IPO

Trade Reports

Index

35638.32

( -21.53 -0.06% )
Index Unit Change
Top 20 Index 35638.32 -21.53
MSE A Index 15884.25 32.15
MSE B Index 12341.83 -113.27

News

MAY 30, TRADING REPORT

2023-05-30 14:35:44

Total trade: MNT 2,125,444,977 /USD 616,333.61/ 

SECONDARY MARKET TRADING OF TRADE AND DEVELOPMENT BANK SHARES WILL BEGIN ON MAY 31, 2023

2023-05-30 10:51:58

Secondary market trading of “Trade and Development Bank” shares will start trading with the symbol "TDB."

THE MONTHLY VWAP OF COAL WLL BE CALCULATED AND RELEASED TO THE PUBLIC

2023-05-30 10:20:51

The volume-weighted average price of each type of coal traded on the Mongolian Stock Exchange will be calculated on the last day of the month, and the information is available to the public through the COAL TRADE menu on the main website of the Mongolian Stock Exchange. 

APU (APU)

1292
-1 ( -0.08% )
  • Previous closing price: 1,293.00
  • Opening price: 1,293.00
  • Closing price: 1,292.00
  • Current day`s VWAP: 1,290.85
  • Bid: 1,291.00 x 50
  • Ask: 1,292.00 x 4,440
  • Issued shares: 1,064,181,553
  • Outstanding shares: 1,062,974,743
  • Daily range: 1,289.00 - 1,293.00
  • Trade volume: 22,625
  • Turnover: 29,205,578.00
  • Number of transaction: 70
  • 52 weeks data: 1,225.00 - 1,543.00
  • ISIN: MN00APU00900
  • Market Cap: 1,373,363,367,956.00
APU
An each stock was split into 100 on July 15, 2008 and 10 on 20 June 2016 .
№ Prices Traded
High Low Open Close Volume Value Date
1 3,700 3,650 3,655 3,700 510 1,863,000 2014-09-16
2 3,700 3,650 3,700 3,652 290 1,059,100 2014-09-17
3 3,660 3,660 3,660 3,660 250 915,000 2014-09-18
4 3,750 3,659 3,659 3,707 300 1,103,165 2014-09-19
5 3,700 3,700 3,700 3,700 4,015 14,855,500 2014-09-22
6 3,800 3,700 3,700 3,700 3,539 13,095,300 2014-09-23
7 3,700 3,700 3,700 3,700 284 1,050,800 2014-09-24
8 3,700 3,659 3,700 3,698 582 2,152,508 2014-09-25
9 3,700 3,661 3,661 3,669 250 917,200 2014-09-26
10 3,700 3,661 3,661 3,700 1,206 4,438,800 2014-09-29
11 3,700 3,671 3,671 3,699 887 3,275,543 2014-09-30
12 3,800 3,700 3,700 3,709 3,103 11,482,100 2014-10-01
13 3,700 3,700 3,700 3,700 80 296,000 2014-10-02
14 3,701 3,701 3,701 3,701 50 185,050 2014-10-03
15 3,700 3,700 3,700 3,700 1,600 5,920,000 2014-10-06
16 3,750 3,750 3,750 3,750 2,100 7,875,000 2014-10-08
17 3,750 3,750 3,750 3,750 94 352,500 2014-10-10
18 3,750 3,700 3,750 3,700 4,494 16,629,230 2014-10-13
19 3,700 3,700 3,700 3,700 73 270,100 2014-10-16
20 3,750 3,700 3,700 3,723 396 1,474,150 2014-10-20
21 3,700 3,700 3,700 3,700 75 277,500 2014-10-22
22 3,700 3,700 3,700 3,700 45 166,500 2014-10-23
23 3,800 3,705 3,705 3,720 95 353,400 2014-10-24
24 3,800 3,705 3,705 3,706 1,815 6,726,000 2014-10-27
25 3,800 3,700 3,705 3,705 1,520 5,631,100 2014-10-28
26 3,800 3,700 3,700 3,710 145 538,000 2014-10-29
27 3,800 3,800 3,800 3,800 52 197,600 2014-10-30
28 3,790 3,720 3,750 3,752 517 1,939,550 2014-11-03
29 3,752 3,700 3,752 3,700 787 2,912,940 2014-11-04
30 3,800 3,800 3,800 3,800 15 57,000 2014-11-05
31 3,800 3,800 3,800 3,800 122 463,600 2014-11-06
32 3,753 3,700 3,753 3,706 559 2,071,377 2014-11-07
33 3,750 3,750 3,750 3,750 70 262,500 2014-11-10
34 3,750 3,750 3,750 3,750 100 375,000 2014-11-11
35 3,710 3,699 3,710 3,700 2,185 8,084,670 2014-11-13
36 3,740 3,650 3,650 3,738 2,097 7,663,175 2014-11-14
37 3,735 3,735 3,735 3,735 5 18,675 2014-11-17
38 3,745 3,700 3,700 3,704 628 2,325,850 2014-11-18
39 3,700 3,700 3,700 3,700 3,644 13,482,800 2014-11-19
40 3,700 3,700 3,700 3,700 36 133,200 2014-11-20
41 3,651 3,650 3,651 3,650 468 1,708,208 2014-11-21
42 3,650 3,650 3,650 3,650 280 1,022,000 2014-11-24
43 3,650 3,650 3,650 3,650 60 219,000 2014-11-25
44 3,650 3,650 3,650 3,650 3 10,950 2014-11-26
45 3,650 3,650 3,650 3,650 66 240,900 2014-11-27
46 3,700 3,650 3,650 3,653 5,168 18,966,450 2014-11-28
47 3,780 3,750 3,750 3,780 160 600,300 2014-12-01
48 3,750 3,750 3,750 3,750 50 187,500 2014-12-02
49 3,750 3,750 3,750 3,750 950 3,562,500 2014-12-03
50 3,779 3,750 3,779 3,750 11 41,396 2014-12-05
51 3,779 3,751 3,751 3,779 86 324,406 2014-12-08
52 3,779 3,750 3,779 3,750 905 3,393,895 2014-12-10
53 3,779 3,779 3,779 3,779 2 7,558 2014-12-11
54 3,800 3,778 3,778 3,798 793 3,011,602 2014-12-12
55 3,751 3,751 3,751 3,751 8,000 30,008,000 2014-12-15
56 4,200 4,200 4,200 4,200 58 243,600 2014-12-18
57 4,190 3,751 3,800 3,867 16 61,870 2014-12-19
58 3,760 3,751 3,760 3,751 5,000 18,755,045 2014-12-22
59 3,751 3,751 3,751 3,751 65 243,815 2014-12-23
60 3,770 3,770 3,770 3,770 48 180,960 2014-12-24
61 3,770 3,751 3,770 3,754 2,000 7,507,928 2014-12-25
62 3,751 3,751 3,751 3,751 1,600 6,001,600 2015-01-05
63 3,756 3,750 3,756 3,750 4,900 18,392,747 2015-01-07
64 3,701 3,701 3,701 3,701 75 277,575 2015-01-09
65 3,710 3,700 3,710 3,700 1,750 6,475,310 2015-01-10
66 3,750 3,750 3,750 3,750 1,600 6,000,000 2015-01-13
67 3,750 3,750 3,750 3,750 762 2,857,500 2015-01-14
68 3,750 3,750 3,750 3,750 8 30,000 2015-01-15
69 3,750 3,702 3,702 3,750 38 142,020 2015-01-16
70 3,711 3,700 3,711 3,703 223 825,756 2015-01-20
71 3,700 3,700 3,700 3,700 53 196,100 2015-01-21
72 3,700 3,700 3,700 3,700 3 11,100 2015-01-26
73 3,700 3,700 3,700 3,700 28 103,600 2015-01-27
74 3,700 3,680 3,700 3,680 2,805 10,322,500 2015-01-29
75 3,700 3,680 3,680 3,680 353 1,299,100 2015-01-30
76 3,700 3,700 3,700 3,700 2,623 9,705,100 2015-02-02
77 3,700 3,700 3,700 3,700 2 7,400 2015-02-03
78 3,700 3,700 3,700 3,700 105 388,500 2015-02-04
79 3,611 3,610 3,611 3,610 1,310 4,729,110 2015-02-05
80 3,610 3,610 3,610 3,610 735 2,653,350 2015-02-06
81 3,700 3,600 3,600 3,601 3,406 12,264,310 2015-02-10
82 3,700 3,550 3,700 3,686 110 405,500 2015-02-11
83 3,690 3,600 3,650 3,650 1,661 6,062,550 2015-02-12
84 3,670 3,590 3,670 3,625 570 2,065,980 2015-02-13
85 3,650 3,620 3,650 3,627 350 1,269,500 2015-02-16
86 3,625 3,550 3,620 3,586 2,108 7,559,170 2015-02-17
87 3,620 3,600 3,600 3,604 2,115 7,621,500 2015-02-18
88 3,620 3,620 3,620 3,620 150 543,000 2015-02-23
89 3,620 3,600 3,620 3,606 350 1,262,000 2015-02-24
90 3,600 3,500 3,600 3,555 1,093 3,885,300 2015-02-25
91 3,600 3,600 3,600 3,600 52 187,200 2015-02-26
92 3,600 3,590 3,600 3,593 200 718,500 2015-02-27
93 3,600 3,590 3,590 3,591 175 628,500 2015-03-02
94 3,600 3,500 3,590 3,532 1,472 5,199,050 2015-03-03
95 3,600 3,550 3,600 3,567 300 1,070,000 2015-03-04
96 3,600 3,500 3,550 3,509 2,247 7,885,400 2015-03-05
97 3,500 3,500 3,500 3,500 499 1,746,500 2015-03-06
98 3,500 3,500 3,500 3,500 11 38,500 2015-03-09
99 3,600 3,500 3,500 3,512 2,466 8,660,500 2015-03-10
100 3,600 3,451 3,550 3,555 2,205 7,839,780 2015-03-11
101 3,550 3,450 3,500 3,515 2,715 9,543,315 2015-03-12
102 3,590 3,550 3,550 3,572 3,340 11,931,200 2015-03-13
103 3,590 3,550 3,570 3,555 392 1,393,380 2015-03-16
104 3,590 3,550 3,590 3,558 260 925,000 2015-03-17
105 3,590 3,500 3,590 3,571 83 296,360 2015-03-18
106 3,500 3,400 3,500 3,494 53 185,200 2015-03-19
107 3,400 3,300 3,400 3,349 2,063 6,909,600 2015-03-20
108 3,590 3,202 3,400 3,399 1,777 6,039,700 2015-03-23
109 3,590 3,585 3,590 3,588 153 549,005 2015-03-24
110 3,600 3,585 3,585 3,588 7,835 28,108,095 2015-03-25
111 3,580 3,500 3,580 3,574 3,361 12,012,300 2015-03-27
112 3,580 3,250 3,250 3,555 130 462,100 2015-03-30
113 3,550 3,500 3,550 3,513 59 207,250 2015-03-31
114 3,500 3,500 3,500 3,500 403 1,410,500 2015-04-01
115 3,500 3,450 3,500 3,467 765 2,652,500 2015-04-02
116 3,500 3,350 3,460 3,470 2,648 9,188,000 2015-04-03
117 3,550 3,500 3,500 3,529 2,953 10,420,550 2015-04-06
118 3,650 3,549 3,549 3,563 2,121 7,557,940 2015-04-07
119 3,650 3,649 3,649 3,650 105 383,235 2015-04-08
120 3,700 3,450 3,650 3,513 1,272 4,468,050 2015-04-09
121 3,580 3,500 3,580 3,570 458 1,635,000 2015-04-10
122 3,580 3,440 3,499 3,446 2,347 8,087,856 2015-04-13
123 3,580 3,579 3,580 3,580 310 1,109,790 2015-04-14
124 3,580 3,400 3,579 3,571 283 1,010,705 2015-04-15
125 3,580 3,550 3,579 3,575 120 428,975 2015-04-16
126 3,550 3,540 3,550 3,540 479 1,695,700 2015-04-17
127 3,540 3,400 3,540 3,539 891 3,153,300 2015-04-20
128 3,550 3,540 3,540 3,545 1,375 4,874,250 2015-04-21
129 3,550 3,400 3,545 3,544 2,277 8,069,300 2015-04-22
130 3,550 3,400 3,550 3,516 1,327 4,665,550 2015-04-23
131 3,550 3,545 3,545 3,550 2,302 8,172,000 2015-04-24
132 3,580 3,550 3,550 3,558 884 3,145,550 2015-04-27
133 3,560 3,450 3,450 3,556 601 2,137,450 2015-04-28
134 3,550 3,550 3,550 3,550 513 1,821,150 2015-04-29
135 3,579 3,550 3,550 3,554 690 2,452,537 2015-04-30
136 3,550 3,550 3,550 3,550 490 1,739,500 2015-05-01
137 3,550 3,450 3,549 3,530 50 176,492 2015-05-04
138 3,495 3,450 3,450 3,495 959 3,351,300 2015-05-05
139 3,495 3,494 3,494 3,495 1,155 4,036,720 2015-05-06
140 3,499 3,494 3,494 3,495 5,634 19,691,615 2015-05-07
141 3,500 3,495 3,495 3,498 2,360 8,256,180 2015-05-08
142 3,500 3,450 3,500 3,498 1,178 4,121,100 2015-05-11
143 3,580 3,499 3,500 3,532 3,183 11,241,170 2015-05-12
144 3,580 3,500 3,579 3,572 570 2,035,790 2015-05-13
145 3,500 3,451 3,451 3,461 250 865,200 2015-05-14
146 3,490 3,490 3,490 3,490 10 34,900 2015-05-18
147 3,450 3,400 3,450 3,407 1,360 4,633,250 2015-05-19
148 3,400 3,400 3,400 3,400 901 3,063,400 2015-05-20
149 3,400 3,400 3,400 3,400 1,700 5,780,000 2015-05-21
150 3,400 3,390 3,400 3,392 99 335,800 2015-05-22
151 3,560 3,370 3,390 3,455 7,330 25,326,880 2015-05-25
152 3,560 3,500 3,560 3,560 1,543 5,492,900 2015-05-26
153 3,560 3,500 3,500 3,508 150 526,195 2015-05-27
154 3,560 3,559 3,559 3,559 8 28,475 2015-05-28
155 3,500 3,450 3,500 3,498 1,067 3,732,250 2015-06-02
156 3,560 3,500 3,500 3,525 3,401 11,988,880 2015-06-03
157 3,500 3,500 3,500 3,500 1,022 3,577,000 2015-06-04
158 3,460 3,460 3,460 3,460 1,978 6,843,880 2015-06-05
159 3,500 3,500 3,500 3,500 950 3,325,000 2015-06-08
160 3,500 3,460 3,500 3,500 4,040 14,138,400 2015-06-09
161 3,550 3,500 3,500 3,545 8,591 30,458,050 2015-06-11
162 3,559 3,500 3,550 3,519 6,514 22,924,745 2015-06-12
163 4,040 3,500 3,560 3,556 4,721 16,788,740 2015-06-15
164 4,000 3,990 4,000 3,996 2,668 10,662,000 2015-06-16
165 4,000 3,900 4,000 3,927 4,525 17,769,950 2015-06-17
166 4,000 3,927 3,927 3,941 630 2,482,760 2015-06-18
167 3,999 3,999 3,999 3,999 10 39,990 2015-06-19
168 3,900 3,900 3,900 3,900 10 39,000 2015-06-22
169 3,999 3,899 3,899 3,905 566 2,210,449 2015-06-23
170 3,900 3,900 3,900 3,900 13 50,700 2015-06-24
171 3,800 3,600 3,800 3,745 502 1,880,090 2015-06-26
172 3,749 3,650 3,749 3,711 20,576 76,350,310 2015-06-29
173 3,749 3,749 3,749 3,749 50 187,450 2015-06-30
174 3,650 3,500 3,650 3,638 1,547 5,628,350 2015-07-01
175 3,748 3,700 3,700 3,722 219 815,052 2015-07-02
176 3,650 3,650 3,650 3,650 10 36,500 2015-07-03
177 3,650 3,600 3,600 3,618 824 2,981,400 2015-07-06
178 3,650 3,650 3,650 3,650 180 657,000 2015-07-07
179 3,650 3,600 3,650 3,613 446 1,611,350 2015-07-08
180 3,650 3,650 3,650 3,650 70 255,500 2015-07-09
181 3,650 3,650 3,650 3,650 4,545 16,589,250 2015-07-10
182 3,748 3,650 3,748 3,659 713 2,609,212 2015-07-16
183 3,600 3,550 3,600 3,577 759 2,714,600 2015-07-21
184 3,600 3,600 3,600 3,600 105 378,000 2015-07-22
185 3,600 3,600 3,600 3,600 100 360,000 2015-07-23
186 3,600 3,500 3,600 3,540 292 1,033,810 2015-07-24
187 3,600 3,600 3,600 3,600 150 540,000 2015-07-27
188 3,600 3,600 3,600 3,600 50 180,000 2015-07-28
189 3,600 3,550 3,550 3,591 486 1,745,400 2015-07-29
190 3,501 3,501 3,501 3,501 1 3,501 2015-07-30
191 3,590 3,590 3,590 3,590 50 179,500 2015-07-31
192 3,590 3,500 3,590 3,522 205 722,088 2015-08-03
193 3,590 3,500 3,500 3,507 750 2,629,950 2015-08-04
194 3,590 3,550 3,590 3,561 70 249,300 2015-08-05
195 3,590 3,589 3,589 3,589 25 89,730 2015-08-06
196 3,570 3,450 3,450 3,480 99 344,530 2015-08-10
197 3,570 3,400 3,570 3,457 242 836,690 2015-08-11
198 3,560 3,560 3,560 3,560 115 409,400 2015-08-12
199 3,560 3,560 3,560 3,560 90 320,400 2015-08-13
200 3,560 3,560 3,560 3,560 45 160,200 2015-08-14
201 3,560 3,560 3,560 3,560 15 53,400 2015-08-17
202 3,550 3,500 3,500 3,512 66 231,800 2015-08-18
203 3,550 3,549 3,550 3,550 99 351,421 2015-08-19
204 3,560 3,550 3,550 3,557 54 192,100 2015-08-20
205 3,560 3,560 3,560 3,560 5 17,800 2015-08-21
206 3,500 3,300 3,300 3,350 40 134,000 2015-08-27
207 3,500 3,500 3,500 3,500 5 17,500 2015-08-28
208 3,500 3,300 3,500 3,315 163 540,300 2015-08-31
209 3,330 3,300 3,330 3,300 1,789 5,904,000 2015-09-01
210 3,490 3,300 3,300 3,303 214 706,770 2015-09-02
211 3,500 3,450 3,490 3,490 530 1,849,650 2015-09-03
212 3,500 3,500 3,500 3,500 250 875,000 2015-09-04
213 3,500 3,499 3,409 3,500 20 69,990 2015-09-07
214 3,445 3,400 3,400 3,400 1,002 3,406,890 2015-09-09
215 3,445 3,445 3,445 3,445 3 10,335 2015-09-10
216 3,550 3,440 3,440 3,486 19,954 69,569,325 2015-09-11
217 3,560 3,550 3,560 3,560 3,004 10,693,350 2015-09-14
218 3,600 3,550 3,550 3,557 1,575 5,601,890 2015-09-15
219 3,600 3,600 3,600 3,600 500 1,800,000 2015-09-16
220 3,600 3,600 3,600 3,600 425 1,530,000 2015-09-17
221 3,600 3,590 3,600 3,596 547 1,967,230 2015-09-18
222 3,600 3,590 3,600 3,596 825 2,967,000 2015-09-21
223 3,600 3,500 3,600 3,599 488 1,756,200 2015-09-22
224 3,600 3,600 3,600 3,600 550 1,980,000 2015-09-23
225 3,600 3,600 3,600 3,600 525 1,890,000 2015-09-24
226 3,600 3,590 3,600 3,595 659 2,369,060 2015-09-25
227 3,600 3,585 3,590 3,593 599 2,151,940 2015-09-28
228 3,590 3,590 3,590 3,590 500 1,795,000 2015-09-29
229 3,600 3,595 3,600 3,598 500 1,799,000 2015-09-30
230 3,600 3,599 3,599 3,600 385 1,385,990 2015-10-01
231 3,600 3,590 3,600 3,600 180 647,950 2015-10-02
232 3,600 3,600 3,600 3,600 247 889,200 2015-10-05
233 3,600 3,600 3,600 3,600 50 180,000 2015-10-06
234 3,599 3,599 3,599 3,599 50 179,950 2015-10-07
235 3,599 3,589 3,589 3,593 110 395,220 2015-10-08
236 3,599 3,593 3,593 3,594 115 413,285 2015-10-09
237 3,600 3,599 3,599 3,600 202 727,115 2015-10-12
238 3,600 3,600 3,600 3,600 102 367,200 2015-10-13
239 3,600 3,600 3,600 3,600 65 234,000 2015-10-14
240 3,600 3,600 3,600 3,600 75 270,000 2015-10-15
241 3,600 3,590 3,600 3,596 25 89,900 2015-10-16
242 3,590 3,590 3,590 3,590 175 628,250 2015-10-19
243 3,590 3,589 3,590 3,590 110 394,890 2015-10-20
244 3,590 3,590 3,590 3,590 37 132,830 2015-10-21
245 3,580 3,579 3,580 3,580 295 1,056,080 2015-10-22
246 3,580 3,500 3,580 3,560 779 2,773,310 2015-10-23
247 3,580 3,570 3,570 3,577 1,433 5,126,310 2015-10-26
248 3,580 3,565 3,580 3,571 2,382 8,505,610 2015-10-27
249 3,580 3,580 3,580 3,580 978 3,501,240 2015-10-28
250 3,580 3,580 3,580 3,580 1,100 3,938,000 2015-10-29
251 3,800 3,579 3,579 3,590 1,827 6,559,210 2015-10-30
252 3,790 3,790 3,790 3,790 300 1,137,000 2015-11-02
253 3,790 3,789 3,789 3,789 137 519,143 2015-11-03
254 3,780 3,779 3,780 3,780 545 2,059,955 2015-11-04
255 3,780 3,779 3,780 3,779 140 529,125 2015-11-05
256 3,779 3,778 3,778 3,779 20 75,570 2015-11-06
257 3,778 3,679 3,778 3,690 425 1,568,250 2015-11-09
258 3,678 3,677 3,677 3,677 115 422,870 2015-11-10
259 3,678 3,678 3,678 3,678 350 1,287,300 2015-11-11
260 3,778 3,678 3,678 3,681 395 1,453,810 2015-11-13
261 3,778 3,778 3,778 3,778 175 661,150 2015-11-16
262 3,779 3,678 3,678 3,759 263 988,619 2015-11-17
263 3,779 3,779 3,779 3,779 5 18,895 2015-11-18
264 3,750 3,750 3,750 3,750 231 866,250 2015-11-19
265 3,750 3,740 3,750 3,749 110 412,400 2015-11-20
266 3,750 3,749 3,749 3,750 105 393,700 2015-11-23
267 3,750 3,700 3,720 3,720 127 472,451 2015-11-24
268 3,750 3,740 3,740 3,749 75 281,150 2015-11-25
269 3,750 3,750 3,750 3,750 50 187,500 2015-11-26
270 3,749 3,740 3,740 3,748 110 412,300 2015-11-27
271 3,749 3,749 3,749 3,749 50 187,450 2015-11-30
272 3,738 3,729 3,730 3,733 220 821,200 2015-12-01
273 3,749 3,310 3,734 3,379 1,541 5,207,109 2015-12-02
274 3,749 3,749 3,749 3,749 127 476,123 2015-12-03
275 3,749 3,700 3,749 3,740 105 392,665 2015-12-04
276 3,600 3,600 3,600 3,600 72 259,200 2015-12-08
277 3,540 3,530 3,540 3,540 503 1,780,590 2015-12-09
278 3,600 3,400 3,530 3,531 520 1,836,250 2015-12-10
279 3,600 3,600 3,600 3,600 302 1,087,200 2015-12-11
280 3,700 3,580 3,580 3,670 400 1,468,000 2015-12-14
281 3,700 3,550 3,700 3,657 1,050 3,840,000 2015-12-15
282 3,700 3,669 3,669 3,685 1,214 4,473,666 2015-12-16
283 3,750 3,700 3,700 3,746 412 1,543,150 2015-12-17
284 3,550 3,550 3,550 3,550 2 7,100 2015-12-18
285 3,700 3,540 3,550 3,642 316 1,150,800 2015-12-21
286 3,540 3,400 3,540 3,502 609 2,132,498 2015-12-22
287 3,530 3,450 3,450 3,456 1,959 6,769,382 2015-12-23
288 3,550 3,520 3,530 3,533 5,856 20,687,610 2015-12-24
289 3,820 3,550 3,550 3,651 6,329 23,106,700 2015-12-25
290 4,000 3,819 3,819 3,951 461 1,821,455 2015-12-28
291 3,979 3,886 3,899 3,902 165 643,765 2015-12-30
292 3,899 3,849 3,898 3,896 386 1,503,769 2015-12-31
293 3,849 3,847 3,849 3,848 175 673,415 2016-01-04
294 3,848 3,847 3,847 3,848 105 404,035 2016-01-05
295 3,779 3,750 3,750 3,778 125 472,210 2016-01-06
296 3,600 3,600 3,600 3,600 65 234,000 2016-01-07
297 3,595 3,595 3,595 3,595 400 1,438,000 2016-01-08
298 3,595 3,590 3,595 3,594 462 1,660,390 2016-01-11
299 3,580 3,500 3,500 3,577 1,200 4,292,000 2016-01-12
300 3,580 3,450 3,580 3,554 1,175 4,176,410 2016-01-13
301 3,550 3,400 3,451 3,452 460 1,587,949 2016-01-14
302 3,580 3,530 3,540 3,535 4,852 17,150,500 2016-01-15
303 3,750 3,500 3,580 3,580 4,441 15,900,700 2016-01-18
304 3,800 3,749 3,749 3,770 1,389 5,236,735 2016-01-19
305 3,777 3,550 3,749 3,770 267 1,006,567 2016-01-20
306 3,760 3,550 3,760 3,744 588 2,201,300 2016-01-21
307 3,760 3,700 3,700 3,750 495 1,856,150 2016-01-22
308 3,749 3,300 3,730 3,512 3,412 11,984,350 2016-01-25
309 3,490 3,255 3,490 3,480 225 782,900 2016-01-26
310 3,500 3,351 3,490 3,493 1,498 5,232,603 2016-01-27
311 3,480 3,301 3,480 3,436 6,057 20,809,607 2016-01-28
312 3,459 3,400 3,459 3,440 2,970 10,216,000 2016-01-29
313 3,400 3,316 3,400 3,389 4,367 14,799,772 2016-02-01
314 3,500 3,350 3,400 3,403 10,913 37,141,740 2016-02-02
315 3,750 3,500 3,700 3,623 10,048 36,401,220 2016-02-03
316 3,799 3,500 3,650 3,719 23,396 87,015,700 2016-02-04
317 3,910 3,500 3,700 3,783 37,738 142,757,130 2016-02-05
318 3,790 3,720 3,720 3,764 630 2,371,600 2016-02-08
319 3,260 3,252 3,252 3,252 47,202 153,500,920 2016-02-12
320 3,689 3,688 3,689 3,689 150 553,300 2016-02-15
321 3,690 3,688 3,688 3,689 189 697,170 2016-02-16
322 3,600 3,600 3,600 3,600 257 925,200 2016-02-17
323 3,600 3,600 3,600 3,600 580 2,088,000 2016-02-18
324 3,600 3,500 3,600 3,504 6,012 21,068,000 2016-02-19
325 3,850 3,600 3,600 3,763 3,468 13,049,537 2016-02-22
326 3,799 3,798 3,798 3,799 290 1,101,670 2016-02-23
327 3,798 3,780 3,797 3,786 303 1,147,191 2016-02-25
328 3,775 3,750 3,750 3,764 1,088 4,094,750 2016-02-26
329 3,780 3,769 3,780 3,776 700 2,643,070 2016-02-29
330 3,750 3,601 3,601 3,748 583 2,185,058 2016-03-01
331 3,750 3,740 3,750 3,743 1,255 4,697,950 2016-03-02
332 3,740 3,700 3,725 3,732 901 3,362,200 2016-03-03
333 3,750 3,725 3,750 3,750 402 1,507,450 2016-03-04
334 3,680 3,680 3,680 3,680 261 960,480 2016-03-07
335 3,700 3,670 3,680 3,680 4,740 17,443,220 2016-03-09
336 3,700 3,650 3,700 3,660 732 2,679,080 2016-03-10
337 3,650 3,650 3,650 3,650 1,141 4,164,650 2016-03-11
338 3,750 3,601 3,670 3,670 2,640 9,688,180 2016-03-14
339 3,750 3,590 3,670 3,660 9,355 34,236,340 2016-03-15
340 3,800 3,650 3,650 3,745 8,474 31,736,045 2016-03-16
341 3,600 3,600 3,600 3,600 12 43,200 2016-03-17
342 3,550 3,550 3,550 3,550 47 166,850 2016-03-18
343 3,550 3,503 3,540 3,538 2,037 7,205,890 2016-03-21
344 3,550 3,549 3,549 3,550 123 436,640 2016-03-22
345 3,550 3,550 3,550 3,550 243 862,650 2016-03-23
346 3,550 3,550 3,550 3,550 243 862,650 2016-03-23
347 3,550 3,540 3,550 3,547 371 1,315,840 2016-03-24
348 3,700 3,540 3,540 3,601 11,780 42,425,500 2016-03-25
349 3,800 3,650 3,650 3,740 14,762 55,214,708 2016-03-28
350 3,700 3,700 3,700 3,700 750 2,775,000 2016-03-29
351 3,750 3,600 3,600 3,742 899 3,363,700 2016-03-30
352 3,725 3,700 3,700 3,703 682 2,525,275 2016-03-31
353 3,700 3,500 3,700 3,665 790 2,895,010 2016-04-01
354 3,700 3,700 3,700 3,700 750 2,775,000 2016-04-04
355 3,700 3,650 3,650 3,699 509 1,882,850 2016-04-05
356 3,700 3,650 3,700 3,684 1,033 3,805,950 2016-04-06
357 3,690 3,501 3,650 3,628 973 3,529,880 2016-04-07
358 3,725 3,680 3,680 3,713 6,600 24,504,200 2016-04-08
359 3,740 3,699 3,700 3,705 7,275 26,957,225 2016-04-11
360 3,880 3,699 3,700 3,742 12,980 48,568,385 2016-04-12
361 3,700 3,700 3,700 3,700 100 370,000 2016-04-13
362 3,102 3,102 0 0 80,600 250,021,200 2016-04-13
363 3,650 3,600 3,650 3,621 300 1,086,250 2016-04-14
364 3,650 3,500 3,650 3,513 3,175 11,154,710 2016-04-15
365 3,680 3,680 3,680 3,680 50 184,000 2016-04-18
366 3,680 3,501 3,680 3,679 155 570,221 2016-04-19
367 3,680 3,680 3,680 3,680 270 993,600 2016-04-20
368 3,750 3,675 3,680 3,704 8,611 31,898,690 2016-04-21
369 3,850 3,700 3,798 3,848 2,025 7,792,990 2016-04-22
370 3,700 3,700 3,700 3,700 250 925,000 2016-04-25
371 3,800 3,500 3,749 3,584 2,516 9,016,669 2016-04-26
372 3,700 3,550 3,550 3,615 5,150 18,615,500 2016-04-27
373 3,745 3,700 3,700 3,707 7,130 26,432,750 2016-04-28
374 3,750 3,740 3,740 3,746 4,100 15,359,250 2016-04-29
375 3,746 3,746 3,746 3,746 110 412,060 2016-05-02
376 3,700 3,500 3,700 3,522 1,950 6,868,500 2016-05-03
377 3,650 3,502 3,650 3,531 1,120 3,954,800 2016-05-04
378 3,745 3,650 3,650 3,681 5,940 21,863,950 2016-05-05
379 3,749 3,745 3,745 3,746 522 1,955,576 2016-05-06
380 3,750 3,749 3,749 3,750 1,370 5,136,962 2016-05-09
381 3,800 3,700 3,750 3,770 7,098 26,757,200 2016-05-10
382 4,030 3,740 3,740 3,859 11,374 43,893,185 2016-05-11
383 3,999 3,800 3,999 3,891 604 2,349,930 2016-05-12
384 3,985 3,983 3,984 3,984 336 1,338,694 2016-05-13
385 3,985 3,700 3,750 3,853 2,890 11,136,100 2016-05-16
386 3,900 3,750 3,900 3,770 1,902 7,170,950 2016-05-17
387 3,895 3,750 3,895 3,776 2,450 9,251,250 2016-05-18
388 3,701 3,650 3,701 3,677 1,550 5,699,050 2016-05-19
389 3,750 3,650 3,650 3,704 975 3,611,250 2016-05-20
390 3,750 3,530 3,750 3,580 4,456 15,954,010 2016-05-23
391 3,750 3,560 3,750 3,633 2,250 8,174,530 2016-05-24
392 3,750 3,750 3,750 3,750 1,105 4,143,750 2016-05-25
393 3,890 3,700 3,700 3,777 3,649 13,781,250 2016-05-26
394 3,989 3,689 3,879 3,860 9,938 38,361,367 2016-05-27
395 4,000 3,945 3,989 3,992 860 3,433,000 2016-05-30
