Company detail

BUN 7,000.00 4.61%|APU 7.00 0.50%|AAR 165.00 1.78%|ERD -9.92 -1.13%|MFG 16.11 1.64%|TUM 0.46 0.12%|XOC 4.43 2.11%|MND 0.99 0.98%|ADB 5.25 2.50%|GOV 12.46 3.99%|TTL 150.00 1.92%|UID 413.00 12.44%|AIC -1.00 -0.07%|LEN 0.58 1.36%|SUU 1.88 0.47%|MBW 0.49 0.25%|ETR -5.00 -4.35%|ITL 1.14 1.17%|TNG 589.00 14.99%|MFC 0.29 0.34%|BNG 340.00 1.13%|INV -80.00 -2.37%|NEH 0.05 0.22%|TCK 0.00 0.00%|JTB -1.67 -2.57%|BOD -0.64 -0.44%|MNP 9.00 0.76%|AMT -4.50 -6.04%|MMX -200.00 -4.76%|BDS -40.00 -3.11%|RMC 0.00 0.00%|HBO 0.01 0.02%|MCH 14.00 2.20%|OLL 0.35 1.31%|BAN 0.00 0.00%|ADL -1.00 -0.11%|HGN -0.65 -0.86%|ADU 0.01 0.00%|BEU -79.00 -7.18%|NKT -3.00 -11.11%|

(RMC)

Close 22.96 0.34 (1.50% ) 2021-10-08

name:

symbol: RMC

companycode: 530

sector: Construction materials producer

address: UB, Khan-Uul discrit, Chingis ave, Building barmash 301

phone: 976-77777704, 976-88106602, 976-88104630

fax: 976-70123333

email: info@remicon.mn

web:

no_information

previousClose	23
openingPrice	23
Closing_price	22.96
VWAP	23
highPrice	23
Low_price	23
52wk	33.51 / 21
outstanding_shares	78,679,464

n/a
n/a
market_cap	1,806,480,493
BID Volume	300
BID Price	23
Ask Price	24
Ask Volume	5,919

