Company detail

AAR -320.00 -3.16%|AIC -10.00 -0.70%|ADB -5.66 -2.79%|XOC 2.10 1.33%|LEN -0.09 -0.22%|APU -5.91 -0.79%|MND 0.85 1.29%|BUK 20.00 3.28%|NEH -0.45 -2.25%|BOD -1.00 -0.77%|GOV -3.35 -1.38%|TTL 300.00 4.00%|BDS 63.60 7.43%|SUU -1.19 -0.57%|ERD 8.97 0.94%|ITL -4.00 -4.76%|TUM 2.36 1.09%|MNP -1.00 -0.12%|MBW -2.00 -1.10%|RMC -1.00 -4.17%|INV -116.00 -3.50%|ETR -13.00 -11.50%|HGN 5.03 6.71%|UID -8.00 -0.53%|MFC 0.00 0.00%|SHV 238.00 14.32%|MMX 248.00 9.60%|HBO 0.00 0.00%|JLT 17.40 15.00%|SOH 12.00 12.00%|MCH -8.90 -2.03%|ADL -10.00 -1.05%|JTB 0.00 0.00%|HRM 2.26 1.68%|TCK 520.00 3.64%|MVO 0.00 0.00%|ADU 13.00 2.00%|BAN 34.00 3.31%|SHG 83.62 9.82%|MRX 1.35 5.97%|OLL -2.00 -9.09%|

(RMC)

Close 24 0.66 (2.83% ) 2021-03-01

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	24
Closing_price	24.00
VWAP	23
highPrice	24
Low_price	23
52wk	24.30 / 21
outstanding_shares	78,679,464

n/a
n/a
market_cap	1,888,307,136
BID Volume	2,500
BID Price	23
Ask Price	24
Ask Volume	2,100

no_information

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