396 4,030 3,800 4,000 3,991 994 3,967,150 2016-05-31
397 4,100 3,800 4,005 4,026 1,233 4,963,900 2016-06-02
398 4,149 4,060 4,060 4,129 1,794 7,407,830 2016-06-03
399 4,149 4,000 4,130 4,044 1,283 5,187,900 2016-06-06
400 4,149 4,050 4,050 4,103 377 1,546,650 2016-06-07
401 4,149 4,055 4,100 4,089 810 3,312,300 2016-06-08
402 4,140 3,900 4,140 4,010 4,424 17,739,760 2016-06-09
403 4,140 3,900 4,139 3,970 2,070 8,218,355 2016-06-10
404 456 410 410 444 42,608 18,899,564 2016-06-20
405 490 450 485 477 43,575 20,786,873 2016-06-21
406 460 445 451 451 23,295 10,500,909 2016-06-22
407 470 450 470 459 5,505 2,526,118 2016-06-23
408 470 420 470 448 15,330 6,865,376 2016-06-24
409 470 420 420 456 671 306,035 2016-06-27
410 460 420 460 428 5,757 2,461,470 2016-06-28
411 440 435 440 436 1,865 813,025 2016-06-30
412 440 428 440 436 17,230 7,513,170 2016-07-01
413 435 420 435 421 6,557 2,761,440 2016-07-04
414 450 400 450 421 23,550 9,911,715 2016-07-05
415 449 422 422 426 12,500 5,325,290 2016-07-06
416 449 410 449 414 3,142 1,301,764 2016-07-07
417 449 400 400 420 9,170 3,851,340 2016-07-08
418 449 430 449 439 9,016 3,961,273 2016-07-18
419 449 444 444 447 1,075 480,020 2016-07-19
420 445 440 445 445 13,854 6,162,874 2016-07-20
421 445 444 445 444 4,460 1,980,700 2016-07-21
422 445 440 444 441 19,541 8,613,579 2016-07-22
423 444 441 444 441 3,070 1,354,920 2016-07-25
424 441 420 440 421 5,711 2,401,645 2016-07-26
425 420 410 420 415 2,664 1,105,080 2016-07-27
426 428 415 415 423 2,202 931,820 2016-07-28
427 441 428 428 436 1,568 684,123 2016-07-29
428 430 420 428 427 2,974 1,270,805 2016-08-01
429 428 410 425 421 6,158 2,590,733 2016-08-02
430 420 380 410 393 15,257 5,996,870 2016-08-04
431 428 420 428 426 4,490 1,912,051 2016-08-05
432 427 420 427 426 3,053 1,301,910 2016-08-08
433 420 419 420 419 14,966 6,272,717 2016-08-09
434 420 420 420 420 2,310 969,969 2016-08-10
435 419 418 419 418 140,362 58,671,881 2016-08-11
436 419 416 419 417 3,503 1,461,109 2016-08-15
437 410 410 410 410 16,804 6,888,840 2016-08-03
438 419 419 419 419 2,630 1 2016-08-12
439 417 415 417 416 6,522 2,710,905 2016-08-16
440 416 405 416 412 10,433 4,300,238 2016-08-17
441 410 400 410 402 13,565 5,452,688 2016-08-18
442 410 409 409 409 16,289 6,663,016 2016-08-19
443 416 405 416 407 19,322 7,864,534 2016-08-22
444 410 408 408 410 6,393 2,618,467 2016-08-23
445 417 400 417 410 16,211 6,638,719 2016-08-24
446 419 410 412 413 3,195 1,320,950 2016-08-25
447 409 409 409 409 1,500 613,500 2016-08-26
448 413 410 413 411 6,000 2,463,000 2016-08-29
449 413 400 413 405 13,678 5,544,718 2016-08-30
450 408 400 408 404 10,640 4,293,800 2016-08-31
451 405 390 405 392 29,099 11,403,255 2016-09-01
452 400 390 400 394 6,462 2,547,190 2016-09-02
453 400 380 390 386 20,553 7,929,485 2016-09-05
454 400 381 400 394 6,546 2,579,916 2016-09-06
455 399 390 390 394 3,493 1,375,770 2016-09-07
456 399 390 390 395 6,211 2,451,540 2016-09-08
457 396 393 396 396 2,515 995,895 2016-09-09
458 393 390 393 392 2,101 823,890 2016-09-12
459 390 380 390 389 9,519 3,702,140 2016-09-13
460 390 360 360 380 15,341 5,831,012 2016-09-14
461 385 370 385 381 10,577 4,034,590 2016-09-15
462 370 365 370 369 28,188 10,409,008 2016-09-16
463 390 368 368 385 30,969 11,932,450 2016-09-19
464 393 380 380 386 15,582 6,012,320 2016-09-20
465 392 370 370 389 11,513 4,482,494 2016-09-21
466 385 380 380 382 7,993 3,052,840 2016-09-22
467 380 370 380 372 12,041 4,475,670 2016-09-23
468 380 377 380 380 10,500 3,986,050 2016-09-26
469 380 375 377 376 15,015 5,648,845 2016-09-27
470 393 380 380 387 57,472 22,234,070 2016-09-28
471 390 390 390 390 17,502 6,825,780 2016-09-29
472 410 389 393 398 7,200 2,864,020 2016-09-30
473 390 389 390 390 10,595 4,129,455 2016-10-03
474 390 389 389 390 6,725 2,621,025 2016-10-04
475 390 390 390 390 12,290 4,793,100 2016-10-05
476 410 390 390 401 7,950 3,191,130 2016-10-06
477 425 410 410 415 6,935 2,879,000 2016-10-07
478 420 420 420 420 4,687 1,968,540 2016-10-10
479 420 400 420 417 11,878 4,952,965 2016-10-11
480 420 420 420 420 9,550 4,011,000 2016-10-12
481 424 420 420 421 5,160 2,170,020 2016-10-13
482 424 423 424 424 7,456 3,159,388 2016-10-14
483 425 420 420 424 6,690 2,838,299 2016-10-17
484 425 410 425 424 6,500 2,757,430 2016-10-18
485 420 415 415 419 5,700 2,387,000 2016-10-20
486 420 395 420 405 25,577 10,363,135 2016-10-21
487 420 390 418 396 29,020 11,496,600 2016-10-24
488 417 417 417 417 50 20,850 2016-10-25
489 400 400 400 400 1 400 2016-10-27
490 400 400 400 400 342 136,800 2016-10-28
491 400 381 400 384 14,522 5,579,952 2016-11-01
492 381 381 381 381 199 75,819 2016-11-02
493 390 380 390 382 1,177 449,080 2016-11-03
494 400 400 400 400 1 400 2016-11-04
495 399 395 399 397 682 270,478 2016-11-07
496 398 390 398 392 6,025 2,359,598 2016-11-08
497 388 380 388 382 8,516 3,254,391 2016-11-09
498 370 350 370 360 77,568 27,909,980 2016-11-10
499 380 360 371 368 294 108,168 2016-11-11
500 385 367 385 377 7,497 2,828,096 2016-11-14
501 385 370 385 373 16,544 6,163,124 2016-11-15
502 380 378 380 380 526 199,860 2016-11-16
503 380 376 380 377 8,791 3,317,900 2016-11-17
504 375 365 375 366 11,000 4,024,000 2016-11-21
505 380 360 365 362 14,300 5,176,706 2016-11-22
506 360 360 360 360 7,000 2,520,000 2016-11-23
507 370 360 365 362 4,530 1,638,935 2016-11-28
508 380 370 380 373 545 203,531 2016-11-29
509 370 360 366 366 154,810 56,603,090 2016-11-30
510 370 360 370 363 5,160 1,870,488 2016-12-01
511 380 360 363 363 6,999 2,542,635 2016-12-02
512 370 365 370 368 11,720 4,311,345 2016-12-05
513 369 363 369 363 3,467 1,259,832 2016-12-06
514 365 363 363 364 5,083 1,851,978 2016-12-07
515 370 365 365 369 1,420 523,475 2016-12-08
516 370 365 365 365 3,081 1,124,970 2016-12-09
517 370 365 370 368 3,260 1,199,935 2016-12-12
518 380 360 368 375 40,204 15,094,170 2016-12-13
519 385 376 376 377 8,883 3,344,819 2016-12-14
520 380 376 380 379 26,900 10,197,700 2016-12-15
521 380 375 375 378 3,800 1,438,200 2016-12-16
522 390 384 390 386 2,600 1,003,600 2016-12-19
523 384 380 384 380 1,000 380,248 2016-12-20
524 377 370 377 371 11,800 4,374,750 2016-12-21
525 370 370 370 370 5,000 1,850,000 2016-12-22
526 389 370 370 377 14,100 5,316,650 2016-12-23
527 390 379 385 382 13,328 5,095,888 2016-12-26
528 395 380 395 383 57,248 21,909,788 2016-12-27
529 400 385 385 396 23,275 9,222,125 2016-12-28
530 380 380 380 380 50 19,000 2017-01-02
531 375 370 370 371 9,260 3,432,291 2017-01-03
532 375 370 370 375 2,110 790,700 2017-01-04
533 375 369 370 371 7,160 2,659,000 2017-01-05
534 371 371 371 371 1,893 702,303 2017-01-06
535 369 367 369 367 23,107 8,483,380 2017-01-07
536 370 367 367 367 9,100 3,341,360 2017-01-09
537 370 370 370 370 20 7,400 2017-01-10
538 375 370 370 371 1,492 553,000 2017-01-12
539 371 370 371 370 135 49,970 2017-01-16
540 375 375 375 375 1,160 435,000 2017-01-17
541 375 370 375 371 4,060 1,504,779 2017-01-18
542 372 370 372 370 3,900 1,443,204 2017-01-19
543 370 368 370 369 3,303 1,220,110 2017-01-20
544 370 360 370 362 1,249 452,043 2017-01-23
545 360 355 360 356 1,171 417,455 2017-01-24
546 356 351 355 354 20,945 7,405,492 2017-01-25
547 360 350 350 354 47,257 16,747,985 2017-01-26
548 355 350 355 354 20,698 7,335,790 2017-01-27
549 355 353 355 355 5,941 2,108,475 2017-01-30
550 355 350 355 352 14,830 5,216,348 2017-01-31
551 355 350 355 350 9,444 3,309,878 2017-02-01
552 350 350 350 350 4,399 1,539,650 2017-02-02
553 350 350 350 350 1,839 643,650 2017-02-03
554 352 350 350 350 4,372 1,530,278 2017-02-06
555 351 350 351 350 2,364 828,261 2017-02-07
556 350 340 350 346 23,210 8,029,893 2017-02-08
557 354 335 345 343 2,447 839,988 2017-02-09
558 350 350 350 350 2,850 997,500 2017-02-10
559 351 348 351 350 7,367 2,577,821 2017-02-13
560 349 345 345 346 2,751 952,099 2017-02-14
561 350 349 349 350 1,302 455,537 2017-02-15
562 350 344 349 346 5,324 1,843,232 2017-02-16
563 350 344 350 346 2,646 914,724 2017-02-17
564 350 330 350 345 8,966 3,095,243 2017-02-20
565 350 330 350 332 9,938 3,301,919 2017-02-21
566 330 285 330 298 31,863 9,479,700 2017-02-22
567 320 300 306 314 3,658 1,147,105 2017-02-23
568 349 330 330 338 27,465 9,276,944 2017-02-24
569 338 330 338 330 2,740 904,340 2017-03-02
570 350 349 349 350 1,037 362,795 2017-03-03
571 350 330 350 333 11,238 3,738,650 2017-03-06
572 340 285 340 303 29,213 8,854,351 2017-03-07
573 339 310 339 318 73,286 23,271,480 2017-03-09
574 330 303 315 320 33,626 10,746,591 2017-03-10
575 345 334 334 338 21,535 7,270,529 2017-03-13
576 345 320 340 330 26,021 8,592,735 2017-03-14
577 347 347 347 347 250 86,750 2017-03-15
578 360 330 340 352 66,033 23,217,046 2017-03-16
579 355 340 350 352 6,670 2,345,694 2017-03-17
580 345 331 340 340 4,587 1,560,160 2017-03-20
581 370 335 340 350 24,341 8,514,245 2017-03-21
582 340 330 335 333 12,605 4,202,311 2017-03-22
583 359 340 341 348 11,038 3,837,195 2017-03-23
584 340 340 340 340 14,728 5,007,520 2017-03-24
585 355 333 355 337 35,190 11,871,402 2017-03-27
586 340 335 335 340 24,000 8,150,000 2017-03-28
587 340 340 340 340 600 204,000 2017-03-29
588 345 344 344 345 2,710 934,028 2017-03-31
589 345 340 340 344 1,223 420,850 2017-04-03
590 340 335 340 336 7,159 2,406,060 2017-04-04
591 345 340 340 340 11,868 4,039,770 2017-04-05
592 343 340 340 341 3,526 1,201,198 2017-04-06
593 340 330 340 335 17,666 5,924,992 2017-04-07
594 341 340 340 341 4,103 1,398,320 2017-04-10
595 341 338 341 341 1,333 454,519 2017-04-11
596 340 338 340 338 5,892 1,994,015 2017-04-12
597 342 338 341 340 3,040 1,034,643 2017-04-13
598 342 338 342 342 5,230 1,787,880 2017-04-14
599 340 336 340 338 7,890 2,670,335 2017-04-17
600 341 333 341 336 14,600 4,902,785 2017-04-18
601 339 335 339 335 2,622 878,426 2017-04-19
602 335 310 335 324 18,875 6,121,895 2017-04-20
603 321 320 320 320 9,163 2,932,663 2017-04-21
604 330 330 330 330 20 6,600 2017-04-24
605 330 328 328 328 780 256,000 2017-04-25
606 335 334 335 335 1,113 372,755 2017-04-26
607 332 329 332 330 3,370 1,112,500 2017-04-27
608 335 327 335 328 1,148 376,292 2017-04-28
609 335 328 330 332 6,067 2,012,204 2017-05-01
610 330 325 325 325 22,000 7,160,000 2017-05-02
611 330 300 328 304 19,830 6,033,577 2017-05-03
612 327 286 311 300 73,802 22,126,093 2017-05-04
613 326 290 326 296 29,050 8,594,710 2017-05-05
614 297 270 297 286 96,693 27,636,819 2017-05-08
615 300 275 300 285 13,252 3,771,433 2017-05-09
616 326 299 299 300 25,162 7,548,737 2017-05-10
617 320 300 320 305 9,652 2,942,485 2017-05-11
618 329 320 320 325 9,727 3,165,384 2017-05-15
619 329 320 320 326 6,760 2,201,220 2017-05-16
620 325 325 325 325 100 32,500 2017-05-17
621 325 320 325 321 24,550 7,879,711 2017-05-18
622 320 320 320 320 2,612 835,840 2017-05-19
623 330 315 320 328 25,579 8,393,901 2017-05-22
624 335 320 320 332 19,149 6,347,900 2017-05-23
625 340 310 334 337 26,541 8,933,835 2017-05-24
626 340 330 330 336 23,232 7,812,388 2017-05-25
627 320 320 320 320 2,126 680,320 2017-05-26
628 340 320 320 336 25,674 8,618,680 2017-05-29
629 329 315 315 325 4,656 1,511,654 2017-05-30
630 330 320 330 320 9,515 3,046,180 2017-05-31
631 330 325 330 327 1,939 634,870 2017-06-02
632 325 320 325 321 2,787 893,590 2017-06-05
633 319 315 315 315 5,304 1,670,856 2017-06-06
634 318 290 315 297 53,293 15,851,919 2017-06-07
635 315 290 292 291 126,392 36,722,930 2017-06-08
636 293 285 293 287 62,662 17,980,620 2017-06-09
637 300 300 300 300 1,500 450,000 2017-06-12
638 305 303 305 305 5,942 1,810,310 2017-06-13
639 310 302 310 304 481 146,042 2017-06-14
640 310 270 310 285 100,374 28,568,079 2017-06-15
641 304 270 290 272 19,867 5,397,459 2017-06-16
642 295 290 295 293 571 167,095 2017-06-19
643 296 290 296 292 8,208 2,399,030 2017-06-20
644 300 290 290 291 6,940 2,022,000 2017-06-21
645 300 290 300 292 33,107 9,652,350 2017-06-22
646 293 291 291 292 1,606 469,546 2017-06-23
647 300 290 295 291 2,800 814,015 2017-06-27
648 304 290 304 293 1,000 292,526 2017-06-28
649 305 305 305 305 1 305 2017-06-29
650 295 290 295 290 41,075 11,912,925 2017-06-30
651 295 295 295 295 14,869 4,386,355 2017-07-03
652 310 298 298 303 31,586 9,580,361 2017-07-04
653 320 305 312 316 30,797 9,719,350 2017-07-05
654 322 305 316 316 29,126 9,212,620 2017-07-06
655 363 323 323 347 91,380 31,740,020 2017-07-16
656 399 360 360 379 89,034 33,772,490 2017-07-17
657 430 390 390 398 60,890 24,237,862 2017-07-18
658 435 420 434 431 114,939 49,592,798 2017-07-19
659 434 420 433 428 126,174 54,047,368 2017-07-20
660 425 410 425 416 72,498 30,194,407 2017-07-21
661 400 385 400 388 39,071 15,157,507 2017-07-24
662 386 380 380 383 92,369 35,396,252 2017-07-25
663 405 380 381 391 230,642 90,256,605 2017-07-26
664 410 391 400 404 140,031 56,618,867 2017-07-27
665 406 400 405 404 34,650 13,986,680 2017-07-28
666 408 370 404 387 139,675 54,006,660 2017-07-31
667 400 360 380 367 34,157 12,523,500 2017-08-01
668 389 360 380 365 43,092 15,747,820 2017-08-02
669 370 358 370 361 36,088 13,025,766 2017-08-03
670 389 358 365 360 34,856 12,536,883 2017-08-04
671 385 355 359 362 28,317 10,246,899 2017-08-07
672 365 356 356 362 11,128 4,030,447 2017-08-08
673 380 362 365 370 30,980 11,456,126 2017-08-09
674 385 362 362 382 19,195 7,340,664 2017-08-10
675 400 385 389 391 8,325 3,253,057 2017-08-11
676 395 390 391 391 14,570 5,693,888 2017-08-14
677 396 390 396 394 28,458 11,204,030 2017-08-15
678 395 386 395 388 44,657 17,304,650 2017-08-16
679 395 385 390 387 85,330 33,035,655 2017-08-17
680 428 386 395 411 568,093 233,268,028 2017-08-18
681 472 425 425 451 254,329 114,763,915 2017-08-21
682 498 455 455 471 171,659 80,885,167 2017-08-22
683 480 465 480 470 125,318 58,908,481 2017-08-23
684 467 401 467 443 75,067 33,267,943 2017-08-24
685 459 425 425 449 75,078 33,695,762 2017-08-25
686 460 450 450 452 30,238 13,661,374 2017-08-28
687 460 450 460 457 24,971 11,414,439 2017-08-29
688 453 440 453 445 28,204 12,553,537 2017-08-30
689 461 441 453 452 13,735 6,207,083 2017-08-31
690 461 455 460 458 23,515 10,769,501 2017-09-01
691 460 458 459 459 46,616 21,398,222 2017-09-04
692 460 440 460 454 35,760 16,249,322 2017-09-05
693 459 454 455 456 16,660 7,602,559 2017-09-06
694 459 457 458 458 15,524 7,114,490 2017-09-07
695 462 459 459 461 82,771 38,124,708 2017-09-08
696 470 462 462 468 66,375 31,053,067 2017-09-11
697 484 470 470 477 33,635 16,051,785 2017-09-12
698 525 488 488 505 79,897 40,335,181 2017-09-13
699 550 501 520 521 269,907 140,714,846 2017-09-14
700 589 540 540 568 98,271 55,811,730 2017-09-15
701 620 581 584 606 103,604 62,801,508 2017-09-18
702 671 620 650 654 52,702 34,446,055 2017-09-19
703 638 587 620 601 106,337 63,854,916 2017-09-20
704 605 585 590 595 32,293 19,215,866 2017-09-21
705 605 590 600 594 75,129 44,593,681 2017-09-22
706 645 610 612 637 22,735 14,472,752 2017-09-25
707 635 620 630 630 27,228 17,144,861 2017-09-26
708 639 620 621 625 49,764 31,114,300 2017-09-27
709 635 625 635 630 22,201 13,996,199 2017-09-28
710 649 620 649 630 56,795 35,799,523 2017-09-29
711 639 618 635 624 61,115 38,149,785 2017-10-02
712 638 630 635 633 2,556 1,616,955 2017-10-03
713 635 620 635 629 23,028 14,482,627 2017-10-04
714 635 620 626 625 48,029 30,006,598 2017-10-05
715 718 639 639 684 91,324 62,434,714 2017-10-06
716 770 700 770 726 80,666 58,544,899 2017-10-09
717 830 735 735 784 157,671 123,680,674 2017-10-10
718 790 730 790 751 127,083 95,394,963 2017-10-11
719 760 731 760 739 61,527 45,444,221 2017-10-12
720 779 732 750 751 37,734 28,356,728 2017-10-13
721 775 730 760 739 187,097 138,193,671 2017-10-16
722 760 740 750 753 11,052 8,321,390 2017-10-17
723 765 730 765 741 46,257 34,298,301 2017-10-18
724 759 730 740 747 22,545 16,850,846 2017-10-19
725 755 745 755 754 32,081 24,185,162 2017-10-20
726 755 730 755 741 82,629 61,249,676 2017-10-23
727 750 730 741 733 85,135 62,361,074 2017-10-24
728 740 729 731 731 25,392 18,573,477 2017-10-25
729 748 729 748 731 32,870 24,026,359 2017-10-26
730 765 730 740 750 169,846 127,461,668 2017-10-27
731 760 731 731 752 4,237 3,184,382 2017-10-30
732 750 723 745 734 46,554 34,173,741 2017-10-31
733 736 734 735 735 25,401 18,668,269 2017-11-01
734 750 731 740 738 2,902 2,142,986 2017-11-02
735 749 731 749 738 36,759 27,134,725 2017-11-03
736 740 730 735 736 14,511 10,685,760 2017-11-06
737 740 738 740 739 49,706 36,745,616 2017-11-07
738 777 740 740 757 111,603 84,513,192 2017-11-08
739 820 770 770 798 32,472 25,909,530 2017-11-09
740 820 798 820 810 22,869 18,516,645 2017-11-10
741 812 790 810 795 73,141 58,136,985 2017-11-13
742 800 792 799 799 21,949 17,531,486 2017-11-14
743 818 800 800 804 43,622 35,085,240 2017-11-15
744 810 800 804 801 26,846 21,516,572 2017-11-16
745 808 790 800 799 61,499 49,135,357 2017-11-17
746 805 790 790 793 24,215 19,196,710 2017-11-20
747 800 786 795 789 53,219 41,964,531 2017-11-21
748 907 907 907 907 902,251 818,161,207 2017-12-05
749 725 671 0 0 5,553,000 3,810,117,000 2017-12-05
750 987 817 987 897 787,502 706,261,839 2017-12-06
751 870 810 870 843 314,483 265,131,374 2017-12-07
752 830 810 830 818 84,543 69,142,300 2017-12-08
753 825 800 825 807 139,023 112,139,908 2017-12-11
754 798 730 798 757 375,015 283,891,766 2017-12-12
755 770 750 769 767 550,508 422,454,625 2017-12-13
756 758 725 758 737 62,995 46,435,434 2017-12-14
757 759 700 740 718 141,589 101,595,495 2017-12-15
758 735 690 735 701 299,336 209,932,863 2017-12-18
759 770 701 709 724 102,384 74,104,447 2017-12-19
760 770 725 750 746 121,015 90,228,274 2017-12-20
761 760 731 756 746 81,515 60,769,765 2017-12-21
762 740 691 740 701 574,137 402,642,623 2017-12-22
763 710 698 700 700 347,425 243,264,663 2017-12-25
764 724 656 705 700 143,551 100,466,605 2017-12-26
765 719 689 700 698 62,868 43,864,876 2017-12-27
766 727 700 700 717 440,173 315,473,244 2017-12-28
767 715 700 710 707 58,275 41,184,728 2018-01-02
768 708 695 700 701 75,689 53,087,170 2018-01-03
769 700 692 700 698 16,623 11,609,731 2018-01-04
770 700 690 695 692 41,398 28,657,353 2018-01-05
771 698 690 698 693 63,933 44,313,000 2018-01-08
772 700 680 695 696 55,625 38,740,645 2018-01-09
773 700 680 700 686 27,902 19,148,219 2018-01-10
774 690 681 690 684 18,019 12,330,083 2018-01-11
775 690 680 690 681 63,042 42,941,452 2018-01-12
776 690 680 683 682 73,872 50,398,664 2018-01-15
777 709 671 680 703 172,695 121,481,723 2018-01-16
778 709 704 705 706 119,234 84,188,289 2018-01-17
779 707 696 707 702 73,187 51,392,872 2018-01-18
780 707 695 705 703 105,059 73,813,838 2018-01-19
781 705 700 705 701 33,320 23,353,001 2018-01-22
782 707 704 704 706 59,830 42,231,449 2018-01-23
783 707 701 707 704 103,293 72,714,035 2018-01-24
784 708 701 706 705 67,407 47,536,525 2018-01-25
785 708 705 707 706 80,422 56,766,889 2018-01-26
786 706 700 705 702 51,728 36,298,947 2018-01-29
787 707 680 705 692 31,087 21,502,151 2018-01-30
788 700 680 700 686 10,223 7,007,857 2018-01-31
789 705 690 700 699 14,429 10,084,491 2018-02-01
790 705 695 705 699 20,035 14,007,008 2018-02-02
791 704 698 698 701 261,258 183,027,056 2018-02-05
792 704 700 702 700 49,167 34,438,887 2018-02-06
793 702 698 700 700 27,046 18,922,095 2018-02-07
794 701 695 700 700 60,548 42,380,884 2018-02-08
795 701 698 700 700 90,171 63,113,415 2018-02-09
796 700 695 698 699 43,029 30,064,592 2018-02-12
797 701 698 701 699 47,983 33,529,076 2018-02-13
798 705 698 698 702 14,046 9,853,514 2018-02-14
799 707 700 705 702 15,850 11,130,877 2018-02-15
800 708 699 708 700 17,429 12,210,400 2018-02-19
801 700 690 700 695 17,060 11,860,705 2018-02-20
802 699 690 690 696 43,791 30,474,122 2018-02-21
803 699 670 699 674 35,910 24,637,018 2018-02-22
804 675 650 671 673 15,074 10,103,682 2018-02-23
805 679 671 675 674 12,058 8,143,981 2018-02-26
806 679 670 679 670 12,329 8,294,060 2018-02-27
807 670 666 670 670 24,478 16,398,255 2018-02-28
808 674 660 670 661 69,986 46,617,852 2018-03-01
809 659 645 657 648 48,834 31,752,307 2018-03-02
810 675 651 651 668 58,120 38,472,266 2018-03-05
811 679 670 670 675 55,968 37,667,813 2018-03-06
812 698 675 679 687 46,500 31,740,628 2018-03-07
813 698 685 689 688 34,182 23,583,901 2018-03-09
814 695 685 692 686 54,534 37,489,953 2018-03-12
815 695 680 695 683 39,816 27,239,150 2018-03-13
816 685 675 680 677 75,594 51,305,798 2018-03-14
817 680 674 680 675 25,004 16,904,164 2018-03-15
818 680 660 680 671 44,958 30,249,627 2018-03-16
819 670 650 670 652 79,621 52,066,142 2018-03-19
820 672 650 653 662 33,388 22,022,274 2018-03-20
821 674 650 657 654 72,418 47,678,834 2018-03-21
822 695 654 660 658 57,863 38,555,026 2018-03-22
823 695 660 695 663 38,439 25,926,067 2018-03-23
824 665 650 658 661 49,501 32,478,495 2018-03-26
825 665 645 665 649 46,428 30,327,610 2018-03-27
826 655 651 655 653 12,558 8,207,764 2018-03-28
827 655 647 655 649 42,952 27,914,110 2018-03-29
828 650 645 650 647 30,003 19,474,878 2018-03-30
829 649 643 649 648 6,405 4,136,532 2018-04-02
830 649 635 649 641 26,795 17,220,993 2018-04-03
831 640 620 640 622 37,382 23,413,512 2018-04-04
832 626 612 625 613 21,434 13,240,771 2018-04-05
833 618 610 615 613 52,167 32,029,353 2018-04-06
834 616 601 616 615 12,144 7,403,578 2018-04-09
835 614 607 614 611 10,942 6,709,029 2018-04-10
836 614 600 614 602 19,979 12,085,925 2018-04-11
837 600 550 590 592 13,418 7,894,009 2018-04-12
838 605 570 590 604 37,121 21,642,443 2018-04-13
839 640 605 605 617 22,449 13,737,680 2018-04-16
840 665 613 617 650 11,445 7,393,174 2018-04-17
841 665 628 640 634 48,300 30,929,138 2018-04-18
842 680 650 650 661 37,200 24,903,994 2018-04-19
843 674 635 674 657 31,702 20,829,455 2018-04-20
844 660 635 660 647 11,257 7,334,224 2018-04-23
845 650 620 649 630 84,001 52,124,611 2018-04-24
846 645 622 622 640 27,746 17,787,320 2018-04-25
847 635 625 635 629 23,498 14,806,345 2018-04-26
848 650 625 648 645 72,147 45,916,632 2018-04-27
849 640 630 640 631 45,549 28,892,224 2018-04-30
850 631 620 631 625 28,022 17,524,695 2018-05-01
851 640 630 640 636 565 359,175 2018-05-02
852 638 628 630 629 13,397 8,438,382 2018-05-03
853 630 625 628 625 17,771 11,177,969 2018-05-04
854 628 620 628 621 137,035 85,537,310 2018-05-07
855 622 616 620 618 22,785 14,125,789 2018-05-08
856 620 597 620 600 29,218 17,760,860 2018-05-09
857 609 590 590 597 76,540 45,914,734 2018-05-10
858 599 590 590 597 34,996 20,803,404 2018-05-11
859 598 580 595 583 96,535 56,820,683 2018-05-14
