Өмнөх өдрийн хаалтын ханш	17,000.00
Нээлтийн ханш	0.00
Хаалтын ханш	17,000.00
Тухайн өдрийн VWAP	0.00
Авах дээд үнэ	16,000.00 x 30
Зарах доод үнэ	19,550.00 x 14
Нийт гаргасан хувьцаа	350,877
Эргэлтэд гаргасан хувьцаа	350,877

Өдрийн хязгаар	0.00 - 0.00
Арилжигдсан ширхэг	0
Арилжааны үнийн дүн	0.00
Хэлцлийн тоо	0
52 долоо хоног	17,000.00 - 24,000.00
ISIN	MN00MNS00235
Зах зээлийн үнэлгээ	5,964,909,000.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-08-19	17,000.00	17,000.00	17,000.00 - 17,000.00	26	442,000.00	1
2	2026-08-06	17,100.00	17,100.00	17,100.00 - 17,100.00	9	153,900.00	1
3	2026-06-08	19,000.00	19,000.00	19,000.00 - 19,000.00	4	76,000.00	1
4	2026-06-05	19,000.00	19,000.00	19,000.00 - 19,000.00	19	361,000.00	1
5	2026-05-12	21,840.00	21,840.00	21,840.00 - 21,840.00	10	218,400.00	1
6	2026-04-30	19,000.00	19,000.00	19,000.00 - 19,000.00	3	57,000.00	1
7	2026-04-29	19,000.00	19,000.00	19,000.00 - 19,000.00	14	266,000.00	1
8	2026-04-21	19,000.00	19,000.00	19,000.00 - 19,000.00	19	361,000.00	1
9	2026-04-16	20,420.00	20,420.00	20,420.00 - 20,420.00	10	204,200.00	1
10	2026-04-08	20,500.00	20,500.00	20,500.00 - 20,500.00	48	984,000.00	2
11	2026-04-06	20,500.00	20,500.00	20,500.00 - 20,500.00	138	2,829,000.00	2
12	2026-03-30	20,500.00	20,500.00	20,500.00 - 20,500.00	25	512,500.00	1
13	2026-03-24	20,500.00	20,500.00	20,500.00 - 20,500.00	18	369,000.00	1
14	2026-03-16	20,400.00	20,500.00	20,400.00 - 20,500.00	25	512,300.00	2
15	2026-03-13	20,400.00	20,400.00	20,400.00 - 20,400.00	25	510,000.00	1
16	2026-02-16	20,500.00	20,500.00	20,500.00 - 20,500.00	1	20,500.00	1
17	2026-02-11	22,000.00	21,280.00	20,500.00 - 22,000.00	201	4,300,500.00	5
18	2026-02-02	22,000.00	22,000.00	22,000.00 - 22,000.00	37	814,000.00	1
19	2026-01-19	24,000.00	24,000.00	24,000.00 - 24,000.00	1	24,000.00	1
20	2026-01-06	21,000.00	21,000.00	21,000.00 - 21,000.00	20	420,000.00	1
21	2026-01-05	21,000.00	21,000.00	21,000.00 - 21,000.00	10	210,000.00	1
22	2025-12-22	20,500.00	20,500.00	20,500.00 - 20,500.00	50	1,025,000.00	1
23	2025-10-29	23,000.00	23,000.00	23,000.00 - 23,000.00	4	92,000.00	1
24	2025-10-23	23,000.00	23,000.00	23,000.00 - 23,000.00	1	23,000.00	1
25	2025-10-06	23,000.00	23,000.00	23,000.00 - 23,000.00	25	575,000.00	1
26	2025-10-03	23,000.00	23,000.00	23,000.00 - 23,000.00	15	345,000.00	1
27	2025-09-23	24,500.00	24,500.00	24,500.00 - 24,500.00	9	220,500.00	1
28	2025-09-19	24,500.00	24,500.00	24,500.00 - 24,500.00	6	147,000.00	1
29	2025-08-12	26,000.00	26,000.00	26,000.00 - 26,000.00	18	468,000.00	1
30	2025-08-04	27,000.00	27,000.00	27,000.00 - 27,000.00	11	297,000.00	1
31	2025-06-25	28,000.00	28,000.00	28,000.00 - 28,000.00	1	28,000.00	1
32	2025-06-24	29,000.00	29,000.00	29,000.00 - 29,000.00	2	58,000.00	1
33	2025-06-23	32,420.00	32,420.00	32,420.00 - 32,420.00	10	324,200.00	1
34	2025-06-20	29,000.00	29,000.00	29,000.00 - 29,000.00	5	145,000.00	1