no_information

#	price				trade
#	high	low	open	close	volume	value	date
1	23	23	23	23	21,539	494,519	2021-10-08
2	24	23	24	23	585,104	14,040,744	2021-10-07
3	25	24	25	24	1,152	28,677	2021-10-06
4	24	23	23	24	155,860	3,740,633	2021-10-05
5	24	24	24	24	73,510	1,760,240	2021-10-04
6	24	23	23	24	25,000	593,900	2021-10-01
7	24	23	24	23	45,515	1,077,819	2021-09-30
8	24	23	24	24	37,515	880,826	2021-09-29
9	24	23	23	24	18,500	434,525	2021-09-28
10	24	23	24	23	32,100	748,399	2021-09-27
11	24	24	24	24	930	22,320	2021-09-24
12	24	24	24	24	8,500	204,000	2021-09-23
13	24	23	24	23	4,384	102,261	2021-09-22
14	25	25	25	25	3	75	2021-09-21
15	24	24	24	24	300	7,200	2021-09-20
16	24	24	24	24	501	12,024	2021-09-17
17	24	24	24	24	8,793	211,032	2021-09-16
18	24	24	24	24	93,924	2,253,676	2021-09-15
19	25	24	25	24	6,954	168,988	2021-09-14
20	26	24	25	24	188,685	4,534,940	2021-09-13
21	26	24	26	25	15,089	381,915	2021-09-10
22	26	24	25	24	10,880	271,551	2021-09-09
23	26	23	26	23	29,276	676,371	2021-09-08
24	26	25	26	25	8,435	214,843	2021-09-07
25	26	25	26	25	5,090	128,283	2021-09-06
26	25	24	24	24	26,000	614,600	2021-09-03
27	26	25	25	26	200	5,050	2021-09-02
28	26	26	26	26	300	7,650	2021-09-01
29	26	26	26	26	15	383	2021-08-31
30	26	23	26	25	457	11,494	2021-08-30
31	23	23	23	23	91	2,097	2021-08-26
32	23	23	23	23	259	5,965	2021-08-24
33	26	23	26	23	14,031	325,094	2021-08-23
34	25	25	25	25	600	15,000	2021-08-20
35	27	26	26	26	10,300	267,960	2021-08-19
36	26	25	26	25	1,848	46,298	2021-08-18
37	26	25	26	26	5,018	130,459	2021-08-13
38	25	25	25	25	34,764	869,100	2021-08-12
39	26	26	26	26	9,103	236,678	2021-08-10
40	26	24	25	25	3,405	84,130	2021-08-09
41	26	23	23	23	2,842	67,106	2021-08-06
42	27	24	24	24	2,200	52,300	2021-08-05
43	23	23	23	23	500	11,600	2021-08-04
44	27	23	27	23	11,995	278,418	2021-08-03
45	24	24	24	24	373	8,803	2021-07-30
46	24	24	24	24	449	10,552	2021-07-29
47	27	23	27	23	61,057	1,445,664	2021-07-28
48	28	25	25	27	12,200	315,028	2021-07-27
49	25	25	25	25	15,872	396,800	2021-07-26
50	27	25	27	25	1,292	32,628	2021-07-24
51	25	25	25	25	1,000	25,000	2021-07-23
52	25	24	25	24	4,912	117,432	2021-07-22
53	25	25	25	25	10,000	250,000	2021-07-21
54	26	26	26	26	7,500	195,000	2021-07-19
55	26	26	26	26	2,500	65,000	2021-07-09
56	25	25	25	25	13,007	325,195	2021-07-08
57	27	25	27	25	18,242	456,846	2021-07-07
58	27	27	27	27	6	161	2021-07-06
59	25	25	25	25	1,000	25,000	2021-07-02
60	27	26	27	26	3,422	87,574	2021-07-01
61	27	27	27	27	20	540	2021-06-30
62	27	27	27	27	10	270	2021-06-24
63	26	25	25	26	499	12,590	2021-06-23
64	24	24	24	24	299	7,029	2021-06-22
65	25	25	25	25	5,070	127,064	2021-06-21
66	26	25	26	25	2,000	50,456	2021-06-18
67	26	26	26	26	2,180	56,770	2021-06-17
68	25	25	25	25	6,815	172,420	2021-06-14
69	24	24	24	24	2,000	47,040	2021-06-07
70	23	23	23	23	5,000	115,000	2021-06-04
71	23	23	23	23	1,430	32,900	2021-06-03
72	23	23	23	23	1,000	23,000	2021-06-02
73	27	27	27	27	200	5,400	2021-05-31
74	28	28	28	28	18	495	2021-05-28
75	28	28	28	28	1,115	30,718	2021-05-27
76	28	28	28	28	1,080	30,240	2021-05-25
77	28	28	28	28	1,430	40,040	2021-05-24
78	29	29	29	29	510	14,739	2021-05-21
79	29	29	29	29	2,001	57,829	2021-05-18
80	29	29	29	29	1,000	29,000	2021-05-17
81	28	28	28	28	1,180	32,450	2021-05-14
82	28	28	28	28	24,553	685,051	2021-05-13
83	29	29	29	29	225	6,525	2021-05-12
84	30	29	30	29	39,200	1,155,480	2021-05-11
85	30	30	30	30	946	28,080	2021-05-10
86	30	30	30	30	18,060	538,503	2021-05-07
87	28	28	28	28	1,000	27,520	2021-05-06
88	30	28	28	29	12,959	372,514	2021-05-05
89	28	28	28	28	25,802	724,754	2021-05-04
90	29	28	29	28	2,452	69,027	2021-05-03
91	29	29	29	29	5,900	168,150	2021-04-29
92	29	29	29	29	600	17,100	2021-04-28
93	29	28	29	28	12,635	358,365	2021-04-27
94	30	30	30	30	9,000	269,940	2021-04-26
95	30	28	29	30	23,709	681,319	2021-04-23
96	32	29	29	29	3,494	102,197	2021-04-22
97	30	29	29	30	10,850	319,491	2021-04-21
98	30	29	29	29	1,455	42,501	2021-04-20
99	32	29	32	30	14,028	431,766	2021-04-19
100	32	31	32	32	1,284	40,579	2021-04-16
101	33	31	33	32	31,491	1,019,436	2021-04-15
102	32	30	32	31	108,479	3,266,522	2021-04-14
103	33	33	33	33	3,301	107,523	2021-04-13
104	33	30	33	31	48,005	1,480,786	2021-04-12
105	33	30	30	32	28,180	870,627	2021-04-09
106	33	30	33	30	21,891	719,600	2021-04-08
107	33	30	33	32	5,517	177,920	2021-04-07
108	33	30	33	32	5,517	177,920	2021-04-07
109	33	33	33	33	20,151	664,983	2021-04-06
110	33	31	33	31	36,449	1,137,319	2021-04-05
111	33	31	33	32	1,027	33,224	2021-04-02
112	34	30	33	34	446,098	14,817,577	2021-04-01
113	34	33	33	33	8,248	273,119	2021-03-31
114	34	33	34	33	136	4,554	2021-03-30
115	33	32	33	32	46,695	1,492,923	2021-03-29
116	34	29	29	33	11,315	370,628	2021-03-26
117	34	29	30	32	92,941	2,907,623	2021-03-25
118	31	29	31	30	32,491	966,921	2021-03-24
119	31	28	28	30	25,249	752,480	2021-03-23
120	33	30	30	31	156,741	4,662,658	2021-03-22
121	32	28	28	31	1,150,136	35,232,033	2021-03-19
122	28	25	25	28	195,410	5,193,133	2021-03-18
123	25	23	25	24	341,304	7,930,948	2021-03-17
124	25	23	23	25	295,638	6,873,292	2021-03-16
125	23	22	23	22	81,744	1,817,352	2021-03-15
126	23	22	23	22	36,177	811,049	2021-03-12
127	22	22	22	22	15,018	333,850	2021-03-11
128	23	22	23	23	95,501	2,146,024	2021-03-10
129	24	23	24	23	23,380	532,993	2021-03-09
130	24	24	24	24	3,637	85,500	2021-03-05
131	25	23	25	23	25,050	576,261	2021-03-04
132	24	23	24	24	2,001	48,023	2021-03-03
133	25	24	24	25	132,060	3,292,764	2021-03-02
134	24	23	24	24	92,269	2,132,805	2021-03-01
135	24	23	24	23	23,136	546,952	2021-02-26
136	25	24	24	24	134,256	3,187,520	2021-02-25
137	25	24	25	24	117,332	2,779,058	2021-02-24
138	23	23	23	23	665	15,295	2021-02-03
139	24	22	24	22	1,105	24,568	2021-02-01
140	21	21	21	21	30,014	630,294	2021-01-29
141	23	21	23	21	39,654	838,806	2021-01-28
142	22	22	22	22	1,000	22,220	2021-01-27
143	21	21	21	21	1,120	23,520	2021-01-21
144	21	21	21	21	4,956	104,076	2021-01-19
145	22	20	21	21	6,120	127,220	2021-01-18
146	23	21	23	21	32,465	699,096	2021-01-15
147	24	23	23	23	2,005	45,618	2021-01-13
148	24	24	24	24	55	1,293	2021-01-12
149	23	23	23	23	2,000	46,000	2021-01-11
150	23	23	23	23	90	2,070	2021-01-08
151	24	24	24	24	158	3,713	2021-01-07
152	24	23	23	24	7,200	166,479	2021-01-05
153	25	23	24	23	3,837	90,598	2020-12-28
154	24	24	24	24	5,739	137,695	2020-12-25
155	23	23	23	23	4,130	94,990	2020-12-21
156	24	22	23	23	82,065	1,874,418	2020-12-18
157	23	23	23	23	17,029	393,187	2020-12-17
158	25	24	25	24	18,686	456,348	2020-12-14
159	25	25	25	25	6,000	150,000	2020-12-07
160	25	25	25	25	22	561	2020-12-04
161	26	24	25	25	1,734	42,960	2020-12-03
162	25	25	25	25	14,778	369,450	2020-12-02
163	26	25	26	25	3,023	76,252	2020-12-01
164	26	25	25	25	8,484	215,211	2020-11-30
165	25	25	25	25	1	25	2020-11-27
166	25	25	25	25	1,800	45,499	2020-11-25
167	25	25	25	25	1,244	31,411	2020-11-24
168	25	25	25	25	2,998	75,700	2020-11-23
169	24	24	24	24	750	18,000	2020-11-20
170	24	24	24	24	4	96	2020-11-18
171	24	24	24	24	383	9,043	2020-11-10
172	25	25	25	25	3	76	2020-11-09
173	25	25	25	25	61	1,543	2020-11-06
174	25	25	25	25	1,553	38,939	2020-11-04
175	25	24	25	24	13,405	334,531	2020-11-03
176	25	25	25	25	21	525	2020-11-02
177	26	24	24	24	1,252	29,475	2020-10-28
178	23	23	23	23	327	7,557	2020-10-22
179	24	23	23	23	22,745	529,179	2020-10-16
180	26	26	26	26	200	5,260	2020-10-08
181	27	27	27	27	45	1,206	2020-10-02
182	27	26	27	27	11,936	320,619	2020-10-01
183	27	27	27	27	5,000	134,500	2020-09-24
184	27	25	25	26	29,559	772,819	2020-09-23
185	26	23	23	26	27,081	623,080	2020-09-22
186	26	24	26	24	24,785	594,478	2020-09-16
187	26	26	26	26	10	260	2020-09-15
188	26	25	25	25	2,002	50,052	2020-09-14
189	25	24	24	24	26,855	645,313	2020-09-11
190	25	24	25	24	2,909	71,334	2020-09-10
191	26	24	24	25	3,100	77,259	2020-09-08
192	25	25	25	25	500	12,500	2020-09-07
193	24	24	24	24	22,200	533,240	2020-09-03
194	27	24	27	24	29,164	757,286	2020-09-02
195	27	26	26	27	3,502	93,554	2020-08-31
196	28	27	27	27	536	14,553	2020-08-25
197	28	28	28	28	4,164	116,592	2020-08-24
198	28	28	28	28	136	3,808	2020-08-21
199	28	28	28	28	101	2,855	2020-08-18
200	28	28	28	28	6,406	179,788	2020-08-17
201	26	26	26	26	3	78	2020-08-14
202	28	28	28	28	2	56	2020-08-11
203	28	28	28	28	10,002	280,056	2020-08-10
204	26	26	26	26	500	13,000	2020-08-07
205	26	26	26	26	1,983	51,558	2020-08-04
206	28	28	28	28	2,000	56,800	2020-07-30
207	28	28	28	28	5	142	2020-07-29
208	28	28	28	28	80,000	2,240,000	2020-07-20
209	30	30	30	30	6,500	194,438	2020-07-02
210	30	30	30	30	100	2,997	2020-06-30
211	30	30	30	30	200	5,994	2020-06-29
212	29	29	29	29	100	2,900	2020-06-26
213	30	30	30	30	493	14,780	2020-06-23
214	29	29	29	29	2	58	2020-06-19
215	30	29	29	30	1,424	42,126	2020-06-16
216	30	27	27	28	2,786	77,776	2020-06-09
217	27	27	27	27	9	241	2020-06-08
218	27	27	27	27	5	134	2020-06-04
219	27	27	27	27	1	27	2020-05-13
220	27	27	27	27	2,900	78,300	2020-05-11
221	28	25	28	25	757	19,996	2020-04-23
222	28	28	28	28	1,966	54,851	2020-04-17
223	25	25	25	25	30,000	750,000	2020-04-16
224	28	28	28	28	500	13,950	2020-04-14
225	25	24	24	24	22,238	541,311	2020-04-09
226	24	24	24	24	4,000	96,000	2020-04-06
227	24	24	24	24	1	24	2020-03-31
228	24	21	24	21	49,124	1,178,638	2020-03-27
229	24	24	24	24	1,000	24,000	2020-03-26
230	27	25	27	25	12,578	314,424	2020-03-25
231	27	27	27	27	350	9,443	2020-03-19
232	27	27	27	27	50	1,349	2020-03-18
233	25	25	25	25	1,670	41,750	2020-03-17
234	27	27	27	27	14	378	2020-03-16
235	27	27	27	27	10	270	2020-03-13
236	26	26	26	26	1,960	49,980	2020-03-11
237	28	27	28	27	201	5,571	2020-03-10
238	28	28	28	28	1,800	50,400	2020-03-06
239	28	28	28	28	1	28	2020-03-04
240	30	29	30	29	689	20,614	2020-03-02
241	30	30	30	30	10,000	299,396	2020-02-28
242	30	30	30	30	62	1,857	2020-02-21
243	29	29	29	29	25	713	2020-02-19
244	29	29	29	29	1,000	28,980	2020-02-18
245	29	27	29	27	556	15,221	2020-02-17
246	29	27	29	27	7,320	199,304	2020-02-14
247	29	29	29	29	10	290	2020-02-11
248	30	30	30	30	932	27,867	2020-02-10
249	30	29	29	30	1,040	31,185	2020-02-05
250	27	27	27	27	16,660	449,820	2020-02-03
251	30	28	28	30	1,290	37,442	2020-01-31
252	30	28	30	28	5,000	141,527	2020-01-29
253	30	30	30	30	638	18,891	2020-01-27
254	32	32	32	32	5	160	2020-01-23
255	30	30	30	30	397	11,755	2020-01-21
256	32	30	32	31	4,238	130,647	2020-01-17
257	33	33	33	33	30,000	990,000	2020-01-15
258	31	31	31	31	1	31	2020-01-14
259	31	31	31	31	5	154	2020-01-13
260	31	30	30	30	22,002	660,062	2020-01-08
261	31	30	31	30	3,001	88,531	2020-01-06
262	28	28	28	28	33	924	2020-01-03
263	30	30	30	30	100	3,000	2019-12-31
264	30	30	30	30	11,046	331,380	2019-12-30
265	30	30	30	30	1	30	2019-12-27
266	27	27	27	27	6,431	176,209	2019-12-23
267	30	30	30	30	22,727	677,462	2019-12-20
268	30	30	30	30	12,000	358,800	2019-12-19
269	30	30	30	30	25,664	767,354	2019-12-18
270	26	26	26	26	5,033	130,858	2019-12-17
271	29	28	29	28	4,925	140,270	2019-12-12
272	26	25	26	25	63,584	1,614,885	2019-12-11
273	27	25	25	25	129,396	3,256,098	2019-12-10
274	29	29	29	29	5,000	145,000	2019-12-09
275	30	27	30	28	32,768	913,655	2019-12-04
276	30	28	30	30	9,248	277,438	2019-12-03
277	30	29	29	30	11,760	345,549	2019-12-02
278	30	27	30	27	36,767	1,102,601	2019-11-29
279	30	30	30	30	44,050	1,321,500	2019-11-28
280	32	30	31	30	15,884	477,206	2019-11-25
281	32	31	31	31	2,449	76,844	2019-11-22
282	32	30	32	30	3,501	106,552	2019-11-21
283	33	32	32	32	1,150	37,020	2019-11-20
284	32	32	32	32	5	159	2019-11-19
285	32	30	30	30	142,736	4,286,265	2019-11-15
286	31	30	30	30	817,660	24,530,100	2019-11-14
287	29	29	29	29	310	9,080	2019-11-13
288	29	29	29	29	10,547	305,863	2019-11-12
289	27	26	27	26	50,000	1,306,190	2019-11-11
290	29	29	29	29	1,337	38,752	2019-11-08
291	29	28	28	29	214	6,168	2019-11-07
292	29	28	28	28	710	19,645	2019-11-05
293	27	26	27	26	2,995	78,873	2019-11-04
294	26	26	26	26	2,500	63,760	2019-10-31
295	26	25	25	25	5,712	142,266	2019-10-30
296	25	25	25	25	2	50	2019-10-28
297	26	25	25	25	5,200	132,550	2019-10-22
298	25	25	25	25	1,300	33,137	2019-10-21
299	25	25	25	25	1,500	38,235	2019-10-17
300	24	24	24	24	180	4,338	2019-10-16
301	24	24	24	24	785	18,926	2019-10-14
302	26	24	26	24	2,400	60,922	2019-10-09
303	25	25	25	25	1,000	25,000	2019-10-03
304	24	24	24	24	10,500	252,000	2019-10-01
305	25	23	25	23	1,200	28,310	2019-09-30
306	23	23	23	23	6,270	144,335	2019-09-27
307	25	23	25	23	8,277	191,525	2019-09-26
308	26	23	26	23	98,481	2,265,299	2019-09-25
309	23	23	23	23	15,261	351,010	2019-09-24
310	23	23	23	23	25,429	584,867	2019-09-23
311	25	25	25	25	1,500	37,500	2019-09-19
312	23	23	23	23	24,571	565,133	2019-09-18
313	23	22	23	22	1,000	22,301	2019-09-17
314	23	23	23	23	1,500	33,750	2019-09-12
315	23	23	23	23	193,300	4,446,100	2019-09-11
316	23	23	23	23	7,641	175,784	2019-09-10
317	25	23	25	23	62,213	1,431,147	2019-09-09
318	26	25	26	25	15,180	381,028	2019-09-07
319	26	25	26	25	15,180	381,028	2019-09-07
320	28	28	28	28	500	13,750	2019-09-06
321	28	26	26	26	1,101	28,778	2019-09-02
322	26	26	26	26	3,000	78,000	2019-08-30
323	28	26	28	26	36,302	943,944	2019-08-27
324	28	26	28	26	48,500	1,264,000	2019-08-21
325	26	26	26	26	74,000	1,924,000	2019-08-19
326	28	28	28	28	59,936	1,672,229	2019-08-16
327	28	28	28	28	5,650	158,200	2019-08-15
328	26	26	26	26	66,783	1,736,358	2019-08-14
329	26	26	26	26	387	10,066	2019-08-13
330	28	26	28	26	12,201	319,927	2019-08-08
331	28	28	28	28	20,220	566,160	2019-08-05
332	28	28	28	28	31,000	868,110	2019-08-01
333	30	28	29	28	32,196	910,106	2019-07-31
334	29	28	29	28	3,600	101,300	2019-07-30
335	28	28	28	28	20,000	560,000	2019-07-29
336	30	28	30	28	7,908	221,444	2019-07-25
337	28	28	28	28	79,474	2,225,273	2019-07-24
338	30	30	30	30	1,500	45,000	2019-07-18
339	28	28	28	28	2,000	56,000	2019-07-17
340	30	30	30	30	50	1,500	2019-07-10
341	30	30	30	30	10,000	300,000	2019-07-08
342	29	29	29	29	1,500	43,500	2019-07-04
343	30	29	29	30	8,218	241,540	2019-07-03
