013-05-16
705	3,300	3,300	3,300	3,300	500	1,650,000	2013-04-25
706	3,400	3,300	3,400	3,300	14	46,600	2013-04-18
707	3,400	3,400	3,400	3,400	12	40,800	2013-04-17
708	3,399	3,300	3,300	3,398	28,858	98,048,742	2013-04-15
709	3,400	3,400	3,400	3,400	10	34,000	2013-04-05
710	3,400	3,400	3,400	3,400	2	6,800	2013-04-03
711	3,400	3,400	3,400	3,400	2	6,800	2013-04-01
712	3,500	3,500	3,500	3,500	154	539,000	2013-03-21
713	3,400	3,400	3,400	3,400	8	27,200	2013-03-18
714	3,400	3,400	3,400	3,400	90	306,000	2013-03-14
715	3,400	3,400	3,400	3,400	5	17,000	2013-03-07
716	3,900	3,900	3,900	3,900	5	19,500	2013-03-01
717	4,140	4,000	4,140	4,013	11	44,140	2013-02-28
718	3,600	3,600	3,600	3,600	4	14,400	2013-02-25
719	3,600	3,600	3,600	3,600	16	57,600	2013-02-22
720	3,600	3,600	3,600	3,600	10	36,000	2013-02-21
721	3,700	3,700	3,700	3,700	5	18,500	2013-02-19
722	3,600	3,600	3,600	3,600	29	104,400	2013-01-29
723	3,600	3,600	3,600	3,600	20	72,000	2013-01-22
724	3,700	3,500	3,700	3,504	39,097	137,416,741	2013-01-08
725	3,700	3,700	3,700	3,700	2,500	9,250,000	2013-01-07
726	3,800	3,800	3,800	3,800	300	1,140,000	2013-01-03
727	3,850	3,620	3,620	3,624	155	561,680	2012-12-28
728	3,620	3,620	3,620	3,620	499	1,806,380	2012-12-27
729	3,600	3,600	3,600	3,600	1,000	3,600,000	2012-12-26
730	3,450	3,450	3,450	3,450	50	172,500	2012-12-21
731	3,400	3,400	3,400	3,400	10,000	34,000,000	2012-12-20
732	3,400	3,400	3,400	3,400	9,492	32,272,800	2012-12-19
733	3,400	3,400	3,400	3,400	117	397,800	2012-12-18
734	3,400	3,400	3,400	3,400	92	312,800	2012-12-17
735	3,350	3,350	3,350	3,350	3,435	11,507,250	2012-12-14
736	3,350	3,350	3,350	3,350	2,360	7,906,000	2012-12-13
737	3,200	3,200	3,200	3,200	4,999	15,996,800	2012-12-11
738	3,100	3,100	3,100	3,100	1,000	3,100,000	2012-12-04
739	3,350	3,350	3,350	3,350	2,198	7,363,300	2012-12-03
740	3,100	3,100	3,100	3,100	20	62,000	2012-11-29
741	3,100	3,100	3,100	3,100	946	2,932,600	2012-11-20
742	3,100	3,000	3,000	3,065	286	876,600	2012-11-19
743	3,100	3,100	3,100	3,100	12	37,200	2012-11-15
744	3,100	3,100	3,100	3,100	2	6,200	2012-11-13
745	3,150	3,150	3,150	3,150	54	170,100	2012-11-09
746	3,150	3,150	3,150	3,150	13	40,950	2012-10-22
747	3,300	3,300	3,300	3,300	34	112,200	2012-10-16
748	3,400	3,400	3,400	3,400	5,000	17,000,000	2012-10-12
749	3,400	3,399	3,400	3,399	97	329,708	2012-10-10
750	3,400	3,400	3,400	3,400	5,000	17,000,000	2012-10-09
751	3,450	3,450	3,450	3,450	8	27,600	2012-10-01
752	3,470	3,470	3,470	3,470	148	513,560	2012-09-19
753	3,500	3,500	3,500	3,500	826	2,891,000	2012-08-27
754	3,422	3,422	3,422	3,422	2	6,844	2012-08-23
755	3,422	3,422	3,422	3,422	5	17,110	2012-08-22
756	3,500	3,500	3,500	3,500	20	70,000	2012-08-16
757	3,500	3,500	3,500	3,500	5,000	17,500,000	2012-08-13
758	3,500	3,500	3,500	3,500	6	21,000	2012-08-09
759	3,500	3,500	3,500	3,500	23	80,500	2012-08-08
760	3,500	3,500	3,500	3,500	10	35,000	2012-08-03
761	4,025	4,025	4,025	4,025	2	8,050	2012-07-24
762	3,500	3,500	3,500	3,500	9	31,500	2012-07-23
763	3,500	3,500	3,500	3,500	6	21,000	2012-07-20
764	3,061	3,060	3,061	3,060	446	1,364,860	2012-06-26
765	3,550	3,550	3,550	3,550	69	244,950	2012-06-25
766	3,600	3,600	3,600	3,600	4	14,400	2012-06-21
767	3,600	3,550	3,550	3,600	564	2,029,450	2012-06-14