35	2025-06-18	24,700.00	32,420.00	24,700.00 - 33,340.00	16	503,140.00	4
36	2025-05-19	29,000.00	29,000.00	29,000.00 - 29,000.00	11	319,000.00	1
37	2025-04-18	29,000.00	29,000.00	29,000.00 - 29,000.00	1	29,000.00	1
38	2025-04-16	29,000.00	29,000.00	29,000.00 - 29,000.00	7	203,000.00	1
39	2025-04-08	34,400.00	29,280.00	29,000.00 - 34,400.00	12	356,400.00	4
40	2025-04-02	30,000.00	30,000.00	30,000.00 - 30,000.00	2	60,000.00	1
41	2025-03-11	30,000.00	30,000.00	30,000.00 - 30,000.00	5	150,000.00	1
42	2025-02-11	32,000.00	32,000.00	32,000.00 - 32,000.00	10	320,000.00	1
43	2025-02-07	37,400.00	37,400.00	37,400.00 - 37,400.00	5	187,000.00	1
44	2025-01-29	37,400.00	37,400.00	37,400.00 - 37,400.00	24	897,600.00	1
45	2025-01-15	44,000.00	44,000.00	44,000.00 - 44,000.00	1	44,000.00	1
46	2024-12-25	44,880.00	44,880.00	44,880.00 - 44,880.00	1	44,880.00	1
47	2024-12-24	39,100.00	39,060.00	39,000.00 - 39,100.00	20	781,000.00	2
48	2024-12-16	39,900.00	39,900.00	39,900.00 - 39,900.00	8	319,200.00	1
49	2024-11-28	39,900.00	39,900.00	39,900.00 - 39,900.00	2	79,800.00	1
50	2024-11-05	39,900.00	39,900.00	39,900.00 - 39,900.00	39	1,556,100.00	1
51	2024-11-04	34,700.00	34,700.00	34,700.00 - 34,700.00	2	69,400.00	1
52	2024-10-16	30,200.00	30,200.00	30,200.00 - 30,200.00	1	30,200.00	1
53	2024-10-04	35,200.00	35,200.00	35,200.00 - 35,200.00	11	387,200.00	1
54	2024-09-17	30,000.00	30,620.00	30,000.00 - 36,100.00	10	306,100.00	2
55	2024-09-16	31,400.00	31,400.00	31,400.00 - 31,400.00	29	910,600.00	1
56	2024-09-12	36,900.00	36,900.00	36,900.00 - 36,900.00	16	590,400.00	1
57	2024-09-09	36,900.00	36,900.00	36,900.00 - 36,900.00	5	184,500.00	1
58	2024-09-05	43,400.00	43,400.00	43,400.00 - 43,400.00	5	217,000.00	1
59	2024-08-30	43,400.00	43,400.00	43,400.00 - 43,400.00	63	2,734,200.00	1
60	2024-08-28	43,400.00	43,400.00	43,400.00 - 43,400.00	37	1,605,800.00	2
61	2024-08-23	37,800.00	37,800.00	37,800.00 - 37,800.00	46	1,738,800.00	1
62	2024-08-22	37,800.00	37,800.00	37,800.00 - 37,800.00	18	680,400.00	1
63	2024-08-13	28,680.00	32,940.00	28,680.00 - 32,940.00	22	677,820.00	2
64	2024-07-31	28,660.00	28,660.00	28,660.00 - 28,660.00	10	286,600.00	1
65	2024-07-30	28,660.00	28,660.00	28,660.00 - 28,660.00	4	114,640.00	1
66	2024-06-13	33,700.00	33,700.00	33,700.00 - 33,700.00	223	7,515,100.00	2
67	2024-05-29	29,320.00	29,320.00	29,320.00 - 29,320.00	40	1,172,800.00	1
68	2024-05-27	25,500.00	25,500.00	25,500.00 - 25,500.00	20	510,000.00	1
69	2024-05-24	25,160.00	25,160.00	25,160.00 - 25,160.00	19	478,040.00	1
70	2024-05-14	21,880.00	21,880.00	21,880.00 - 21,880.00	11	240,680.00	1
71	2024-05-10	20,000.00	19,030.00	19,000.00 - 20,000.00	35	666,000.00	2
72	2024-05-09	20,000.00	20,000.00	20,000.00 - 20,000.00	17	340,000.00	1
73	2024-04-17	20,000.00	20,000.00	20,000.00 - 20,000.00	2	40,000.00	1