860 590 570 590 586 12,879 7,497,020 2018-05-15
861 585 577 585 577 23,135 13,432,653 2018-05-16
862 577 570 576 573 28,238 16,179,635 2018-05-17
863 573 561 570 564 84,424 47,819,019 2018-05-18
864 570 565 570 565 44,726 25,328,385 2018-05-21
865 609 565 565 601 69,466 41,038,832 2018-05-22
866 618 600 602 618 38,470 23,132,364 2018-05-23
867 639 615 618 620 18,049 11,266,764 2018-05-24
868 654 640 640 650 64,472 41,696,819 2018-05-25
869 646 621 646 629 23,850 15,042,873 2018-05-28
870 635 630 630 633 4,981 3,149,795 2018-05-29
871 635 622 635 630 31,092 19,468,067 2018-05-30
872 630 628 628 628 3,064 1,930,206 2018-05-31
873 628 600 628 605 22,198 13,436,181 2018-06-04
874 620 600 620 603 15,969 9,639,266 2018-06-05
875 605 600 604 600 16,253 9,757,008 2018-06-06
876 605 590 605 591 29,893 17,721,559 2018-06-07
877 600 586 600 587 75,849 44,892,537 2018-06-08
878 585 578 585 579 74,931 43,433,647 2018-06-11
879 590 580 580 582 74,833 43,633,655 2018-06-12
880 600 580 589 583 43,195 25,363,420 2018-06-13
881 590 585 590 587 20,320 11,905,154 2018-06-14
882 600 590 595 595 28,263 16,829,125 2018-06-15
883 599 588 599 590 5,951 3,520,810 2018-06-18
884 590 585 590 586 24,322 14,240,216 2018-06-19
885 600 580 600 581 35,418 20,633,767 2018-06-20
886 585 580 585 581 61,516 35,745,057 2018-06-21
887 585 575 580 578 56,851 32,897,132 2018-06-22
888 590 577 580 579 19,256 11,153,140 2018-06-25
889 590 576 580 580 51,740 30,021,842 2018-06-26
890 614 575 584 601 126,550 75,485,582 2018-06-27
891 605 585 600 600 171,734 102,888,805 2018-06-28
892 671 671 0 0 1,071,385 718,899,335 2018-06-28
893 650 585 600 633 440,606 270,542,601 2018-06-29
894 634 600 634 602 60,479 36,823,387 2018-07-02
895 600 580 600 583 19,652 11,486,355 2018-07-03
896 599 580 590 583 19,779 11,554,130 2018-07-04
897 600 582 586 600 9,501 5,539,147 2018-07-05
898 600 582 590 595 26,570 15,552,652 2018-07-06
899 598 580 586 585 57,058 33,177,296 2018-07-09
900 595 586 586 595 2,300 1,366,400 2018-07-10
901 600 585 593 600 13,449 7,892,701 2018-07-16
902 600 590 593 590 2,227 1,316,491 2018-07-17
903 600 595 595 599 3,381 2,022,464 2018-07-18
904 600 599 599 600 2,367 1,418,733 2018-07-19
905 599 590 599 599 21,183 12,644,488 2018-07-20
906 599 591 599 594 15,324 9,140,764 2018-07-23
907 599 592 593 592 4,268 2,529,034 2018-07-24
908 592 570 592 573 75,700 43,668,352 2018-07-25
909 598 573 573 580 14,183 8,221,764 2018-07-26
910 580 577 579 580 4,321 2,502,383 2018-07-27
911 580 575 580 580 10,423 6,018,374 2018-07-30
912 610 575 580 602 174,832 105,108,354 2018-07-31
913 623 595 619 608 12,126 7,358,492 2018-08-01
914 620 607 610 607 12,657 7,813,067 2018-08-02
915 623 600 608 603 6,010 3,616,182 2018-08-03
916 615 600 600 603 9,346 5,633,064 2018-08-06
917 600 572 600 580 28,857 16,752,166 2018-08-07
918 597 580 580 595 18,852 11,044,177 2018-08-08
919 615 597 597 601 85,832 51,606,942 2018-08-09
920 613 600 613 600 27,137 16,288,515 2018-08-10
921 611 595 602 600 7,240 4,344,911 2018-08-13
922 600 580 600 586 37,524 22,264,689 2018-08-14
923 590 580 590 586 6,432 3,742,136 2018-08-15
924 585 572 580 578 21,234 12,302,763 2018-08-16
925 588 580 580 580 4,081 2,368,108 2018-08-17
926 588 581 588 583 22,118 12,895,780 2018-08-20
927 588 585 585 585 4,496 2,632,806 2018-08-21
928 589 581 589 581 73,417 42,704,964 2018-08-22
929 585 582 585 584 5,181 3,027,439 2018-08-23
930 589 584 585 585 7,567 4,430,506 2018-08-24
931 589 580 589 580 27,699 16,078,646 2018-08-27
932 585 580 581 582 28,172 16,423,231 2018-08-28
933 584 579 580 580 57,898 33,637,601 2018-08-29
934 584 575 584 577 93,152 53,913,255 2018-08-30
935 579 570 576 571 32,945 18,872,669 2018-08-31
936 575 568 574 570 41,681 23,776,069 2018-09-03
937 576 567 576 573 3,580 2,032,362 2018-09-04
938 573 565 573 568 22,396 12,729,926 2018-09-05
939 565 561 562 561 33,511 18,838,479 2018-09-06
940 560 520 560 543 78,259 42,295,416 2018-09-07
941 553 525 553 541 76,722 40,921,051 2018-09-10
942 553 538 540 540 25,144 13,599,569 2018-09-11
943 560 539 539 550 64,195 34,905,769 2018-09-12
944 550 536 541 540 78,173 42,203,077 2018-09-13
945 555 540 540 540 20,466 11,053,640 2018-09-14
946 554 545 549 553 36,871 20,274,341 2018-09-17
947 583 549 555 570 42,623 23,719,271 2018-09-18
948 600 551 551 567 150 85,015 2018-09-19
949 595 570 570 570 8,455 4,843,803 2018-09-20
950 595 560 565 566 57,742 32,677,638 2018-09-21
951 587 561 565 562 3,177 1,790,504 2018-09-24
952 570 562 565 564 26,268 14,823,373 2018-09-25
953 575 564 575 569 23,359 13,287,097 2018-09-26
954 599 570 570 572 21,848 12,492,665 2018-09-27
955 597 567 571 569 80,216 47,315,874 2018-09-28
956 580 575 580 579 3,463 2,005,320 2018-10-01
957 590 570 575 573 38,856 22,386,279 2018-10-02
958 590 567 590 573 16,465 9,437,022 2018-10-03
959 589 571 589 588 12,149 7,024,187 2018-10-04
960 588 565 585 572 171,595 98,813,044 2018-10-05
961 580 571 577 580 4,798 2,747,605 2018-10-08
962 587 574 580 575 48,240 27,952,233 2018-10-09
963 580 574 579 576 9,046 5,210,162 2018-10-10
964 580 573 578 575 1,485 854,782 2018-10-11
965 580 570 580 572 10,976 6,276,508 2018-10-12
966 580 570 571 571 11,768 6,729,752 2018-10-15
967 578 570 578 572 10,534 6,041,620 2018-10-16
968 580 572 573 574 11,063 6,382,191 2018-10-17
969 580 571 573 577 22,477 12,937,205 2018-10-18
970 585 572 580 572 13,101 7,513,525 2018-10-19
971 588 580 580 582 25,969 15,070,544 2018-10-22
972 598 588 589 593 7,169 4,236,453 2018-10-23
973 598 592 598 595 31,333 18,611,298 2018-10-24
974 597 590 597 591 17,659 10,436,306 2018-10-25
975 597 590 597 590 2,003 1,182,610 2018-10-26
976 595 590 591 594 10,415 6,169,938 2018-10-29
977 597 572 597 579 48,784 28,465,586 2018-10-30
978 590 580 580 589 15,404 9,048,960 2018-10-31
979 594 576 592 581 29,267 17,004,018 2018-11-01
980 594 579 594 579 11,628 6,751,158 2018-11-02
981 584 579 580 584 60,981 35,371,489 2018-11-05
982 590 580 584 580 2,448 1,427,057 2018-11-06
983 588 582 585 583 2,448 1,431,267 2018-11-07
984 600 580 580 591 162,037 96,075,120 2018-11-12
985 590 581 590 582 99,325 57,912,502 2018-11-13
986 585 585 585 585 7,156 4,186,260 2018-11-14
987 584 580 584 580 73,734 42,816,525 2018-11-15
988 589 578 589 579 13,840 8,027,608 2018-11-16
989 584 578 580 580 15,869 9,203,389 2018-11-19
990 584 578 584 580 29,532 17,120,016 2018-11-20
991 581 570 581 573 151,906 87,504,570 2018-11-21
992 576 565 576 566 48,944 27,990,552 2018-11-22
993 570 564 570 564 34,193 19,409,953 2018-11-23
994 584 560 560 571 10,209 5,805,580 2018-11-27
995 581 565 570 576 3,915 2,228,537 2018-11-28
996 580 580 580 580 548 317,840 2018-11-17
997 580 564 566 573 3,856 2,204,309 2018-11-29
998 579 570 570 572 11,922 6,807,704 2018-11-30
999 574 570 570 572 30,432 17,379,405 2018-12-03
1000 574 570 570 572 30,432 17,379,405 2018-12-03
1001 574 565 570 566 125,300 71,210,969 2018-12-04
1002 573 567 567 570 6,119 3,487,022 2018-12-05
1003 570 564 569 569 112,813 64,152,109 2018-12-06
1004 573 570 570 573 88,175 50,309,181 2018-12-07
1005 600 573 573 596 163,235 96,419,766 2018-12-10
1006 605 570 600 580 312,415 182,712,782 2018-12-11
1007 605 599 599 600 18,496 11,095,520 2018-12-12
1008 606 570 606 571 663,996 379,381,781 2018-12-13
1009 600 590 600 600 33,746 20,233,920 2018-12-14
1010 600 590 600 592 12,720 7,528,994 2018-12-17
1011 610 586 590 610 159,666 96,961,641 2018-12-18
1012 610 603 605 610 68,871 41,972,931 2018-12-19
1013 619 610 615 611 107,950 66,455,904 2018-12-20
1014 617 610 617 611 5,600 3,427,397 2018-12-21
1015 616 570 610 587 175,668 104,502,991 2018-12-24
1016 600 572 600 600 79,681 46,572,050 2018-12-25
1017 611 600 600 600 6,121 3,686,110 2018-12-26
1018 610 589 600 591 159,329 95,143,624 2018-12-27
1019 590 580 590 590 7,747 4,553,950 2018-12-28
1020 650 590 590 622 58,053 36,067,324 2018-12-31
1021 720 720 0 0 117,175,344 84,366,250,560 2018-12-31
1022 649 641 645 646 52,728 33,959,086 2019-01-02
1023 650 620 648 640 58,595 37,752,613 2019-01-03
1024 640 630 630 640 6,922 4,393,723 2019-01-04
1025 645 632 632 645 27,044 17,353,459 2019-01-07
1026 640 625 640 635 91,678 58,136,815 2019-01-08
1027 640 635 640 636 12,090 7,688,274 2019-01-09
1028 640 638 639 638 2,315 1,478,957 2019-01-10
1029 637 620 637 623 65,183 40,594,688 2019-01-11
1030 630 620 630 625 12,360 7,714,010 2019-01-14
1031 630 616 627 618 57,378 35,567,382 2019-01-15
1032 629 625 625 629 16,256 10,209,026 2019-01-16
1033 626 618 625 619 33,493 20,927,727 2019-01-17
1034 619 617 619 619 1,723 1,064,983 2019-01-18
1035 616 600 616 604 124,537 75,774,038 2019-01-21
1036 615 600 600 612 350,828 212,285,832 2019-01-22
1037 615 605 615 610 408,999 249,408,940 2019-01-23
1038 617 605 610 610 209,552 127,790,187 2019-01-24
1039 611 605 608 610 226,944 138,343,835 2019-01-25
1040 615 609 609 611 1,537 939,469 2019-01-28
1041 615 606 610 610 17,661 10,758,459 2019-01-29
1042 615 608 615 609 3,410 2,078,086 2019-01-30
1043 610 590 609 597 81,323 48,970,129 2019-01-31
1044 614 592 606 598 114,008 69,208,425 2019-02-01
1045 610 605 610 610 10,994 6,706,190 2019-02-02
1046 610 603 610 605 4,946 3,006,168 2019-02-04
1047 610 600 610 601 4,250 2,554,690 2019-02-11
1048 610 595 601 610 182,215 110,982,320 2019-02-12
1049 612 602 610 610 31,664 19,229,896 2019-02-13
1050 614 610 610 612 26,302 16,068,102 2019-02-14
1051 620 614 614 618 32,602 20,100,397 2019-02-15
1052 615 605 615 612 17,534 10,705,828 2019-02-18
1053 620 611 615 618 35,425 21,863,181 2019-02-19
1054 700 650 653 666 118,117 79,443,134 2019-02-20
1055 670 656 670 660 19,233 12,754,853 2019-02-21
1056 667 645 667 649 25,256 16,416,223 2019-02-22
1057 652 620 652 629 140,103 88,880,097 2019-02-25
1058 639 615 621 621 29,518 18,340,801 2019-02-26
1059 640 625 640 629 7,300 4,604,633 2019-02-27
1060 630 625 629 627 14,606 9,181,400 2019-02-28
1061 630 624 628 627 29,694 18,614,376 2019-03-01
1062 639 613 627 629 25,222 15,695,073 2019-03-04
1063 630 630 630 630 2,454 1,546,019 2019-03-05
1064 630 621 630 623 49,845 31,034,492 2019-03-06
1065 650 628 640 634 92,116 58,907,878 2019-03-07
1066 639 631 631 632 21,415 13,546,272 2019-03-11
1067 640 629 635 629 96,061 61,296,169 2019-03-12
1068 640 627 640 629 55,515 34,990,793 2019-03-13
1069 637 625 635 627 74,683 46,901,742 2019-03-14
1070 635 619 634 619 30,965 19,268,122 2019-03-15
1071 629 620 629 624 2,969 1,856,524 2019-03-18
1072 634 620 628 623 69,271 43,414,480 2019-03-19
1073 633 620 620 622 23,712 14,779,967 2019-03-20
1074 633 610 620 630 130,879 81,735,942 2019-03-21
1075 635 625 632 633 64,024 40,346,387 2019-03-22
1076 720 720 0 0 25,648,334 18,466,800,480 2019-03-22
1077 635 629 635 631 23,901 15,073,867 2019-03-25
1078 635 625 635 628 89,493 56,176,294 2019-03-26
1079 635 630 635 630 18,827 11,861,100 2019-03-27
1080 635 620 635 622 62,655 38,947,662 2019-03-28
1081 633 630 631 632 6,553 4,138,986 2019-03-29
1082 636 623 630 631 33,065 20,880,539 2019-04-01
1083 630 628 628 628 5,308 3,335,625 2019-04-02
1084 630 624 629 628 33,312 20,932,171 2019-04-03
1085 630 615 630 620 105,849 65,776,757 2019-04-04
1086 599 555 599 570 40,459 23,524,059 2019-04-05
1087 614 589 589 595 12,620 7,549,348 2019-04-08
1088 600 560 600 580 32,737 19,036,304 2019-04-09
1089 596 585 590 595 12,490 7,411,994 2019-04-10
1090 599 581 599 594 34,126 20,110,709 2019-04-11
1091 595 590 594 592 34,033 20,212,004 2019-04-12
1092 605 595 600 595 113,243 67,917,553 2019-04-15
1093 600 590 600 590 75,250 44,452,578 2019-04-16
1094 592 591 591 591 909 537,269 2019-04-17
1095 591 580 590 584 69,799 40,872,576 2019-04-18
1096 585 580 585 581 3,400 1,978,211 2019-04-19
1097 590 580 590 580 10,730 6,226,740 2019-04-22
1098 584 578 580 578 19,723 11,403,756 2019-04-23
1099 589 580 580 581 3,750 2,177,700 2019-04-24
1100 589 578 589 582 6,146 3,576,096 2019-04-25
1101 590 580 587 590 16,284 9,461,981 2019-04-26
1102 605 581 581 602 115,469 69,364,248 2019-04-29
1103 601 595 601 595 5,734 3,434,956 2019-04-30
1104 596 592 596 592 24,011 14,231,616 2019-05-01
1105 595 588 595 588 10,731 6,352,162 2019-05-02
1106 595 585 585 591 8,675 5,116,113 2019-05-03
1107 590 580 590 581 20,803 12,132,456 2019-05-06
1108 590 581 586 585 8,960 5,236,880 2019-05-07
1109 590 584 585 590 2,741 1,600,946 2019-05-08
1110 592 585 590 592 38,770 22,793,332 2019-05-09
1111 592 585 585 588 40,659 23,849,010 2019-05-10
1112 590 586 586 590 127 74,843 2019-05-13
1113 592 589 589 590 4,387 2,587,451 2019-05-14
1114 592 582 592 585 71,292 41,774,992 2019-05-15
1115 588 580 581 585 42,826 24,940,728 2019-05-16
1116 587 580 582 581 16,640 9,680,610 2019-05-17
1117 579 577 579 577 5,815 3,361,143 2019-05-20
1118 579 579 579 579 257 148,777 2019-05-21
1119 579 570 577 571 7,701 4,421,522 2019-05-22
1120 579 572 579 577 15,793 9,091,812 2019-05-23
1121 578 570 570 576 1,657 948,737 2019-05-24
1122 576 570 576 571 20,935 11,989,764 2019-05-27
1123 572 560 570 564 35,545 20,093,677 2019-05-28
1124 579 561 572 569 10,073 5,785,837 2019-05-29
1125 579 570 579 570 10,621 6,083,833 2019-05-30
1126 575 571 571 575 3,860 2,218,392 2019-05-31
1127 576 570 575 572 21,696 12,416,998 2019-06-03
1128 579 570 578 572 7,386 4,222,636 2019-06-04
1129 579 565 579 566 36,307 20,731,137 2019-06-05
1130 575 565 575 570 8,118 4,599,896 2019-06-06
1131 570 565 567 566 15,747 8,963,165 2019-06-07
1132 570 564 566 565 28,185 15,951,476 2019-06-10
1133 570 563 565 564 30,684 17,316,348 2019-06-11
1134 568 567 568 567 804 456,194 2019-06-12
1135 568 560 567 560 26,077 14,643,205 2019-06-13
1136 566 560 560 561 29,973 16,790,311 2019-06-14
1137 560 556 560 560 19,340 10,823,541 2019-06-17
1138 562 559 562 559 2,830 1,584,447 2019-06-18
1139 565 558 560 560 39,831 22,303,230 2019-06-19
1140 560 558 560 559 5,263 2,942,534 2019-06-20
1141 568 558 558 568 4,115 2,316,990 2019-06-21
1142 569 564 565 567 13,704 7,757,212 2019-06-24
1143 579 565 570 565 11,794 6,667,323 2019-06-25
1144 578 570 570 570 2,673 1,526,648 2019-06-26
1145 572 565 572 566 7,575 4,290,157 2019-06-27
1146 596 565 565 583 27,271 15,778,575 2019-06-28
1147 582 566 582 566 2,104 1,193,877 2019-07-01
1148 570 570 570 570 1,638 933,660 2019-07-02
1149 573 568 568 569 20,503 11,676,608 2019-07-03
1150 575 570 570 573 1,941 1,109,999 2019-07-04
1151 577 571 574 572 30,475 17,468,576 2019-07-05
1152 575 570 573 570 4,595 2,620,556 2019-07-08
1153 575 566 575 567 36,497 20,709,437 2019-07-09
1154 574 567 574 571 6,740 3,833,067 2019-07-10
1155 574 566 573 567 23,767 13,517,509 2019-07-16
1156 570 565 566 568 16,025 9,078,239 2019-07-17
1157 572 567 568 568 2,231 1,267,489 2019-07-18
1158 572 570 570 572 159 90,930 2019-07-19
1159 572 562 572 563 14,858 8,396,864 2019-07-22
1160 568 565 568 565 2,150 1,215,942 2019-07-23
1161 566 562 562 566 1,727 971,082 2019-07-24
1162 569 560 566 561 17,377 9,744,896 2019-07-25
1163 569 569 569 569 300 170,700 2019-07-26
1164 560 559 560 560 10,961 6,137,242 2019-07-29
1165 569 569 569 569 11 6,259 2019-07-30
1166 566 559 565 559 5,563 3,112,145 2019-07-31
1167 560 550 560 555 31,309 17,334,879 2019-08-01
1168 560 550 554 553 21,129 11,713,358 2019-08-02
1169 560 555 560 556 1,313 729,470 2019-08-05
1170 560 555 555 560 8,374 4,665,733 2019-08-06
1171 560 560 560 560 660 369,458 2019-08-07
1172 560 556 557 558 35,751 19,963,043 2019-08-08
1173 560 547 556 550 37,224 20,492,225 2019-08-09
1174 560 547 555 548 16,694 9,153,774 2019-08-12
1175 550 540 549 550 4,577 2,505,437 2019-08-13
1176 550 527 550 537 24,048 12,986,968 2019-08-14
1177 540 530 530 533 2,945 1,572,461 2019-08-15
1178 539 530 533 531 6,847 3,658,962 2019-08-16
1179 538 530 538 537 3,825 2,029,778 2019-08-19
1180 538 533 538 533 3,716 1,988,350 2019-08-20
1181 537 530 537 530 5,373 2,851,507 2019-08-21
1182 535 520 535 520 18,563 9,721,438 2019-08-22
1183 525 519 520 520 10,181 5,294,694 2019-08-23
1184 518 500 518 509 46,675 23,570,328 2019-08-26
1185 509 505 505 508 19,298 9,801,655 2019-08-27
1186 508 507 508 508 16,523 8,393,574 2019-08-28
1187 509 508 508 509 5,944 3,020,740 2019-08-29
1188 509 508 508 509 10,411 5,295,943 2019-08-30
1189 510 509 509 510 5,166 2,629,970 2019-09-02
1190 510 508 509 508 12,945 6,587,521 2019-09-04
1191 510 505 510 507 20,859 10,566,799 2019-09-05
1192 509 503 508 505 5,976 3,024,476 2019-09-06
1193 509 508 509 509 24,000 12,213,566 2019-09-07
1194 509 508 509 509 24,000 12,213,566 2019-09-07
1195 509 508 508 509 46,510 23,672,590 2019-09-09
1196 509 506 506 507 7,438 3,772,448 2019-09-10
1197 509 505 509 506 11,442 5,802,689 2019-09-11
1198 509 504 505 506 1,711 863,945 2019-09-12
1199 509 501 509 503 10,304 5,211,385 2019-09-13
1200 509 503 509 503 2,261 1,144,564 2019-09-16
1201 509 503 503 509 8,311 4,180,523 2019-09-17
1202 507 503 503 503 19,517 9,819,803 2019-09-18
1203 503 503 503 503 9,856 4,957,568 2019-09-19
1204 507 503 507 504 11,679 5,887,969 2019-09-20
1205 507 503 507 504 3,403 1,714,077 2019-09-23
1206 503 501 503 501 2,267 1,137,746 2019-09-24
1207 503 500 502 501 12,302 6,157,137 2019-09-25
1208 503 499 503 499 26,062 13,019,096 2019-09-26
1209 506 499 500 500 8,782 4,415,705 2019-09-27
1210 507 507 507 507 1,305 661,635 2019-09-30
1211 507 500 507 502 1,160 583,015 2019-10-01
1212 507 505 505 506 1,211 612,375 2019-10-02
1213 509 505 505 509 1,605 814,705 2019-10-03
1214 509 509 509 509 888 451,992 2019-10-04
1215 537 509 510 510 374 190,892 2019-10-07
1216 530 509 510 527 4,485 2,287,176 2019-10-08
1217 530 511 529 511 1,249 640,280 2019-10-09
1218 527 511 511 521 3,188 1,644,561 2019-10-10
1219 527 509 525 526 17,983 9,187,216 2019-10-11
1220 526 515 526 516 1,828 945,497 2019-10-14
1221 520 515 516 517 446 230,060 2019-10-15
1222 517 510 517 511 14,769 7,550,371 2019-10-16
1223 515 508 511 510 27,428 14,003,947 2019-10-17
1224 510 506 510 506 10,271 5,201,278 2019-10-18
1225 509 505 508 505 23,217 11,735,239 2019-10-21
1226 510 496 501 500 27,960 14,069,505 2019-10-22
1227 505 505 505 505 1,300 656,500 2019-10-23
1228 505 500 500 504 10,150 5,101,085 2019-10-24
1229 508 501 508 504 5,776 2,909,405 2019-10-25
1230 508 503 503 504 10,730 5,399,125 2019-10-28
1231 507 500 507 500 16,743 8,425,782 2019-10-29
1232 505 500 500 505 8,275 4,166,350 2019-10-30
1233 505 503 505 503 5,333 2,683,201 2019-10-31
1234 505 501 503 505 7,603 3,818,726 2019-11-01
1235 505 500 502 500 35,631 17,821,913 2019-11-04
1236 526 505 505 525 45,124 22,870,664 2019-11-05
1237 510 505 510 509 63,794 32,281,508 2019-11-06
1238 510 502 509 504 7,420 3,740,608 2019-11-07
1239 519 505 519 505 3,052 1,541,538 2019-11-08
1240 519 510 519 511 1,599 821,328 2019-11-11
1241 527 520 525 523 3,111 1,634,931 2019-11-12
1242 568 530 532 565 63,458 35,090,796 2019-11-13
1243 561 551 561 552 8,307 4,599,004 2019-11-14
1244 561 551 558 556 21,377 11,876,603 2019-11-15
1245 561 552 561 556 29,840 16,577,722 2019-11-18
1246 565 555 559 555 25,985 14,471,100 2019-11-19
1247 565 560 565 560 1,328 746,701 2019-11-20
1248 568 560 568 562 8,873 5,010,096 2019-11-21
1249 568 565 565 567 3,777 2,143,406 2019-11-22
1250 570 568 569 569 15,550 8,850,650 2019-11-25
1251 575 570 574 571 8,571 4,907,463 2019-11-28
1252 579 574 574 577 7,235 4,165,687 2019-11-29
1253 578 575 576 576 2,925 1,683,916 2019-12-02
1254 580 575 576 580 18,988 11,002,227 2019-12-03
1255 583 576 580 576 3,395 1,958,967 2019-12-04
1256 587 580 583 586 4,966 2,901,088 2019-12-05
1257 587 581 581 586 19,440 11,405,605 2019-12-06
1258 592 585 585 590 4,918 2,898,510 2019-12-09
1259 599 588 589 592 31,614 18,690,609 2019-12-10
1260 600 595 598 597 16,941 10,157,088 2019-12-11
1261 604 598 600 599 32,763 19,701,072 2019-12-12
1262 609 599 599 608 59,170 35,642,465 2019-12-13
1263 605 595 601 601 11,956 7,184,563 2019-12-16
1264 608 599 599 607 23,388 14,148,118 2019-12-17
1265 606 594 601 606 24,831 14,994,014 2019-12-18
1266 603 600 600 600 11,095 6,657,086 2019-12-19
1267 606 602 602 603 17,945 10,826,903 2019-12-20
1268 607 600 600 600 3,826 2,296,801 2019-12-23
1269 600 590 600 600 18,003 10,633,134 2019-12-24
1270 634 595 600 607 77,811 47,170,908 2019-12-25
1271 630 596 606 604 31,454 19,004,987 2019-12-26
1272 630 609 610 620 31,043 19,226,429 2019-12-27
1273 645 606 625 631 88,736 55,938,334 2019-12-30
1274 641 610 640 635 50,012 31,766,820 2019-12-31
1275 635 600 605 602 4,073 2,463,645 2020-01-02
1276 629 615 629 620 1,784 1,106,502 2020-01-03
1277 620 606 620 612 10,680 6,534,888 2020-01-06
1278 620 615 616 617 8,632 5,325,201 2020-01-07
1279 617 613 617 615 219 134,730 2020-01-08
1280 618 613 615 614 17,167 10,564,320 2020-01-09
1281 620 614 615 617 15,243 9,396,603 2020-01-10
1282 618 614 618 614 673 413,814 2020-01-13
1283 618 618 618 618 40 24,720 2020-01-14
1284 618 615 618 616 231 142,315 2020-01-15
1285 618 606 615 608 10,412 6,378,724 2020-01-16
1286 615 614 615 615 2,293 1,409,356 2020-01-17
1287 617 615 615 617 5,968 3,674,156 2020-01-20
1288 622 617 618 620 5,964 3,693,135 2020-01-21
1289 621 617 617 620 5,590 3,467,820 2020-01-22
1290 621 620 620 621 5,118 3,175,723 2020-01-23
1291 621 617 618 619 1,989 1,230,275 2020-01-24
1292 621 616 621 617 1,827 1,128,757 2020-01-27
1293 618 616 618 616 4,230 2,606,029 2020-01-28
1294 617 615 616 616 2,323 1,431,172 2020-01-29
1295 621 615 620 615 18,824 11,668,569 2020-01-30
1296 616 615 616 616 19,000 11,698,010 2020-01-31
1297 618 611 616 612 27,227 16,746,710 2020-02-03
1298 617 611 615 616 4,003 2,453,053 2020-02-04
1299 619 616 616 619 12,046 7,437,405 2020-02-05
1300 620 616 618 619 2,375 1,469,470 2020-02-06
1301 619 610 619 614 9,251 5,663,303 2020-02-07
1302 620 615 618 615 100,183 61,909,461 2020-02-10
1303 617 600 615 606 322,282 198,416,736 2020-02-11
1304 615 600 615 615 12,889 7,811,680 2020-02-12
1305 618 615 615 615 859 528,385 2020-02-13
1306 625 615 620 623 20,063 12,457,045 2020-02-14
1307 623 615 620 615 6,338 3,909,239 2020-02-17
1308 668 627 627 648 111,731 72,453,540 2020-02-18
1309 660 652 658 653 35,520 23,309,139 2020-02-19
1310 660 653 654 657 12,519 8,215,215 2020-02-20
1311 668 650 658 654 40,314 26,503,868 2020-02-21
1312 657 650 654 653 11,665 7,618,976 2020-02-27
1313 657 626 653 644 9,695 6,273,938 2020-02-28
1314 650 625 650 635 14,527 9,184,684 2020-03-02
1315 644 615 644 643 17,861 11,183,086 2020-03-03
1316 644 640 640 642 3,957 2,536,836 2020-03-04