768	3,600	3,550	3,600	3,550	1,057,520	3,754,201,963	2012-06-12
769	3,600	3,550	3,600	3,550	1,057,520	3,754,201,963	2012-06-12
770	3,550	3,550	3,550	3,550	5	17,750	2012-06-07
771	3,600	3,510	3,600	3,550	1,052,610	3,694,731,610	2012-06-06
772	3,500	3,500	3,500	3,500	20	70,000	2012-06-05
773	3,580	3,500	3,580	3,500	15	52,900	2012-05-31
774	3,580	3,580	3,580	3,580	5	17,900	2012-05-30
775	3,580	3,580	3,580	3,580	2	7,160	2012-05-29
776	3,600	3,600	3,600	3,600	2	7,200	2012-05-25
777	3,600	3,600	3,600	3,600	2	7,200	2012-05-23
778	3,610	3,600	3,610	3,600	233	839,925	2012-05-21
779	3,650	3,610	3,650	3,610	200	722,400	2012-05-18
780	3,650	3,650	3,650	3,650	5	18,250	2012-05-17
781	3,650	3,650	3,650	3,650	107	390,550	2012-05-15
782	3,700	3,650	3,700	3,700	10	36,700	2012-05-14
783	3,660	3,650	3,660	3,650	1,713	6,256,263	2012-05-11
784	3,800	3,700	3,800	3,700	1,099	4,068,934	2012-05-09
785	3,800	3,700	3,800	3,700	1,099	4,068,934	2012-05-09
786	4,000	3,650	3,650	4,000	82	300,000	2012-05-08
787	3,850	3,650	3,850	3,650	1,155	4,235,750	2012-05-07
788	3,888	3,800	3,800	3,888	1,919	7,340,538	2012-05-04
789	3,650	3,650	3,650	3,650	33,995	124,081,750	2012-05-03
790	3,650	3,650	3,650	3,650	4	14,600	2012-05-02
791	3,800	3,650	3,650	3,800	2,417	8,822,350	2012-05-01
792	3,750	3,700	3,700	3,750	2,913	10,828,100	2012-04-30
793	3,750	3,700	3,750	3,700	6,750	24,976,702	2012-04-27
794	3,550	3,550	3,550	3,550	460	1,633,000	2012-04-19
795	3,800	3,550	3,550	3,800	879	3,120,950	2012-04-18
796	3,695	3,694	3,694	3,695	504	1,862,259	2012-04-16
797	3,694	3,694	3,694	3,694	500	1,847,000	2012-04-13
798	3,600	3,550	3,600	3,550	345	1,227,250	2012-04-11
799	3,550	3,550	3,550	3,550	120	426,000	2012-04-10
800	3,550	3,500	3,500	3,550	50,500	176,774,900	2012-04-04
801	3,551	3,500	3,551	3,500	2,630	9,226,510	2012-04-03
802	3,700	3,500	3,700	3,500	21	75,600	2012-01-20
803	3,790	3,400	3,400	3,790	185	630,170	2012-01-19
804	3,410	3,300	3,410	3,300	83	275,880	2012-01-18
805	3,500	3,500	3,500	3,500	5,745	20,107,500	2012-01-13
806	3,500	3,500	3,500	3,500	1	3,500	2012-01-12
807	3,500	3,500	3,500	3,500	113	395,500	2012-01-11
808	3,600	3,500	3,600	3,500	310	1,115,000	2012-01-06
809	3,500	3,500	3,500	3,500	100	350,000	2012-01-03
810	3,500	3,500	3,500	3,500	20	70,000	2011-12-28
811	3,500	3,500	3,500	3,500	20	70,000	2011-12-27
812	3,600	3,600	3,600	3,600	370	1,332,000	2011-12-26
813	3,600	3,600	3,600	3,600	12	43,200	2011-12-23
814	3,700	3,600	3,700	3,600	440	1,586,100	2011-12-22
815	3,700	3,700	3,700	3,700	230	851,000	2011-12-16
816	3,700	3,700	3,700	3,700	20	74,000	2011-12-14
817	3,850	3,800	3,800	3,850	145	556,000	2011-12-13
818	3,700	3,700	3,700	3,700	198	732,600	2011-12-08
819	3,939	3,700	3,939	3,700	87	323,195	2011-12-07
820	3,950	3,700	3,950	3,700	3,510	13,015,122	2011-12-01
821	3,950	3,949	3,949	3,950	740	2,922,980	2011-11-30
822	3,939	3,700	3,700	3,939	1,709	6,325,451	2011-11-29
823	3,750	3,700	3,750	3,700	11,221	41,522,700	2011-11-24
824	3,750	3,700	3,750	3,700	21,814	80,714,300	2011-11-23
825	3,900	3,900	3,900	3,900	10	39,000	2011-11-22
826	3,700	3,700	3,700	3,700	115	425,500	2011-11-21
827	3,700	3,700	3,700	3,700	115	425,500	2011-11-21
828	3,700	3,700	3,700	3,700	115	425,500	2011-11-21
829	3,700	3,700	3,700	3,700	115	425,500	2011-11-21
830	3,701	3,701	3,701	3,701	4	14,804	2011-11-18