344	30	30	30	30	23,322	699,660	2019-07-02
345	30	30	30	30	22,702	681,060	2019-07-01
346	27	27	27	27	1,000	27,000	2019-06-27
347	30	30	30	30	14,070	422,100	2019-06-25
348	30	30	30	30	11,393	340,651	2019-06-18
349	28	28	28	28	57	1,596	2019-06-13
350	30	30	30	30	10	300	2019-06-12
351	30	30	30	30	100	3,000	2019-06-11
352	30	30	30	30	6,175	185,250	2019-06-07
353	29	29	29	29	5,320	154,280	2019-06-06
354	29	28	28	29	2,300	64,700	2019-05-28
355	29	27	29	29	7,910	229,371	2019-05-23
356	29	29	29	29	1,500	43,470	2019-05-22
357	29	29	29	29	800	23,192	2019-05-17
358	30	29	29	29	3,204	93,357	2019-05-16
359	29	27	29	27	3,796	102,584	2019-05-14
360	29	27	27	29	110	3,082	2019-05-10
361	29	29	29	29	7,000	203,000	2019-05-08
362	29	28	28	28	100	2,845	2019-05-07
363	29	29	29	29	390	11,310	2019-05-06
364	29	29	29	29	3,000	87,000	2019-05-03
365	29	29	29	29	2,000	58,000	2019-05-02
366	29	27	29	28	279,904	7,890,396	2019-05-01
367	30	28	29	28	367,977	10,618,415	2019-04-30
368	30	30	30	30	1,500	45,000	2019-04-29
369	29	29	29	29	1	29	2019-04-24
370	30	30	30	30	310,684	9,320,520	2019-04-23
371	30	30	30	30	316,994	9,509,820	2019-04-22
372	30	30	30	30	323,732	9,711,960	2019-04-19
373	30	30	30	30	1,200	36,000	2019-04-17
374	31	31	31	31	20,000	610,000	2019-04-16
375	30	30	30	30	33,400	1,015,360	2019-04-12
376	32	27	27	32	9,580	256,714	2019-04-08
377	31	31	31	31	300	9,420	2019-04-05
378	31	31	31	31	35,000	1,085,000	2019-04-04
379	30	30	30	30	330,000	9,900,000	2019-04-03
380	30	30	30	30	2,000	60,000	2019-04-02
381	32	32	32	32	120	3,780	2019-03-26
382	31	29	29	30	180	5,376	2019-03-25
383	29	29	29	29	996	29,183	2019-03-22
384	31	31	31	31	1,500	46,500	2019-03-21
385	29	29	29	29	1,119	32,798	2019-03-20
386	30	30	30	30	2,630	78,900	2019-03-19
387	33	33	33	33	40	1,323	2019-03-15
388	33	30	30	33	134	4,410	2019-03-14
389	29	29	29	29	15,702	459,799	2019-03-05
390	30	30	30	30	50	1,505	2019-03-01
391	32	30	32	30	1,552	49,565	2019-02-27
392	35	31	31	34	50,000	1,713,622	2019-02-26
393	32	28	30	31	3,897	120,583	2019-02-21
394	29	28	28	29	1,600	46,750	2019-02-20
395	30	28	30	30	18,160	544,060	2019-02-19
396	30	28	28	30	104,510	2,926,300	2019-02-18
397	31	27	30	27	2,500	69,683	2019-02-15
398	29	29	29	29	1,151	33,264	2019-02-14
399	27	27	27	27	14,500	391,500	2019-02-13
400	27	27	27	27	500	13,500	2019-02-12
401	27	27	27	27	3,000	81,000	2019-02-11
402	29	27	27	27	3,002	81,058	2019-02-04
403	28	27	28	27	18,000	487,500	2019-02-02
404	29	27	29	27	50,750	1,374,880	2019-01-31
405	29	27	27	29	20,127	543,683	2019-01-30
406	27	27	27	27	200	5,350	2019-01-24
407	28	28	28	28	600	16,800	2019-01-23
408	29	27	29	27	29,100	789,285	2019-01-22
409	30	30	30	30	1,500	44,985	2019-01-21
410	30	30	30	30	1	30	2019-01-18
411	29	28	29	28	721	20,259	2019-01-14
412	29	29	29	29	15,042	436,218	2019-01-07
413	28	28	28	28	2,000	55,000	2019-01-03
414	27	27	27	27	500	13,500	2019-01-02
415	28	28	28	28	1,000	28,000	2018-12-28
416	27	27	27	27	3,000	81,000	2018-12-27
417	29	29	29	29	10,000	290,000	2018-12-26
418	32	32	32	32	52	1,664	2018-12-25
419	28	28	28	28	1,000	28,000	2018-12-24
420	29	29	29	29	10,000	290,000	2018-12-19
421	34	34	34	34	9,845	334,730	2018-12-12
422	32	28	28	31	40,252	1,235,946	2018-12-11
423	28	28	28	28	700	19,600	2018-12-03
424	26	26	26	26	275	7,150	2018-11-30
425	29	27	27	28	2,500	71,005	2018-11-29
426	25	25	25	25	1,095,635	27,388,288	2018-11-28
427	26	24	26	25	141,038	3,467,177	2018-11-27
428	26	26	26	26	751	19,526	2018-11-23
429	27	26	27	27	904	24,259	2018-11-22
430	29	29	29	29	85	2,444	2018-11-20
431	29	29	29	29	205	5,894	2018-11-16
432	25	25	25	25	6	150	2018-11-15
433	29	25	29	25	57,878	1,455,125	2018-11-14
434	31	28	31	28	520	14,583	2018-11-13
435	32	32	32	32	612	19,578	2018-11-12
436	30	30	30	30	50	1,500	2018-11-07
437	28	27	27	27	145	3,972	2018-11-06
438	24	24	24	24	34,463	827,112	2018-11-02
439	27	27	27	27	25,000	682,500	2018-11-01
440	32	32	32	32	1,078	34,604	2018-10-29
441	34	34	34	34	5,050	171,700	2018-10-25
442	34	34	34	34	2,000	68,000	2018-10-23
443	34	34	34	34	1,978	67,252	2018-10-22
444	34	34	34	34	530	18,020	2018-10-19
445	34	34	34	34	1,592	54,128	2018-10-18
446	35	35	35	35	500	17,495	2018-10-11
447	35	35	35	35	18	630	2018-10-08
448	34	34	34	34	100	3,400	2018-10-05
449	35	35	35	35	5,079	177,273	2018-10-04
450	35	34	34	35	15,950	557,300	2018-10-01
451	35	34	35	35	21,400	742,100	2018-09-24
452	35	35	35	35	3,633	127,155	2018-09-20
453	40	40	40	40	500	19,750	2018-09-19
454	36	36	36	36	4,859	174,924	2018-09-11
455	35	35	35	35	2,000	70,000	2018-09-04
456	35	35	35	35	2,490	87,170	2018-08-30
457	37	37	37	37	85	3,145	2018-08-28
458	40	37	40	37	65	2,435	2018-08-27
459	40	40	40	40	9,555	382,200	2018-08-23
460	40	40	40	40	10	400	2018-08-16
461	40	40	40	40	10	400	2018-08-15
462	35	35	35	35	638	22,330	2018-08-14
463	40	35	35	40	780	27,850	2018-08-13
464	40	40	40	40	15	600	2018-08-09
465	40	40	40	40	300	12,000	2018-08-08
466	40	40	40	40	21,660	866,400	2018-08-06
467	35	35	35	35	1,988	69,580	2018-08-03
468	35	35	35	35	1,000	35,000	2018-08-02
469	39	39	39	39	1,000	39,000	2018-07-26
470	40	36	38	40	2,100	77,186	2018-07-25
471	40	38	38	40	1,005	38,200	2018-07-19
472	40	37	37	40	2,027	75,048	2018-07-18
473	40	40	40	40	550	22,000	2018-07-09
474	37	36	37	36	60,000	2,166,000	2018-07-05
475	41	36	41	36	21,421	775,931	2018-07-03
476	42	42	42	42	3,000	125,970	2018-06-28
477	40	40	40	40	9,456	377,690	2018-06-27
478	40	40	40	40	1,000	40,000	2018-06-22
479	40	40	40	40	25,000	1,000,000	2018-06-21
480	40	40	40	40	20,000	800,000	2018-06-20
481	40	40	40	40	26,896	1,075,840	2018-06-18
482	42	40	42	40	10,139	406,818	2018-06-12
483	42	42	42	42	7,374	309,681	2018-06-08
484	44	44	44	44	1,000	44,000	2018-06-06
485	42	42	42	42	1,000	42,100	2018-06-05
486	40	40	40	40	2,700	108,000	2018-06-04
487	43	43	43	43	21,777	936,411	2018-05-31
488	41	40	41	40	7,300	293,000	2018-05-30
489	45	42	42	44	22,511	983,734	2018-05-29
490	42	42	42	42	289	12,138	2018-05-28
491	43	43	43	43	5,952	255,936	2018-05-25
492	44	42	44	42	16,299	687,156	2018-05-24
493	44	43	44	44	13,195	578,361	2018-05-22
494	42	42	42	42	2,200	92,400	2018-05-21
495	42	42	42	42	4,265	179,130	2018-05-18
496	46	40	40	41	16,934	737,570	2018-05-17
497	40	40	40	40	5,937	237,480	2018-05-14
498	47	47	47	47	4,900	230,340	2018-05-11
499	47	46	46	46	11	507	2018-05-10
500	46	46	46	46	500	23,000	2018-05-09
501	49	48	48	48	110,221	5,289,838	2018-05-07
502	48	47	47	48	25,450	1,206,150	2018-05-04
503	46	46	46	46	43,179	1,976,512	2018-05-03
504	46	46	46	46	50	2,290	2018-05-02
505	45	42	45	44	48,554	2,111,998	2018-05-01
506	45	44	44	44	71,543	3,150,846	2018-04-30
507	45	43	43	44	122,440	5,370,530	2018-04-27
508	43	42	42	43	92,900	4,000,237	2018-04-26
509	43	42	43	42	68,002	2,903,032	2018-04-25
510	43	41	43	41	18,186	745,628	2018-04-24
511	44	42	42	43	23,327	1,003,477	2018-04-19
512	42	38	42	40	76,000	3,032,058	2018-04-17
513	42	38	41	41	253,494	9,962,725	2018-04-16
514	41	38	41	41	20,011	765,451	2018-04-13
515	41	38	41	38	70,850	2,694,850	2018-04-12
516	38	38	38	38	50,000	1,900,000	2018-04-11
517	42	38	42	38	42,510	1,620,424	2018-04-09
518	38	38	38	38	107,332	4,078,616	2018-04-06
519	38	38	38	38	4,967	188,746	2018-04-05
520	46	38	40	38	204,904	8,702,527	2018-04-04
521	40	38	38	40	2,830	108,390	2018-04-03
522	38	38	38	38	50,000	1,900,000	2018-04-02
523	38	38	38	38	140	5,320	2018-03-30
524	38	38	38	38	8,009	304,342	2018-03-29
525	37	36	37	37	66,643	2,460,281	2018-03-27
526	40	37	40	37	529,330	20,000,367	2018-03-26
527	39	38	38	38	5,002	190,079	2018-03-23
528	40	38	40	40	9,325	369,302	2018-03-21
529	42	37	37	37	120,200	4,641,209	2018-03-20
530	37	36	37	37	33,925	1,243,788	2018-03-19
531	37	37	37	37	1	37	2018-03-16
532	37	37	37	37	10	370	2018-03-15
533	37	36	37	36	25,510	924,235	2018-03-13
534	37	36	36	37	5,500	202,000	2018-03-12
535	35	35	35	35	1,000	35,400	2018-03-09
536	36	35	35	36	30,050	1,057,775	2018-03-07
537	36	36	36	36	20,000	720,000	2018-03-06
538	39	39	39	39	200	7,800	2018-03-05
539	39	39	39	39	350	13,548	2018-03-02
540	39	39	39	39	1,120	43,680	2018-02-28
541	39	39	39	39	12	468	2018-02-27
542	39	39	39	39	100	3,910	2018-02-23
543	39	35	35	37	88,000	3,257,425	2018-02-22
544	34	34	34	34	90	3,060	2018-02-21
545	40	40	40	40	977	39,080	2018-02-20
546	38	35	35	38	41,787	1,578,978	2018-02-15
547	35	34	34	34	13,202	449,083	2018-02-14
548	35	34	34	34	12,508	425,932	2018-02-13
549	35	34	34	34	2,512	85,420	2018-02-12
550	35	35	35	35	10	355	2018-02-09
551	35	35	35	35	20,037	707,009	2018-02-08
552	35	35	35	35	5,229	183,015	2018-02-07
553	35	35	35	35	11,400	402,420	2018-02-06
554	36	36	36	36	3,009	106,820	2018-02-05
555	36	35	35	35	2,600	92,214	2018-02-01
556	36	35	35	35	240	8,420	2018-01-30
557	36	35	35	35	53,301	1,878,687	2018-01-29
558	35	34	34	35	10,004	349,139	2018-01-26
559	35	35	35	35	5,100	178,500	2018-01-25
560	35	34	35	35	26,442	914,235	2018-01-24
561	35	35	35	35	58	2,030	2018-01-23
562	35	35	35	35	5,787	201,645	2018-01-22
563	35	35	35	35	10,000	350,000	2018-01-19
564	35	32	35	33	272,371	8,970,722	2018-01-17
565	34	34	34	34	4,000	134,000	2018-01-16
566	35	33	35	35	16,300	568,610	2018-01-15
567	33	32	33	33	19,470	637,937	2018-01-12
568	34	32	34	33	42,463	1,392,240	2018-01-10
569	33	33	33	33	20,000	660,000	2018-01-09
570	36	33	35	35	37,557	1,305,107	2018-01-08
571	35	35	35	35	15,039	526,365	2018-01-05
572	35	34	34	35	11,573	402,555	2018-01-04
573	35	30	33	33	11,970	390,050	2018-01-03
574	36	33	36	34	3,000	102,300	2018-01-02
575	37	33	37	37	21,803	799,660	2017-12-28
576	32	32	32	32	551,758	17,656,256	2017-12-27
577	38	32	37	34	166,714	5,738,379	2017-12-26
578	36	36	36	36	749,096	26,967,456	2017-12-25
579	37	30	35	32	1,204,425	38,200,725	2017-12-22
580	38	35	38	35	216,805	7,642,985	2017-12-21
581	38	37	38	38	6,560	249,220	2017-12-20
582	39	37	39	37	28,821	1,070,140	2017-12-19
583	39	39	39	39	1,500	58,500	2017-12-18
584	38	38	38	38	2	76	2017-12-15
585	38	36	38	37	14,014	513,782	2017-12-14
586	38	38	38	38	12,686	480,433	2017-12-13
587	38	35	35	37	132	4,945	2017-12-12
588	37	33	37	35	873,476	30,545,440	2017-12-11
589	38	38	38	38	5,898	224,124	2017-12-08
590	38	36	36	36	35,172	1,274,523	2017-12-06
591	38	37	38	37	315	11,663	2017-12-05
592	37	37	37	37	1,700	62,900	2017-12-04
593	38	37	37	37	16,700	623,100	2017-12-01
594	38	36	37	37	18,624	696,951	2017-11-30
595	39	37	37	37	32,737	1,224,171	2017-11-29
596	38	37	38	37	553,790	20,755,655	2017-11-28
597	38	38	38	38	84,026	3,186,725	2017-11-27
598	38	37	38	38	56,007	2,128,259	2017-11-24
599	38	38	38	38	115,975	4,407,050	2017-11-23
600	38	38	38	38	63,481	2,412,278	2017-11-22
601	39	38	38	38	20,162	769,737	2017-11-21
602	38	38	38	38	1,500	57,000	2017-11-20
603	39	38	39	38	30,997	1,189,301	2017-11-17
604	39	38	38	38	9,394	357,015	2017-11-16
605	40	38	40	38	1,040	39,557	2017-11-15
606	40	38	40	38	10,954	419,094	2017-11-14
607	40	39	39	39	23,505	917,685	2017-11-13
608	39	39	39	39	10,060	392,311	2017-11-10
609	41	40	40	41	6,918	281,929	2017-11-09
610	41	39	40	40	12,150	480,775	2017-11-08
611	39	39	39	39	2,500	97,500	2017-11-07
612	39	38	39	38	18,029	691,158	2017-11-03
613	39	39	39	39	5,000	192,566	2017-11-02
614	40	40	40	40	477	18,842	2017-11-01
615	40	40	40	40	7,000	276,500	2017-10-30
616	40	40	40	40	10,000	400,000	2017-10-27
617	40	40	40	40	17,940	712,575	2017-10-26
618	40	39	40	40	23,500	932,733	2017-10-25
619	41	40	40	40	10,000	400,500	2017-10-24
620	41	39	40	40	17,211	688,092	2017-10-23
621	41	40	41	40	4,042	163,180	2017-10-20
622	41	40	41	41	28,500	1,158,110	2017-10-19
623	41	40	40	40	22,973	921,520	2017-10-18
624	41	40	41	41	38,800	1,575,300	2017-10-17
625	42	42	42	42	5,012	210,504	2017-10-16
626	42	42	42	42	30,200	1,258,400	2017-10-13
627	42	41	42	41	5,100	209,600	2017-10-12
628	43	42	42	42	24,910	1,055,175	2017-10-11
629	43	42	42	42	20,016	845,688	2017-10-10
630	42	42	42	42	58,500	2,452,100	2017-10-09
631	42	42	42	42	32,980	1,375,160	2017-10-06
632	42	41	42	42	35,120	1,468,200	2017-10-05
633	43	41	41	41	26,600	1,097,350	2017-10-04
634	42	41	42	42	26,510	1,103,510	2017-10-03
635	43	41	41	41	20,000	820,450	2017-10-02
636	43	41	42	41	20,050	822,114	2017-09-29
637	40	40	40	40	10,000	400,000	2017-09-28
638	43	40	42	42	30,002	1,253,081	2017-09-27
639	44	42	44	42	18,324	776,544	2017-09-26
640	44	42	44	43	15,510	663,642	2017-09-25
641	44	42	44	44	22,000	958,338	2017-09-22
642	46	42	42	44	148,000	6,464,500	2017-09-21
643	43	41	43	42	13,695	573,995	2017-09-20
644	43	41	43	43	70,003	2,996,126	2017-09-19
645	42	40	40	42	100,000	4,192,448	2017-09-18
646	40	40	40	40	10,000	400,000	2017-09-15
647	40	39	39	40	115,000	4,585,000	2017-09-14
648	39	39	39	39	10,000	390,000	2017-09-13
649	39	39	39	39	110	4,290	2017-09-11
650	39	39	39	39	5,144	198,044	2017-09-08
651	40	40	40	40	8,000	320,000	2017-09-07
652	40	39	40	40	13,045	520,233	2017-09-06
653	40	38	38	39	32,632	1,259,580	2017-09-05
654	39	38	39	39	4,500	175,350	2017-09-04
655	40	40	40	40	14,020	560,904	2017-09-01
656	42	42	42	42	12,500	521,131	2017-08-30
657	42	42	42	42	3,500	146,020	2017-08-29
658	42	42	42	42	5,400	225,537	2017-08-28
659	42	41	42	41	3,600	148,080	2017-08-25
660	42	42	42	42	1,713	71,591	2017-08-24
661	42	40	40	40	96	3,875	2017-08-23
662	42	40	41	42	5,633	235,081	2017-08-22
663	42	42	42	42	10,920	457,140	2017-08-21
664	42	41	42	41	29,272	1,200,232	2017-08-17
665	44	42	42	42	6,500	273,950	2017-08-16
666	42	42	42	42	19,000	798,470	2017-08-15
667	44	43	44	43	3,000	129,500	2017-08-14
668	42	42	42	42	3,000	126,300	2017-08-11
669	43	43	43	43	3,000	129,000	2017-08-10
670	43	42	42	43	3,026	130,095	2017-08-09
671	44	43	43	43	3,100	133,400	2017-08-08
672	44	44	44	44	3,000	132,000	2017-08-07
673	45	45	45	45	3,000	135,000	2017-08-04
674	42	42	42	42	3,000	126,030	2017-08-03
675	43	43	43	43	4,266	183,738	2017-08-02
676	45	41	45	42	3,000	124,600	2017-08-01
677	45	41	45	45	2,210	99,410	2017-07-31
678	45	44	44	45	25,332	1,135,440	2017-07-28
