Company detail

AAR -127.00 -8.47%|INV -27.00 -1.42%|GOV -12.75 -4.35%|TTL -170.00 -2.51%|MND -100.00 -1.90%|GTL -240.00 -1.68%|MBW -2.99 -0.84%|ADB 0.05 0.06%|ITL 1.90 2.31%|APU 5.75 1.08%|RMC -2.00 -7.14%|UID 62.00 8.86%|MNP 0.00 0.00%|HRM 1.26 1.05%|SUU -4.53 -2.27%|MVO 80.00 4.65%|LEN 2.80 4.90%|HBO 0.00 0.00%|TUM -0.30 -0.17%|AOI 0.00 0.00%|MFC 0.00 0.00%|BDL 490.00 6.53%|MIK -100.00 -0.72%|BDS -67.00 -7.44%|ADU -6.00 -0.85%|

(RMC)

Close 26.22 -1.78 (-6.36% ) 2019-08-08

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	28
openingPrice	28
Closing_price	26.22
VWAP	26
highPrice	28
Low_price	26
52wk	34.27 / 26
outstanding_shares	78,679,464

n/a
n/a
market_cap	2,062,975,546
BID Volume	1,000
BID Price	26
Ask Price	28
Ask Volume	47,542

no_information

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