831	3,750	3,700	3,750	3,700	800	2,960,500	2011-11-15
832	3,950	3,750	3,950	3,750	1,563	5,870,350	2011-11-10
833	4,000	3,900	3,950	3,900	2,530	9,937,450	2011-11-09
834	3,950	3,950	3,950	3,950	100	395,000	2011-11-08
835	3,950	3,901	3,950	3,901	1,025	4,047,525	2011-11-07
836	4,000	3,950	3,950	4,000	1,063	4,248,850	2011-11-04
837	3,950	3,950	3,950	3,950	10	39,500	2011-11-03
838	3,950	3,950	3,950	3,950	10	39,500	2011-11-03
839	3,950	3,950	3,950	3,950	1,500	5,925,000	2011-11-02
840	3,900	3,900	3,900	3,900	270	1,053,000	2011-10-25
841	3,900	3,900	3,900	3,900	160	624,000	2011-10-20
842	3,950	3,900	3,950	3,900	56	219,800	2011-10-17
843	3,950	3,950	3,950	3,950	100	395,000	2011-10-14
844	3,950	3,900	3,950	3,900	23	90,200	2011-10-13
845	3,950	3,950	3,950	3,950	40	158,000	2011-10-12
846	3,950	3,950	3,950	3,950	10	39,500	2011-10-11
847	4,000	4,000	4,000	4,000	10	40,000	2011-10-05
848	4,000	4,000	4,000	4,000	150	600,000	2011-10-04
849	4,000	4,000	4,000	4,000	10	40,000	2011-09-27
850	4,000	4,000	4,000	4,000	10	40,000	2011-09-26
851	4,050	4,000	4,050	4,000	332	1,328,500	2011-09-23
852	4,050	4,050	4,050	4,050	60	243,000	2011-09-22
853	4,000	4,000	4,000	4,000	1,750	7,000,000	2011-09-21
854	4,100	4,000	4,100	4,000	3,161	12,804,070	2011-09-19
855	4,399	4,399	4,399	4,399	10	43,990	2011-09-13
856	4,600	4,000	4,000	4,600	1,432	5,789,540	2011-09-12
857	4,006	4,000	4,002	4,001	1,700	6,801,450	2011-09-09
858	4,001	4,000	4,001	4,000	500	2,000,100	2011-09-08
859	4,000	4,000	4,000	4,000	500	2,000,000	2011-09-05
860	4,000	3,950	3,950	4,000	1,127	4,507,750	2011-09-02
861	4,000	3,900	3,901	4,000	969	3,780,660	2011-09-01
862	4,000	4,000	4,000	4,000	1,214	4,856,000	2011-08-31
863	4,100	3,900	4,100	4,000	1,515	5,949,880	2011-08-30
864	4,000	4,000	4,000	4,000	608	2,432,000	2011-08-29
865	4,002	4,000	4,001	4,000	1,822	7,289,388	2011-08-26
866	4,000	4,000	4,000	4,000	400	1,600,000	2011-08-25
867	4,100	4,001	4,002	4,001	1,270	5,084,280	2011-08-24
868	4,100	4,100	4,100	4,100	15	61,500	2011-08-19
869	4,050	4,000	4,050	4,001	7,096	28,462,580	2011-08-18
870	4,100	4,100	4,100	4,100	200	820,000	2011-08-17
871	4,010	4,010	4,010	4,010	2,145	8,601,450	2011-08-12
872	4,000	4,000	4,000	4,000	340	1,360,000	2011-08-12
873	4,050	4,000	4,000	4,050	125	502,500	2011-08-09
874	4,000	4,000	4,000	4,000	3,950	15,800,000	2011-08-09
875	4,050	4,030	4,050	4,050	373	1,508,650	2011-08-03
876	4,050	4,050	4,050	4,050	274	1,109,700	2011-08-02
877	4,100	4,100	4,100	4,100	1,300	5,330,000	2011-08-01
878	4,000	4,000	4,000	4,000	1,980	7,920,000	2011-07-29
879	4,000	4,000	4,000	4,000	30	120,000	2011-07-28
880	4,100	4,100	4,100	4,100	800	3,280,000	2011-07-25
881	4,200	4,000	4,100	4,000	670	2,750,000	2011-07-22
882	4,100	4,000	4,100	4,000	1,420	5,792,000	2011-07-21
883	4,200	4,100	4,100	4,200	1,600	6,570,000	2011-07-20
884	4,200	4,200	4,200	4,200	500	2,100,000	2011-07-08
885	4,100	4,100	4,100	4,100	1,000	4,100,000	2011-07-07
886	4,100	4,100	4,100	4,100	92	377,200	2011-06-30
887	3,900	3,900	3,900	3,900	46,800	182,520,000	2011-06-23
888	4,050	3,504	4,050	3,900	290,430	1,019,049,170	2011-06-21
889	4,000	4,000	4,000	4,000	9	36,000	2011-06-20
890	4,000	4,000	4,000	4,000	4,400	17,600,000	2011-06-16
891	4,100	4,100	4,100	4,100	100	410,000	2011-06-10