679	41	40	41	40	1,500	60,300	2017-07-27
680	40	40	40	40	1,375	55,000	2017-07-26
681	46	45	46	45	13,382	604,456	2017-07-24
682	46	46	46	46	500	23,000	2017-07-20
683	46	46	46	46	2,000	92,000	2017-07-19
684	48	46	46	47	3,884	181,182	2017-07-18
685	48	46	46	47	4,600	216,312	2017-07-17
686	46	46	46	46	1,900	87,400	2017-07-16
687	46	46	46	46	2,997	137,862	2017-07-06
688	46	46	46	46	2,003	92,138	2017-07-05
689	46	46	46	46	6,197	285,062	2017-07-03
690	46	45	46	45	9,610	434,952	2017-06-30
691	46	46	46	46	500	23,000	2017-06-28
692	47	46	47	46	11,300	521,350	2017-06-27
693	50	48	50	50	678	33,654	2017-06-23
694	50	50	50	50	64	3,200	2017-06-22
695	50	50	50	50	12,000	599,990	2017-06-19
696	52	47	47	50	15,959	796,600	2017-06-16
697	46	46	46	46	4,100	188,600	2017-06-15
698	46	46	46	46	1,012	46,552	2017-06-13
699	47	47	47	47	10,650	499,545	2017-06-12
700	46	46	46	46	1,936	89,056	2017-06-06
701	46	45	46	45	10,193	463,261	2017-06-05
702	46	46	46	46	2,500	115,000	2017-06-02
703	46	46	46	46	23,642	1,087,532	2017-05-31
704	46	46	46	46	310	14,211	2017-05-30
705	46	46	46	46	6,712	308,752	2017-05-26
706	47	46	46	46	23,494	1,080,974	2017-05-25
707	46	46	46	46	9,292	427,432	2017-05-24
708	46	46	46	46	714	32,844	2017-05-23
709	46	46	46	46	10,100	464,600	2017-05-19
710	48	46	46	46	549,294	25,269,632	2017-05-18
711	46	46	46	46	54,499	2,506,954	2017-05-17
712	47	46	46	46	17,501	803,296	2017-05-16
713	47	46	46	46	15,200	699,450	2017-05-15
714	46	46	46	46	2,000	92,000	2017-05-11
715	46	46	46	46	4,000	184,000	2017-05-10
716	46	46	46	46	1,000	46,000	2017-05-09
717	46	46	46	46	13,103	602,838	2017-05-05
718	49	46	46	48	29,500	1,402,035	2017-05-04
719	47	46	47	47	15,137	707,089	2017-05-03
720	47	46	46	46	7,213	332,761	2017-05-02
721	46	46	46	46	13	598	2017-05-01
722	46	46	46	46	7,538	346,748	2017-04-28
723	51	46	49	48	27,841	1,334,051	2017-04-27
724	49	47	47	47	5,045	237,204	2017-04-26
725	47	45	47	46	21,500	987,500	2017-04-25
726	46	45	45	46	11,145	511,690	2017-04-24
727	46	45	46	45	22	992	2017-04-20
728	46	44	46	44	1,001	44,046	2017-04-19
729	46	44	46	45	18,000	808,000	2017-04-18
730	44	44	44	44	6,500	286,100	2017-04-17
731	46	44	44	45	1,404	63,776	2017-04-14
732	45	44	45	44	2,290	101,288	2017-04-13
733	46	46	46	46	200	9,200	2017-04-12
734	46	45	46	45	1,285	57,910	2017-04-11
735	46	46	46	46	7,376	339,296	2017-04-10
736	46	46	46	46	722	33,206	2017-04-07
737	46	46	46	46	3,000	138,000	2017-04-06
738	49	49	49	49	55	2,693	2017-04-05
739	47	46	47	46	13,300	612,000	2017-04-04
740	49	47	47	47	3,204	151,396	2017-03-30
741	46	46	46	46	129	5,935	2017-03-29
742	47	46	47	46	2,150	99,610	2017-03-28
743	47	46	47	47	3,709	174,274	2017-03-27
744	47	47	47	47	5,000	234,500	2017-03-24
745	45	45	45	45	1,050	47,251	2017-03-21
746	47	46	46	46	11,170	514,460	2017-03-20
747	49	47	47	47	3,033	142,101	2017-03-16
748	50	47	47	48	1,700	80,750	2017-03-14
749	50	47	47	49	8,935	440,006	2017-03-10
750	49	47	47	49	10,006	487,547	2017-03-09
751	49	46	48	47	8,000	373,665	2017-03-07
752	48	47	48	47	15,000	707,733	2017-03-06
753	50	50	50	50	903	45,145	2017-03-03
754	48	48	48	48	1,000	48,000	2017-03-02
755	50	47	50	47	5,200	246,000	2017-02-24
756	50	50	50	50	604	30,200	2017-02-23
757	46	46	46	46	200	9,202	2017-02-21
758	48	46	48	46	1,210	55,930	2017-02-20
759	48	48	48	48	3,100	148,800	2017-02-17
760	49	48	49	49	1,000	48,500	2017-02-16
761	48	47	48	48	12,900	618,200	2017-02-14
762	50	48	48	48	10,100	485,000	2017-02-10
763	51	51	51	51	611	31,161	2017-02-09
764	51	50	51	50	45,535	2,279,272	2017-02-08
765	52	52	52	52	5,217	271,284	2017-02-07
766	52	52	52	52	83	4,316	2017-02-06
767	51	51	51	51	3,968	202,368	2017-02-03
768	52	50	52	52	35,822	1,848,037	2017-02-02
769	53	53	53	53	2,000	106,000	2017-02-01
770	55	55	55	55	7,600	417,990	2017-01-31
771	57	52	57	55	6,900	378,480	2017-01-30
772	57	52	52	54	13,658	735,441	2017-01-27
773	57	57	57	57	200	11,380	2017-01-25
774	55	55	55	55	4,500	247,484	2017-01-24
775	55	55	55	55	35	1,925	2017-01-20
776	55	55	55	55	600	33,000	2017-01-19
777	55	55	55	55	10,100	555,500	2017-01-16
778	55	55	55	55	11,355	624,525	2017-01-13
779	55	55	55	55	500	27,500	2017-01-12
780	56	55	55	56	1,200	66,641	2017-01-11
781	53	53	53	53	100	5,270	2017-01-04
782	55	53	53	53	1,500	80,200	2017-01-03
783	62	62	62	62	879	54,496	2016-12-28
784	62	62	62	62	5,100	316,200	2016-12-27
785	57	55	55	55	5,216	286,890	2016-12-26
786	55	47	54	54	1,143,721	61,735,682	2016-12-23
787	53	46	53	48	5,000	238,270	2016-12-22
788	54	46	54	46	21,640	1,003,799	2016-12-20
789	51	46	51	48	3,000	143,010	2016-12-19
790	55	46	46	46	4,150	192,250	2016-12-16
791	50	46	50	48	4,469	215,216	2016-12-15
792	51	50	51	50	3,100	155,655	2016-12-12
793	54	51	51	54	501	27,051	2016-12-08
794	56	56	56	56	10	560	2016-12-05
795	56	56	56	56	472	26,432	2016-11-30
796	51	51	51	51	50	2,550	2016-11-24
797	50	50	50	50	550	27,500	2016-11-23
798	55	55	55	55	915	50,325	2016-11-18
799	57	55	57	57	60	3,400	2016-11-16
800	58	58	58	58	75	4,317	2016-11-11
801	58	58	58	58	100	5,800	2016-11-03
802	58	58	58	58	390	22,448	2016-11-01
803	50	50	50	50	63	3,156	2016-10-20
804	50	50	50	50	1,000	50,060	2016-10-18
805	59	51	59	52	2,075	107,345	2016-10-17
806	51	51	51	51	1,440	73,500	2016-10-05
807	51	51	51	51	1,285	65,535	2016-10-03
808	56	56	56	56	180	10,080	2016-09-30
809	56	56	56	56	30,000	1,680,020	2016-09-28
810	56	56	56	56	174	9,761	2016-09-27
811	56	56	56	56	130	7,293	2016-09-26
812	56	56	56	56	38	2,128	2016-09-22
813	65	65	65	65	53	3,440	2016-09-16
814	65	65	65	65	47	3,050	2016-09-13
815	65	64	64	65	84	5,454	2016-09-12
816	68	68	68	68	2	136	2016-08-24
817	65	65	65	65	1,060	68,900	2016-08-17
818	65	65	65	65	400	26,040	2016-08-16
819	58	58	58	58	1,300	75,400	2016-07-01
820	65	59	65	60	1,932	115,168	2016-06-30
821	63	59	63	60	3,028	181,692	2016-06-24
822	59	59	59	59	500	29,550	2016-06-21
823	59	59	59	59	5,700	336,300	2016-06-15
824	63	62	63	63	716	44,808	2016-06-09
825	63	63	63	63	10	630	2016-06-08
826	65	65	65	65	50	3,250	2016-06-06
827	60	60	60	60	2,000	120,000	2016-06-03
828	65	65	65	65	300	19,500	2016-06-02
829	67	67	67	67	240	16,080	2016-05-31
830	68	68	68	68	426	28,968	2016-05-30
831	70	70	70	70	200	14,000	2016-05-27
832	68	65	65	67	2,832	189,402	2016-05-26
833	60	60	60	60	950	57,000	2016-05-25
834	60	59	59	60	4,195	251,050	2016-05-24
835	66	59	59	60	9,890	590,660	2016-05-23
836	59	59	59	59	500	29,480	2016-05-20
837	57	55	55	56	1,500	84,500	2016-05-19
838	57	57	57	57	302	17,335	2016-05-13
839	55	52	52	54	12,224	662,182	2016-05-12
840	55	55	55	55	100	5,500	2016-05-11
841	52	51	52	52	2,100	108,562	2016-05-10
842	55	55	55	55	5	275	2016-05-09
843	52	52	52	52	100	5,150	2016-05-06
844	52	52	52	52	1,150	59,725	2016-05-05
845	52	51	52	51	1,453	74,703	2016-05-03
846	55	55	55	55	294	16,170	2016-05-02
847	58	58	58	58	50	2,875	2016-04-26
848	51	51	51	51	2,000	102,060	2016-04-21
849	58	50	58	50	695,402	34,849,550	2016-04-13
850	50	50	50	50	17,510	875,500	2016-04-12
851	50	50	50	50	5,917	295,850	2016-04-11
852	50	50	50	50	1,100	55,050	2016-04-05
853	50	50	50	50	868	43,400	2016-03-31
854	50	50	50	50	2,178	108,900	2016-03-30
855	50	50	50	50	697	34,850	2016-03-25
856	52	50	52	51	6,204	316,400	2016-03-24
857	55	53	55	54	836	45,388	2016-03-23
858	55	53	55	54	836	45,388	2016-03-23
859	60	55	60	55	191	10,560	2016-03-22
860	60	60	60	60	199	11,940	2016-03-21
861	53	53	53	53	2,000	106,000	2016-03-17
862	55	55	55	55	2,000	110,000	2016-03-16
863	60	60	60	60	34	2,040	2016-03-15
864	60	60	60	60	40	2,400	2016-03-14
865	60	60	60	60	27	1,620	2016-03-11
866	53	53	53	53	572	30,316	2016-03-10
867	55	55	55	55	394	21,631	2016-03-09
868	55	55	55	55	150	8,235	2016-03-03
869	53	53	53	53	3,196	169,481	2016-03-02
870	53	53	53	53	104	5,512	2016-03-01
871	53	53	53	53	1,250	66,276	2016-02-29
872	53	53	53	53	804	42,612	2016-02-23
873	53	53	53	53	2,110	111,957	2016-02-22
874	53	53	53	53	905	48,015	2016-02-17
875	55	53	53	54	214	11,513	2016-02-15
876	55	55	55	55	140	7,686	2016-02-12
877	55	53	53	53	677	35,919	2016-02-05
878	53	53	53	53	110	5,820	2016-02-04
879	53	51	51	52	5,308	274,448	2016-02-01
880	51	46	51	46	2,984	137,909	2016-01-28
881	51	46	51	46	595	27,645	2016-01-27
882	51	51	51	51	2,485	126,735	2016-01-26
883	51	51	51	51	15	765	2016-01-25
884	53	53	53	53	70	3,710	2016-01-21
885	48	48	48	48	560	26,880	2016-01-19
886	53	53	53	53	55	2,915	2016-01-18
887	51	51	51	51	2,100	107,100	2016-01-12
888	51	51	51	51	505	25,755	2016-01-11
889	60	60	60	60	40	2,396	2016-01-08
890	60	60	60	60	32	1,917	2016-01-07
891	53	53	53	53	485	25,705	2016-01-05
892	55	55	55	55	10	550	2016-01-04
893	54	54	54	54	1,235	66,690	2015-12-30
894	51	47	50	47	100,118	4,709,118	2015-12-24
895	55	52	52	52	95	4,955	2015-12-23
896	55	53	55	55	510	28,030	2015-12-22
897	60	60	60	60	490	29,400	2015-12-16
898	60	55	60	55	2,434	134,370	2015-12-10
899	55	55	55	55	7,566	416,130	2015-12-08
900	55	55	55	55	2,100	115,710	2015-12-07
901	60	55	60	60	95	5,675	2015-12-04
902	60	60	60	60	50	3,000	2015-12-03
903	60	60	60	60	5	300	2015-12-02
904	60	60	60	60	506	30,360	2015-12-01
905	60	60	60	60	70	4,200	2015-11-30
906	60	60	60	60	1,772	106,320	2015-11-24
907	65	65	65	65	20	1,300	2015-11-23
908	65	65	65	65	1,393	90,545	2015-11-20
909	65	65	65	65	643	41,795	2015-11-18
910	65	60	65	61	585	35,460	2015-11-11
911	65	60	65	60	6,322	380,320	2015-11-05
912	65	65	65	65	120	7,800	2015-11-04
913	65	65	65	65	559	36,335	2015-10-30
914	70	70	70	70	529	37,030	2015-10-29
915	70	70	70	70	80	5,600	2015-10-28
916	68	68	68	68	199	13,532	2015-10-27
917	70	70	70	70	700	49,000	2015-10-26
918	70	70	70	70	108	7,560	2015-10-23
919	70	70	70	70	100	7,000	2015-10-22
920	66	66	66	66	1,000	66,100	2015-10-20
921	73	73	73	73	50	3,650	2015-10-16
922	73	73	73	73	1,050	76,650	2015-10-15
923	73	73	73	73	60	4,380	2015-10-13
924	73	73	73	73	11	803	2015-10-12
925	66	66	66	66	5	330	2015-10-09
926	70	70	70	70	1,400	98,000	2015-10-07
927	73	73	73	73	100	7,300	2015-10-06
928	72	70	72	70	217	15,214	2015-10-05
929	75	75	75	75	140	10,486	2015-10-02
930	75	75	75	75	149	11,160	2015-10-01
931	74	74	74	74	1,485,148	109,900,952	2015-09-30
932	74	74	74	74	6	444	2015-09-29
933	75	73	75	74	663	48,876	2015-09-28
934	73	72	73	72	450	32,490	2015-09-25
935	70	70	70	70	6,163	431,410	2015-09-21
936	70	70	70	70	1,440	100,800	2015-09-18
937	70	70	70	70	475	33,250	2015-09-16
938	82	82	82	82	5	410	2015-09-15
939	82	82	82	82	85	6,962	2015-09-14
940	82	82	82	82	50	4,095	2015-09-11
941	82	82	82	82	100	8,200	2015-09-10
942	82	82	82	82	1,829	149,978	2015-09-09
943	83	83	83	83	10	830	2015-09-07
944	78	77	78	78	121	9,407	2015-09-04
945	70	68	70	68	4,775	324,718	2015-09-03
946	70	70	70	70	10	700	2015-09-02
947	70	65	65	65	4,966	323,790	2015-09-01
948	69	69	69	69	202	13,938	2015-08-27
949	69	69	69	69	32	2,208	2015-08-26
950	69	69	69	69	20	1,380	2015-08-25
951	69	68	69	68	2,100	142,900	2015-08-19
952	70	70	70	70	50	3,500	2015-08-17
953	70	70	70	70	1,712	119,840	2015-08-14
954	70	60	70	65	400	26,000	2015-08-13
955	70	69	69	70	55	3,845	2015-08-11
956	69	69	69	69	295	20,355	2015-08-10
957	69	60	60	61	700	42,900	2015-08-07
958	60	60	60	60	50	3,000	2015-08-06
959	60	54	55	57	750	42,700	2015-08-05
960	57	52	56	54	8,193	445,616	2015-07-29
961	60	60	60	60	293	17,580	2015-07-28
962	66	55	62	60	11,697	698,107	2015-07-27
963	64	61	61	61	8,795	538,854	2015-07-24
964	66	65	65	65	1,001	65,170	2015-07-23
965	74	66	74	66	5,762	380,684	2015-07-22
966	68	65	66	65	22,570	1,478,018	2015-07-21
967	70	68	70	68	108,838	7,440,727	2015-07-20
968	74	66	74	68	7,943	542,895	2015-07-17
969	75	74	75	75	4,952	370,464	2015-07-16
970	77	76	77	76	1,842	140,034	2015-07-10
971	77	77	77	77	102	7,854	2015-07-08
972	77	77	77	77	43	3,311	2015-07-07
973	76	75	75	76	189,642	14,412,242	2015-07-06
974	78	76	78	76	72,472	5,508,516	2015-07-03
975	78	78	78	78	222	17,316	2015-07-02
976	78	78	78	78	346	26,988	2015-07-01
977	78	78	78	78	100	7,800	2015-06-30
978	80	80	80	80	97	7,760	2015-06-29
979	80	80	80	80	100	8,000	2015-06-26
980	79	75	79	75	8,928	669,800	2015-06-25
981	77	77	77	77	11,316	871,332	2015-06-24
982	82	77	82	81	271,083	21,917,813	2015-06-23
983	83	83	83	83	200	16,600	2015-06-22
984	84	84	84	84	100	8,400	2015-06-19
985	84	84	84	84	199	16,716	2015-06-18
986	85	84	84	84	20,390	1,712,960	2015-06-17
987	83	83	83	83	3,944	327,352	2015-06-16
988	83	82	82	82	3,594	294,764	2015-06-15
989	82	82	82	82	347	28,454	2015-06-12
990	82	82	82	82	1,300	106,600	2015-06-11
991	82	80	82	82	521	42,622	2015-06-10
992	82	80	80	80	529	42,378	2015-06-09
993	75	73	73	73	2,352	172,216	2015-06-03
994	73	73	73	73	200	14,600	2015-06-02
995	70	70	70	70	936	65,426	2015-05-29
996	70	70	70	70	10	699	2015-05-28
997	70	66	70	70	360	25,120	2015-05-26
998	70	65	67	66	18,790	1,241,544	2015-05-25
999	69	67	69	68	216	14,672	2015-05-22
1000	72	70	72	70	305	21,430	2015-05-20
1001	73	73	73	73	30	2,190	2015-05-15
1002	73	73	73	73	27	1,971	2015-05-14
1003	73	73	73	73	685	50,005	2015-05-13
1004	70	67	70	67	7,013	471,353	2015-05-12
1005	74	67	70	70	2,322	162,266	2015-05-11
1006	74	74	74	74	10	740	2015-05-08
1007	74	74	74	74	889	65,786	2015-05-07
1008	73	72	73	72	416	30,087	2015-05-06
1009	73	73	73	73	43	3,139	2015-05-05
1010	75	75	75	75	48	3,600	2015-05-04
1011	75	75	75	75	315	23,625	2015-05-01
1012	75	75	75	75	1,000	75,000	2015-04-30
1013	75	66	75	67	532	35,566	2015-04-27
1014	75	75	75	75	25	1,875	2015-04-24
1015	66	66	66	66	108	7,128	2015-04-23
1016	80	75	80	75	14,166	1,062,525	2015-04-22
1017	75	75	75	75	13,076	980,700	2015-04-21
1018	75	75	75	75	19,059	1,429,822	2015-04-20
1019	75	75	75	75	400	30,044	2015-04-17
1020	80	80	80	80	20	1,600	2015-04-16
1021	75	75	75	75	667	50,092	2015-04-15
1022	80	80	80	80	20	1,600	2015-04-14
1023	76	76	76	76	261	19,836	2015-04-09
1024	80	76	80	76	1,537	117,501	2015-04-08
1025	81	80	81	80	1,154	92,370	2015-04-07
1026	82	80	82	81	1,572	127,104	2015-04-06
1027	83	83	83	83	10	830	2015-04-03