1317 644 639 644 639 1,229 786,777 2020-03-05
1318 644 643 643 644 3,372 2,169,596 2020-03-06
1319 645 640 644 645 42,402 27,308,685 2020-03-09
1320 643 635 643 636 3,405 2,169,878 2020-03-10
1321 641 630 635 632 1,925 1,217,531 2020-03-11
1322 640 630 640 640 11,618 7,357,395 2020-03-12
1323 641 640 640 640 1,722 1,102,300 2020-03-13
1324 641 630 635 631 16,259 10,290,153 2020-03-16
1325 639 630 639 633 8,530 5,396,241 2020-03-17
1326 635 625 635 630 34,813 21,893,811 2020-03-18
1327 630 620 630 622 30,482 18,971,180 2020-03-19
1328 625 620 625 622 41,982 26,143,751 2020-03-20
1329 624 602 624 605 25,960 15,854,059 2020-03-23
1330 549 515 539 524 29,114 15,403,067 2020-03-24
1331 528 516 525 525 10,073 5,260,070 2020-03-25
1332 527 500 520 512 68,820 35,356,569 2020-03-26
1333 515 500 512 513 14,813 7,480,194 2020-03-27
1334 517 511 515 517 14,650 7,513,160 2020-03-30
1335 535 516 517 534 74,431 38,705,400 2020-03-31
1336 535 521 521 531 2,337 1,243,588 2020-04-01
1337 535 520 535 525 4,898 2,552,741 2020-04-02
1338 525 522 525 525 581 305,019 2020-04-03
1339 533 525 525 531 2,438 1,281,710 2020-04-06
1340 534 530 533 530 3,443 1,834,314 2020-04-07
1341 539 533 534 539 30,458 16,331,691 2020-04-08
1342 542 535 537 541 21,039 11,347,601 2020-04-09
1343 542 536 541 540 8,087 4,368,709 2020-04-10
1344 542 536 540 536 20,506 11,044,600 2020-04-13
1345 540 536 536 536 7,045 3,781,062 2020-04-14
1346 540 534 538 535 5,337 2,862,888 2020-04-15
1347 535 530 531 535 1,261 670,543 2020-04-16
1348 535 533 535 533 6,956 3,719,659 2020-04-17
1349 538 533 533 537 989 527,440 2020-04-20
1350 535 530 535 531 32,212 17,197,300 2020-04-21
1351 534 534 534 534 200 106,800 2020-04-22
1352 535 530 535 532 583 310,297 2020-04-23
1353 535 533 535 534 3,240 1,730,893 2020-04-24
1354 535 535 535 535 4,151 2,220,785 2020-04-27
1355 535 531 534 533 11,833 6,318,254 2020-04-28
1356 543 530 535 541 189,563 102,336,123 2020-04-29
1357 543 540 543 540 38,717 20,971,792 2020-04-30
1358 543 535 543 540 2,000 1,079,985 2020-05-01
1359 545 540 543 543 19,125 10,360,275 2020-05-04
1360 543 541 541 543 20,145 10,908,706 2020-05-05
1361 543 537 543 537 1,362 735,294 2020-05-06
1362 543 536 539 537 18,945 10,217,436 2020-05-07
1363 543 543 543 543 154 83,595 2020-05-08
1364 543 539 540 539 18,183 9,845,244 2020-05-11
1365 539 536 538 537 846 454,507 2020-05-12
1366 539 536 537 537 400 214,935 2020-05-13
1367 540 536 539 540 7,623 4,084,484 2020-05-14
1368 539 536 536 539 545 293,615 2020-05-15
1369 540 537 537 540 510 274,483 2020-05-18
1370 541 539 539 540 18,869 10,189,175 2020-05-19
1371 540 540 540 540 49 26,441 2020-05-20
1372 540 538 540 538 3,787 2,040,062 2020-05-21
1373 538 538 538 538 2,700 1,452,600 2020-05-22
1374 538 537 538 537 5,884 3,161,241 2020-05-25
1375 540 538 538 540 378 203,544 2020-05-26
1376 542 537 541 540 12,629 6,820,513 2020-05-27
1377 542 542 542 542 1,684 912,727 2020-05-28
1378 542 542 542 542 92 49,864 2020-05-29
1379 545 542 545 542 11,300 6,125,300 2020-06-02
1380 547 539 545 540 32,485 17,567,546 2020-06-03
1381 542 539 539 542 10,108 5,471,715 2020-06-04
1382 540 539 540 540 14,197 7,666,185 2020-06-08
1383 544 540 540 544 7,367 3,992,974 2020-06-09
1384 544 542 543 542 22,431 12,157,832 2020-06-10
1385 547 543 544 544 2,886 1,570,071 2020-06-11
1386 547 540 547 542 30,457 16,496,611 2020-06-12
1387 548 539 547 540 31,243 16,902,323 2020-06-15
1388 547 540 547 545 455 248,200 2020-06-16
1389 548 545 547 548 5,372 2,940,941 2020-06-17
1390 550 549 550 549 2,361 1,297,674 2020-06-18
1391 550 545 550 546 13,797 7,536,938 2020-06-19
1392 550 549 550 549 774 425,330 2020-06-22
1393 549 540 549 541 39,888 21,585,887 2020-06-23
1394 549 546 549 546 1,904 1,043,286 2020-06-25
1395 546 538 546 542 4,653 2,521,495 2020-06-26
1396 549 546 549 546 3,196 1,747,835 2020-06-29
1397 549 540 540 549 44,320 23,982,826 2020-06-30
1398 549 549 549 549 163 89,495 2020-07-01
1399 549 549 549 549 293 160,862 2020-07-02
1400 549 540 549 543 12,672 6,876,568 2020-07-03
1401 549 541 541 549 953 518,725 2020-07-06
1402 549 546 549 547 920 503,520 2020-07-07
1403 549 537 549 540 21,466 11,608,153 2020-07-08
1404 548 545 547 545 2,589 1,414,252 2020-07-09
1405 549 546 547 549 602 329,680 2020-07-10
1406 549 545 549 545 655 357,435 2020-07-16
1407 549 542 545 548 1,679 916,667 2020-07-17
1408 548 541 541 547 1,375 750,296 2020-07-20
1409 547 542 547 545 9,338 5,086,717 2020-07-21
1410 550 542 550 546 9,962 5,443,515 2020-07-22
1411 549 545 549 548 7,774 4,261,026 2020-07-23
1412 550 546 550 549 55,761 30,579,674 2020-07-24
1413 550 546 547 548 6,341 3,469,192 2020-07-27
1414 550 546 550 547 10,763 5,902,567 2020-07-28
1415 550 550 550 550 2,305 1,267,748 2020-07-29
1416 560 550 550 560 17,042 9,383,345 2020-07-30
1417 580 560 579 580 17,305 9,837,355 2020-07-31
1418 590 580 580 580 2,651 1,551,843 2020-08-03
1419 580 550 580 551 24,443 13,491,526 2020-08-04
1420 556 550 556 551 8,140 4,490,328 2020-08-05
1421 551 546 551 550 5,752 3,153,572 2020-08-06
1422 550 547 547 547 2,353 1,289,881 2020-08-07
1423 550 550 550 550 1,443 793,639 2020-08-10
1424 548 543 548 545 31,010 16,902,983 2020-08-11
1425 545 543 544 543 13,135 7,138,149 2020-08-12
1426 545 543 545 544 14,285 7,765,327 2020-08-13
1427 549 544 544 549 8,781 4,785,269 2020-08-14
1428 575 545 549 548 17,826 9,758,665 2020-08-17
1429 610 580 580 582 100,378 58,961,130 2020-08-18
1430 599 581 590 590 36,187 21,387,888 2020-08-19
1431 591 582 590 585 20,279 11,929,867 2020-08-20
1432 606 589 589 594 23,635 14,001,244 2020-08-21
1433 606 595 600 596 45,780 27,374,703 2020-08-24
1434 599 597 599 597 6,074 3,636,686 2020-08-25
1435 597 584 597 589 48,911 29,057,919 2020-08-26
1436 587 584 585 585 18,929 11,078,285 2020-08-27
1437 586 584 585 584 37,166 21,738,648 2020-08-28
1438 584 580 584 583 37,582 21,899,380 2020-08-31
1439 584 575 584 576 14,797 8,545,010 2020-09-01
1440 575 566 575 570 10,559 6,026,792 2020-09-02
1441 575 570 570 575 6,871 3,941,080 2020-09-03
1442 590 561 574 574 15,194 8,698,235 2020-09-04
1443 584 574 584 575 1,301 751,051 2020-09-07
1444 583 569 573 569 17,140 9,800,528 2020-09-08
1445 584 582 582 584 1,717 999,794 2020-09-09
1446 584 580 584 581 4,329 2,519,657 2020-09-10
1447 584 580 581 580 4,110 2,387,471 2020-09-11
1448 584 575 584 575 14,723 8,514,964 2020-09-14
1449 580 570 580 579 10,559 6,026,520 2020-09-15
1450 580 559 580 574 24,449 14,054,497 2020-09-16
1451 579 579 579 579 1 579 2020-09-17
1452 579 571 578 573 6,928 3,971,249 2020-09-18
1453 577 571 577 574 7,372 4,213,917 2020-09-21
1454 577 571 575 575 7,296 4,195,704 2020-09-22
1455 576 560 576 563 22,337 12,586,293 2020-09-23
1456 570 566 570 570 6,086 3,468,572 2020-09-24
1457 570 570 570 570 3,522 2,007,528 2020-09-25
1458 570 555 570 565 30,153 16,882,342 2020-09-28
1459 570 550 570 556 9,773 5,461,790 2020-09-29
1460 570 557 569 569 5,069 2,874,751 2020-09-30
1461 575 569 570 574 11,537 6,588,025 2020-10-01
1462 577 574 575 574 3,705 2,129,377 2020-10-02
1463 575 560 574 560 14,503 8,200,306 2020-10-05
1464 560 559 560 560 14,020 7,851,174 2020-10-06
1465 573 561 570 570 4,831 2,751,761 2020-10-07
1466 573 560 572 568 13,854 7,832,680 2020-10-08
1467 570 569 570 569 892 507,865 2020-10-09
1468 570 566 570 566 2,148 1,218,494 2020-10-12
1469 567 566 567 566 521 295,250 2020-10-13
1470 571 559 566 570 12,931 7,317,055 2020-10-14
1471 576 570 571 570 42,507 24,287,740 2020-10-16
1472 573 569 570 572 3,709 2,119,064 2020-10-19
1473 574 569 574 569 6,511 3,710,608 2020-10-20
1474 574 569 573 573 25,662 14,629,303 2020-10-21
1475 573 569 573 570 4,095 2,337,122 2020-10-22
1476 570 570 570 570 2,510 1,430,685 2020-10-23
1477 572 570 572 571 4,753 2,713,808 2020-10-26
1478 570 568 570 568 3,447 1,962,354 2020-10-27
1479 570 568 570 568 2,577 1,466,758 2020-10-28
1480 570 564 570 564 11,136 6,301,069 2020-10-29
1481 573 562 563 568 20,113 11,407,446 2020-10-30
1482 574 566 574 569 7,420 4,226,280 2020-11-02
1483 572 567 572 568 2,008 1,145,662 2020-11-03
1484 599 570 570 574 60,177 34,536,728 2020-11-04
1485 598 590 598 593 7,871 4,681,737 2020-11-05
1486 595 575 594 580 14,848 8,636,927 2020-11-06
1487 593 576 593 581 26,491 15,406,554 2020-11-09
1488 585 573 585 576 37,568 21,558,170 2020-11-10
1489 585 580 585 585 2,070 1,210,866 2020-11-11
1490 585 580 585 580 10,696 6,207,291 2020-11-12
1491 585 585 585 585 433 253,304 2020-11-13
1492 585 583 583 585 5,212 3,048,540 2020-11-17
1493 588 584 584 585 2,252 1,317,722 2020-11-18
1494 588 583 588 583 10,189 5,949,889 2020-11-19
1495 590 587 588 588 3,253 1,913,057 2020-11-20
1496 590 588 590 588 1,404 827,753 2020-11-23
1497 589 585 588 585 10,390 6,099,551 2020-11-24
1498 589 584 585 585 15,917 9,311,758 2020-11-25
1499 585 574 585 575 42,214 24,452,347 2020-11-27
1500 585 575 580 578 2,928 1,696,434 2020-11-30
1501 585 575 575 575 5,996 3,452,032 2020-12-01
1502 584 575 584 579 5,087 2,953,970 2020-12-02
1503 582 580 580 582 393 227,994 2020-12-03
1504 582 575 582 579 19,829 11,424,606 2020-12-04
1505 581 576 581 581 3,291 1,908,730 2020-12-07
1506 580 575 580 576 13,925 8,030,003 2020-12-08
1507 577 574 575 575 17,107 9,834,474 2020-12-09
1508 581 577 577 581 3,132 1,816,931 2020-12-10
1509 582 582 582 582 780 453,570 2020-12-11
1510 584 581 582 582 4,410 2,568,023 2020-12-14
1511 584 575 582 576 8,673 5,028,487 2020-12-15
1512 580 579 580 580 1,873 1,086,339 2020-12-16
1513 580 574 577 575 21,659 12,466,691 2020-12-17
1514 578 575 577 578 49,147 28,355,831 2020-12-18
1515 578 570 577 575 56,971 32,666,172 2020-12-21
1516 578 570 575 570 16,746 9,581,422 2020-12-22
1517 580 570 575 572 37,920 21,693,789 2020-12-23
1518 580 571 580 575 13,951 8,039,231 2020-12-24
1519 584 575 580 576 1,309 755,887 2020-12-25
1520 580 571 580 576 18,708 10,778,256 2020-12-28
1521 630 575 580 617 243,198 149,083,544 2020-12-30
1522 625 600 625 605 91,249 55,201,090 2020-12-31
1523 612 600 612 600 2,082 1,259,024 2021-01-04
1524 610 600 605 602 15,567 9,361,221 2021-01-05
1525 609 600 609 601 10,372 6,248,036 2021-01-06
1526 608 596 600 596 14,717 8,796,416 2021-01-07
1527 608 590 590 591 38,127 22,578,597 2021-01-08
1528 600 586 598 587 15,110 8,878,357 2021-01-11
1529 607 586 600 596 22,178 13,170,403 2021-01-12
1530 607 591 595 600 32,466 19,509,492 2021-01-13
1531 607 595 605 605 20,473 12,387,168 2021-01-14
1532 607 600 607 602 33,220 19,991,948 2021-01-15
1533 605 598 600 600 18,973 11,386,976 2021-01-18
1534 602 599 602 602 753 453,058 2021-01-19
1535 605 599 599 600 10,615 6,373,571 2021-01-20
1536 607 600 605 602 31,471 18,955,996 2021-01-21
1537 614 600 600 608 84,906 51,477,453 2021-01-22
1538 624 605 610 617 27,054 16,608,886 2021-01-25
1539 620 615 615 617 13,338 8,209,049 2021-01-26
1540 621 617 618 620 22,973 14,220,333 2021-01-27
1541 620 618 620 619 14,591 9,038,407 2021-01-28
1542 625 618 620 624 39,796 24,669,162 2021-01-29
1543 629 625 625 625 26,696 16,696,239 2021-02-01
1544 638 625 626 630 46,321 29,179,497 2021-02-02
1545 640 629 630 631 32,120 20,277,991 2021-02-03
1546 640 629 640 631 6,882 4,342,880 2021-02-04
1547 645 631 636 640 54,660 34,999,120 2021-02-05
1548 643 635 643 640 85,601 54,756,439 2021-02-08
1549 640 635 637 639 61,390 39,221,591 2021-02-09
1550 641 634 639 640 52,259 33,341,384 2021-02-10
1551 643 638 640 640 37,499 24,010,926 2021-02-11
1552 641 638 640 640 38,064 24,347,449 2021-02-15
1553 641 638 640 639 62,014 39,664,907 2021-02-16
1554 735 671 735 725 426,757 311,531,976 2021-02-17
1555 770 735 735 748 170,660 127,216,744 2021-02-18
1556 770 732 760 733 79,331 59,172,493 2021-02-19
1557 739 731 732 735 97,197 71,297,756 2021-02-22
1558 738 729 738 733 72,971 53,483,768 2021-02-23
1559 735 729 735 730 90,479 66,156,995 2021-02-24
1560 737 732 733 734 50,782 37,278,964 2021-02-25
1561 745 729 733 730 102,068 74,808,524 2021-02-26
1562 737 729 735 730 131,773 96,515,193 2021-03-01
1563 750 735 735 744 54,427 40,563,403 2021-03-02
1564 750 737 747 748 123,249 92,379,602 2021-03-03
1565 750 741 750 743 14,338 10,678,356 2021-03-04
1566 750 745 750 750 11,711 8,765,356 2021-03-05
1567 750 747 750 749 36,681 27,488,899 2021-03-09
1568 749 747 749 747 38,014 28,433,813 2021-03-10
1569 748 745 748 745 15,621 11,655,113 2021-03-11
1570 749 743 748 746 20,123 15,037,946 2021-03-12
1571 747 743 745 744 43,886 32,668,048 2021-03-15
1572 744 738 744 740 13,473 9,995,588 2021-03-16
1573 740 725 740 727 27,806 20,313,702 2021-03-17
1574 740 726 729 740 37,837 27,797,483 2021-03-18
1575 742 739 742 742 10,748 7,961,592 2021-03-19
1576 742 739 742 740 19,372 14,346,952 2021-03-22
1577 740 737 740 738 15,692 11,596,299 2021-03-23
1578 745 740 742 741 12,524 9,292,193 2021-03-24
1579 750 744 745 750 45,581 34,137,058 2021-03-25
1580 758 749 753 756 37,094 27,998,114 2021-03-26
1581 760 750 756 759 39,114 29,655,745 2021-03-29
1582 765 744 756 762 50,746 38,460,204 2021-03-30
1583 764 738 764 747 54,099 40,632,457 2021-03-31
1584 730 691 730 710 33,277 23,956,367 2021-04-01
1585 715 704 704 711 27,274 19,356,725 2021-04-02
1586 715 709 714 709 85,524 60,824,304 2021-04-05
1587 710 707 710 708 34,554 24,498,389 2021-04-06
1588 710 708 709 709 16,197 11,478,326 2021-04-07
1589 710 708 709 709 16,197 11,478,326 2021-04-07
1590 710 708 710 709 65,434 46,420,922 2021-04-08
1591 715 707 709 711 39,108 27,741,417 2021-04-09
1592 725 715 715 720 35,988 25,912,439 2021-04-12
1593 725 717 722 720 130,295 93,870,739 2021-04-13
1594 730 723 725 725 35,886 26,079,993 2021-04-14
1595 726 724 726 725 34,689 25,158,545 2021-04-15
1596 730 722 725 724 60,960 44,220,926 2021-04-16
1597 728 721 725 725 48,868 35,373,930 2021-04-19
1598 729 710 728 716 55,489 39,978,699 2021-04-20
1599 728 710 716 711 126,114 89,728,213 2021-04-21
1600 724 718 721 720 42,675 30,765,303 2021-04-22
1601 727 716 720 720 23,760 17,092,271 2021-04-23
1602 728 720 725 722 16,175 11,709,768 2021-04-26
1603 725 720 723 721 30,046 21,686,515 2021-04-27
1604 725 718 720 723 29,523 21,276,328 2021-04-28
1605 725 719 725 724 60,494 43,656,637 2021-04-29
1606 729 724 724 727 50,423 36,573,185 2021-04-30
1607 730 719 729 720 33,040 23,900,724 2021-05-03
1608 725 719 723 722 23,892 17,261,874 2021-05-04
1609 723 718 722 722 162,947 117,582,276 2021-05-05
1610 722 718 722 719 21,046 15,152,010 2021-05-06
1611 720 719 720 720 16,710 12,028,870 2021-05-07
1612 720 718 720 719 34,134 24,555,188 2021-05-10
1613 720 701 720 710 62,158 44,395,007 2021-05-11
1614 718 709 710 712 17,228 12,290,002 2021-05-12
1615 716 709 715 710 13,831 9,853,067 2021-05-13
1616 710 700 709 710 34,051 24,026,978 2021-05-14
1617 710 705 710 705 25,733 18,228,453 2021-05-17
1618 720 717 718 720 20,591 14,804,281 2021-05-18
1619 720 717 719 719 20,525 14,767,410 2021-05-19
1620 719 710 719 715 14,589 10,426,739 2021-05-20
1621 713 710 713 711 24,898 17,705,080 2021-05-21
1622 715 710 715 712 29,982 21,350,142 2021-05-24
1623 712 710 712 712 35,068 24,925,133 2021-05-25
1624 717 711 712 714 12,303 8,785,244 2021-05-27
1625 715 712 715 715 14,414 10,281,525 2021-05-28
1626 715 713 715 714 14,352 10,247,926 2021-05-31
1627 717 714 714 715 15,786 11,279,842 2021-06-02
1628 717 715 715 715 11,755 8,406,486 2021-06-03
1629 715 714 715 714 19,181 13,699,059 2021-06-04
1630 715 714 715 714 19,264 13,752,772 2021-06-07
1631 715 713 715 713 33,785 24,126,954 2021-06-08
1632 715 710 713 711 66,385 47,226,788 2021-06-10
1633 714 710 714 712 96,473 68,519,096 2021-06-11
1634 714 712 712 714 25,435 18,147,685 2021-06-14
1635 714 713 713 713 14,158 10,101,874 2021-06-15
1636 714 712 713 713 28,838 20,571,841 2021-06-16
1637 715 713 713 715 15,520 11,086,086 2021-06-17
1638 715 710 715 711 37,825 26,986,985 2021-06-18
1639 720 710 710 716 34,815 24,815,153 2021-06-21
1640 745 722 722 744 2,221 1,626,035 2021-06-22
1641 748 735 742 744 19,844 14,740,278 2021-06-23
1642 780 737 746 760 29,432 22,232,004 2021-06-24
1643 778 770 778 771 25,087 19,409,137 2021-06-25
1644 775 765 770 771 25,951 19,996,166 2021-06-28
1645 773 771 771 772 19,874 15,340,860 2021-06-29
1646 810 773 773 794 36,521 28,730,159 2021-06-30
1647 800 790 800 795 16,747 13,368,476 2021-07-01
1648 799 760 799 775 63,683 49,592,351 2021-07-02
1649 800 775 775 789 14,023 11,071,443 2021-07-05
1650 808 790 800 798 44,482 35,561,549 2021-07-06
1651 815 799 799 810 19,368 15,599,559 2021-07-07
1652 931 814 814 923 17,517 14,941,436 2021-07-08
1653 998 930 935 933 55,130 52,059,001 2021-07-09
1654 969 933 950 939 46,863 44,218,672 2021-07-19
1655 940 887 940 910 92,457 84,932,026 2021-07-20
1656 910 880 903 892 26,656 23,903,857 2021-07-21
1657 930 900 908 911 45,494 41,663,091 2021-07-22
1658 930 906 906 921 16,495 15,177,138 2021-07-23
1659 929 920 929 920 10,647 9,830,731 2021-07-24
1660 948 920 925 939 23,457 21,776,465 2021-07-26
1661 940 920 930 936 32,113 29,806,141 2021-07-27
1662 940 920 936 926 21,213 19,712,590 2021-07-28
1663 930 920 926 925 61,216 56,573,299 2021-07-29
1664 950 925 930 950 29,903 28,155,133 2021-07-30
1665 950 945 950 949 54,107 51,364,482 2021-08-02
1666 970 946 949 965 99,257 94,385,986 2021-08-03
1667 1,100 970 970 990 43,244 43,760,416 2021-08-04
1668 1,139 1,020 1,020 1,139 22,584 25,131,215 2021-08-05
1669 1,309 1,200 1,200 1,309 103,842 134,129,341 2021-08-06
1670 1,505 1,290 1,451 1,319 216,379 308,712,528 2021-08-09
1671 1,322 1,248 1,300 1,253 121,967 155,693,032 2021-08-10
1672 1,264 1,110 1,264 1,151 62,077 74,548,635 2021-08-11
1673 1,145 1,099 1,140 1,101 65,725 73,180,511 2021-08-12
1674 1,249 1,100 1,106 1,238 41,153 47,422,673 2021-08-13
1675 1,245 1,200 1,235 1,226 34,721 42,782,983 2021-08-16
1676 1,245 1,238 1,245 1,241 47,029 58,484,554 2021-08-17
1677 1,244 1,237 1,240 1,239 34,993 43,384,270 2021-08-18
1678 1,242 1,235 1,238 1,236 51,303 63,536,987 2021-08-19
1679 1,242 1,171 1,235 1,183 38,357 46,132,324 2021-08-20
1680 1,221 1,198 1,198 1,205 44,701 53,698,729 2021-08-23
1681 1,219 1,195 1,200 1,206 34,901 42,090,587 2021-08-24
1682 1,220 1,200 1,219 1,206 26,513 32,039,646 2021-08-25
1683 1,230 1,211 1,218 1,216 68,707 83,699,606 2021-08-26
1684 1,246 1,222 1,224 1,241 48,516 59,874,566 2021-08-27
1685 1,300 1,246 1,246 1,288 84,569 108,112,868 2021-08-30
1686 1,300 1,289 1,290 1,299 41,576 53,925,574 2021-08-31
1687 1,321 1,299 1,300 1,318 75,497 99,231,118 2021-09-01
1688 1,349 1,321 1,321 1,340 55,393 74,091,453 2021-09-02
1689 1,343 1,323 1,341 1,328 67,870 90,504,038 2021-09-03
1690 1,337 1,320 1,322 1,334 55,022 73,036,214 2021-09-06
1691 1,335 1,330 1,334 1,333 47,840 63,766,408 2021-09-07
1692 1,340 1,333 1,334 1,336 39,218 52,368,946 2021-09-08
1693 1,354 1,340 1,340 1,352 58,123 78,406,640 2021-09-09
1694 1,550 1,353 1,353 1,499 100,503 144,814,169 2021-09-10
1695 1,540 1,367 1,500 1,415 156,931 232,416,888 2021-09-13
1696 1,450 1,350 1,450 1,443 73,200 103,209,697 2021-09-14
1697 1,499 1,300 1,445 1,387 224,285 315,864,831 2021-09-15
1698 1,450 1,180 1,320 1,267 280,948 360,280,991 2021-09-16
1699 1,415 1,200 1,300 1,246 194,812 251,151,369 2021-09-17
1700 1,429 1,260 1,289 1,396 101,839 139,723,881 2021-09-20
1701 1,100 1,100 0 0 551,085 606,193,500 2021-09-20
1702 1,399 1,375 1,395 1,395 35,127 48,782,169 2021-09-21
1703 1,429 1,393 1,399 1,399 84,674 118,626,941 2021-09-22
1704 1,410 1,395 1,400 1,406 37,437 52,424,191 2021-09-23
1705 1,405 1,398 1,402 1,404 54,937 76,941,782 2021-09-24
1706 1,409 1,402 1,405 1,404 48,556 68,214,096 2021-09-27
1707 1,410 1,403 1,410 1,408 55,622 78,359,032 2021-09-28
1708 1,410 1,400 1,409 1,404 55,734 78,418,410 2021-09-29
1709 1,415 1,406 1,410 1,410 52,755 74,403,359 2021-09-30
1710 1,409 1,400 1,409 1,403 37,124 52,161,705 2021-10-01
1711 1,403 1,393 1,402 1,398 36,641 51,208,129 2021-10-04
1712 1,400 1,375 1,399 1,378 44,045 61,193,499 2021-10-05
1713 1,388 1,359 1,385 1,365 38,736 53,193,398 2021-10-06
1714 1,370 1,300 1,370 1,309 73,470 97,939,237 2021-10-07
1715 1,329 1,303 1,309 1,318 30,699 40,190,034 2021-10-08
1716 1,370 1,327 1,327 1,355 28,523 38,113,286 2021-10-11
1717 1,380 1,369 1,378 1,371 29,346 40,383,967 2021-10-12
1718 1,390 1,370 1,385 1,387 45,127 62,498,005 2021-10-13
1719 1,398 1,380 1,391 1,385 15,095 20,920,838 2021-10-14
1720 1,395 1,380 1,386 1,381 29,472 40,807,582 2021-10-15
1721 1,389 1,385 1,385 1,386 22,974 31,844,646 2021-10-18
1722 1,394 1,385 1,389 1,391 24,779 34,398,719 2021-10-19
1723 1,398 1,389 1,391 1,391 42,033 58,480,208 2021-10-20
1724 1,400 1,391 1,391 1,398 29,784 41,662,228 2021-10-21
1725 1,400 1,396 1,398 1,398 42,402 59,299,405 2021-10-22
1726 1,400 1,396 1,398 1,399 54,447 76,148,252 2021-10-25
1727 1,413 1,395 1,402 1,398 38,241 53,592,430 2021-10-26
1728 1,400 1,397 1,398 1,399 20,752 29,026,933 2021-10-27
1729 1,400 1,394 1,400 1,396 76,229 106,446,614 2021-10-28
1730 1,396 1,392 1,395 1,395 19,025 26,531,035 2021-10-29
1731 1,395 1,389 1,393 1,390 67,242 93,608,546 2021-11-01
1732 1,390 1,370 1,388 1,381 47,477 65,756,960 2021-11-02
1733 1,379 1,364 1,370 1,376 42,411 58,007,139 2021-11-03
1734 1,381 1,371 1,372 1,380 22,379 30,798,751 2021-11-04
1735 1,385 1,380 1,381 1,384 21,806 30,118,284 2021-11-08
1736 1,390 1,380 1,383 1,381 51,147 70,712,808 2021-11-09
1737 1,390 1,380 1,381 1,381 27,324 37,772,471 2021-11-10
1738 1,428 1,384 1,384 1,406 31,347 43,819,492 2021-11-11
1739 1,477 1,420 1,420 1,457 34,034 49,443,743 2021-11-12
1740 1,489 1,457 1,459 1,473 26,060 38,289,136 2021-11-15
1741 1,490 1,475 1,475 1,484 41,727 61,856,981 2021-11-16
1742 1,498 1,488 1,495 1,493 61,959 92,472,383 2021-11-17
1743 1,498 1,490 1,495 1,494 58,104 86,812,205 2021-11-18
1744 1,495 1,488 1,495 1,490 78,963 117,714,265 2021-11-19
1745 1,495 1,486 1,490 1,490 55,873 83,225,539 2021-11-22
1746 1,495 1,490 1,490 1,491 81,086 120,980,406 2021-11-23
1747 1,496 1,490 1,495 1,491 42,964 64,144,033 2021-11-24
1748 1,495 1,489 1,493 1,490 44,984 67,085,670 2021-11-25
1749 1,495 1,488 1,493 1,491 71,530 106,725,260 2021-11-29
1750 1,520 1,488 1,493 1,492 131,080 195,886,906 2021-11-30
1751 1,549 1,495 1,495 1,500 71,405 107,076,329 2021-12-01
1752 1,550 1,500 1,500 1,527 102,315 154,669,524 2021-12-02
1753 1,577 1,536 1,545 1,543 67,664 104,410,754 2021-12-03
1754 1,575 1,543 1,543 1,569 187,320 290,978,469 2021-12-06