892	4,000	4,000	4,000	4,000	215	860,000	2011-06-07
893	4,000	4,000	4,000	4,000	7,730	30,920,000	2011-06-03
894	4,000	4,000	4,000	4,000	10	40,000	2011-06-02
895	4,000	4,000	4,000	4,000	6,760	27,040,000	2011-05-31
896	4,000	4,000	4,000	4,000	700	2,800,000	2011-05-27
897	4,000	4,000	4,000	4,000	10	40,000	2011-05-24
898	4,100	4,000	4,100	4,000	2,550	10,210,000	2011-05-20
899	4,160	4,160	4,160	4,160	200	832,000	2011-05-17
900	4,001	4,000	4,001	4,000	1,000	4,000,300	2011-05-16
901	4,000	4,000	4,000	4,000	7,000	28,000,000	2011-05-12
902	4,000	4,000	4,000	4,000	2,293	9,172,000	2011-05-11
903	4,050	4,000	4,050	4,000	435	1,740,500	2011-05-10
904	4,050	4,000	4,050	4,000	1,010	4,060,600	2011-05-09
905	4,150	4,150	4,150	4,150	48	199,200	2011-05-04
906	4,151	4,100	4,150	4,150	1,191	4,942,181	2011-05-03
907	4,100	4,100	4,100	4,100	163	668,300	2011-05-02
908	4,000	4,000	4,000	4,000	1,876	7,504,000	2011-04-27
909	4,100	4,050	4,050	4,100	176	717,300	2011-04-26
910	4,050	4,000	4,000	4,050	90	362,500	2011-04-25
911	4,000	4,000	4,000	4,000	2,000	8,000,000	2011-04-22
912	4,100	4,000	4,100	4,000	2,622	10,510,500	2011-04-15
913	4,100	4,000	4,100	4,100	1,940	7,943,000	2011-04-11
914	4,250	4,100	4,250	4,100	218	897,250	2011-04-08
915	4,200	4,200	4,200	4,200	15	63,000	2011-04-06
916	4,000	4,000	4,000	4,000	1,000	4,000,000	2011-04-01
917	4,000	4,000	4,000	4,000	1,000	4,000,000	2011-03-31
918	4,000	4,000	4,000	4,000	20,128	80,512,000	2011-03-30
919	4,000	4,000	4,000	4,000	686	2,744,000	2011-03-29
920	3,850	3,800	3,800	3,800	1,000	3,800,510	2011-03-25
921	3,750	3,700	3,750	3,700	100	373,500	2011-03-24
922	4,000	4,000	4,000	4,000	26,332	105,328,000	2011-03-23
923	4,000	4,000	4,000	4,000	245	980,000	2011-03-22
924	4,000	4,000	4,000	4,000	1,420	5,680,000	2011-03-21
925	4,200	4,000	4,200	4,000	2,100	8,454,100	2011-03-18
926	4,250	4,250	4,250	4,250	30	127,500	2011-03-17
927	4,250	4,250	4,250	4,250	33	140,250	2011-03-16
928	4,300	4,299	4,299	4,300	70	300,950	2011-03-15
929	4,200	4,200	4,200	4,200	50	210,000	2011-03-14
930	4,300	4,100	4,200	4,100	12,061	50,059,550	2011-03-10
931	4,300	4,200	4,200	4,200	2,004	8,432,200	2011-03-09
932	4,200	4,038	4,200	4,200	2,395	10,017,770	2011-03-03
933	4,505	4,038	4,505	4,250	3,768	15,237,789	2011-03-02
934	5,100	4,750	5,099	4,750	11,970	60,932,975	2011-03-01
935	5,700	5,300	5,700	5,300	390	2,159,230	2011-02-28
936	5,900	5,799	5,900	5,799	542	3,167,600	2011-02-25
937	6,500	5,700	5,800	5,900	5,860	35,025,579	2011-02-24
938	5,731	5,700	5,700	5,700	3,241	18,506,340	2011-02-23
939	4,984	4,370	4,370	4,984	3,290	16,354,900	2011-02-22
940	4,370	3,900	3,900	4,334	2,218	9,358,317	2011-02-21
941	3,800	3,500	3,500	3,800	677	2,527,009	2011-02-18
942	3,500	3,300	3,500	3,305	1,329	4,396,100	2011-02-17
943	3,200	3,200	3,200	3,200	1,880	6,016,000	2011-02-16
944	3,200	3,200	3,200	3,200	130	416,000	2011-02-15
945	3,120	3,120	3,120	3,120	1,038	3,238,560	2011-02-14
946	3,101	3,100	3,101	3,100	6,300	19,530,100	2011-02-11
947	3,100	3,090	3,090	3,100	13,580	41,964,500	2011-02-10
948	3,050	3,050	3,050	3,050	4,000	12,200,000	2011-02-09
949	3,000	3,000	3,000	3,000	4,261	12,783,000	2011-02-08
950	3,100	3,100	3,100	3,100	1,141	3,537,100	2011-02-07
951	3,200	3,150	3,200	3,150	480	1,512,100	2011-02-02