1028	84	84	84	84	200	16,800	2015-04-02
1029	84	84	84	84	140	11,760	2015-04-01
1030	84	84	84	84	500	42,000	2015-03-31
1031	84	84	84	84	60	5,040	2015-03-30
1032	84	84	84	84	65	5,460	2015-03-27
1033	84	80	84	80	1,034	82,920	2015-03-26
1034	84	82	82	83	15	1,250	2015-03-25
1035	82	82	82	82	50	4,100	2015-03-24
1036	81	80	81	80	820	65,976	2015-03-18
1037	85	85	85	85	200	17,000	2015-03-17
1038	82	82	82	82	150	12,300	2015-03-12
1039	85	77	85	80	2,545	202,545	2015-03-10
1040	85	85	85	85	112	9,520	2015-03-09
1041	85	85	85	85	350	29,750	2015-03-06
1042	85	85	85	85	4,400	374,000	2015-03-05
1043	88	88	88	88	494	43,472	2015-03-04
1044	88	88	88	88	500	44,000	2015-03-03
1045	87	87	87	87	100	8,700	2015-02-27
1046	88	88	88	88	3,697	325,336	2015-02-26
1047	90	88	90	88	8,321	735,890	2015-02-25
1048	91	90	91	91	7,146	650,246	2015-02-18
1049	92	90	90	91	179	16,298	2015-02-17
1050	94	90	90	90	975	87,790	2015-02-13
1051	90	90	90	90	294	26,460	2015-02-12
1052	95	95	95	95	35	3,325	2015-02-11
1053	90	90	90	90	2,308	207,720	2015-02-05
1054	90	90	90	90	20,100	1,809,000	2015-02-04
1055	90	90	90	90	20,900	1,881,000	2015-02-03
1056	99	90	99	90	10,140	912,960	2015-02-02
1057	99	99	99	99	10	990	2015-01-30
1058	99	99	99	99	10	990	2015-01-29
1059	99	99	99	99	20	1,980	2015-01-27
1060	93	90	90	91	31,366	2,852,430	2015-01-23
1061	90	90	90	90	5,342	480,780	2015-01-22
1062	90	90	90	90	2,184	196,560	2015-01-21
1063	95	93	95	93	70	6,550	2015-01-20
1064	90	90	90	90	10,213	919,170	2015-01-15
1065	98	90	98	94	12,759	1,197,585	2015-01-14
1066	96	96	96	96	560	53,760	2015-01-12
1067	99	99	99	99	112	11,088	2015-01-09
1068	99	99	99	99	10	990	2015-01-08
1069	99	99	99	99	90	8,910	2015-01-06
1070	99	99	99	99	95	9,405	2014-12-26
1071	100	100	100	100	10	1,000	2014-12-25
1072	96	96	96	96	136	13,056	2014-12-24
1073	96	96	96	96	2	192	2014-12-23
1074	100	100	100	100	10	1,000	2014-12-22
1075	100	100	100	100	100	10,000	2014-12-15
1076	100	100	100	100	200	20,000	2014-12-12
1077	100	100	100	100	250	25,000	2014-12-11
1078	100	100	100	100	130	13,000	2014-12-09
1079	100	100	100	100	32	3,200	2014-12-05
1080	100	100	100	100	50	5,000	2014-12-03
1081	100	100	100	100	113	11,300	2014-12-02
1082	100	100	100	100	10	1,000	2014-11-25
1083	100	100	100	100	1,000	100,000	2014-11-24
1084	100	95	100	98	1,029	100,555	2014-11-21
1085	100	100	100	100	1,000	100,000	2014-11-20
1086	100	100	100	100	7,451	745,100	2014-11-17
1087	100	99	99	99	2,069	203,947	2014-11-14
1088	100	100	100	100	568	56,800	2014-11-13
1089	100	95	100	95	5,000	475,350	2014-11-12
1090	110	110	110	110	50	5,500	2014-11-11
1091	110	100	100	101	1,915	193,400	2014-11-10
1092	105	100	105	101	5,962	601,010	2014-11-04
1093	110	105	105	110	150	16,000	2014-11-03
1094	112	105	112	105	5,615	592,880	2014-10-31
1095	114	114	114	114	8,350	951,900	2014-10-30
1096	112	112	112	112	26	2,924	2014-10-29
1097	112	112	112	112	417	46,896	2014-10-28
1098	114	112	114	112	180	20,258	2014-10-24
1099	114	112	114	112	1,550	175,700	2014-10-16
1100	114	114	114	114	4,100	467,400	2014-10-15
1101	120	120	120	120	300	36,000	2014-10-14
1102	122	111	122	111	7,579	889,559	2014-10-03
1103	130	130	130	130	10,042	1,305,460	2014-10-02
1104	140	130	140	140	190	25,600	2014-10-01
1105	140	140	140	140	1,010	141,400	2014-09-30
1106	132	131	132	131	2,200	288,400	2014-09-29
1107	136	130	136	132	11,163	1,471,525	2014-09-19
1108	144	144	144	144	550	79,200	2014-09-17
1109	135	135	135	135	197	26,595	2014-09-11
1110	150	150	150	150	15	2,250	2014-09-10
1111	150	150	150	150	10	1,500	2014-09-09
1112	140	128	140	134	10	1,340	2014-09-03
1113	151	150	150	150	3,130	469,505	2014-09-02
1114	151	150	150	151	19,900	2,985,010	2014-09-01
1115	151	151	151	151	20	3,020	2014-08-29
1116	151	151	151	151	5	755	2014-08-25
1117	150	150	150	150	120	18,000	2014-08-22
1118	151	151	151	151	5,000	755,000	2014-08-21
1119	153	153	153	153	5	765	2014-08-20
1120	153	150	153	150	10,010	1,501,530	2014-08-14
1121	151	151	151	151	100	15,100	2014-08-11
1122	151	150	151	150	4,363	654,470	2014-08-07
1123	150	150	150	150	2,866	429,900	2014-08-06
1124	150	150	150	150	5,380	807,000	2014-08-05
1125	150	150	150	150	2,620	393,000	2014-07-25
1126	151	150	151	150	17,380	2,607,180	2014-07-24
1127	150	150	150	150	444	66,600	2014-07-18
1128	150	150	150	150	515	77,250	2014-07-10
1129	158	150	150	158	31,982	4,798,428	2014-07-09
1130	158	150	150	150	13,709	2,056,750	2014-07-08
1131	158	150	151	158	36,109	5,585,722	2014-07-07
1132	158	158	158	158	2,000	316,000	2014-07-04
1133	150	150	150	150	3,702	555,300	2014-07-03
1134	151	150	150	150	18,479	2,772,180	2014-07-02
1135	150	150	150	150	10	1,500	2014-07-01
1136	150	150	150	150	2,010	301,500	2014-06-30
1137	140	140	140	140	1,240	173,600	2014-06-27
1138	150	150	150	150	1,080	162,000	2014-06-25
1139	150	150	150	150	2,000	300,000	2014-06-24
1140	150	150	150	150	70	10,500	2014-06-23
1141	151	151	151	151	5	755	2014-06-20
1142	151	151	151	151	2,164	326,764	2014-06-18
1143	155	153	155	153	5,060	774,300	2014-06-16
1144	160	157	157	160	2,720	432,460	2014-06-04
1145	151	150	150	151	1,360	204,336	2014-06-03
1146	150	150	150	150	10,100	1,515,000	2014-06-02
1147	156	150	156	150	10,426	1,564,500	2014-05-30
1148	150	150	150	150	28,250	4,237,500	2014-05-29
1149	156	150	156	151	3,020	459,352	2014-05-28
1150	158	156	156	158	2,100	331,600	2014-05-27
1151	156	156	156	156	1,136	177,216	2014-05-26
1152	170	153	153	170	3,043	499,983	2014-05-23
1153	153	153	153	153	750	114,750	2014-05-22
1154	153	150	150	153	990	150,220	2014-05-20
1155	152	148	152	150	114,624	17,002,839	2014-05-19
1156	152	152	152	152	155	23,560	2014-05-16
1157	152	152	152	152	200	30,400	2014-05-14
1158	151	151	151	151	100	15,100	2014-05-13
1159	151	150	150	150	1,190	178,595	2014-05-12
1160	150	150	150	150	2,909	436,350	2014-05-09
1161	151	150	150	151	205	30,832	2014-05-08
1162	150	150	150	150	10,800	1,620,000	2014-05-05
1163	150	150	150	150	16,810	2,521,500	2014-05-02
1164	151	151	151	151	90	13,545	2014-05-01
1165	151	150	151	150	20,120	3,018,055	2014-04-30
1166	151	150	150	151	7,339	1,101,570	2014-04-29
1167	151	149	151	150	14,235	2,131,218	2014-04-28
1168	150	148	150	150	89,443	13,415,370	2014-04-25
1169	151	150	151	150	10,926	1,639,363	2014-04-24
1170	151	150	150	150	1,074	161,600	2014-04-23
1171	150	150	150	150	150	22,500	2014-04-22
1172	150	148	150	148	15,950	2,372,500	2014-04-21
1173	151	150	150	150	1,050	158,000	2014-04-18
1174	150	148	150	148	30,996	4,588,974	2014-04-17
1175	150	150	150	150	1,719	257,850	2014-04-16
1176	150	149	150	149	3,001	445,950	2014-04-15
1177	149	149	149	149	1,000	148,500	2014-04-14
1178	150	147	147	150	3,336	498,195	2014-04-11
1179	150	150	150	150	3,886	582,900	2014-04-10
1180	150	150	150	150	8,206	1,230,900	2014-04-09
1181	150	150	150	150	9,004	1,350,600	2014-04-08
1182	150	147	148	148	12,168	1,819,514	2014-04-07
1183	149	148	149	148	7,659	1,137,195	2014-04-04
1184	150	149	149	150	534	79,825	2014-04-03
1185	150	149	149	150	12,968	1,944,900	2014-04-02
1186	150	150	150	150	1,186	177,900	2014-04-01
1187	153	150	150	150	33,556	5,101,166	2014-03-31
1188	150	148	150	149	9,000	1,339,500	2014-03-28
1189	150	150	150	150	11,000	1,650,000	2014-03-27
1190	150	150	150	150	11,400	1,710,000	2014-03-26
1191	151	150	150	150	8,197	1,231,879	2014-03-25
1192	152	150	152	150	8,757	1,325,064	2014-03-24
1193	154	153	153	154	2,406	370,024	2014-03-19
1194	154	153	154	153	14,552	2,227,608	2014-03-18
1195	155	155	155	155	1,000	155,000	2014-03-17
1196	155	153	153	155	26,725	4,089,549	2014-03-14
1197	154	153	154	153	666	101,948	2014-03-13
1198	153	153	153	153	13,243	2,026,179	2014-03-12
1199	155	153	155	153	33,286	5,092,778	2014-03-11
1200	155	155	155	155	1,000	155,000	2014-03-10
1201	153	153	153	153	27,479	4,204,287	2014-03-06
1202	156	153	155	155	46,400	7,178,400	2014-03-05
1203	155	155	155	155	8,800	1,364,000	2014-03-04
1204	160	155	160	155	1,412	219,798	2014-03-03
1205	160	147	147	160	237,873	36,148,747	2014-02-28
1206	151	150	151	150	40,744	6,113,600	2014-02-27
1207	158	147	158	151	24,000	3,614,850	2014-02-26
1208	162	155	162	160	2,540	405,850	2014-02-25
1209	163	163	163	163	700	114,100	2014-02-24
1210	163	153	153	163	701	107,663	2014-02-19
1211	154	152	154	152	10,200	1,555,580	2014-02-18
1212	155	152	155	155	24,140	3,679,300	2014-02-17
1213	155	153	154	154	27,119	4,169,707	2014-02-14
1214	160	153	160	154	32,580	5,042,400	2014-02-13
1215	164	153	164	155	12,550	1,948,160	2014-02-11
1216	164	164	164	164	250	41,000	2014-02-10
1217	164	150	164	153	29,110	4,466,030	2014-02-07
1218	164	150	155	156	31,750	4,876,700	2014-02-06
1219	158	152	155	153	36,685	5,627,805	2014-02-05
1220	155	150	155	151	2,819	424,738	2014-02-04
1221	165	160	165	163	600	97,500	2014-01-30
1222	155	155	155	155	1,049	162,595	2014-01-28
1223	155	155	155	155	427	66,185	2014-01-27
1224	155	152	155	155	10,700	1,644,700	2014-01-24
1225	155	150	155	153	2,823	434,735	2014-01-23
1226	166	155	155	156	12,870	2,004,212	2014-01-22
1227	155	140	140	155	8,095	1,195,683	2014-01-21
1228	150	144	150	149	36,216	5,294,225	2014-01-20
1229	151	151	151	151	10	1,510	2014-01-17
1230	152	151	152	151	605	91,655	2014-01-16
1231	155	155	155	155	3,341	517,855	2014-01-15
1232	155	155	155	155	220	34,100	2014-01-14
1233	155	155	155	155	8,559	1,326,645	2014-01-13
1234	158	158	158	158	1,526	241,108	2014-01-10
1235	160	159	160	159	1,658	264,755	2014-01-09
1236	167	160	167	167	32,270	5,382,300	2014-01-07
1237	163	160	163	161	3,600	580,600	2014-01-06
1238	166	165	166	165	11,300	1,864,600	2014-01-03
1239	167	167	167	167	4,000	668,000	2014-01-02
1240	168	168	168	168	160	26,880	2013-12-31
1241	168	168	168	168	210	35,280	2013-12-30
1242	168	168	168	168	10	1,680	2013-12-27
1243	165	165	165	165	2,000	330,000	2013-12-26
1244	167	165	167	165	4,724	782,720	2013-12-25
1245	168	167	168	168	2,993	501,819	2013-12-24
1246	168	167	167	168	797	133,369	2013-12-23
1247	167	167	167	167	3,360	561,120	2013-12-20
1248	168	167	168	167	30,428	5,099,504	2013-12-19
1249	168	168	168	168	10,140	1,703,520	2013-12-18
1250	167	160	167	160	2,000	320,812	2013-12-17
1251	168	168	168	168	38,708	6,502,944	2013-12-16
1252	169	169	169	169	8,850	1,495,650	2013-12-13
1253	169	169	169	169	2,150	363,350	2013-12-12
1254	170	169	170	170	187,551	31,706,226	2013-12-10
1255	169	169	169	169	10,100	1,706,900	2013-12-09
1256	170	170	170	170	5	850	2013-12-06
1257	170	170	170	170	188	31,960	2013-12-05
1258	170	170	170	170	39,000	6,629,750	2013-12-04
1259	170	170	170	170	12,859	2,186,030	2013-12-03
1260	170	170	170	170	10	1,700	2013-12-02
1261	170	170	170	170	2,000	340,000	2013-11-29
1262	170	170	170	170	112,428	19,112,760	2013-11-28
1263	170	170	170	170	2,010	341,700	2013-11-27
1264	171	171	171	171	9	1,539	2013-11-26
1265	171	170	171	170	3,616	618,181	2013-11-25
1266	172	172	172	172	1	172	2013-11-22
1267	171	170	171	170	9,398	1,598,264	2013-11-21
1268	173	173	173	173	100	17,300	2013-11-20
1269	171	171	171	171	8,410	1,438,110	2013-11-19
1270	172	172	172	172	2,060	354,320	2013-11-18
1271	172	171	172	171	1,170	200,240	2013-11-14
1272	173	171	173	171	12,528	2,147,316	2013-11-12
1273	172	171	172	171	10,693	1,828,510	2013-11-11
1274	173	170	173	170	20,009	3,460,530	2013-11-08
1275	173	173	173	173	5	865	2013-11-07
1276	174	173	174	173	61,292	10,648,616	2013-11-06
1277	174	173	174	174	23,418	4,071,414	2013-11-05
1278	175	175	175	175	893	155,829	2013-10-31
1279	173	173	173	173	5	865	2013-10-25
1280	175	175	175	175	3,229	565,030	2013-10-24
1281	175	175	175	175	10	1,745	2013-10-23
1282	175	175	175	175	14,776	2,585,800	2013-10-18
1283	173	173	173	173	103	17,819	2013-10-15
1284	173	173	173	173	4,990	863,270	2013-10-14
1285	173	170	173	170	8,980	1,528,448	2013-10-11
1286	174	174	174	174	1,020	176,970	2013-10-10
1287	174	174	174	174	8,981	1,558,209	2013-10-09
1288	174	174	174	174	500	87,000	2013-10-08
1289	174	174	174	174	10,175	1,770,450	2013-10-07
1290	174	174	174	174	95	16,530	2013-10-04
1291	175	175	175	175	1,315	230,125	2013-09-30
1292	177	177	177	177	11,605	2,054,085	2013-09-24
1293	179	179	179	179	793	141,947	2013-09-23
1294	175	174	174	174	5,224	909,006	2013-09-18
1295	175	175	175	175	6,450	1,128,750	2013-09-16
1296	175	175	175	175	6,500	1,137,500	2013-09-12
1297	177	176	176	177	170	30,020	2013-09-11
1298	176	176	176	176	100	17,600	2013-09-10
1299	176	176	176	176	522	91,872	2013-09-09
1300	180	180	180	180	46	8,280	2013-09-04
1301	180	180	180	180	73,704	13,266,720	2013-09-03
1302	180	178	180	178	2,474	440,768	2013-08-29
1303	182	178	182	180	4,010	716,826	2013-08-28
1304	180	180	180	180	1,000	180,000	2013-08-27
1305	180	180	180	180	975	175,500	2013-08-26
1306	180	180	180	180	39,310	7,075,800	2013-08-23
1307	180	180	180	180	240	43,200	2013-08-21
1308	185	185	185	185	7	1,295	2013-08-19
1309	178	178	178	178	1,628	289,784	2013-08-09
1310	179	179	179	179	18,789	3,363,231	2013-08-06
1311	179	179	179	179	1,200	214,800	2013-08-05
1312	180	180	180	180	1,441	259,380	2013-08-02
1313	180	180	180	180	17,500	3,150,000	2013-08-01
1314	183	180	183	180	19,388	3,492,990	2013-07-31
1315	185	185	185	185	5,000	925,000	2013-07-29
1316	190	190	190	190	2,526	479,940	2013-07-26
1317	196	180	180	196	201,000	36,196,000	2013-07-25
1318	178	178	178	178	830	147,740	2013-07-24
1319	175	175	175	175	20,000	3,500,000	2013-07-23
1320	178	178	178	178	220	39,160	2013-07-19
1321	174	174	174	174	8,237	1,433,238	2013-07-18
1322	174	173	174	173	1,557	270,053	2013-07-17
1323	174	173	174	174	35,923	6,250,590	2013-07-16
1324	174	172	172	173	105,825	18,303,895	2013-07-15
1325	172	172	172	172	7,000	1,204,000	2013-07-10
1326	174	171	174	172	3,170	545,995	2013-07-09
1327	174	174	174	174	50,000	8,700,000	2013-07-08
1328	174	174	174	174	51,200	8,908,800	2013-07-05
1329	174	174	174	174	200	34,800	2013-07-04
1330	174	174	174	174	240	41,760	2013-07-03
1331	174	174	174	174	26,700	4,645,800	2013-07-02
1332	170	169	169	170	311,260	52,897,500	2013-06-27