1755 1,600 1,570 1,570 1,597 163,972 260,928,060 2021-12-07
1756 1,689 1,600 1,600 1,650 158,406 257,088,264 2021-12-08
1757 1,770 1,660 1,660 1,705 127,486 216,469,460 2021-12-09
1758 1,723 1,709 1,710 1,715 74,937 128,412,053 2021-12-10
1759 1,790 1,710 1,720 1,721 148,693 258,532,590 2021-12-13
1760 1,795 1,779 1,785 1,783 98,146 175,192,727 2021-12-14
1761 1,790 1,736 1,785 1,779 107,450 190,709,673 2021-12-15
1762 1,789 1,781 1,785 1,785 176,892 315,738,110 2021-12-16
1763 1,805 1,790 1,790 1,801 115,252 207,370,471 2021-12-17
1764 1,805 1,791 1,805 1,800 138,726 249,919,753 2021-12-20
1765 1,801 1,780 1,800 1,785 89,976 161,539,095 2021-12-21
1766 1,800 1,782 1,795 1,785 51,296 91,831,116 2021-12-22
1767 1,786 1,770 1,784 1,778 69,321 123,322,945 2021-12-23
1768 1,780 1,770 1,780 1,774 63,742 113,279,384 2021-12-24
1769 1,600 1,600 0 0 156,250 250,000,000 2021-12-24
1770 1,782 1,770 1,774 1,773 75,592 134,174,419 2021-12-27
1771 1,779 1,770 1,770 1,778 23,801 42,234,810 2021-12-28
1772 1,780 1,773 1,778 1,774 47,881 85,109,675 2021-12-30
1773 1,600 1,600 0 0 156,250 250,000,000 2021-12-30
1774 1,900 1,765 1,775 1,804 192,490 345,767,444 2021-12-31
1775 1,600 1,600 0 0 889,822 1,423,715,200 2021-12-31
1776 1,890 1,830 1,850 1,858 51,617 95,911,661 2022-01-03
1777 2,000 1,850 1,858 1,874 168,692 315,246,277 2022-01-04
1778 1,990 1,865 1,865 1,901 149,371 282,723,003 2022-01-05
1779 1,910 1,885 1,900 1,904 181,194 344,464,343 2022-01-06
1780 1,905 1,885 1,900 1,894 98,490 187,078,170 2022-01-07
1781 1,898 1,874 1,898 1,880 75,274 142,092,044 2022-01-10
1782 1,879 1,799 1,879 1,812 99,155 182,272,997 2022-01-11
1783 1,810 1,741 1,790 1,756 96,004 170,368,391 2022-01-12
1784 1,770 1,746 1,770 1,754 136,440 239,844,154 2022-01-13
1785 1,756 1,731 1,750 1,740 94,096 164,220,374 2022-01-14
1786 1,650 1,650 0 0 151,516 250,001,400 2022-01-14
1787 1,750 1,700 1,749 1,721 80,466 138,945,287 2022-01-17
1788 1,720 1,650 1,720 1,662 54,800 92,181,883 2022-01-18
1789 1,670 1,645 1,667 1,653 58,608 97,115,694 2022-01-19
1790 1,660 1,655 1,660 1,660 38,838 64,407,874 2022-01-20
1791 1,720 1,662 1,662 1,697 62,407 105,540,920 2022-01-21
1792 1,757 1,710 1,715 1,731 93,843 162,376,126 2022-01-24
1793 1,740 1,720 1,730 1,734 67,323 116,246,692 2022-01-25
1794 1,750 1,723 1,730 1,747 49,789 86,547,017 2022-01-26
1795 1,749 1,730 1,749 1,737 107,237 186,758,037 2022-01-27
1796 1,740 1,730 1,731 1,733 45,880 79,525,265 2022-01-28
1797 1,744 1,737 1,739 1,738 34,473 59,955,437 2022-01-31
1798 1,745 1,735 1,739 1,743 51,500 89,575,570 2022-02-01
1799 1,745 1,739 1,745 1,741 70,351 122,524,629 2022-02-07
1800 1,742 1,720 1,741 1,729 72,952 126,634,639 2022-02-08
1801 1,740 1,730 1,740 1,734 50,002 86,785,335 2022-02-09
1802 1,741 1,734 1,734 1,737 54,330 94,477,259 2022-02-10
1803 1,741 1,735 1,739 1,738 66,900 116,281,905 2022-02-11
1804 1,738 1,720 1,737 1,724 65,967 114,076,331 2022-02-14
1805 1,729 1,697 1,718 1,701 44,935 76,882,177 2022-02-15
1806 1,709 1,696 1,700 1,700 37,761 64,202,810 2022-02-16
1807 1,708 1,685 1,698 1,697 39,052 66,318,191 2022-02-18
1808 1,709 1,690 1,700 1,697 67,406 114,574,740 2022-02-21
1809 1,700 1,680 1,700 1,687 31,951 54,059,222 2022-02-22
1810 1,689 1,600 1,689 1,616 59,394 98,311,066 2022-02-23
1811 1,450 1,450 0 0 13,800,000 20,010,000,000 2022-02-23
1812 1,610 1,595 1,610 1,599 64,913 104,001,414 2022-02-24
1813 1,608 1,590 1,596 1,603 32,755 52,387,410 2022-02-25
1814 1,630 1,608 1,608 1,619 28,453 45,974,875 2022-02-28
1815 1,450 1,450 0 0 11,200,000 16,240,000,000 2022-02-28
1816 1,690 1,621 1,625 1,656 30,232 49,387,218 2022-03-01
1817 1,695 1,656 1,656 1,687 37,184 62,448,561 2022-03-02
1818 1,678 1,658 1,675 1,670 34,616 57,876,150 2022-03-03
1819 1,550 1,550 0 0 161,291 250,001,050 2022-03-03
1820 1,690 1,671 1,687 1,675 9,052 15,218,987 2022-03-04
1821 1,668 1,650 1,668 1,662 35,198 58,531,055 2022-03-07
1822 1,655 1,620 1,650 1,621 36,374 59,392,474 2022-03-09
1823 1,621 1,610 1,621 1,614 37,869 61,253,465 2022-03-10
1824 1,610 1,590 1,600 1,608 53,729 85,943,541 2022-03-11
1825 1,620 1,600 1,608 1,612 29,022 46,686,961 2022-03-14
1826 1,619 1,605 1,610 1,608 17,082 27,478,303 2022-03-15
1827 1,610 1,595 1,610 1,604 28,842 46,283,307 2022-03-16
1828 1,604 1,590 1,599 1,593 26,807 42,823,154 2022-03-17
1829 1,650 1,650 0 0 1,843,001 3,040,951,650 2022-03-17
1830 1,600 1,550 1,595 1,573 54,931 87,105,927 2022-03-18
1831 1,600 1,562 1,566 1,597 33,267 52,651,638 2022-03-21
1832 1,603 1,596 1,596 1,598 31,922 50,977,302 2022-03-22
1833 1,500 1,500 0 0 166,667 250,000,500 2022-03-22
1834 1,602 1,596 1,600 1,597 24,519 39,216,761 2022-03-23
1835 1,602 1,596 1,597 1,599 35,494 56,761,455 2022-03-24
1836 1,600 1,590 1,598 1,590 50,024 79,791,714 2022-03-25
1837 1,595 1,589 1,590 1,591 16,725 26,610,064 2022-03-28
1838 1,591 1,580 1,590 1,584 25,551 40,565,992 2022-03-29
1839 1,583 1,550 1,583 1,572 37,091 58,236,944 2022-03-30
1840 1,405 1,405 0 0 178,000 250,090,000 2022-03-30
1841 1,576 1,569 1,569 1,572 17,472 27,466,088 2022-03-31
1842 1,650 1,650 0 0 1,833,334 3,025,001,100 2022-03-31
1843 1,590 1,572 1,574 1,577 19,064 30,025,259 2022-04-01
1844 1,593 1,577 1,590 1,587 25,204 40,026,772 2022-04-04
1845 1,593 1,572 1,590 1,588 44,421 70,458,963 2022-04-05
1846 1,591 1,578 1,591 1,583 21,757 34,442,304 2022-04-06
1847 1,582 1,570 1,580 1,573 44,198 69,699,912 2022-04-07
1848 1,580 1,545 1,579 1,551 279,214 433,696,028 2022-04-08
1849 1,570 1,391 1,570 1,413 77,519 114,432,636 2022-04-11
1850 1,405 1,330 1,400 1,383 74,795 104,158,174 2022-04-12
1851 1,400 1,300 1,390 1,394 43,140 58,052,126 2022-04-13
1852 1,400 1,380 1,398 1,388 33,075 45,877,487 2022-04-14
1853 1,390 1,380 1,387 1,389 18,203 25,203,837 2022-04-15
1854 1,400 1,380 1,390 1,391 32,256 44,748,416 2022-04-18
1855 1,400 1,380 1,392 1,385 21,148 29,343,859 2022-04-19
1856 1,390 1,375 1,380 1,378 22,048 30,456,966 2022-04-20
1857 1,384 1,372 1,384 1,374 10,640 14,637,071 2022-04-21
1858 1,375 1,351 1,375 1,365 23,992 32,879,057 2022-04-22
1859 1,372 1,363 1,369 1,366 23,088 31,546,280 2022-04-25
1860 1,374 1,365 1,372 1,366 21,190 29,008,031 2022-04-26
1861 1,376 1,372 1,372 1,375 20,409 28,038,669 2022-04-27
1862 1,404 1,376 1,376 1,400 43,569 60,792,600 2022-04-28
1863 1,400 1,397 1,397 1,400 14,597 20,427,893 2022-04-29
1864 1,400 1,371 1,400 1,378 50,624 70,168,420 2022-05-02
1865 1,395 1,360 1,375 1,375 39,531 54,288,975 2022-05-03
1866 1,375 1,360 1,370 1,371 25,458 34,860,345 2022-05-04
1867 1,400 1,366 1,375 1,389 40,823 56,789,349 2022-05-05
1868 1,397 1,373 1,376 1,377 20,386 28,112,840 2022-05-06
1869 1,383 1,370 1,380 1,377 21,901 30,185,807 2022-05-09
1870 1,380 1,370 1,380 1,375 20,676 28,454,339 2022-05-10
1871 1,380 1,369 1,380 1,370 21,625 29,699,135 2022-05-11
1872 1,370 1,350 1,370 1,356 30,950 42,135,441 2022-05-12
1873 1,360 1,350 1,351 1,355 40,942 55,346,665 2022-05-13
1874 1,360 1,350 1,355 1,352 18,429 24,951,561 2022-05-17
1875 1,360 1,349 1,359 1,358 26,389 35,737,319 2022-05-18
1876 1,361 1,352 1,358 1,358 15,175 20,613,422 2022-05-19
1877 1,365 1,350 1,358 1,365 13,548 18,384,805 2022-05-20
1878 1,360 1,349 1,351 1,355 26,711 36,096,625 2022-05-16
1879 1,370 1,362 1,365 1,368 17,073 23,335,996 2022-05-23
1880 1,368 1,365 1,368 1,368 19,164 26,195,457 2022-05-24
1881 1,369 1,360 1,368 1,364 25,139 34,328,198 2022-05-25
1882 1,367 1,360 1,367 1,365 9,807 13,395,999 2022-05-26
1883 1,369 1,360 1,364 1,363 23,403 31,901,912 2022-05-27
1884 1,370 1,360 1,367 1,369 12,854 17,567,111 2022-05-30
1885 1,370 1,363 1,370 1,367 13,565 18,545,804 2022-05-31
1886 1,369 1,360 1,366 1,367 25,687 35,073,011 2022-06-02
1887 1,370 1,360 1,360 1,367 20,943 28,608,884 2022-06-03
1888 1,368 1,345 1,368 1,362 34,659 47,079,663 2022-06-06
1889 1,359 1,350 1,357 1,355 15,189 20,578,446 2022-06-07
1890 1,355 1,351 1,354 1,354 17,766 24,052,066 2022-06-08
1891 1,200 1,200 0 0 291,838 350,205,600 2022-06-08
1892 1,358 1,350 1,351 1,356 23,041 31,169,608 2022-06-09
1893 1,359 1,354 1,354 1,358 60,254 81,819,020 2022-06-10
1894 1,357 1,300 1,357 1,353 73,079 97,894,968 2022-06-13
1895 1,355 1,345 1,354 1,352 28,125 38,040,671 2022-06-15
1896 1,350 1,330 1,340 1,347 24,558 32,926,847 2022-06-16
1897 1,347 1,180 1,347 1,225 41,685 53,667,574 2022-06-17
1898 1,325 1,182 1,299 1,236 50,727 63,595,448 2022-06-20
1899 1,295 1,250 1,290 1,276 38,121 49,124,472 2022-06-21
1900 1,355 1,276 1,288 1,313 46,321 60,640,238 2022-06-22
1901 1,355 1,296 1,355 1,321 25,329 33,215,679 2022-06-23
1902 1,340 1,310 1,321 1,329 19,102 25,328,144 2022-06-24
1903 1,351 1,328 1,340 1,342 26,977 36,213,238 2022-06-27
1904 1,355 1,310 1,349 1,345 36,210 48,585,435 2022-06-28
1905 1,339 1,280 1,339 1,307 44,402 58,388,046 2022-06-29
1906 1,337 1,270 1,300 1,336 34,357 45,021,761 2022-06-30
1907 1,340 1,328 1,336 1,334 25,106 33,509,584 2022-07-01
1908 1,343 1,334 1,335 1,340 18,413 24,655,052 2022-07-04
1909 1,342 1,275 1,341 1,321 41,416 55,060,090 2022-07-05
1910 1,343 1,321 1,339 1,338 11,257 15,054,088 2022-07-06
1911 1,337 1,281 1,325 1,331 28,542 37,760,544 2022-07-07
1912 1,338 1,320 1,331 1,336 21,092 28,149,527 2022-07-08
1913 1,350 1,280 1,337 1,318 40,078 52,740,862 2022-07-18
1914 1,335 1,300 1,335 1,316 23,276 30,679,036 2022-07-19
1915 1,335 1,319 1,320 1,327 14,957 19,839,826 2022-07-20
1916 1,337 1,330 1,335 1,334 20,433 27,251,009 2022-07-21
1917 1,360 1,337 1,337 1,348 46,326 62,385,148 2022-07-22
1918 1,359 1,350 1,350 1,358 10,342 14,033,446 2022-07-25
1919 1,359 1,350 1,358 1,351 37,642 50,933,626 2022-07-26
1920 1,355 1,348 1,352 1,352 35,181 47,580,977 2022-07-27
1921 1,355 1,350 1,353 1,354 10,615 14,363,858 2022-07-28
1922 1,354 1,351 1,353 1,353 22,813 30,870,539 2022-07-29
1923 1,555 1,353 1,353 1,497 40,709 56,895,440 2022-08-01
1924 1,500 1,360 1,435 1,385 42,906 60,844,714 2022-08-02
1925 1,410 1,391 1,410 1,402 21,897 30,732,247 2022-08-03
1926 1,408 1,401 1,408 1,406 14,545 20,457,425 2022-08-04
1927 1,406 1,400 1,405 1,405 46,475 65,163,307 2022-08-05
1928 1,408 1,380 1,406 1,398 54,939 76,980,639 2022-08-08
1929 1,398 1,385 1,398 1,398 30,695 42,833,776 2022-08-09
1930 1,398 1,380 1,398 1,387 32,534 45,222,011 2022-08-10
1931 1,400 1,390 1,393 1,397 17,104 23,868,529 2022-08-11
1932 1,395 1,386 1,395 1,389 31,619 43,991,186 2022-08-12
1933 1,390 1,385 1,389 1,388 19,758 27,420,747 2022-08-15
1934 1,390 1,384 1,388 1,386 26,309 36,498,198 2022-08-16
1935 1,390 1,380 1,386 1,385 39,481 54,603,746 2022-08-17
1936 1,389 1,380 1,385 1,383 35,439 49,051,888 2022-08-18
1937 1,386 1,382 1,385 1,385 25,552 35,377,428 2022-08-19
1938 1,388 1,382 1,383 1,386 39,300 54,446,524 2022-08-22
1939 1,386 1,377 1,386 1,382 30,157 41,669,016 2022-08-23
1940 1,385 1,375 1,381 1,379 21,679 29,911,198 2022-08-24
1941 1,376 1,360 1,375 1,366 38,452 52,695,671 2022-08-25
1942 1,376 1,363 1,365 1,375 8,146 11,144,753 2022-08-26
1943 1,373 1,368 1,371 1,369 19,691 26,983,181 2022-08-29
1944 1,374 1,365 1,367 1,369 13,391 18,327,146 2022-08-30
1945 1,374 1,368 1,374 1,374 8,629 11,842,735 2022-08-31
1946 1,374 1,369 1,373 1,370 16,013 21,965,343 2022-09-01
1947 1,374 1,372 1,374 1,373 14,851 20,397,862 2022-09-02
1948 1,373 1,371 1,373 1,372 17,485 23,993,714 2022-09-05
1949 1,373 1,369 1,372 1,373 43,362 59,484,663 2022-09-06
1950 1,372 1,369 1,372 1,371 10,760 14,754,642 2022-09-07
1951 1,373 1,369 1,370 1,370 12,339 16,911,052 2022-09-08
1952 1,372 1,320 1,370 1,368 174,135 232,991,456 2022-09-09
1953 1,369 1,366 1,368 1,368 14,637 20,015,009 2022-09-12
1954 1,369 1,365 1,368 1,367 16,826 22,998,644 2022-09-13
1955 1,367 1,360 1,367 1,365 25,365 34,603,481 2022-09-14
1956 1,364 1,348 1,364 1,350 33,498 45,456,081 2022-09-15
1957 1,345 1,330 1,345 1,342 22,396 30,027,380 2022-09-16
1958 1,344 1,338 1,342 1,341 21,304 28,563,238 2022-09-19
1959 1,340 1,325 1,338 1,330 22,580 30,102,935 2022-09-20
1960 1,330 1,305 1,326 1,320 33,354 43,937,937 2022-09-21
1961 1,319 1,305 1,318 1,308 29,660 38,943,447 2022-09-22
1962 1,310 1,290 1,308 1,298 46,563 60,507,625 2022-09-23
1963 1,305 1,290 1,300 1,302 17,952 23,267,597 2022-09-26
1964 1,301 1,290 1,300 1,299 40,469 52,484,655 2022-09-27
1965 1,301 1,295 1,300 1,300 19,901 25,865,220 2022-09-28
1966 1,301 1,295 1,300 1,298 34,217 44,414,542 2022-09-29
1967 1,299 1,292 1,299 1,296 28,430 36,858,805 2022-09-30
1968 1,300 1,290 1,294 1,294 39,883 51,628,283 2022-10-03
1969 1,300 1,291 1,295 1,298 30,239 39,205,137 2022-10-04
1970 1,310 1,290 1,295 1,298 30,840 39,983,267 2022-10-05
1971 1,320 1,291 1,298 1,308 23,962 31,184,938 2022-10-06
1972 1,298 1,290 1,298 1,291 31,365 40,549,232 2022-10-07
1973 1,342 1,290 1,294 1,319 26,939 35,132,052 2022-10-10
1974 1,348 1,300 1,330 1,333 35,159 46,826,615 2022-10-11
1975 1,348 1,330 1,348 1,334 18,344 24,551,600 2022-10-12
1976 1,334 1,320 1,330 1,321 31,856 42,200,210 2022-10-13
1977 1,330 1,320 1,320 1,323 11,982 15,841,761 2022-10-14
1978 1,335 1,319 1,322 1,328 23,459 31,013,968 2022-10-17
1979 1,340 1,332 1,334 1,333 5,263 7,026,312 2022-10-18
1980 1,337 1,328 1,337 1,336 8,328 11,103,686 2022-10-19
1981 1,336 1,320 1,335 1,322 31,096 41,170,029 2022-10-20
1982 1,337 1,330 1,335 1,332 6,855 9,147,598 2022-10-21
1983 1,337 1,330 1,332 1,332 26,737 35,598,217 2022-10-24
1984 1,266 1,266 0 0 3,949,448 5,000,001,168 2022-10-24
1985 1,336 1,329 1,336 1,333 11,968 15,962,689 2022-10-25
1986 1,336 1,330 1,336 1,334 12,879 17,179,829 2022-10-26
1987 1,332 1,319 1,331 1,327 26,493 35,147,432 2022-10-27
1988 1,330 1,325 1,330 1,329 10,572 14,046,005 2022-10-28
1989 1,333 1,315 1,325 1,325 39,953 52,914,423 2022-10-31
1990 1,334 1,325 1,330 1,332 16,641 22,148,724 2022-11-01
1991 1,338 1,330 1,330 1,335 21,326 28,418,083 2022-11-02
1992 1,349 1,334 1,336 1,347 75,668 101,788,090 2022-11-03
1993 1,350 1,344 1,347 1,349 16,003 21,569,107 2022-11-04
1994 1,430 1,349 1,350 1,371 13,726 18,714,526 2022-11-07
1995 1,428 1,400 1,425 1,415 55,225 78,361,258 2022-11-08
1996 1,422 1,415 1,418 1,417 18,636 26,421,319 2022-11-09
1997 1,415 1,370 1,414 1,400 37,827 53,116,006 2022-11-10
1998 1,406 1,390 1,400 1,402 26,011 36,446,277 2022-11-11
1999 1,400 1,347 1,400 1,391 36,656 51,083,422 2022-11-14
2000 1,397 1,388 1,395 1,392 13,640 18,990,219 2022-11-15
2001 1,395 1,380 1,392 1,393 17,654 24,564,660 2022-11-16
2002 1,399 1,390 1,396 1,393 11,996 16,708,400 2022-11-17
2003 1,400 1,392 1,392 1,398 19,141 26,731,052 2022-11-18
2004 1,397 1,391 1,395 1,394 25,245 35,189,273 2022-11-21
2005 1,393 1,375 1,393 1,379 39,274 54,291,540 2022-11-22
2006 1,380 1,350 1,380 1,367 31,744 43,494,023 2022-11-23
2007 1,369 1,350 1,365 1,366 42,750 58,314,177 2022-11-25
2008 1,383 1,359 1,366 1,371 26,250 35,888,138 2022-11-28
2009 1,398 1,370 1,383 1,390 22,111 30,605,905 2022-11-29
2010 1,400 1,380 1,395 1,398 29,629 41,237,057 2022-11-30
2011 1,420 1,399 1,400 1,407 27,427 38,553,008 2022-12-01
2012 1,415 1,400 1,415 1,401 24,376 34,205,999 2022-12-02
2013 1,415 1,400 1,406 1,405 39,391 55,325,428 2022-12-05
2014 1,408 1,399 1,408 1,401 48,943 68,608,399 2022-12-06
2015 1,410 1,398 1,400 1,402 50,981 71,384,169 2022-12-07
2016 1,415 1,401 1,405 1,409 32,602 45,895,438 2022-12-08
2017 1,440 1,404 1,408 1,416 27,035 38,181,191 2022-12-09
2018 1,500 1,411 1,412 1,449 63,091 90,707,777 2022-12-12
2019 1,550 1,490 1,490 1,518 100,678 152,346,931 2022-12-13
2020 1,539 1,510 1,530 1,521 86,379 131,542,291 2022-12-14
2021 1,570 1,520 1,525 1,543 52,316 80,161,789 2022-12-15
2022 1,560 1,500 1,560 1,538 80,984 124,798,970 2022-12-16
2023 1,540 1,520 1,539 1,536 57,921 88,932,602 2022-12-19
2024 1,550 1,495 1,529 1,531 120,047 183,016,213 2022-12-20
2025 1,540 1,490 1,501 1,523 61,508 93,315,899 2022-12-21
2026 1,539 1,490 1,499 1,525 48,957 74,205,176 2022-12-22
2027 1,535 1,480 1,527 1,514 49,194 74,365,953 2022-12-23
2028 1,538 1,485 1,500 1,526 57,970 87,663,068 2022-12-26
2029 1,540 1,440 1,526 1,498 251,374 380,587,428 2022-12-27
2030 1,600 1,600 0 0 536,870 858,992,000 2022-12-27
2031 1,510 1,483 1,499 1,497 19,134 28,623,613 2022-12-28
2032 1,498 1,488 1,495 1,491 24,349 36,348,488 2022-12-30
2033 1,496 1,490 1,496 1,491 20,941 31,269,859 2023-01-02
2034 1,498 1,485 1,493 1,491 33,774 50,401,655 2023-01-03
2035 1,489 1,480 1,487 1,481 35,112 52,132,880 2023-01-04
2036 1,485 1,480 1,483 1,484 25,965 38,501,469 2023-01-05
2037 1,487 1,484 1,484 1,486 18,331 27,221,930 2023-01-06
2038 1,493 1,486 1,486 1,490 25,923 38,582,191 2023-01-09
2039 1,497 1,490 1,493 1,491 34,889 52,061,116 2023-01-10
2040 1,495 1,490 1,495 1,495 25,080 37,455,243 2023-01-11
2041 1,500 1,495 1,495 1,499 12,867 19,257,120 2023-01-12
2042 1,510 1,496 1,499 1,499 30,872 46,302,099 2023-01-13
2043 1,509 1,497 1,499 1,499 31,185 46,775,675 2023-01-16
2044 1,498 1,484 1,498 1,486 60,799 90,698,351 2023-01-17
2045 1,493 1,485 1,490 1,489 24,200 36,052,115 2023-01-18
2046 1,492 1,485 1,491 1,486 24,448 36,409,679 2023-01-19
2047 1,490 1,487 1,490 1,488 20,002 29,777,954 2023-01-20
2048 1,489 1,486 1,486 1,488 27,086 40,271,025 2023-01-23
2049 1,489 1,485 1,486 1,486 31,687 47,082,305 2023-01-24
2050 1,500 1,500 0 0 166,667 250,000,500 2023-01-24
2051 1,490 1,485 1,486 1,486 19,333 28,731,491 2023-01-25
2052 1,486 1,484 1,486 1,485 18,867 28,024,152 2023-01-26
2053 1,486 1,484 1,485 1,486 23,159 34,401,195 2023-01-27
2054 1,488 1,400 1,486 1,458 82,097 120,829,710 2023-01-30
2055 1,450 1,400 1,450 1,440 90,079 128,077,793 2023-01-31
2056 1,437 1,391 1,436 1,428 61,123 86,345,781 2023-02-01
2057 1,425 1,401 1,424 1,420 14,324 20,311,386 2023-02-02
2058 1,423 1,400 1,419 1,422 19,317 27,263,430 2023-02-03
2059 1,440 1,420 1,424 1,421 28,922 41,159,480 2023-02-06
2060 1,420 1,400 1,420 1,418 47,126 66,601,239 2023-02-07
2061 1,419 1,414 1,418 1,417 32,304 45,790,412 2023-02-08
2062 1,418 1,400 1,417 1,416 18,818 26,512,648 2023-02-09
2063 1,416 1,400 1,415 1,415 21,344 30,024,110 2023-02-10
2064 1,420 1,390 1,412 1,397 41,331 58,163,799 2023-02-13
2065 1,399 1,380 1,389 1,383 41,302 57,309,080 2023-02-14
2066 1,380 1,378 1,380 1,379 43,207 59,604,962 2023-02-15
2067 1,383 1,379 1,380 1,381 24,902 34,386,283 2023-02-16
2068 1,401 1,386 1,386 1,394 8,753 12,169,628 2023-02-17
2069 1,415 1,395 1,401 1,413 7,304 10,271,506 2023-02-20
2070 1,419 1,396 1,419 1,409 17,848 25,275,330 2023-02-24
2071 1,408 1,395 1,400 1,399 18,392 25,761,939 2023-02-27
2072 1,408 1,399 1,404 1,406 7,749 10,870,695 2023-02-28
2073 1,409 1,399 1,408 1,401 16,637 23,374,602 2023-03-01
2074 1,400 1,390 1,400 1,398 16,512 23,059,811 2023-03-02
2075 1,399 1,397 1,398 1,399 7,058 9,868,439 2023-03-03
2076 1,399 1,395 1,399 1,398 12,626 17,651,193 2023-03-06
2077 1,400 1,394 1,398 1,395 12,418 17,348,111 2023-03-07
2078 1,395 1,384 1,395 1,388 24,050 33,452,292 2023-03-09
2079 1,395 1,385 1,394 1,389 13,928 19,382,833 2023-03-10
2080 1,389 1,379 1,389 1,380 31,227 43,208,816 2023-03-13
2081 1,381 1,378 1,380 1,380 14,189 19,575,593 2023-03-14
2082 1,380 1,355 1,380 1,369 16,798 23,065,215 2023-03-15
2083 1,379 1,369 1,375 1,373 10,329 14,228,020 2023-03-16
2084 1,378 1,350 1,370 1,352 22,568 30,714,707 2023-03-17
2085 1,350 1,335 1,350 1,338 19,535 26,229,375 2023-03-20
2086 1,345 1,339 1,339 1,340 9,307 12,465,750 2023-03-21
2087 1,345 1,340 1,340 1,344 4,805 6,451,599 2023-03-22
2088 1,344 1,341 1,343 1,343 6,042 8,113,495 2023-03-23
2089 1,341 1,332 1,340 1,334 28,712 38,411,405 2023-03-24
2090 1,339 1,330 1,330 1,331 30,642 40,778,499 2023-03-27
2091 1,328 1,300 1,327 1,314 45,758 60,103,776 2023-03-28
2092 1,314 1,290 1,309 1,312 17,748 23,128,736 2023-03-29
2093 1,314 1,290 1,310 1,312 14,878 19,394,552 2023-03-30
2094 1,310 1,280 1,310 1,295 19,389 25,220,705 2023-03-31
2095 1,304 1,294 1,300 1,303 26,436 34,322,921 2023-04-03
2096 1,300 1,297 1,299 1,299 12,123 15,752,697 2023-04-04
2097 1,300 1,294 1,300 1,298 37,500 48,629,873 2023-04-05
2098 1,297 1,284 1,295 1,294 18,867 24,386,605 2023-04-06
2099 1,295 1,289 1,290 1,294 30,547 39,471,030 2023-04-07
2100 1,295 1,208 1,294 1,279 30,155 38,707,259 2023-04-10
2101 1,292 1,226 1,292 1,258 19,552 24,692,007 2023-04-11
2102 1,260 1,240 1,259 1,254 28,111 35,213,799 2023-04-12
2103 1,290 1,249 1,249 1,275 18,643 23,729,893 2023-04-13
2104 1,288 1,268 1,288 1,281 32,127 41,234,250 2023-04-14
2105 1,283 1,240 1,281 1,274 43,373 54,968,591 2023-04-17
2106 1,280 1,260 1,265 1,277 45,886 58,327,478 2023-04-18
2107 1,288 1,270 1,273 1,280 36,007 46,027,528 2023-04-19
2108 1,288 1,282 1,284 1,287 12,853 16,517,029 2023-04-20
2109 1,292 1,282 1,285 1,286 21,625 27,822,337 2023-04-21
2110 1,286 1,282 1,285 1,285 36,837 47,320,941 2023-04-24
2111 1,301 1,270 1,285 1,295 23,425 29,998,411 2023-04-25
2112 1,300 1,291 1,300 1,292 4,463 5,772,889 2023-04-26
2113 1,165 1,165 0 0 509,703 593,803,995 2023-04-26
2114 1,295 1,285 1,290 1,295 16,790 21,672,169 2023-04-27
2115 1,250 1,250 0 0 321,704 402,130,000 2023-04-27
2116 1,295 1,290 1,291 1,294 9,599 12,403,653 2023-04-28
2117 1,295 1,290 1,295 1,294 20,792 26,891,857 2023-05-01
2118 1,330 1,295 1,295 1,305 30,329 39,482,101 2023-05-02
2119 1,360 1,311 1,350 1,316 42,363 56,079,147 2023-05-03
2120 1,110 1,110 0 0 1,137,319 1,262,424,090 2023-05-03
2121 1,350 1,310 1,316 1,338 250,069 327,858,434 2023-05-04
2122 1,329 1,306 1,325 1,323 43,076 56,961,247 2023-05-05
2123 1,328 1,305 1,324 1,312 41,429 54,706,093 2023-05-08
2124 1,323 1,300 1,323 1,302 24,928 32,572,698 2023-05-09
2125 1,320 1,297 1,300 1,310 26,255 34,164,271 2023-05-10
2126 1,320 1,317 1,320 1,318 3,258 4,297,718 2023-05-11
2127 1,320 1,315 1,317 1,316 16,511 21,731,329 2023-05-12
2128 1,320 1,298 1,320 1,308 14,882 19,500,790 2023-05-15
2129 1,308 1,298 1,308 1,300 7,928 10,323,451 2023-05-16
2130 1,300 1,295 1,300 1,297 28,707 37,218,029 2023-05-17
2131 1,302 1,295 1,300 1,300 7,398 9,609,687 2023-05-18
2132 1,299 1,280 1,295 1,292 20,621 26,655,599 2023-05-19
2133 1,295 1,290 1,291 1,294 4,633 5,987,714 2023-05-22
2134 1,300 1,290 1,291 1,299 11,216 14,514,442 2023-05-23
2135 1,300 1,280 1,300 1,298 12,343 15,892,117 2023-05-24
2136 1,295 1,280 1,294 1,286 18,990 24,501,996 2023-05-25
2137 1,295 1,282 1,285 1,290 25,281 32,557,094 2023-05-26
2138 1,295 1,286 1,290 1,293 19,130 24,716,630 2023-05-29