952	3,100	3,000	3,000	3,100	1,810	5,446,000	2011-02-01
953	3,000	2,950	3,000	3,000	8,310	24,625,000	2011-01-31
954	3,000	2,999	3,000	3,000	621	1,862,989	2011-01-28
955	3,000	2,950	3,000	3,000	306	917,400	2011-01-27
956	2,850	2,700	2,700	2,850	257	696,400	2011-01-26
957	2,680	2,650	2,650	2,680	340	904,000	2011-01-25
958	2,650	2,650	2,650	2,650	30	79,500	2011-01-24
959	2,650	2,650	2,650	2,650	463	1,226,950	2011-01-18
960	2,500	2,500	2,500	2,500	5,200	13,000,000	2011-01-17
961	2,500	2,500	2,500	2,500	320	800,000	2011-01-13
962	2,600	2,500	2,600	2,500	1,020	2,628,700	2011-01-12
963	2,500	2,500	2,500	2,500	398	995,000	2011-01-11
964	2,500	2,500	2,500	2,500	2	5,000	2011-01-10
965	2,500	2,500	2,500	2,500	500	1,250,000	2011-01-07
966	2,500	2,500	2,500	2,500	75	187,500	2011-01-06
967	2,500	2,500	2,500	2,500	725	1,812,500	2011-01-05
968	2,700	2,700	2,700	2,700	3	8,100	2011-01-04
969	2,600	2,500	2,600	2,500	50,406	126,055,600	2011-01-03
970	2,500	2,500	2,500	2,500	350	875,000	2010-12-31
971	2,500	2,500	2,500	2,500	39	97,500	2010-12-23
972	2,500	2,500	2,500	2,500	100	250,000	2010-12-20
973	2,500	2,500	2,500	2,500	8,700	21,750,000	2010-12-16
974	2,500	2,500	2,500	2,500	8	20,000	2010-12-14
975	2,500	2,400	2,400	2,500	756	1,858,300	2010-12-13
976	2,400	2,400	2,400	2,400	4,130	9,912,000	2010-12-10
977	2,400	2,400	2,400	2,400	50	120,000	2010-12-09
978	2,400	2,400	2,400	2,400	115	276,000	2010-12-08
979	2,500	2,400	2,500	2,400	7,309	17,542,500	2010-12-07
980	2,500	2,375	2,375	2,500	150	374,750	2010-12-01
981	2,355	2,355	2,355	2,355	150	353,250	2010-11-17
982	2,600	2,600	2,600	2,600	2	5,200	2010-11-10
983	2,450	2,450	2,450	2,450	500	1,225,000	2010-11-09
984	2,450	2,450	2,450	2,450	324,535	795,110,750	2010-11-05
985	2,450	2,450	2,450	2,450	880	2,156,000	2010-11-04
986	2,600	2,600	2,600	2,600	100	260,000	2010-11-03
987	2,600	2,600	2,600	2,600	100	260,000	2010-11-03
988	2,400	2,212	2,400	2,350	80,782	189,811,642	2010-11-03
989	2,600	2,600	2,600	2,600	100	260,000	2010-11-02
990	2,400	2,400	2,400	2,400	2,600	6,240,000	2010-10-22
991	2,401	2,400	2,401	2,400	50,500	121,200,500	2010-10-20
992	2,500	2,500	2,500	2,500	600	1,500,000	2010-10-19
993	2,600	2,500	2,500	2,600	12,770	31,941,700	2010-10-18
994	2,500	2,500	2,500	2,500	195	487,500	2010-10-15
995	2,500	2,500	2,500	2,500	10,041	25,102,500	2010-10-14
996	2,500	2,500	2,500	2,500	500	1,250,000	2010-10-11
997	2,450	2,450	2,450	2,450	265,500	650,475,000	2010-10-09
998	2,450	2,450	2,450	2,450	265,500	650,475,000	2010-10-08
999	2,450	2,450	2,450	2,450	3,750	9,187,500	2010-09-30
1000	2,450	2,450	2,450	2,450	500	1,225,000	2010-09-20
1001	2,450	2,449	2,449	2,450	855	2,094,258	2010-09-13
1002	2,500	2,500	2,500	2,500	194	485,000	2010-09-08
1003	2,500	2,500	2,500	2,500	2,200	5,500,000	2010-09-07
1004	2,500	2,500	2,500	2,500	248	620,000	2010-09-01
1005	2,500	2,500	2,500	2,500	2	5,000	2010-08-30
1006	2,500	2,500	2,500	2,500	654	1,635,000	2010-08-24
1007	2,500	2,500	2,500	2,500	200	500,000	2010-08-23
1008	2,500	2,500	2,500	2,500	142	355,000	2010-08-13
1009	2,500	2,500	2,500	2,500	2	5,000	2010-08-09
1010	2,500	2,500	2,500	2,500	10	25,000	2010-08-05
1011	2,500	2,500	2,500	2,500	200	500,000	2010-08-02
1012	2,500	2,500	2,500	2,500	319	797,500	2010-07-23
1013	2,400	2,400	2,400	2,400	1	2,400	2010-06-18