1333	170	169	170	169	23,300	3,947,700	2013-06-25
1334	167	166	167	166	4,140	687,440	2013-06-24
1335	167	166	167	166	84,224	13,981,794	2013-06-21
1336	168	167	168	167	15,500	2,588,560	2013-06-20
1337	170	168	170	170	3,800	644,600	2013-06-19
1338	172	170	172	170	3,227	554,390	2013-06-18
1339	172	172	172	172	1,500	258,000	2013-06-17
1340	175	175	175	175	3,500	612,500	2013-06-14
1341	175	175	175	175	1,120	196,000	2013-06-13
1342	170	170	170	170	5,400	918,000	2013-06-12
1343	170	170	170	170	14,958	2,542,860	2013-06-11
1344	170	169	169	170	21,052	3,567,800	2013-06-10
1345	169	168	168	168	2,527	426,306	2013-06-07
1346	165	165	165	165	260	42,900	2013-06-06
1347	169	160	169	160	800	133,870	2013-06-05
1348	170	169	170	169	33,074	5,600,080	2013-06-04
1349	170	170	170	170	2,100	357,000	2013-05-31
1350	171	170	171	170	226,295	38,470,500	2013-05-30
1351	172	172	172	172	3,007	517,204	2013-05-29
1352	171	170	170	171	15,005	2,565,850	2013-05-28
1353	170	170	170	170	1,878	319,260	2013-05-24
1354	175	172	175	172	21,726	3,740,742	2013-05-23
1355	175	170	175	175	4,918	860,400	2013-05-21
1356	175	175	175	175	70	12,250	2013-05-20
1357	180	177	179	177	25,771	4,591,129	2013-05-17
1358	180	179	180	179	3,450	620,350	2013-05-16
1359	180	180	180	180	3,401	612,180	2013-05-15
1360	180	179	179	180	42,088	7,575,640	2013-05-14
1361	180	180	180	180	732	131,759	2013-05-10
1362	185	180	185	180	2,310	425,450	2013-05-09
1363	188	188	188	188	198	37,224	2013-05-08
1364	185	185	185	185	10,100	1,868,500	2013-05-07
1365	188	184	186	184	40,426	7,439,156	2013-05-06
1366	186	185	186	186	12,604	2,341,740	2013-05-02
1367	188	185	188	185	676	125,383	2013-04-30
1368	188	188	188	188	12,287	2,309,956	2013-04-29
1369	186	186	186	186	2,500	465,000	2013-04-25
1370	188	188	188	188	30,399	5,715,012	2013-04-24
1371	191	189	191	189	65,000	12,315,000	2013-04-22
1372	191	190	191	190	19,732	3,764,602	2013-04-19
1373	192	191	192	191	30,444	5,819,248	2013-04-18
1374	193	193	193	193	39,295	7,583,935	2013-04-17
1375	194	193	194	193	3,525	680,825	2013-04-16
1376	195	195	195	195	32,576	6,352,320	2013-04-15
1377	195	195	195	195	30,000	5,850,000	2013-04-12
1378	196	196	196	196	46	9,016	2013-04-11
1379	196	192	192	196	15,684	3,034,614	2013-04-08
1380	192	192	192	192	1,112	213,504	2013-04-04
1381	193	193	193	193	1,109	214,037	2013-04-01
1382	195	195	195	195	6	1,170	2013-03-29
1383	191	191	191	191	1,500	286,500	2013-03-26
1384	195	191	195	191	1,415	273,013	2013-03-25
1385	196	196	196	196	630	123,480	2013-03-21
1386	195	195	195	195	5,000	975,000	2013-03-20
1387	195	195	195	195	30,055	5,860,725	2013-03-19
1388	196	196	196	196	353	69,188	2013-03-14
1389	196	196	196	196	3,510	687,960	2013-03-13
1390	197	197	197	197	2,570	506,290	2013-03-12
1391	198	198	198	198	320	63,232	2013-03-11
1392	198	197	197	198	530	104,470	2013-03-07
1393	196	196	196	196	1,000	196,000	2013-03-06
1394	196	196	196	196	40	7,840	2013-03-05
1395	190	190	190	190	3	570	2013-03-01
1396	196	196	196	196	11	2,156	2013-02-28
1397	196	196	196	196	500	98,000	2013-02-27
1398	196	190	190	190	10,669	2,028,724	2013-02-26
1399	190	189	190	189	37,888	7,174,436	2013-02-21
1400	192	190	190	192	47,600	9,057,200	2013-02-20
1401	192	190	192	190	163,363	31,143,170	2013-02-19
1402	195	195	195	195	110	21,450	2013-02-18
1403	195	195	195	195	7,717	1,504,815	2013-02-15
1404	198	195	198	195	3,393	661,865	2013-02-14
1405	195	195	195	195	1,654	322,530	2013-02-08
1406	195	195	195	195	47,918	9,344,010	2013-02-06
1407	195	192	192	194	5,727	1,111,319	2013-02-05
1408	188	188	188	188	161,445	30,351,660	2013-01-31
1409	190	188	188	190	310	58,680	2013-01-30
1410	190	188	190	189	23,314	4,398,632	2013-01-29
1411	190	190	190	190	186,807	35,493,328	2013-01-28
1412	190	190	190	190	16,030	3,045,700	2013-01-25
1413	191	191	191	191	5	955	2013-01-24
1414	191	188	188	191	455	85,555	2013-01-23
1415	190	188	190	188	85,121	16,170,772	2013-01-22
1416	191	191	191	191	5	955	2013-01-21
1417	190	185	190	186	16,371	3,039,150	2013-01-18
1418	190	190	190	190	224	42,560	2013-01-17
1419	190	190	190	190	235	44,650	2013-01-16
1420	190	190	190	190	7,985	1,517,150	2013-01-15
1421	190	190	190	190	52	9,880	2013-01-14
1422	191	190	190	191	286,426	54,423,440	2013-01-11
1423	190	190	190	190	205,517	39,048,230	2013-01-10
1424	190	190	190	190	32,399	6,155,810	2013-01-09
1425	190	190	190	190	612,860	116,443,400	2013-01-08
1426	191	190	190	190	412,334	78,343,944	2013-01-07
1427	190	189	189	190	30,209	5,725,323	2013-01-05
1428	191	190	190	190	25,278	4,802,920	2013-01-04
1429	191	188	188	189	10,249	1,936,081	2013-01-03
1430	189	189	189	189	1,000	189,000	2013-01-02
1431	189	189	189	189	19	3,591	2012-12-28
1432	186	180	186	180	21,769	3,923,158	2012-12-27
1433	185	182	182	185	5,631	1,039,242	2012-12-26
1434	185	182	185	182	3,650	667,450	2012-12-25
1435	184	184	184	184	100	18,350	2012-12-21
1436	183	183	183	183	1,000	182,500	2012-12-19
1437	192	190	190	192	23,920	4,551,640	2012-12-18
1438	188	185	185	188	700	130,550	2012-12-17
1439	185	185	185	185	10	1,850	2012-12-14
1440	179	179	179	179	1,000	179,000	2012-12-13
1441	175	175	175	175	10,719	1,875,825	2012-12-12
1442	170	170	170	170	75,965	12,914,050	2012-12-10
1443	170	170	170	170	40,189	6,832,130	2012-12-07
1444	170	170	170	170	6,038	1,026,460	2012-12-06
1445	170	170	170	170	49,461	8,408,370	2012-12-05
1446	170	169	169	170	45,515	7,737,300	2012-12-04
1447	170	170	170	170	19,088	3,244,960	2012-12-03
1448	170	170	170	170	1,863	316,710	2012-11-30
1449	170	170	170	170	7,260	1,234,200	2012-11-29
1450	170	162	162	170	10,265	1,665,050	2012-11-28
1451	170	170	170	170	200	34,000	2012-11-23
1452	170	170	170	170	1,000	170,000	2012-11-20
1453	180	180	180	180	16,466	2,963,880	2012-11-19
1454	180	180	180	180	2,558	460,440	2012-11-15
1455	186	178	186	181	2,820	509,960	2012-11-13
1456	186	186	186	186	104	19,344	2012-11-09
1457	183	183	183	183	290	53,070	2012-11-08
1458	183	183	183	183	110	20,130	2012-11-07
1459	186	186	186	186	500	93,000	2012-11-06
1460	186	186	186	186	5	930	2012-11-01
1461	186	186	186	186	16,267	3,025,662	2012-10-31
1462	187	187	187	187	100	18,700	2012-10-29
1463	187	187	187	187	25	4,675	2012-10-26
1464	181	180	181	181	1,546	279,420	2012-10-25
1465	180	180	180	180	3,955	711,900	2012-10-23
1466	185	185	185	185	1,090	201,650	2012-10-22
1467	186	186	186	186	1,095	203,670	2012-10-19
1468	188	186	188	186	2,822	527,872	2012-10-18
1469	188	188	188	188	314,150	59,060,200	2012-10-17
1470	190	190	190	190	1,421	269,990	2012-10-16
1471	192	188	188	189	5,666	1,071,079	2012-10-15
1472	194	192	194	192	21,111	4,054,307	2012-10-12
1473	193	192	193	192	28,160	5,418,560	2012-10-11
1474	196	193	193	194	36,075	6,994,562	2012-10-10
1475	193	191	191	193	10,000	1,926,082	2012-10-09
1476	192	189	192	190	20,820	3,945,840	2012-10-08
1477	192	191	192	191	3,000	574,000	2012-10-05
1478	189	188	188	188	560	105,492	2012-10-02
1479	187	187	187	187	50	9,350	2012-10-01
1480	186	185	186	186	6,927	1,286,695	2012-09-27
1481	190	185	190	186	80	14,885	2012-09-26
1482	192	192	192	192	62	11,904	2012-09-25
1483	192	192	192	192	4,405	845,760	2012-09-21
1484	194	192	192	194	20,340	3,944,030	2012-09-19
1485	194	194	194	194	38	7,372	2012-09-17
1486	194	194	194	194	200	38,800	2012-09-14
1487	194	194	194	194	265	51,410	2012-09-12
1488	192	190	192	191	2,335	444,970	2012-09-11
1489	193	193	193	193	75	14,475	2012-09-10
1490	193	193	193	193	125	24,125	2012-09-07
1491	194	194	194	194	200	38,800	2012-09-06
1492	195	195	195	195	1,212	236,340	2012-08-24
1493	196	196	196	196	5,241	1,027,236	2012-08-23
1494	197	197	197	197	10	1,970	2012-08-22
1495	197	197	197	197	8	1,576	2012-08-21
1496	197	197	197	197	19,000	3,743,000	2012-08-16
1497	197	197	197	197	200	39,400	2012-08-15
1498	197	197	197	197	400	78,800	2012-08-10
1499	197	197	197	197	644	126,868	2012-08-08
1500	197	197	197	197	930	183,210	2012-08-03
1501	198	198	198	198	1,000	197,510	2012-08-02
1502	228	228	228	228	610	139,080	2012-07-31
1503	218	190	190	199	26,110	5,179,845	2012-07-30
1504	199	199	199	199	50	9,950	2012-07-27
1505	190	190	190	190	9	1,710	2012-07-20
1506	198	198	198	198	25,200	4,989,600	2012-07-10
1507	199	199	199	199	5,000	995,000	2012-07-06
1508	200	199	199	199	20,250	4,034,750	2012-07-05
1509	198	191	191	198	206	40,750	2012-07-02
1510	196	195	196	195	5,250	1,024,750	2012-06-27
1511	196	193	196	193	76,999	15,070,206	2012-06-26
1512	197	194	194	197	17,013	3,314,943	2012-06-25
1513	195	194	194	195	13,490	2,618,130	2012-06-22
1514	195	194	194	194	2,900	563,600	2012-06-21
1515	194	192	194	194	5,277	1,013,484	2012-06-20
1516	194	192	194	194	5,277	1,013,484	2012-06-20
1517	194	192	194	194	5,277	1,013,484	2012-06-20
1518	192	191	192	192	55,744	10,702,846	2012-06-19
1519	193	192	193	192	9,500	1,825,500	2012-06-15
1520	192	191	192	192	66,316	12,732,542	2012-06-14
1521	191	191	191	191	2,037	389,067	2012-06-13
1522	191	190	190	191	15,297	2,906,930	2012-06-12
1523	191	190	190	191	15,297	2,906,930	2012-06-12
1524	192	190	192	190	9,693	1,843,420	2012-06-11
1525	192	190	190	192	1,310	251,500	2012-06-08
1526	192	191	192	192	1,230	236,150	2012-06-07
1527	193	190	191	192	48,609	9,316,065	2012-06-06
1528	191	190	190	191	10,074	1,914,560	2012-06-05
1529	191	191	191	191	10,082	1,925,662	2012-06-04
1530	193	193	193	193	41,219	7,955,267	2012-05-31
1531	193	191	193	193	50,562	9,758,412	2012-05-30
1532	194	191	194	193	12,089	2,344,821	2012-05-29
1533	194	193	193	194	53,077	10,245,081	2012-05-28
1534	195	195	195	195	50,616	9,870,120	2012-05-25
1535	195	194	195	195	53,485	10,429,521	2012-05-24
1536	195	194	195	195	43,600	8,501,609	2012-05-23
1537	195	195	195	195	633	123,435	2012-05-22
1538	196	193	195	196	11,820	2,316,684	2012-05-21
1539	197	194	194	196	96,354	18,765,175	2012-05-18
1540	194	191	192	194	11,100	2,130,400	2012-05-17
1541	191	190	190	191	63,022	12,009,180	2012-05-16
1542	190	189	190	190	51,960	9,841,400	2012-05-15
1543	190	185	185	190	16,926	3,148,502	2012-05-14
1544	185	185	185	185	68,455	12,664,175	2012-05-11
1545	185	185	185	185	20,048	3,708,880	2012-05-10
1546	185	184	184	185	50,100	9,252,800	2012-05-09
1547	185	184	184	185	50,100	9,252,800	2012-05-09
1548	185	183	183	185	79,328	14,672,448	2012-05-08
1549	183	182	182	183	59,975	10,955,450	2012-05-07
1550	182	180	180	182	96,000	17,280,050	2012-05-04
1551	180	180	180	180	135	24,300	2012-05-03
1552	179	179	179	179	33,061	5,917,919	2012-05-02
1553	179	179	179	179	92,746	16,601,534	2012-05-01
1554	180	179	179	180	19,854	3,553,966	2012-04-30
1555	180	178	178	179	148,007	26,421,724	2012-04-27
1556	179	178	179	179	64,710	11,561,090	2012-04-26
1557	180	179	180	179	26,765	4,791,018	2012-04-25
1558	180	179	180	180	50,500	9,080,000	2012-04-23
1559	182	180	182	181	96,819	17,515,558	2012-04-20
1560	194	182	183	182	23,181	4,239,362	2012-04-19
1561	185	182	182	185	10,261	1,868,285	2012-04-18
1562	185	180	185	185	65,852	11,865,511	2012-04-17
1563	183	180	183	183	87,762	15,960,432	2012-04-16
1564	184	182	184	183	61,426	11,220,958	2012-04-13
1565	185	183	183	185	88,574	16,209,642	2012-04-12
1566	183	182	183	182	26,010	4,739,168	2012-04-11
1567	183	182	182	183	44,684	8,174,540	2012-04-10
1568	185	182	185	182	2,816	512,692	2012-04-09
1569	186	186	186	186	6,100	1,134,600	2012-04-06
1570	186	186	186	186	4,430	823,980	2012-04-05
1571	189	187	187	189	178,871	33,792,442	2012-04-04
1572	187	187	187	187	7,121	1,331,627	2012-04-03
1573	189	187	187	189	9,411	1,766,313	2012-03-30
1574	169	165	166	169	50,899	8,420,334	2012-01-20
1575	181	160	167	181	26,086	4,274,198	2012-01-19
1576	172	166	170	172	13,192	2,209,892	2012-01-18
1577	173	170	173	173	67,011	11,407,170	2012-01-17
1578	174	170	170	174	39,364	6,704,172	2012-01-16
1579	174	170	173	173	194,746	33,460,118	2012-01-13
1580	175	172	175	174	33,045	5,758,520	2012-01-12
1581	175	174	175	174	138	24,112	2012-01-11
1582	175	172	175	174	42,584	7,389,285	2012-01-10
1583	175	174	174	175	8,502	1,484,241	2012-01-09
1584	176	173	176	175	26,220	4,557,472	2012-01-06
1585	177	177	177	177	1,800	318,600	2012-01-05
1586	177	175	176	176	98,404	17,314,624	2012-01-04
1587	177	174	177	177	5,250	929,100	2012-01-03
1588	177	174	176	177	38,020	6,635,270	2012-01-02
1589	177	175	177	176	11,990	2,101,250	2011-12-30
1590	179	172	173	179	80,503	14,080,329	2011-12-28
1591	175	173	175	175	37,855	6,550,517	2011-12-27
1592	179	172	175	175	38,072	6,637,110	2011-12-26
1593	175	174	175	175	3,820	667,800	2011-12-23
1594	175	175	175	175	15,770	2,759,750	2011-12-22
1595	180	180	180	180	1,792	322,560	2011-12-21
1596	180	180	180	180	6,451	1,161,180	2011-12-20
1597	180	172	180	180	13,767	2,386,075	2011-12-19
1598	184	170	184	170	39,116	6,766,656	2011-12-16
1599	184	180	182	184	424,758	77,283,943	2011-12-15
1600	184	181	184	181	849	156,156	2011-12-14
1601	189	182	183	189	62,032	11,426,546	2011-12-13
1602	187	185	187	185	68,128	12,604,936	2011-12-12
1603	189	185	185	189	60,111	11,269,975	2011-12-09
1604	189	183	189	186	67,399	12,484,247	2011-12-08
1605	190	187	190	187	43,090	8,115,100	2011-12-07
1606	192	188	190	190	128,225	24,346,325	2011-12-06
1607	200	180	195	192	79,240	15,283,186	2011-12-05
1608	195	170	170	195	597,907	106,400,153	2011-12-02
1609	170	165	170	170	187,035	31,143,440	2011-12-01
1610	163	152	152	163	75,702	11,711,306	2011-11-30
1611	152	150	150	150	50,649	7,637,766	2011-11-29
1612	150	149	150	150	53,316	7,971,685	2011-11-28
1613	151	148	149	150	164,077	24,478,617	2011-11-25
1614	151	150	151	151	40,478	6,111,988	2011-11-24
1615	152	151	152	151	13,308	2,015,576	2011-11-23
1616	152	140	147	148	6,023,372	844,577,558	2011-11-22
1617	149	147	149	147	29,837	4,404,659	2011-11-21
1618	149	147	149	147	29,837	4,404,659	2011-11-21
1619	149	147	149	147	29,837	4,404,659	2011-11-21
1620	149	147	149	147	29,837	4,404,659	2011-11-21
1621	153	148	153	148	161,091	24,211,259	2011-11-18
1622	153	150	151	153	599,644	91,031,888	2011-11-17