APU (APU)

Address: Chinggis Avenue 14, Khan-Uul district, Ulaanbaatar, Mongolia
Phone: 976-11-344336
Fax: 976-11-343063
Name of Director/CEO: Tseveenjav.Erdenebileg
Email: info@apu.mn
Established date: 1924-04-15
Listed date: 1992-02-13
Registration № 2702673
State Registration №
Stock type: Common
Business description: Food & Bewerages
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00APU00900

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities
1 Parent company Шунхлай холдинг ХХК Монгол Улс, Улаанбаатар, Хан-Уул, 2-р хороо, чингисийн өргөн чөлөө, 48/1, капитал хаус 4-р давхарт Бизнесийн зөвлөгөө өгөх
2 Subsidiary company АПУ Дэйри ХХК Монгол Улс, Улаанбаатар, Хан-Уул дүүрэг, 1-р хороо, Чингисийн өргөн чөлөө, 33/5 Сүү, сүүн бүтээгдэхүүн, жүүс, ундаа үйлдвэрлэл, худалдаа
3 Subsidiary company АПУ Трейдинг ХХК Монгол Улс, Улаанбаатар хот, Хан-Уул дүүрэг, 2-р хороо, Чингисийн өргөн чөлөө 48/1 Гадаад худалдаа, хүнсний бөөний худалдаа
4 Subsidiary company СББ Трейд ХХК Монгол Улс, Улаанбаатар хот, Хан-Уул дүүрэг, 1-р хороо Гадаад худалдаа, хүнсний бөөний худалдаа
5 Subsidiary company М Би Си Азиа Пасифик ХХК Монгол Улс, Улаанбаатар, Баянзүрх дүүрэг, 10-р хороо, Амгалан /13260/, Гачууртын зам - 102/1 Хүнсний бөөний худалдаа, Шар айрагны үйлдвэрлэл
6 Subsidiary company Спирт бал бурам ХХК Монгол Улс, Сэлэнгэ аймаг, Мандал, 2-р баг, Ширхэнцэг Спирт, архи үйлдвэрлэл, гадаад худалдаа
7 Controlled company Дижитал концепт ХХК Монгол Улс, Улаанбаатар, Хан-Уул, 15-р хороо, Чингисийн өргөн чөлөө, Стадион оргил, Хаан банк цамхаг Хүнсний бөөний ба жижиглэнгийн худалдаа, дэлгүүр
8 Subsidiary company Чингисхаан интернэшнл лимитэд ИБУИНВУ, Лондон, Хойд Финчли, 695 Хай рөүд, Галла хаус Бусад
9 Subsidiary company Гранд ХХК ОХУ, 660131, Красноярскийн хязгаар, Красноярск хот Шингэн хүнсний худалдаа, үйлдвэрлэл
10 Subsidiary company Гранд Ист ХХК ОХУ, 664035, Эрхүү хот Шингэн хүнсний бөөний ба жижиглэн худалдаа
11 Subsidiary company Эйпиюү Трэйд ХХК БНХАУ, ӨМӨЗО, Хөх хот, Шинчень дүүрэг Хүнсний бүтээгдэхүүний худалдаа, импорт, экспорт