1014	2,400	2,400	2,400	2,400	800	1,920,000	2010-06-17
1015	2,400	2,400	2,400	2,400	24	57,600	2010-06-16
1016	2,400	2,400	2,400	2,400	1	2,400	2010-06-14
1017	2,400	2,400	2,400	2,400	5	12,000	2010-06-09
1018	2,500	2,500	2,500	2,500	1,320	3,300,000	2010-06-02
1019	2,500	2,500	2,500	2,500	1,000	2,500,000	2010-05-28
1020	2,400	2,400	2,400	2,400	1,256	3,014,400	2010-05-27
1021	2,600	2,250	2,300	2,600	238	539,150	2010-05-20
1022	2,600	2,600	2,600	2,600	180	468,000	2010-05-13
1023	2,700	2,700	2,700	2,700	60	162,000	2010-05-06
1024	2,700	2,700	2,700	2,700	800	2,160,000	2010-04-30
1025	2,600	2,600	2,600	2,600	1,000	2,600,000	2010-04-29
1026	2,530	2,530	2,530	2,530	200	506,000	2010-04-28
1027	2,500	2,500	2,500	2,500	130	325,000	2010-04-27
1028	2,200	2,200	2,200	2,200	295	649,000	2010-04-12
1029	2,200	1,950	1,950	2,200	410	804,500	2010-03-26
1030	1,950	1,950	1,950	1,950	3,064	5,974,800	2010-03-23
1031	1,950	1,900	1,900	1,950	8,707	16,972,850	2010-03-18
1032	1,950	1,900	1,900	1,950	2,404	4,681,600	2010-03-17
1033	1,950	1,950	1,950	1,950	44	85,800	2010-03-15
1034	1,950	1,950	1,950	1,950	17	33,150	2010-03-10
1035	1,750	1,750	1,750	1,750	150	262,500	2010-03-05
1036	1,650	1,650	1,650	1,650	100	165,000	2010-03-04
1037	1,650	1,650	1,650	1,650	200,000	330,000,000	2010-02-25
1038	1,700	1,700	1,700	1,700	60	102,000	2010-02-10
1039	1,700	1,700	1,700	1,700	2	3,400	2010-02-09
1040	1,700	1,700	1,700	1,700	2	3,400	2010-02-04
1041	1,600	1,600	1,600	1,600	1,750	2,800,000	2010-01-29
1042	1,700	1,700	1,700	1,700	2	3,400	2010-01-27
1043	1,700	1,600	1,601	1,700	619	990,610	2010-01-26
1044	1,600	1,600	1,600	1,600	4,593	7,348,800	2010-01-25
1045	1,600	1,598	1,598	1,600	138	220,796	2010-01-15
1046	1,600	1,600	1,600	1,600	1	1,600	2009-12-31
1047	1,600	1,600	1,600	1,600	3	4,800	2009-12-30
1048	1,600	1,600	1,600	1,600	10	16,000	2009-12-29
1049	1,700	1,700	1,700	1,700	2	3,400	2009-12-25
1050	1,700	1,700	1,700	1,700	10	17,000	2009-12-08
1051	1,798	1,798	1,798	1,798	10	17,980	2009-12-03
1052	1,798	1,798	1,798	1,798	10	17,980	2009-11-25
1053	1,798	1,798	1,798	1,798	10	17,980	2009-11-24
1054	1,800	1,800	1,800	1,800	20	36,000	2009-11-10
1055	1,800	1,800	1,800	1,800	19	34,200	2009-11-09
1056	1,799	1,799	1,799	1,799	2,100	3,777,900	2009-11-06
1057	1,800	1,799	1,800	1,799	2,020	3,634,000	2009-11-04
1058	1,800	1,800	1,800	1,800	8,430	15,174,000	2009-11-02
1059	1,800	1,800	1,800	1,800	73	131,400	2009-10-28
1060	1,900	1,900	1,900	1,900	5,200	9,880,000	2009-10-16
1061	1,900	1,900	1,900	1,900	67,905	129,019,500	2009-10-13
1062	1,900	1,900	1,900	1,900	308	585,200	2009-10-12
1063	1,950	1,900	1,900	1,950	19,252	36,585,100	2009-10-09
1064	1,901	1,900	1,901	1,900	300	570,150	2009-10-08
1065	1,850	1,800	1,850	1,800	9,241	16,635,850	2009-09-29
1066	1,850	1,850	1,850	1,850	447	826,950	2009-09-21
1067	1,950	1,950	1,950	1,950	82	159,900	2009-09-18
1068	1,900	1,900	1,900	1,900	1,299	2,468,100	2009-08-20
1069	1,900	1,900	1,900	1,900	3,384	6,429,600	2009-08-19
1070	1,900	1,900	1,900	1,900	1,000	1,900,000	2009-08-17
1071	1,900	1,900	1,900	1,900	274	520,600	2009-08-10
1072	1,950	1,900	1,930	1,900	10,092	19,399,400	2009-08-07
1073	1,900	1,800	1,800	1,900	3,658	6,816,600	2009-08-06
1074	1,730	1,730	1,730	1,730	1,000	1,730,000	2009-08-03