1623	150	149	150	150	30,412	4,561,738	2011-11-16
1624	150	149	149	149	45,429	6,768,946	2011-11-15
1625	149	149	149	149	26,666	3,973,234	2011-11-14
1626	152	150	152	150	92,359	13,917,582	2011-11-11
1627	152	151	151	152	51,486	7,824,458	2011-11-10
1628	151	151	151	151	6,062	915,362	2011-11-09
1629	150	149	150	149	113,490	17,010,010	2011-11-08
1630	150	148	150	149	80,221	11,962,028	2011-11-07
1631	150	148	150	150	147,620	21,895,930	2011-11-04
1632	149	147	149	148	39,350	5,814,650	2011-11-03
1633	149	147	149	148	39,350	5,814,650	2011-11-03
1634	150	150	150	150	20,460	3,069,000	2011-11-02
1635	150	150	150	150	107,769	16,165,350	2011-11-01
1636	152	150	151	151	69,722	10,527,937	2011-10-31
1637	152	148	148	152	132,670	20,057,521	2011-10-28
1638	151	148	150	148	21,184	3,155,454	2011-10-27
1639	150	150	150	150	81,650	12,247,500	2011-10-26
1640	151	148	148	150	183,958	27,405,790	2011-10-25
1641	151	148	150	149	204,326	30,592,983	2011-10-24
1642	151	148	148	151	60,699	9,058,088	2011-10-21
1643	142	140	141	142	268,200	37,750,382	2011-10-18
1644	142	139	139	142	720,538	102,303,472	2011-10-17
1645	141	139	141	139	10,013	1,404,644	2011-10-14
1646	144	142	143	143	69,784	9,950,312	2011-10-13
1647	143	141	141	143	148,647	21,179,424	2011-10-12
1648	145	136	137	141	128,676	18,097,053	2011-10-11
1649	136	134	134	136	28,700	3,868,300	2011-10-10
1650	134	134	134	134	6,200	830,800	2011-10-07
1651	135	130	130	135	6,000	796,700	2011-10-06
1652	130	124	124	130	95,128	11,815,711	2011-10-05
1653	127	120	125	120	56,615	7,041,715	2011-10-04
1654	135	120	135	130	119,825	15,838,625	2011-10-03
1655	137	135	136	136	66,501	9,055,086	2011-09-30
1656	137	135	137	135	53,500	7,292,375	2011-09-29
1657	138	137	137	138	7,430	1,020,890	2011-09-28
1658	138	137	138	138	21,900	3,014,840	2011-09-27
1659	138	137	138	137	33,360	4,573,680	2011-09-26
1660	139	139	139	139	20,053	2,787,367	2011-09-23
1661	139	138	139	139	57,547	7,979,348	2011-09-22
1662	139	135	135	139	37,181	5,116,823	2011-09-21
1663	138	135	138	136	17,425	2,365,012	2011-09-20
1664	139	138	138	139	3,260	450,380	2011-09-19
1665	139	138	139	139	5,466	754,774	2011-09-16
1666	139	137	137	139	14,300	1,964,700	2011-09-15
1667	139	138	139	138	53,400	7,410,600	2011-09-14
1668	139	139	139	139	54,411	7,563,129	2011-09-13
1669	139	139	139	139	176,127	24,481,653	2011-09-12
1670	142	139	139	142	209,727	29,205,827	2011-09-09
1671	140	139	139	139	174,889	24,309,950	2011-09-08
1672	140	139	139	140	33,195	4,624,414	2011-09-07
1673	140	139	140	139	380	52,920	2011-09-06
1674	140	138	140	140	9,699	1,340,146	2011-09-05
1675	140	138	139	140	27,596	3,853,542	2011-09-02
1676	140	139	139	140	52,045	7,234,708	2011-09-01
1677	139	136	139	139	9,583	1,325,659	2011-08-31
1678	140	140	140	140	985	137,900	2011-08-30
1679	140	139	140	139	7,086	986,040	2011-08-29
1680	140	140	140	140	78	10,920	2011-08-26
1681	140	140	140	140	35,475	4,966,500	2011-08-25
1682	140	131	140	140	46,392	6,328,846	2011-08-24
1683	142	140	142	140	77,466	10,909,484	2011-08-23
1684	143	142	142	143	3,970	566,740	2011-08-22
1685	147	140	140	147	1,441,120	201,765,840	2011-08-19
1686	148	140	148	140	254,516	35,996,368	2011-08-18
1687	148	140	148	148	322,700	45,495,600	2011-08-16
1688	149	145	149	149	90,608	13,308,412	2011-08-12
1689	148	145	146	148	21,710	3,164,010	2011-08-12
1690	150	146	147	150	87,237	12,822,274	2011-08-10
1691	148	145	148	147	70,389	10,207,567	2011-08-09
1692	147	144	145	147	68,454	9,910,730	2011-08-09
1693	149	144	149	148	2,020	294,216	2011-08-05
1694	149	145	147	149	23,600	3,468,889	2011-08-04
1695	160	148	160	150	45,718	7,055,324	2011-08-03
1696	163	144	144	163	23,911	3,659,484	2011-08-02
1697	144	140	140	142	42,400	5,957,628	2011-08-01
1698	140	136	136	140	21,850	2,993,750	2011-07-29
1699	137	135	135	137	12,007	1,624,465	2011-07-28
1700	136	135	136	136	57,771	7,801,225	2011-07-26
1701	136	133	136	135	46,403	6,244,445	2011-07-26
1702	136	133	133	136	57,989	7,770,655	2011-07-25
1703	133	125	125	133	30,171	3,887,590	2011-07-22
1704	128	125	125	128	104,699	13,145,527	2011-07-21
1705	125	125	125	125	6,505	813,125	2011-07-20
1706	125	121	121	125	1,400	174,200	2011-07-19
1707	125	125	125	125	1,410	176,250	2011-07-18
1708	125	125	125	125	4,400	550,000	2011-07-10
1709	126	125	126	125	18,591	2,333,875	2011-07-08
1710	126	125	126	126	6,415	808,190	2011-07-07
1711	128	126	127	126	95,938	12,184,126	2011-07-06
1712	129	125	125	128	164,500	20,988,022	2011-07-05
1713	126	115	115	126	84,497	9,978,842	2011-07-04
1714	115	110	115	110	35,193	3,956,650	2011-07-01
1715	115	115	115	115	70	8,050	2011-06-30
1716	118	111	115	118	10,299	1,178,564	2011-06-28
1717	115	115	115	115	4,300	494,500	2011-06-27
1718	116	111	113	115	108,300	12,067,500	2011-06-24
1719	119	115	119	118	19,000	2,197,950	2011-06-23
1720	120	119	119	119	6,740	802,560	2011-06-22
1721	120	118	118	119	16,248	1,934,152	2011-06-21
1722	118	118	118	118	320	37,760	2011-06-20
1723	120	111	111	119	2,015,102	223,764,728	2011-06-17
1724	119	111	112	119	13,020	1,453,380	2011-06-16
1725	120	117	119	120	145,881	17,115,927	2011-06-15
1726	120	113	117	120	47,720	5,449,634	2011-06-13
1727	116	115	116	116	6,663	770,908	2011-06-10
1728	117	116	116	117	8,225	954,305	2011-06-09
1729	117	114	114	117	38,987	4,503,478	2011-06-07
1730	115	114	115	115	9,324	1,064,003	2011-06-06
1731	115	115	115	115	282	32,430	2011-06-03
1732	115	115	115	115	1,000	115,000	2011-06-02
1733	116	113	114	116	8,900	1,007,217	2011-05-31
1734	117	116	116	116	2,640	306,440	2011-05-27
1735	117	113	117	116	4,200	479,500	2011-05-26
1736	117	117	117	117	200	23,400	2011-05-25
1737	117	116	117	117	2,577	301,009	2011-05-24
1738	117	116	117	117	3,456	403,152	2011-05-23
1739	117	117	117	117	300	35,100	2011-05-20
1740	118	116	116	118	100	11,740	2011-05-19
1741	118	114	116	118	8,100	932,800	2011-05-17
1742	118	118	118	118	300	35,400	2011-05-16
1743	119	116	119	119	8,827	1,033,532	2011-05-13
1744	119	119	119	119	300	35,700	2011-05-12
1745	119	116	119	116	6,000	699,000	2011-05-11
1746	119	115	115	119	12,850	1,479,200	2011-05-10
1747	115	113	115	113	3,980	453,704	2011-05-09
1748	115	115	115	115	2,630	302,450	2011-05-06
1749	115	114	115	115	8,156	932,154	2011-05-05
1750	116	115	116	116	900	104,150	2011-05-04
1751	119	119	119	119	100	11,900	2011-05-03
1752	120	104	119	104	29,309	3,335,129	2011-05-02
1753	121	121	121	121	8,943	1,082,103	2011-04-29
1754	127	124	127	124	10,184	1,273,785	2011-04-27
1755	129	128	129	128	1,550	198,950	2011-04-26
1756	129	127	128	129	2,140	274,610	2011-04-25
1757	128	128	128	128	50	6,400	2011-04-22
1758	126	126	126	126	104	13,104	2011-04-21
1759	129	128	128	128	12,793	1,637,529	2011-04-20
1760	129	129	129	129	80	10,320	2011-04-19
1761	130	129	130	129	31,795	4,101,610	2011-04-18
1762	130	128	129	130	11,072	1,427,380	2011-04-15
1763	129	128	128	129	5,960	763,840	2011-04-14
1764	127	127	127	127	2,144	272,288	2011-04-13
1765	128	127	127	127	13,244	1,684,441	2011-04-12
1766	129	125	125	129	92,834	11,810,193	2011-04-11
1767	149	129	130	129	9,733,323	1,256,181,631	2011-04-08
1768	141	126	128	141	18,921	2,404,573	2011-04-08
1769	130	128	130	130	3,147	405,762	2011-04-06
1770	132	130	132	130	7,853	1,022,420	2011-04-05
1771	132	130	132	130	18,237	2,401,284	2011-04-04
1772	134	130	130	134	25,084	3,323,436	2011-04-01
1773	130	129	129	130	26,195	3,397,780	2011-03-31
1774	135	130	134	132	46,400	6,149,418	2011-03-29
1775	134	126	130	134	4,269	547,070	2011-03-28
1776	134	134	134	134	239	32,026	2011-03-25
1777	134	130	134	134	11,009	1,435,206	2011-03-24
1778	135	133	133	135	396	52,968	2011-03-23
1779	135	132	132	135	14,712	1,954,784	2011-03-22
1780	134	134	134	134	100	13,400	2011-03-21
1781	135	131	133	135	6,203	817,402	2011-03-18
1782	137	135	137	135	19,130	2,598,710	2011-03-17
1783	139	136	139	139	37,380	5,143,040	2011-03-16
1784	139	138	139	138	4,410	609,590	2011-03-15
1785	140	138	140	139	21,329	2,970,202	2011-03-14
1786	140	138	138	140	94,007	13,044,373	2011-03-11
1787	139	130	130	139	100,371	13,489,953	2011-03-10
1788	132	123	123	130	140,438	18,210,782	2011-03-09
1789	129	125	128	127	5,070	644,960	2011-03-03
1790	130	129	130	129	2,719	352,094	2011-03-02
1791	136	130	136	130	12,350	1,631,000	2011-03-01
1792	137	135	135	137	23,323	3,156,385	2011-02-28
1793	137	137	137	137	2,500	342,500	2011-02-25
1794	140	138	138	138	11,776	1,633,335	2011-02-24
1795	140	138	139	138	56,814	7,943,132	2011-02-23
1796	141	139	141	139	10,523	1,463,297	2011-02-22
1797	143	139	140	140	71,566	10,065,706	2011-02-21
1798	147	140	140	140	89,070	13,052,294	2011-02-18
1799	144	140	144	140	61,879	8,779,752	2011-02-17
1800	146	145	146	145	10,908	1,583,156	2011-02-16
1801	147	144	146	146	99,098	14,452,756	2011-02-15
1802	147	143	147	144	98,446	14,307,477	2011-02-14
1803	148	145	145	147	123,032	18,017,895	2011-02-11
1804	147	130	137	145	522,336	72,010,258	2011-02-10
1805	138	133	138	137	44,487	6,062,256	2011-02-09
1806	139	132	135	135	35,236	4,828,597	2011-02-08
1807	134	129	129	134	21,097	2,755,860	2011-02-07
1808	129	123	123	129	149,104	18,583,989	2011-02-02
1809	125	115	115	120	109,671	13,493,370	2011-02-01
1810	123	116	123	116	59,800	7,257,480	2011-01-31
1811	124	121	121	123	179,730	22,134,047	2011-01-28
1812	130	121	124	125	160,301	19,990,620	2011-01-27
1813	125	110	110	124	168,204	18,805,297	2011-01-26
1814	115	110	113	110	516,111	57,248,506	2011-01-25
1815	117	100	100	117	81,229	8,713,300	2011-01-24
1816	103	88	90	103	82,010	7,605,900	2011-01-21
1817	90	86	86	90	4,130	363,100	2011-01-20
1818	88	86	88	88	59,900	5,170,620	2011-01-19
1819	90	81	81	90	64,050	5,336,650	2011-01-18
1820	81	75	75	81	66,521	5,183,350	2011-01-17
1821	75	71	71	75	115,615	8,424,539	2011-01-14
1822	71	71	71	71	5,450	386,950	2011-01-13
1823	73	71	71	72	40,680	2,920,460	2011-01-12
1824	72	72	72	72	560	40,320	2011-01-11
1825	72	72	72	72	1,227	88,344	2011-01-10
1826	72	72	72	72	1,800	129,600	2011-01-07
1827	72	71	72	72	620	44,257	2011-01-06
1828	72	72	72	72	1,200	86,400	2011-01-05
1829	72	72	72	72	1,220	87,840	2011-01-04
1830	72	72	72	72	1,258	90,576	2011-01-03
1831	72	72	72	72	20	1,440	2010-12-31
1832	72	72	72	72	1,000	72,000	2010-12-30
1833	72	71	71	72	10,408	745,226	2010-12-29
1834	72	71	72	71	1,260	90,060	2010-12-28
1835	71	71	71	71	5,000	355,000	2010-12-27
1836	72	71	71	72	5,100	362,200	2010-12-24
1837	72	71	71	72	8,296	592,466	2010-12-21
1838	71	71	71	71	10	710	2010-12-20
1839	71	71	71	71	2	142	2010-12-17
1840	71	71	71	71	2	142	2010-12-16
1841	72	72	72	72	8,250	594,000	2010-12-14
1842	72	70	70	72	8,300	581,200	2010-12-09
1843	74	74	74	74	140	10,360	2010-12-08
1844	75	74	75	75	28,500	2,127,500	2010-12-06
1845	75	75	75	75	360	27,000	2010-12-03
1846	75	70	74	70	5,236	389,650	2010-12-03
1847	76	70	70	75	5,700	406,764	2010-12-01
1848	76	75	76	76	1,793	134,975	2010-11-30
1849	77	74	74	77	1,610	121,120	2010-11-29
1850	75	75	75	75	1,100	82,500	2010-11-25
1851	75	75	75	75	20	1,500	2010-11-24
1852	78	70	78	75	48,980	3,461,800	2010-11-23
1853	78	78	78	78	1,365	106,470	2010-11-22
1854	78	75	75	78	6,544	498,500	2010-11-19
1855	75	75	75	75	3,710	278,250	2010-11-18
1856	75	75	75	75	2,499	187,425	2010-11-17
1857	75	75	75	75	403	30,225	2010-11-16
1858	75	75	75	75	3,000	225,000	2010-11-15
1859	75	75	75	75	26,525	1,989,375	2010-11-12
1860	76	75	75	76	16,400	1,246,250	2010-11-11
1861	76	75	75	76	16,400	1,246,250	2010-11-11
1862	76	75	75	76	16,400	1,246,250	2010-11-11
1863	79	77	79	77	11,429	890,533	2010-11-10
1864	79	77	79	79	44,560	3,516,709	2010-11-09
1865	80	78	78	80	17,264	1,356,592	2010-11-08
1866	78	78	78	78	27,176	2,119,728	2010-11-05
1867	78	78	78	78	10	780	2010-11-04
1868	80	80	80	80	104	8,320	2010-11-03
1869	80	80	80	80	104	8,320	2010-11-03
1870	80	80	80	80	100	8,000	2010-11-03
1871	80	80	80	80	104	8,320	2010-11-02
1872	80	75	79	80	135,597	10,329,675	2010-11-01
1873	77	75	75	77	26,560	2,022,260	2010-10-29
1874	76	74	75	76	23,973	1,794,838	2010-10-28
1875	74	73	74	74	35,100	2,591,300	2010-10-27
1876	75	68	71	75	25,834	1,787,246	2010-10-26
1877	76	76	76	76	5,000	380,000	2010-10-25
1878	80	75	75	78	18,328	1,391,998	2010-10-22
1879	75	69	75	75	11,836	851,200	2010-10-21
1880	75	68	68	75	47,146	3,210,590	2010-10-20
1881	68	66	66	68	24,643	1,631,438	2010-10-19
1882	68	68	68	68	1,020	69,360	2010-10-18
1883	67	67	67	67	5,875	393,625	2010-10-15
1884	67	67	67	67	8,215	550,405	2010-10-14
1885	67	60	67	67	1,510	100,470	2010-10-13
1886	69	68	69	69	2,300	158,600	2010-10-12
1887	74	69	72	69	2,460	174,010	2010-10-11
1888	75	74	75	74	1,910	143,240	2010-10-09
1889	75	74	75	74	1,910	143,240	2010-10-08
1890	79	75	79	75	6,040	461,060	2010-10-07
1891	80	72	80	73	23,982	1,891,585	2010-10-06
1892	80	67	67	80	58,819	4,356,429	2010-10-05
1893	70	61	61	70	109,802	7,137,619	2010-10-04
1894	61	57	57	61	44,580	2,601,580	2010-10-01
1895	57	55	55	57	10,532	584,146	2010-09-30
1896	56	55	55	55	9,330	518,435	2010-09-29
1897	55	53	55	55	7,084	386,952	2010-09-28
1898	56	53	54	56	20,831	1,123,343	2010-09-27
1899	54	53	53	54	31,000	1,644,000	2010-09-24
1900	52	50	50	52	88,847	4,614,464	2010-09-23
1901	52	50	52	50	13,307	668,331	2010-09-22
1902	52	52	52	52	10,500	546,000	2010-09-21
1903	54	53	54	53	11,030	585,620	2010-09-20
1904	55	55	55	55	206	11,330	2010-09-17
1905	55	55	55	55	3,760	206,800	2010-09-16
1906	55	55	55	55	16,927	930,985	2010-09-15
1907	55	55	55	55	50	2,750	2010-09-14
1908	55	51	55	51	62	3,254	2010-09-13
1909	56	56	56	56	10	560	2010-09-10
1910	56	56	56	56	50	2,800	2010-09-09
1911	56	56	56	56	1,030	57,680	2010-09-08
1912	60	55	60	57	8,100	450,700	2010-09-07
1913	60	60	60	60	1,030	61,800	2010-09-06
1914	60	60	60	60	6,203	372,180	2010-09-03
1915	60	59	59	60	14,000	838,900	2010-09-02
1916	61	60	61	60	2,520	152,200	2010-09-01
1917	63	62	63	62	2,020	126,240	2010-08-31
1918	64	64	64	64	1,020	65,280	2010-08-30
1919	64	64	64	64	2,030	129,920	2010-08-27
1920	64	63	64	64	6,194	392,266	2010-08-26