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: 2023-05-24
№ Lastname Firstname Position Percentage of shares held
1 Batsuuri Davaadorj Chief Accountant 0 %
2 Jargalsaikhan Ichinkhorloo Chief Human Resources and Administration Officer 0 %
3 Batsaikhan Tsatsral Chief Commercial Officer 0 %
4 Dobrev Nikolay Chief Operations Officer 0 %
5 Batsaikhan Gantig Chief Strategy Officer 0 %
6 Dandarova Ariuna Chief Export Officer 0 %
7 Gonchig Enkhbileg Chief Finance and Project Management Officer 0 %
8 Tseveenjav Erdenebileg Chief Executive Officer 0 %

Board of Directors

Last update date: 2022-05-05
№ Lastname Firstname Membership Percentage of shares held
1 Кennet Choo Board member 0 %
2 Purev Batsaikhan Board Chairman 0.01 %
3 B Batbayar Board member 0.01 %
4 Sergey Gromov Board member 0 %
5 G Ganbold Board member 0 %
6 Jasper Hamaker Board member 0 %
7 J Unenbat Independent board member 0 %
8 Yo Gerelchuluun Independent board member 0 %
9 Seng Yi-Ying Board member 0 %
10 Odonchimed Odbayar Independent board member 0 %
11 Dorj Miyegombo Board member 0 %

Influential shareholders

Last update date: 2023-04-11
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 HEINEKEN ASIA PACIFIC PTE LTD 25.03 % None None
2 Shunkhlai Holding LLC (Shunkhlai Group LLC's name changed) 56.09 % None None
3 Steppe Beverage KFT 10.71 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Last update date: 2023-04-11
№ Lastname Firstname Эзэмшиж байсан хувьцааны хувь Эзэмшиж байсан огноо
1 0 Steppe Beverage KFT 10.91 % 2022-05-05
2 STEPPE BEVERAGE KFT 13.42 % 2021-10-18
3 STEPPE BEVERAGE KFT 13.44 % 2020-01-06
4 Shunkhlai Group LLC 50.84 % 2019-08-01
5 STEPPE BEVERAGE KFT 13.42 % 2018-12-31
6 MONGOLIAN BEVERAGE INVESTMENTS LLC 5.19 % 2018-07-31
7 WIT ALLIANCE LIMITED 14.03 % 2018-07-31
8 TUUL INTYERNESHNL TUUL INTERNATIONAL 36.11 % 2018-07-31
9 GOLOMT BANK 13.42 % 2018-07-31

Authorized officials

№ Lastname Firstname Position
1 Batsuuri Davaadorj Chief Accountant
2 Jargalsaikhan Ichinkhorloo Chief Human Resources and Administration Officer
3 Batsaikhan Tsatsral Chief Commercial Officer
4 Dobrev Nikolay Chief Operations Officer
5 Batsaikhan Gantig Chief Strategy Officer
6 Dandarova Ariuna Chief Export Officer
7 Gonchig Enkhbileg Chief Finance and Project Management Officer
8 Tseveenjav Erdenebileg Chief Executive Officer

Board of Directors

№ Lastname Firstname Position
1 Кennet Choo Board member
2 Purev Batsaikhan Chairman
3 B Batbayar Board member
4 Sergey Gromov Board member
5 G Ganbold Board member
6 Jasper Hamaker Board member
7 J Unenbat Independent board member
8 Yo Gerelchuluun Independent board member
9 Seng Yi-Ying Board member, APU JSC
10 Odonchimed Odbayar APU JSC Independent Director
11 Dorj Miyegombo Advisor, Yos LLP

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 HEINEKEN ASIA PACIFIC PTE LTD uncertain 25.03 %
2 Shunkhlai Holding LLC (Shunkhlai Group LLC's name changed) uncertain 56.09 %
3 Steppe Beverage KFT uncertain 10.71 %

Balance sheet

  • Total assets 843,607,334,000
  • Total liabilities 210,414,439,300
  • Total owner`s equity 603,029,788,100
  • Issued shares 1,062,974,743

Income statement

  • Sales revenue838,822,711,700
  • Cost of sales 483,720,356,700
  • Gross profit 0
  • Net income 124,839,114,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 567

Ratios

  • Return on Assets /ROA/ 0.148
  • Return on Equity /ROE/ 0.207
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 117.4432
  • Price earnings ratio (P/E Ratio) 12.6955

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 1,062,974,743

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 617,329,136,000
  • Total liabilities 112,536,189,000
  • Total owner`s equity 504,709,145,200
  • Issued shares 1,062,974,743

Income statement

  • Sales revenue669,724,030,000
  • Cost of sales 341,762,248,800
  • Gross profit 0
  • Net income 153,527,647,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 475