1075	1,780	1,730	1,780	1,730	2,000	3,510,000	2009-07-28
1076	1,800	1,800	1,800	1,800	100	180,000	2009-07-15
1077	1,950	1,949	1,949	1,950	1,402	2,732,500	2009-04-21
1078	2,000	2,000	2,000	2,000	10	20,000	2009-03-13
1079	2,099	2,099	2,099	2,099	4,800	10,075,200	2009-02-19
1080	2,200	2,200	2,200	2,200	300	660,000	2009-02-18
1081	2,295	2,295	2,295	2,295	50	114,750	2009-02-11
1082	2,930	2,930	2,930	2,930	1	2,930	2008-09-02
1083	2,600	2,600	2,600	2,600	520	1,352,000	2008-08-25
1084	2,600	2,600	2,600	2,600	93	241,800	2008-08-15
1085	2,700	2,700	2,700	2,700	10	27,000	2008-08-14
1086	2,700	2,700	2,700	2,700	101	272,700	2008-08-13
1087	2,700	2,700	2,700	2,700	1,490	4,023,000	2008-08-12
1088	2,700	2,700	2,700	2,700	10	27,000	2008-08-11
1089	2,999	2,950	2,950	2,999	1,170	3,469,930	2008-08-06
1090	2,999	2,999	2,999	2,999	390	1,169,610	2008-08-05
1091	3,000	3,000	3,000	3,000	290	870,000	2008-08-04
1092	3,000	3,000	3,000	3,000	3,348	10,044,000	2008-08-01
1093	3,000	3,000	3,000	3,000	4,300	12,900,000	2008-07-31
1094	3,000	2,999	3,000	3,000	4,571	13,712,500	2008-07-30
1095	3,000	3,000	3,000	3,000	1,400	4,200,000	2008-07-29
1096	3,000	3,000	3,000	3,000	2,043	6,129,000	2008-07-28
1097	3,000	2,990	2,990	3,000	117	350,800	2008-07-25
1098	3,000	3,000	3,000	3,000	1,000	3,000,000	2008-07-23
1099	3,000	3,000	3,000	3,000	140	420,000	2008-07-22
1100	3,000	3,000	3,000	3,000	130	390,000	2008-07-18
1101	3,000	3,000	3,000	3,000	62	186,000	2008-07-17
1102	3,000	3,000	3,000	3,000	3,754	11,262,000	2008-07-16
1103	3,000	3,000	3,000	3,000	91,847	275,541,000	2008-07-15
1104	3,000	3,000	3,000	3,000	5	15,000	2008-07-14
1105	3,000	3,000	3,000	3,000	1,513	4,539,000	2008-07-10
1106	3,000	3,000	3,000	3,000	24,595	73,785,000	2008-07-09
1107	3,000	3,000	3,000	3,000	693,514	2,080,542,000	2008-07-08
1108	3,000	3,000	3,000	3,000	14,967	44,901,000	2008-07-07
1109	3,000	3,000	3,000	3,000	109	327,000	2008-07-04
1110	3,000	3,000	3,000	3,000	1,257	3,771,000	2008-07-03
1111	3,000	3,000	3,000	3,000	2,067	6,201,000	2008-07-02
1112	3,000	3,000	3,000	3,000	1,131	3,393,000	2008-07-01
1113	3,000	3,000	3,000	3,000	519	1,557,000	2008-06-30
1114	3,300	3,300	3,300	3,300	1,000	3,300,000	2008-06-11
1115	3,500	3,500	3,500	3,500	210	735,000	2008-06-03
1116	3,500	3,500	3,500	3,500	93	325,500	2008-05-22
1117	3,500	3,500	3,500	3,500	100	350,000	2008-05-21
1118	3,500	3,500	3,500	3,500	377	1,319,500	2008-05-20
1119	3,590	3,500	3,590	3,500	20	70,270	2008-05-19
1120	3,588	3,588	3,588	3,588	10	35,880	2008-05-16
1121	3,600	3,600	3,600	3,600	790	2,844,000	2008-05-07
1122	3,699	3,699	3,699	3,699	31	114,669	2008-04-25
1123	3,700	3,700	3,700	3,700	20	74,000	2008-04-22
1124	3,700	3,700	3,700	3,700	412	1,524,400	2008-04-14
1125	3,700	3,700	3,700	3,700	500	1,850,000	2008-04-08
1126	3,700	3,700	3,700	3,700	188	695,600	2008-04-04
1127	3,700	3,700	3,700	3,700	12	44,400	2008-04-03
1128	3,700	3,700	3,700	3,700	110	407,000	2008-03-24
1129	3,700	3,700	3,700	3,700	1	3,700	2008-03-21
1130	3,700	3,700	3,700	3,700	100	370,000	2008-03-18
1131	4,000	4,000	4,000	4,000	10	40,000	2008-03-14
1132	3,500	3,500	3,500	3,500	558	1,953,000	2008-03-13
1133	3,500	3,500	3,500	3,500	50	175,000	2008-03-12
1134	3,500	3,500	3,500	3,500	900	3,150,000	2008-03-11
1135	4,000	3,990	4,000	3,990	2,602	10,407,000	2008-03-06