1921	64	62	62	64	15,640	982,363	2010-08-25
1922	63	60	63	63	90,439	5,516,779	2010-08-24
1923	63	62	62	63	18,895	1,172,490	2010-08-23
1924	62	60	61	62	6,520	397,325	2010-08-20
1925	62	61	61	62	4,000	247,000	2010-08-19
1926	62	61	62	61	5,000	309,000	2010-08-18
1927	62	62	62	62	1,000	62,000	2010-08-17
1928	64	64	64	64	10	640	2010-08-16
1929	57	56	56	57	29,939	1,689,934	2010-08-13
1930	56	51	54	56	19,460	1,059,390	2010-08-12
1931	54	54	54	54	5,010	270,540	2010-08-11
1932	54	51	54	54	28,630	1,479,680	2010-08-10
1933	55	54	54	54	2,300	124,400	2010-08-09
1934	54	53	53	54	7,797	417,241	2010-08-06
1935	51	51	51	51	23,607	1,203,957	2010-08-05
1936	53	50	53	53	9,570	479,210	2010-08-04
1937	53	50	50	53	7,050	352,650	2010-08-03
1938	54	50	52	54	17,100	858,400	2010-08-02
1939	54	54	54	54	6,849	369,846	2010-07-30
1940	56	51	51	56	6,130	313,250	2010-07-29
1941	56	51	51	56	1,320	67,820	2010-07-27
1942	56	56	56	56	100	5,600	2010-07-26
1943	56	56	56	56	400	22,400	2010-07-23
1944	56	56	56	56	100	5,600	2010-07-22
1945	56	51	52	56	700	36,500	2010-07-21
1946	56	54	56	56	19,500	1,091,600	2010-07-20
1947	59	57	59	59	18,391	1,074,537	2010-07-19
1948	68	64	67	65	79,999	5,306,733	2010-07-16
1949	69	65	65	69	730	47,850	2010-07-15
1950	70	70	70	70	1,000	70,000	2010-07-14
1951	70	70	70	70	8,632	604,240	2010-07-09
1952	66	58	58	66	51,728	3,225,916	2010-07-08
1953	58	54	54	58	11,300	610,551	2010-07-07
1954	55	50	55	55	8,809	469,505	2010-07-06
1955	55	55	55	55	100	5,500	2010-07-05
1956	57	57	57	57	4,000	228,000	2010-07-01
1957	58	57	58	57	1,500	86,000	2010-06-30
1958	62	62	62	62	47	2,914	2010-06-28
1959	62	62	62	62	300	18,600	2010-06-25
1960	63	58	63	62	1,650	102,950	2010-06-24
1961	63	63	63	63	1,218	76,734	2010-06-23
1962	63	62	62	63	1,200	74,600	2010-06-22
1963	63	63	63	63	1,500	94,500	2010-06-21
1964	65	65	65	65	1,520	98,800	2010-06-18
1965	65	60	65	65	910	59,100	2010-06-17
1966	68	57	68	57	2,020	125,360	2010-06-16
1967	74	66	74	67	21,229	1,545,355	2010-06-15
1968	65	65	65	65	4,700	305,500	2010-06-14
1969	57	50	50	57	2,100	110,700	2010-06-11
1970	50	43	43	50	5,706	282,714	2010-06-10
1971	44	40	40	44	1,330	54,580	2010-06-09
1972	40	39	40	39	115,021	4,599,854	2010-06-08
1973	44	40	40	44	9,198	379,060	2010-06-07
1974	45	40	44	40	4,046	175,867	2010-06-04
1975	45	44	45	44	32,356	1,456,018	2010-06-03
1976	46	45	46	45	6,022	270,991	2010-06-02
1977	47	47	47	47	3,101	145,747	2010-05-31
1978	48	46	48	47	13,103	616,341	2010-05-28
1979	54	48	54	48	11,208	553,446	2010-05-27
1980	55	55	55	55	1,500	82,500	2010-05-26
1981	64	64	64	64	500	32,000	2010-05-17
1982	68	68	68	68	10	680	2010-05-14
1983	75	75	75	75	43	3,225	2010-05-12
1984	75	75	75	75	2	150	2010-05-11
1985	75	75	75	75	125	9,375	2010-05-10
1986	75	75	75	75	2,310	173,250	2010-05-06
1987	75	75	75	75	161	12,075	2010-05-05
1988	75	75	75	75	351	26,325	2010-05-04
1989	75	75	75	75	287	21,525	2010-05-03
1990	75	75	75	75	85	6,375	2010-04-29
1991	75	75	75	75	51	3,825	2010-04-28
1992	75	75	75	75	1,176	88,200	2010-04-23
1993	75	75	75	75	1	75	2010-04-22
1994	75	75	75	75	1	75	2010-04-21
1995	75	75	75	75	144	10,800	2010-04-20
1996	75	75	75	75	2,000	150,000	2010-04-12
1997	75	75	75	75	6,538	490,350	2010-04-06
1998	75	75	75	75	6,536	490,200	2010-04-05
1999	75	75	75	75	10,448	783,600	2010-04-01
2000	75	75	75	75	100	7,500	2010-03-31
2001	75	75	75	75	1	75	2010-03-25
2002	75	75	75	75	1	75	2010-03-24
2003	75	75	75	75	7,125	534,375	2010-03-23
2004	75	75	75	75	360	27,000	2010-03-19
2005	75	75	75	75	1	75	2010-03-18
2006	75	75	75	75	146	10,950	2010-03-17
2007	75	75	75	75	1	75	2010-03-15
2008	75	75	75	75	1	75	2010-03-11
2009	75	75	75	75	1	75	2010-03-09
2010	75	75	75	75	1,717	128,775	2010-02-24
2011	75	75	75	75	1	75	2010-02-17
2012	75	75	75	75	124	9,300	2010-01-27
2013	75	75	75	75	7,110	533,250	2010-01-26
2014	75	75	75	75	350	26,250	2010-01-25
2015	75	75	75	75	210	15,750	2010-01-21
2016	75	75	75	75	10	750	2010-01-11
2017	75	75	75	75	390	29,250	2010-01-08
2018	75	75	75	75	130	9,750	2010-01-04
2019	75	75	75	75	20	1,500	2009-12-31
2020	75	75	75	75	10	750	2009-12-30
2021	75	75	75	75	58	4,350	2009-12-25
2022	75	75	75	75	10	750	2009-12-16
2023	75	75	75	75	10	750	2009-12-14
2024	75	75	75	75	10	750	2009-12-11
2025	75	75	75	75	50	3,750	2009-12-08
2026	75	75	75	75	10	750	2009-12-01
2027	75	75	75	75	10	750	2009-11-30
2028	75	75	75	75	700	52,500	2009-11-25
2029	75	75	75	75	165	12,375	2009-11-23
2030	75	75	75	75	10	750	2009-11-19
2031	75	75	75	75	3,111	233,325	2009-11-18
2032	75	75	75	75	1,414	106,050	2009-11-16
2033	75	75	75	75	114	8,550	2009-11-13
2034	75	75	75	75	1,006	75,450	2009-11-12
2035	75	75	75	75	200	15,000	2009-11-11
2036	75	75	75	75	1,000	75,000	2009-11-10
2037	75	75	75	75	3,250	243,750	2009-11-09
2038	75	75	75	75	5,000	375,000	2009-11-06
2039	75	75	75	75	5,000	375,000	2009-11-05
2040	75	75	75	75	700	52,500	2009-10-30
2041	75	75	75	75	1,000	75,000	2009-10-29
2042	75	75	75	75	1,022	76,650	2009-10-28
2043	75	75	75	75	400	30,000	2009-10-27
2044	75	75	75	75	139	10,425	2009-10-23
2045	75	75	75	75	1,200	90,000	2009-10-20
2046	75	75	75	75	2,000	150,000	2009-10-19
2047	75	75	75	75	4,253	318,975	2009-10-16
2048	75	75	75	75	500	37,500	2009-10-15
2049	75	75	75	75	10,000	750,000	2009-10-14
2050	75	75	75	75	20,000	1,500,000	2009-10-13
2051	75	75	75	75	50	3,750	2009-10-09
2052	75	75	75	75	50	3,750	2009-10-08
2053	75	75	75	75	440	33,000	2009-10-07
2054	75	75	75	75	1,360	102,000	2009-10-06
2055	75	75	75	75	186	13,950	2009-10-02
2056	75	75	75	75	4,091	306,825	2009-10-01
2057	75	75	75	75	463	34,725	2009-09-30
2058	75	75	75	75	3,560	267,000	2009-09-29
2059	85	85	85	85	3,100	263,500	2009-09-28
2060	100	100	100	100	69	6,900	2009-09-14
2061	100	100	100	100	550	55,000	2009-09-09
2062	100	100	100	100	68	6,800	2009-08-24
2063	100	100	100	100	64	6,400	2009-08-13
2064	100	100	100	100	67	6,700	2009-08-10
2065	100	100	100	100	204	20,400	2009-08-06
2066	100	100	100	100	60	6,000	2009-08-03
2067	100	100	100	100	48	4,800	2009-07-27
2068	100	100	100	100	48	4,800	2009-07-20
2069	100	100	100	100	58	5,800	2009-07-07
2070	100	100	100	100	24	2,400	2009-06-29
2071	100	100	100	100	4,900	490,000	2009-06-25
2072	100	100	100	100	41	4,100	2009-06-23
2073	100	100	100	100	67	6,700	2009-06-22
2074	100	100	100	100	77	7,700	2009-06-15
2075	100	100	100	100	70	7,000	2009-06-05
2076	100	100	100	100	70	7,000	2009-06-05
2077	100	100	100	100	858	85,800	2009-05-22
2078	100	100	100	100	37	3,700	2009-05-18
2079	100	100	100	100	5,502	550,200	2009-05-07
2080	100	100	100	100	97	9,700	2009-05-06
2081	100	100	100	100	343,770	34,377,000	2009-05-05
2082	100	100	100	100	250,000	25,000,000	2009-05-04
2083	100	100	100	100	595,000	59,500,000	2009-05-01
2084	100	100	100	100	97	9,700	2009-04-27
2085	100	100	100	100	3,747	374,700	2009-04-24
2086	100	100	100	100	67	6,700	2009-04-17
2087	100	100	100	100	170	17,000	2009-04-14
2088	100	100	100	100	285,370	28,537,000	2009-04-13
2089	100	100	100	100	165,050	16,505,000	2009-04-10
2090	100	100	100	100	154,875	15,487,500	2009-04-09
2091	100	100	100	100	303,625	30,362,500	2009-04-08
2092	100	100	100	100	107	10,700	2009-04-07
2093	100	100	100	100	99,009	9,900,900	2009-04-06
2094	100	100	100	100	18,179	1,817,900	2009-04-03
2095	100	100	100	100	2,788	278,800	2009-04-02
2096	100	100	100	100	1,191,195	119,119,500	2009-04-01
2097	100	100	100	100	622	62,200	2009-03-27
2098	100	100	100	100	975	97,500	2009-03-26
2099	100	100	100	100	500	50,000	2009-03-18
2100	100	100	100	100	63	6,300	2009-03-17
2101	100	100	100	100	3,500	350,000	2009-03-12
2102	100	100	100	100	106	10,600	2009-03-03
2103	100	100	100	100	4,900	490,000	2009-03-01
2104	100	100	100	100	3,960	396,000	2009-02-23
2105	100	100	100	100	33,593	3,359,300	2009-02-20
2106	100	100	100	100	37,000	3,700,000	2009-02-19
2107	100	100	100	100	500	50,000	2009-02-18
2108	100	100	100	100	3,465	346,500	2009-02-17
2109	100	100	100	100	51,000	5,100,000	2009-02-16
2110	100	100	100	100	101,012	10,101,200	2009-02-13
2111	100	100	100	100	10,000,000	1,000,000,000	2009-02-11
2112	100	100	100	100	57	5,700	2009-02-10
2113	100	100	100	100	97	9,700	2009-02-04
2114	100	100	100	100	1	100	2009-01-29
2115	100	100	100	100	3,168	316,800	2009-01-27
2116	100	100	100	100	2,000,000	200,000,000	2009-01-26
2117	100	100	100	100	793	79,300	2009-01-22
2118	100	100	100	100	1,684	168,400	2009-01-21
2119	100	100	100	100	1,980	198,000	2009-01-20
2120	100	100	100	100	59	5,900	2009-01-15
2121	100	100	100	100	96	9,600	2009-01-09
2122	100	100	100	100	50	5,000	2009-01-06
2123	100	100	100	100	5,000	500,000	2008-12-23
2124	100	100	100	100	2,760	276,000	2008-12-18
2125	100	100	100	100	11,468	1,146,800	2008-12-17
2126	100	100	100	100	10,498	1,049,800	2008-12-16
2127	100	100	100	100	26,908	2,690,800	2008-12-12
2128	100	100	100	100	200	20,000	2008-12-11
2129	100	100	100	100	15,403	1,540,300	2008-12-10
2130	100	100	100	100	21,189	2,118,900	2008-12-09
2131	100	100	100	100	3,700	370,000	2008-12-08
2132	100	100	100	100	14,638	1,463,800	2008-12-05
2133	100	100	100	100	13,552	1,355,200	2008-12-04
2134	100	100	100	100	23,851	2,385,100	2008-12-03
2135	100	100	100	100	16,057	1,605,700	2008-12-02
2136	100	100	100	100	22,361	2,236,100	2008-12-01
2137	100	100	100	100	20,381	2,038,100	2008-11-28
2138	100	100	100	100	15,621	1,562,100	2008-11-27
2139	100	100	100	100	24,498	2,449,800	2008-11-25
2140	100	100	100	100	505,281	50,528,100	2008-11-24
2141	100	100	100	100	39,160	3,916,000	2008-11-21
2142	100	100	100	100	70,206	7,020,600	2008-11-20
2143	100	100	100	100	67,374	6,737,400	2008-11-19
2144	100	100	100	100	94,342	9,434,200	2008-11-18
2145	100	100	100	100	86,195	8,619,500	2008-11-17
2146	100	100	100	100	196,043	19,604,300	2008-11-14
2147	100	100	100	100	100,839	10,083,900	2008-11-13
2148	100	100	100	100	116,835	11,683,500	2008-11-12
2149	100	100	100	100	145,211	14,521,100	2008-11-11
2150	100	100	100	100	338,935	33,893,500	2008-11-10
2151	100	100	100	100	510,294	51,029,400	2008-11-07
2152	100	100	100	100	449,876	44,987,600	2008-11-06
2153	100	100	100	100	300,748	30,074,800	2008-11-05
2154	100	100	100	100	110,102	0	2008-11-04
2155	100	100	100	100	217,637	0	2008-11-03
2156	100	100	100	100	193,474	0	2008-10-31
2157	100	100	100	100	519,662	0	2008-10-30
2158	100	100	100	100	503,552	0	2008-10-29
2159	100	100	100	100	158,328	0	2008-10-28
2160	100	100	100	100	20,315	0	2008-10-27
2161	100	100	100	100	20,162	0	2008-10-24
2162	100	100	100	100	21,410	0	2008-10-23
2163	100	100	100	100	19,379	0	2008-10-22
2164	100	100	100	100	15,245	0	2008-10-21
2165	100	100	100	100	25,129	0	2008-10-20
2166	100	100	100	100	3,500	350,000	2008-09-04
2167	100	100	100	100	4	400	2008-09-02
2168	100	100	100	100	399	39,900	2008-08-28
2169	100	100	100	100	179	17,900	2008-08-26
2170	100	100	100	100	364	36,400	2008-08-22
2171	100	100	100	100	1,100	110,000	2008-08-21
2172	100	100	100	100	136	13,600	2008-08-20
2173	100	100	100	100	103	10,300	2008-08-18
2174	100	100	100	100	5,021	502,100	2008-08-15
2175	100	100	100	100	996	99,600	2008-08-14
2176	100	100	100	100	3,300	330,000	2008-08-12
2177	100	100	100	100	1,000	100,000	2008-08-11
2178	100	100	100	100	700	70,000	2008-08-08
2179	100	100	100	100	56	5,600	2008-08-07
2180	100	100	100	100	1,002	100,200	2008-08-06
2181	100	100	100	100	476	47,600	2008-08-04
2182	100	100	100	100	1,173	117,300	2008-08-01
2183	100	100	100	100	2,162	216,200	2008-07-31
2184	100	100	100	100	12,948	1,294,800	2008-07-30
2185	100	100	100	100	1,041	104,100	2008-07-29
2186	100	100	100	100	23,037	2,303,700	2008-07-28
2187	100	100	100	100	1,991	199,100	2008-07-25
2188	100	100	100	100	2,878	287,800	2008-07-24
2189	100	100	100	100	16,671	1,667,100	2008-07-22
2190	100	100	100	100	40,351	4,035,100	2008-07-21
2191	100	100	100	100	151	15,100	2008-07-18
2192	100	100	100	100	98,336	9,833,600	2008-07-17
2193	100	100	100	100	52,212	5,221,200	2008-07-16
2194	100	100	100	100	19,857	1,985,700	2008-07-15
2195	100	100	100	100	102,439	10,243,900	2008-07-14
2196	100	100	100	100	20,567	2,056,700	2008-07-10
2197	100	100	100	100	17,003	1,700,300	2008-07-09
2198	100	100	100	100	74,353	7,435,300	2008-07-08
2199	100	100	100	100	1,118,674	111,867,400	2008-07-07
2200	100	100	100	100	4,067,196	406,719,600	2008-07-04
2201	100	100	100	100	23,957	2,395,700	2008-07-03
2202	100	100	100	100	4,985,342	498,534,200	2008-07-02
2203	100	100	100	100	28,798	2,879,800	2008-07-01
2204	100	100	100	100	3,488,253	348,825,300	2008-06-30
2205	100	100	100	100	13,401	1,340,100	2008-06-27
2206	100	100	100	100	20,810	2,081,000	2008-06-26
2207	100	100	100	100	16,053	1,605,300	2008-06-25
2208	100	100	100	100	1,001,239	100,123,900	2008-06-24
2209	100	100	100	100	24,506	2,450,600	2008-06-23
2210	100	100	100	100	505,092	50,509,200	2008-06-20
2211	100	100	100	100	31,358	3,135,800	2008-06-19
2212	100	100	100	100	40,792	4,079,200	2008-06-18
2213	100	100	100	100	67,298	6,729,800	2008-06-17
2214	100	100	100	100	46,241	4,624,100	2008-06-16
2215	100	100	100	100	8,411	841,100	2008-06-13
2216	100	100	100	100	108,445	10,844,500	2008-06-12
2217	100	100	100	100	239,505	23,950,500	2008-06-11
2218	100	100	100	100	909,188	90,918,800	2008-06-10
2219	100	100	100	100	122,377	12,237,700	2008-06-09
2220	100	100	100	100	155,146	15,514,600	2008-06-06
2221	100	100	100	100	213,302	21,330,200	2008-06-05
2222	100	100	100	100	374,802	37,480,200	2008-06-04
2223	100	100	100	100	58,307	5,830,700	2008-06-03
2224	100	100	100	100	1,137,162	113,716,200	2008-06-02
2225	100	100	100	100	108,756	10,875,600	2008-05-30
2226	100	100	100	100	429,490	42,949,000	2008-05-29
2227	100	100	100	100	127,112	12,711,200	2008-05-27
2228	100	100	100	100	163,014	16,301,400	2008-05-26
2229	100	100	100	100	320,259	32,025,900	2008-05-23
2230	100	100	100	100	177,328	17,732,800	2008-05-22
2231	100	100	100	100	1,707,184	170,718,400	2008-05-21

#	YearD	dividend_per_shared
1	2014	0
2	2013	0
3	2012	1
4	2011	5

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.