Ratios

  • Return on Assets /ROA/ 0.2487
  • Return on Equity /ROE/ 0.3042
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 144.4321
  • Price earnings ratio (P/E Ratio) 12.4903

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 1,062,974,743

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 556,246,098,100
  • Total liabilities 94,294,376,300
  • Total owner`s equity 455,835,096,000
  • Issued shares 1,062,974,743

Income statement

  • Sales revenue491,204,352,500
  • Cost of sales 257,126,020,900
  • Gross profit 0
  • Net income 89,026,939,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 429

Ratios

  • Return on Assets /ROA/ 0.16
  • Return on Equity /ROE/ 0.1953
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 83.7526
  • Price earnings ratio (P/E Ratio) 8.4757

Balance sheet

  • Total assets 581,216,633,400
  • Total liabilities 109,052,178,300
  • Total owner`s equity 472,164,455,100
  • Issued shares 1,064,181,553

Income statement

  • Sales revenue198,298,786,400
  • Cost of sales 139,720,193,400
  • Gross profit 50,807,756,500
  • Net income 41,168,156,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 444

Ratios

  • Return on Assets /ROA/ 0.0708
  • Return on Equity /ROE/ 0.0872
  • Return on Total Assets /ROTA/ 0.0874
  • Earnings per share /EPS/ 38.6853
  • Price earnings ratio (P/E Ratio) 15.2508

Balance sheet

  • Total assets 536,709,188,100
  • Total liabilities 55,415,610,500
  • Total owner`s equity 479,421,647,700
  • Issued shares 1,064,181,553

Income statement

  • Sales revenue468,645,289,700
  • Cost of sales 256,169,256,200
  • Gross profit 0
  • Net income 74,411,450,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 451

Ratios

  • Return on Assets /ROA/ 0.1386
  • Return on Equity /ROE/ 0.1552
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 69.9236
  • Price earnings ratio (P/E Ratio) 7.508

Balance sheet

  • Total assets 512,246,001,000
  • Total liabilities 129,149,221,900
  • Total owner`s equity 383,096,779,100
  • Issued shares 1,064,181,553

Income statement

  • Sales revenue102,290,956,100
  • Cost of sales 63,656,889,000
  • Gross profit 11,932,292,900
  • Net income 9,275,729,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 360

Ratios

  • Return on Assets /ROA/ 0.0181
  • Return on Equity /ROE/ 0.0242
  • Return on Total Assets /ROTA/ 0.0233
  • Earnings per share /EPS/ 8.7163
  • Price earnings ratio (P/E Ratio) 68.7023

Balance sheet

  • Total assets 530,446,697,700
  • Total liabilities 86,268,630,900
  • Total owner`s equity 442,824,013,300
  • Issued shares 1,064,181,553

Income statement

  • Sales revenue512,928,466,000
  • Cost of sales 287,403,788,800
  • Gross profit 0
  • Net income 57,851,658,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 416

Ratios

  • Return on Assets /ROA/ 0.1091
  • Return on Equity /ROE/ 0.1306
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 54.3626
  • Price earnings ratio (P/E Ratio) 9.3539

Balance sheet

  • Total assets 609,808,704,000
  • Total liabilities 99,516,538,400
  • Total owner`s equity 510,292,165,600
  • Issued shares 1,064,181,553

Income statement

  • Sales revenue99,475,772,900
  • Cost of sales 64,508,484,100
  • Gross profit 17,413,952,300
  • Net income 13,851,969,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 480

Ratios

  • Return on Assets /ROA/ 0.0227
  • Return on Equity /ROE/ 0.0271
  • Return on Total Assets /ROTA/ 0.0286
  • Earnings per share /EPS/ 13.0165
  • Price earnings ratio (P/E Ratio) 41.4857

Balance sheet

  • Total assets 632,914,478,600
  • Total liabilities 125,988,816,900
  • Total owner`s equity 505,442,743,300
  • Issued shares 1,064,181,553

Income statement

  • Sales revenue234,606,134,200
  • Cost of sales 164,218,127,400
  • Gross profit 0
  • Net income 24,871,941,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 475

Ratios

  • Return on Assets /ROA/ 0.0393
  • Return on Equity /ROE/ 0.0492
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 23.3719
  • Price earnings ratio (P/E Ratio) 25.8327

Balance sheet

  • Total assets 280,058,221,200
  • Total liabilities 121,666,012,500
  • Total owner`s equity 158,392,208,700
  • Issued shares 742,877,000

Income statement

  • Sales revenue108,443,059,200
  • Cost of sales 75,565,423,600
  • Gross profit 20,972,559,900
  • Net income 15,948,413,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 213

Ratios

  • Return on Assets /ROA/ 0.0569
  • Return on Equity /ROE/ 0.1007
  • Return on Total Assets /ROTA/ 0.0749
  • Earnings per share /EPS/ 21.4684
  • Price earnings ratio (P/E Ratio) 18.0707

Balance sheet

  • Total assets 291,069,787,300
  • Total liabilities 147,884,315,500
  • Total owner`s equity 143,185,471,800
  • Issued shares 742,877,000

Income statement

  • Sales revenue208,055,307,700
  • Cost of sales 142,012,623,000
  • Gross profit 3,724,525,900
  • Net income 2,850,993,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 193

Ratios

  • Return on Assets /ROA/ 0.0098
  • Return on Equity /ROE/ 0.0199
  • Return on Total Assets /ROTA/ 0.0128
  • Earnings per share /EPS/ 3.8378
  • Price earnings ratio (P/E Ratio) 77.5215

Balance sheet

  • Total assets 299,590,449,000
  • Total liabilities 148,908,279,800
  • Total owner`s equity 150,682,169,200
  • Issued shares 742,877,000

Income statement

  • Sales revenue97,045,433,800
  • Cost of sales 69,075,898,700
  • Gross profit 12,678,853,100
  • Net income 9,756,681,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 203

Ratios

  • Return on Assets /ROA/ 0.0326
  • Return on Equity /ROE/ 0.0648
  • Return on Total Assets /ROTA/ 0.0423
  • Earnings per share /EPS/ 13.1336
  • Price earnings ratio (P/E Ratio) 32.0193

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 74,287,700

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 325,226,880,500
  • Total liabilities 187,274,203,900
  • Total owner`s equity 137,952,676,600
  • Issued shares 74,287,700

Income statement

  • Sales revenue101,756,821,400
  • Cost of sales 72,464,292,400
  • Gross profit 7,126,064,500
  • Net income 5,851,511,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,857

Ratios

  • Return on Assets /ROA/ 0.018
  • Return on Equity /ROE/ 0.0424
  • Return on Total Assets /ROTA/ 0.0219
  • Earnings per share /EPS/ 78.7682
  • Price earnings ratio (P/E Ratio) 46.4527

Balance sheet

  • Total assets 333,225,689,700
  • Total liabilities 202,350,181,400
  • Total owner`s equity 130,875,508,300
  • Issued shares 74,287,700

Income statement

  • Sales revenue49,324,724,900
  • Cost of sales 34,794,920,600
  • Gross profit -1,430,279,500
  • Net income -1,225,656,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,762

Ratios

  • Return on Assets /ROA/ -0.0037
  • Return on Equity /ROE/ -0.0094
  • Return on Total Assets /ROTA/ -0.0043
  • Earnings per share /EPS/ -16.4988
  • Price earnings ratio (P/E Ratio) -215.4098

Balance sheet

  • Total assets 334,315,501,100
  • Total liabilities 202,230,464,600
  • Total owner`s equity 132,085,036,500
  • Issued shares 74,287,700

Income statement

  • Sales revenue198,468,870,100
  • Cost of sales 154,619,354,100
  • Gross profit -14,251,672,000
  • Net income -14,174,033,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,778

Ratios

  • Return on Assets /ROA/ -0.0424
  • Return on Equity /ROE/ -0.1073
  • Return on Total Assets /ROTA/ -0.0426
  • Earnings per share /EPS/ -190.7992
  • Price earnings ratio (P/E Ratio) -18.8313

Balance sheet

  • Total assets 260,087,655,100
  • Total liabilities 190,793,565,200
  • Total owner`s equity 69,294,089,900
  • Issued shares 74,287,700

Income statement

  • Sales revenue92,678,974,100
  • Cost of sales 74,550,519,200
  • Gross profit -16,443,885,600
  • Net income -17,305,813,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 933

Ratios

  • Return on Assets /ROA/ -0.0665
  • Return on Equity /ROE/ -0.2497
  • Return on Total Assets /ROTA/ -0.0632
  • Earnings per share /EPS/ -232.9566
  • Price earnings ratio (P/E Ratio) -16.6683

Balance sheet

  • Total assets 267,065,139,100
  • Total liabilities 182,139,163,100
  • Total owner`s equity 84,925,976,000
  • Issued shares 74,287,700

Income statement

  • Sales revenue193,715,871,000
  • Cost of sales 138,947,023,300
  • Gross profit 4,970,837,100
  • Net income 4,024,307,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,143

Ratios

  • Return on Assets /ROA/ 0.0151
  • Return on Equity /ROE/ 0.0474
  • Return on Total Assets /ROTA/ 0.0186
  • Earnings per share /EPS/ 54.1719
  • Price earnings ratio (P/E Ratio) 78.0663

Balance sheet

  • Total assets 212,244,883,200
  • Total liabilities 119,214,711,000
  • Total owner`s equity 93,030,172,200
  • Issued shares 74,287,700

Income statement

  • Sales revenue94,468,630,200
  • Cost of sales 63,125,910,200
  • Gross profit 15,746,527,500
  • Net income 12,128,503,800
  • Dividend /common/ 70
  • Dividend /preferred/ 0
  • Book value per share 1,252

Ratios

  • Return on Assets /ROA/ 0.0571
  • Return on Equity /ROE/ 0.1304
  • Return on Total Assets /ROTA/ 0.0742
  • Earnings per share /EPS/ 163.264
  • Price earnings ratio (P/E Ratio) 22.6933

Balance sheet

  • Total assets 179,687,980,297
  • Total liabilities 85,731,376,147
  • Total owner`s equity 79,533,245,927
  • Issued shares 74,287,700

Income statement

  • Sales revenue55,584,815,768
  • Cost of sales 37,670,722,033
  • Gross profit 17,914,093,734
  • Net income 7,863,244,428
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,071

Ratios

  • Return on Assets /ROA/ 0.0438
  • Return on Equity /ROE/ 0.0989
  • Return on Total Assets /ROTA/ 0.0997
  • Earnings per share /EPS/ 105.8485
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 169,776,504,574
  • Total liabilities 83,683,144,852
  • Total owner`s equity 86,093,359,721
  • Issued shares 74,287,700

Income statement

  • Sales revenue284,475,802,102
  • Cost of sales 142,789,906,247
  • Gross profit 30,980,668,753
  • Net income 23,455,152,382
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,159

Ratios

  • Return on Assets /ROA/ 0.1382
  • Return on Equity /ROE/ 0.2724
  • Return on Total Assets /ROTA/ 0.1825
  • Earnings per share /EPS/ 315.734
  • Price earnings ratio (P/E Ratio) 12.5105

Balance sheet

  • Total assets 96,531,752,200
  • Total liabilities 46,547,264,500
  • Total owner`s equity 49,984,487,700
  • Issued shares 74,287,700

Income statement

  • Sales revenue0
  • Cost of sales 85,726,659,700
  • Gross profit 36,405,508,700
  • Net income 19,716,625,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 673

Ratios

  • Return on Assets /ROA/ 0.2043
  • Return on Equity /ROE/ 0.3945
  • Return on Total Assets /ROTA/ 0.3771
  • Earnings per share /EPS/ 265.409
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 APU APU 2022 year 4 Quarterly reports 2023-03-01 N/A Солид юнити аудит ХХК 2022-04-14
2 APU APU 2022 year 2 Quarterly reports 2022-07-20 N/A 0000-00-00 N/A
3 APU APU 2021 year 4 Quarterly reports 2022-03-01 N/A Солид юнити аудит ХХК 2022-03-31
4 APU APU 2021 year 2 Quarterly reports 2021-07-21 N/A 0000-00-00 N/A
5 APU APU 2020 year 4 Quarterly reports 2021-03-01 KPMG аудит 2021-03-31
6 APU APU 2020 year 2 Quarterly reports 2020-07-21 0000-00-00 N/A
7 APU APU 2019 year 4 Quarterly reports 2020-02-27 KPMG аудит 0000-00-00
8 APU APU 2019 year 2 Quarterly reports 2019-07-19 0000-00-00 N/A
9 APU APU 2018 year 4 Quarterly reports 2019-03-06 N/A 0000-00-00
10 APU APU 2018 year 2 Quarterly reports 2018-07-23 0000-00-00 N/A
11 APU APU 2017 year 4 Quarterly reports 2018-04-16 N/A 0000-00-00 N/A
12 APU APU 2017 year 2 Quarterly reports 2017-07-25 N/A 0000-00-00 N/A
13 APU APU 2016 year 4 Quarterly reports 2017-02-16 N/A N/A
14 APU APU 2016 year 2 Quarterly reports 2016-07-28 N/A N/A
15 APU APU 2015 year 4 Quarterly reports 2016-04-15 N/A N/A
16 APU APU 2015 year 2 Quarterly reports 2015-07-20 N/A N/A
17 APU APU 2015 year 1 Quarterly reports 2015-05-01 N/A N/A
18 APU APU 2014 year 4 Quarterly reports 2015-03-02 N/A N/A
19 APU APU 2014 year 2 Quarterly reports 2014-08-01 N/A N/A
20 APU APU 2013 year 4 Quarterly reports 2014-02-12 N/A N/A
21 APU APU 2013 year 2 Quarterly reports 2013-09-09 N/A N/A
22 APU APU 2013 year 1 Quarterly reports 2013-05-16 N/A N/A
23 APU APU 2012 year 4 Quarterly reports 2013-03-01 N/A N/A
24 APU APU 2010 year 4 Quarterly reports 2011-02-24 N/A N/A

Contractual changes in assets

Changes in asset above 10% of compay's total asset

№ Company name Symbol Description Date Download
1 APU APU 2018-09-07
2 APU APU 2017-08-03
3 APU APU 2017-08-03
4 APU APU Annual report 2015 2017-07-24

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2023-04-28 14:00 hour
Record date: 2023-04-07
Declaration date: 2023-03-22
Channels of public announcement /year, month, day and publication №/: Daily newspapers Websites of the Company and Mongolian Stock Exchange
Meeting venue: Online
Meeting agenda: 1. To approve the conclusion drawn by the Board of Directors on the 2022 operational and financial report of APU JSC; and 2. To approve the Board of Directors’ remuneration.
Resolution: Board of Directors 2023-03-17 №23/05
Members of Organizing committee of the meeting: Ch.Ariunsan, B.Myagmar, B.Erdenetuya, E.Solongo, O.Odgerel, D.Bayasgalan, P.Jargalsaikhan
Contact number: 976-11-344336 (ext. 338)
Date of public announcement by MSE: 2023-03-22

Shareholders' meeting resolutions / APU

Shareholder meeting: Annual
Date of meeting 2022-04-29 14:00 hour
Venue of meeting: Concert Hall, 4th floor, the Corporate Hotel and Convention Center, Mahatma Gandhi Street 39, Khoroo 15, Khan-Uul district, Ulaanbaatar city, Mongolia
Attendance: 94.33 %
Shareholders' meeting resolutions
To approve the conclusion drawn by the Board of Directors on the 2021 operational and financial report of APU JSC

Approved : 99.98

Rejected: 0

Deferred : 0.02

To terminate the authority of the Company’s Board before the end of term

Approved : 99.69

Rejected: 0

Deferred : 0.31

To elect 9 directors to serve on the Board of Directors of the Company by cumulative method

Approved : 100

Rejected: 0

Deferred : 0
Resolutions
Other discussed issues Nominee directors elected: 1. Batsaikhan Purev - 15.02% 2. Batbayar Burentogtokh - 15.02% 3. Sergey Gromov - 15.02% 4. Kenneth Choo - 13.27% 5. Seng Yi-Ying - 13.27% 6. Miyegombo Dorj - 16.40% Independent directors: 1. Yo.Gerelchuluun - 0.01% 2. O.Odbayar - 0.01% 3. J.Unenbat - 0.01%

Shareholders' meeting resolutions / APU

Shareholder meeting: Annual
Date of meeting 2021-04-23 10:00 hour
Venue of meeting: Online
Attendance: 95.27 %
Shareholders' meeting resolutions
To approve the conclusion drawn by the Board of Directors on the 2020 operational and financial report of APU JSC

Approved : 100

Rejected: 0

Deferred : 0

To approve the amendment to the Charter of APU JSC

Approved : 100

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / APU

Shareholder meeting: Annual
Date of meeting 2020-04-20 14:00 hour
Venue of meeting: Online from Concert Hall, the Corporate Hotel and Convention Center, Mahatma Gandhi street 39, Khoroo 15, Khan-Uul district, Ulaanbaatar city, Mongolia
Attendance: 95.42 %
Shareholders' meeting resolutions
Resolutions
Other discussed issues

Shareholders' meeting resolutions / APU

Shareholder meeting: Annual
Date of meeting 2019-04-26 14:00 hour
Venue of meeting: Concert Hall, 4th floor, the Corporate Hotel and Convention Center, Mahatma Gandhi street 39, Khoroo 15, Khan-Uul district, Ulaanbaatar city, Mongolia
Attendance: 95.695 %
Shareholders' meeting resolutions
1. Approve the Board of Directors’ conclusion on the 2018 operational and financial report of APU JSC;

Approved : 100

Rejected: 5.0E-6

Deferred : 0

2. Approve the amendments to the Charter of APU JSC

Approved : 99.9985

Rejected: 2.2E-5

Deferred : 0

3. Terminate the authority of the Board of Directors of APU JSC before the expiration of term

Approved : 99.9997

Rejected: 0.000108

Deferred : 0.000175
Resolutions Download
Other discussed issues Elect the directors of APU JSC: Non-executive directors: 1. Batsaikhan P., 2. Kenneth Choo, 3. Batbayar B., 4. Damdinsuren Ya., 5. Gromov S.B, 6. Thomas Holland, Independent directors: 7. Unenbat J., 8. Gerelchuluun Yo., 9. Batbayar U.

Shareholders' meeting resolutions / APU

Shareholder meeting: Annual
Date of meeting 2018-04-20 15:00 hour
Venue of meeting: Cultural Palace of Khan-Uul District
Attendance: 96 %
Shareholders' meeting resolutions
To discuss and approve the conclusion drawn by the Board of Directors on the 2017 operational and financial reports of APU JSC

Approved : 99.99

Rejected: 0

Deferred : 0

To amend the Charter of APU JSC

Approved : 99.99

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / APU

Shareholder meeting: Special
Date of meeting 2017-08-18 14:00 hour
Venue of meeting: Khan-Uul district’s Soyoliin Ordon, Chingiss Avenue, Khoroo #2, Khan-Uul district, Ulaanbaatar
Attendance: 95.16 %
Shareholders' meeting resolutions
Reorganizing the company by separation and establishing a new subsidiary company

Approved : 99

Rejected: 0

Deferred : 0

Reorganizing the company by merging with the “Evergreen Investments” LLC, adopting the merger project and the relevant agreement

Approved : 99

Rejected: 0

Deferred : 0

Issuing additional shares by a closed subscription in relation to the merger

Approved : 99

Rejected: 0

Deferred : 0

Waiving preemptive rights of the shareholders to purchase the additionally issued share

Approved : 99

Rejected: 0

Deferred : 0

Amendment of the Company Charter

Approved : 99

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / APU

Shareholder meeting: Annual
Date of meeting 2017-03-31 15:0_ hour
Venue of meeting: Cultural Palace, Khan-Uul District
Attendance: 93 %
Shareholders' meeting resolutions
Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operations and financial statements of 2016

Approved : 99.99

Rejected: 0

Deferred : 0

Adjourn the Board of Directors before the end of term

Approved : 99.9

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues Board of Directors members selected by a cumulative method: Batsaikhan P. 548,214,845, Batchimeg P. 547,679,647, Bat-Bayar B. 547,660,795, S.B.Gromov 547,788,575, Hugo Barret 547,526,168, Ganbold G.1,435,080,227 as Ordinary Members; Unenbat J. 659,593,411, Batjav B. 547,670,486 and Gerelchuluun Yo. 695,477,797 as Independent Members

Shareholders' meeting resolutions / APU

Shareholder meeting: Annual
Date of meeting 2016-04-22 16:0 hour
Venue of meeting: Cultural Palace of Khan-Uul District
Attendance: 94 %
Shareholders' meeting resolutions
Discuss and approve Board of Directors's Review on the company’s operational and financial position for the year of 2015

Approved : 99

Rejected: 0

Deferred : 0

Splitting the company’s 1 (one) common share into the same type of 10 (ten) shares through conversion

Approved : 78

Rejected: 0

Deferred : 0

The matter of changing the word “auditor” as set in the Articles 4.9, 7.22.11, 9.А, 9.2, 9.3, 9.5 and 9.6 of the Company Charter to “audit” and “auditing organization”

Approved : 78.89

Rejected: 0

Deferred : 0

The matter related to Article 7.22.5 of the Company Charter, “Rights certificate to purchase common shares, securities convertible into shares, decisions to issue options, and approval of related procedures”

Approved : 78.8

Rejected: 0

Deferred : 0

The matter related to Article 7.22.5 of the Company Charter, “Establishing the Company’s branch and resident office, establishing daughter and dependent companies through investment, and exercising the authority of shareholders of the newly established company”

Approved : 78.8

Rejected: 0

Deferred : 0
Resolutions
Other discussed issues

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY "APU" JSC 2023-02-13 17:17:50
2 "APU" JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2022 2022-08-10 16:26:03
3 DIVIDEND DECLARATION BY "APU" JSC 2022-02-18 11:51:28
4 ‘APU’ JSC TO PAY DIVIDENDS 2021-08-17 03:56:31
5 THE FIRST COMPANY IN THE HISTORY OF THE STOCK MARKET WITH A MARKET VALUE OF 1 TRILLION MNT 2021-08-09 08:51:40
6 ‘APU’ JSC TO PAY DIVIDENDS 2021-02-16 17:57:39
7 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
8 ‘APU’ JSC TO HOLD EXTRAORDINARY SHAREHOLDERS' MEETING 2020-08-18 12:02:08
9 "APU" JSC TO PAY DIVIDENDS 2020-08-18 10:10:17
10 "APU" JSC TO HOLD THE SHAREHOLDERS' MEETING VIRTUALLY 2020-04-08 16:57:56
11 'APU' JSC TO PAY DIVIDENDS 2020-02-17 17:42:25
12 'APU' JSC TO PAY DIVIDENDS 2019-02-20 14:14:46
13 "APU" JSC PRESENTS ITS 2018 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2018-08-09 10:34:35
14 “APU” JSC TO DISTRIBUTE DIVIDENDS 2018-02-20 15:44:02
15 ATTENTION TO SHAREHOLDERS OF 'APU' JSC 2017-12-20 15:23:02
16 TRADING OF "APU" JSC WILL BE RESUMED 2017-12-05 09:41:12
17 "APU" JSC PRESENTS ITS 2017 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2017-09-01 09:55:22
18 "APU" JSC AND "GOBI" JSC TO HOLD PUBLIC REPORTING EVENTS AT MSE 2017-08-28 18:25:01
19 ATTENTION TO SHAREHOLDERS OF "APU" JSC 2017-08-23 10:47:32
20 ATTENTION TO SHAREHOLDERS OF "APU" JSC 2017-07-16 11:37:56
21 “APU” JSC TO PAY DIVIDENDS 2017-02-22 12:20:32

About us

News

Listed companies

Membership

Trading

Coal trading

Law and Regulations

Mongolian Stock Exchange © 2018 он