1136	4,025	4,000	4,025	4,000	26,000	104,000,500	2008-02-21
1137	3,500	3,500	3,500	3,500	1,000	3,500,000	2008-01-22
1138	3,400	3,000	3,000	3,400	2,930	9,542,000	2007-12-11
1139	3,000	3,000	3,000	3,000	1,350	4,050,000	2007-11-23
1140	3,000	3,000	3,000	3,000	3,755	11,265,000	2007-11-13
1141	3,000	3,000	3,000	3,000	7,114	21,342,000	2007-11-01
1142	3,000	3,000	3,000	3,000	3,320	9,960,000	2007-10-25
1143	3,000	3,000	3,000	3,000	3,400	10,200,000	2007-10-19
1144	3,000	3,000	3,000	3,000	200	600,000	2007-10-12
1145	2,700	2,700	2,700	2,700	46,474	125,479,800	2007-10-05
1146	2,800	2,800	2,800	2,800	500	1,400,000	2007-10-02
1147	2,900	2,900	2,900	2,900	1,000	2,900,000	2007-09-28
1148	2,800	2,800	2,800	2,800	3	8,400	2007-09-27
1149	2,430	2,430	2,430	2,430	880	2,138,400	2007-09-25
1150	2,430	2,430	2,430	2,430	5,850	14,215,500	2007-09-19
1151	2,450	2,430	2,450	2,430	8,400	20,412,000	2007-09-13
1152	2,500	2,450	2,500	2,450	4,587	11,340,650	2007-09-12
1153	2,150	2,150	2,150	2,150	1,000	2,150,000	2007-09-04
1154	2,101	2,101	2,101	2,101	20	42,020	2007-08-30
1155	2,020	2,000	2,020	2,000	1,950	3,920,000	2007-08-28
1156	1,700	1,700	1,700	1,700	760	1,292,000	2007-08-17
1157	1,500	1,500	1,500	1,500	4,268	6,402,000	2007-08-13
1158	1,500	1,500	1,500	1,500	7,000	10,500,000	2007-08-10
1159	1,500	1,500	1,500	1,500	9,600	14,400,000	2007-08-09
1160	1,000	1,000	1,000	1,000	1,000	1,000,000	2007-07-25
1161	500	500	500	500	4,000	2,000,000	2007-07-08
1162	215	215	215	215	5,000	1,075,000	2007-06-12
1163	200	200	200	200	10,220	2,044,000	2007-05-15
1164	150	150	150	150	1,000	150,000	2007-02-06
1165	136	136	136	136	5,000	680,000	2007-01-31
1166	130	130	130	130	5,000	650,000	2007-01-30
1167	120	120	120	120	100	12,000	2006-12-25
1168	101	100	101	100	2,198,830	219,883,100	2006-12-08
1169	115	115	115	115	100,500	11,557,500	2006-11-22
1170	115	115	115	115	32,500	3,737,500	2006-11-02
1171	115	115	115	115	30,000	3,450,000	2006-10-27
1172	116	115	116	115	16,786	1,930,440	2006-10-20
1173	110	110	110	110	2,000	220,000	2006-10-02
1174	100	100	100	100	57,620	5,762,000	2006-09-21
1175	100	100	100	100	1,000	100,000	2006-09-15
1176	100	100	100	100	12,500	1,250,000	2006-09-14
1177	100	100	100	100	2,000	200,000	2006-09-06
1178	100	100	100	100	500	50,000	2006-09-04
1179	100	100	100	100	1,004,000	100,400,000	2006-09-01
1180	100	100	100	100	43,880	4,388,000	2006-08-31
1181	100	100	100	100	1,004,000	100,400,000	2006-08-29
1182	100	100	100	100	1,170	117,000	2006-08-22
1183	100	100	100	100	44,500	4,450,000	2006-08-16
1184	100	100	100	100	1,000	100,000	2006-07-31
1185	100	100	100	100	5,000	500,000	2006-07-28
1186	100	100	100	100	1,000	100,000	2006-07-27
1187	100	100	100	100	4,000	400,000	2006-07-18
1188	100	100	100	100	100	10,000	2006-07-08
1189	100	100	100	100	2,000	200,000	2006-07-06
1190	100	100	100	100	11,000	1,100,000	2006-06-29
1191	100	100	100	100	2,700	270,000	2006-06-27
1192	100	100	100	100	26,000	2,600,000	2006-06-26
1193	100	100	100	100	3,079,000	307,900,000	2006-06-23

#	YearD	Place_of_Distribution	dividend_per_shared
1	2014		0
2	2013		12
3	2012		60
4	2011	bdsec JSC	0

News Room

contributor

MAIN MENU

ABOUT BDSEC

RIGHT MENU

BROKERAGE

INVESTMENT BANKING

ADVISORY

INVESTOR STATION

ПОЧЕМУ BDSEC

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