74	2024-04-09	20,260.00	20,260.00	20,260.00 - 20,260.00	35	709,100.00	4
75	2024-03-07	17,630.00	17,630.00	17,630.00 - 17,630.00	13	229,190.00	1
76	2024-03-01	17,630.00	17,630.00	17,630.00 - 17,630.00	6	105,780.00	1
77	2024-02-27	20,740.00	20,740.00	20,740.00 - 20,740.00	41	850,340.00	1
78	2023-11-20	18,050.00	18,050.00	18,050.00 - 18,050.00	1	18,050.00	1
79	2023-11-06	21,200.00	21,200.00	21,200.00 - 21,200.00	1	21,200.00	1
80	2023-10-25	18,500.00	18,500.00	18,500.00 - 18,500.00	8	148,000.00	1
81	2023-10-24	18,500.00	18,500.00	18,500.00 - 18,500.00	2	37,000.00	1
82	2023-10-23	15,500.00	17,290.00	15,500.00 - 17,800.00	18	311,200.00	2
83	2023-10-11	15,500.00	15,500.00	15,500.00 - 15,500.00	6	93,000.00	1
84	2023-08-31	15,500.00	15,500.00	15,500.00 - 15,500.00	6	93,000.00	1
85	2023-07-27	13,650.00	13,650.00	13,650.00 - 13,650.00	10	136,500.00	2
86	2023-07-25	11,900.00	11,900.00	11,900.00 - 11,900.00	10	119,000.00	1
87	2023-07-20	13,000.00	13,000.00	13,000.00 - 13,000.00	10	130,000.00	1
88	2023-06-23	13,000.00	13,000.00	13,000.00 - 13,000.00	7	91,000.00	1
89	2023-06-22	13,500.00	13,500.00	13,500.00 - 13,500.00	25	337,500.00	1
90	2023-06-21	14,000.00	14,000.00	14,000.00 - 14,000.00	2	28,000.00	1
91	2023-06-08	13,800.00	13,800.00	13,800.00 - 13,800.00	25	345,000.00	2
92	2023-05-23	16,200.00	16,200.00	16,200.00 - 16,200.00	6	97,200.00	1
93	2023-04-12	14,100.00	14,100.00	14,100.00 - 14,100.00	5	70,500.00	1
94	2023-04-04	16,500.00	16,500.00	16,500.00 - 16,500.00	23	379,500.00	1
95	2023-03-30	17,600.00	17,600.00	17,600.00 - 17,600.00	1	17,600.00	1
96	2023-03-28	20,700.00	20,700.00	20,700.00 - 20,700.00	1	20,700.00	1
97	2023-03-27	20,500.00	20,500.00	20,500.00 - 20,500.00	1	20,500.00	1
98	2023-02-08	18,000.00	18,000.00	18,000.00 - 18,000.00	60	1,080,000.00	3
99	2023-02-07	18,000.00	18,000.00	18,000.00 - 18,000.00	1	18,000.00	1
100	2023-02-02	18,000.00	18,000.00	18,000.00 - 18,000.00	1	18,000.00	1
101	2023-01-17	18,000.00	18,000.00	18,000.00 - 18,000.00	25	450,000.00	2
102	2023-01-16	19,130.00	19,130.00	19,130.00 - 19,130.00	2	38,260.00	1
103	2023-01-10	16,300.00	18,390.00	16,300.00 - 19,130.00	23	423,010.00	2
104	2022-12-30	19,150.00	19,150.00	19,150.00 - 19,150.00	2	38,300.00	1
105	2022-12-28	19,150.00	19,150.00	19,150.00 - 19,150.00	6	114,900.00	1
106	2022-12-26	22,500.00	22,500.00	22,500.00 - 22,500.00	1	22,500.00	1
107	2022-12-23	22,500.00	22,500.00	22,500.00 - 22,500.00	1	22,500.00	1
108	2022-12-21	26,000.00	26,000.00	26,000.00 - 26,000.00	6	156,000.00	1
109	2022-12-20	30,000.00	30,000.00	30,000.00 - 30,000.00	10	300,000.00	2
110	2022-12-14	30,000.00	30,000.00	30,000.00 - 30,000.00	1	30,000.00	1
111	2022-12-13	30,200.00	30,200.00	30,200.00 - 30,200.00	3	90,600.00	1
112	2022-12-09	35,500.00	35,500.00	35,500.00 - 35,500.00	6	213,000.00	1
113	2022-12-02	41,400.00	41,400.00	41,400.00 - 41,400.00	5	207,000.00	1
114	2022-12-01	41,400.00	48,600.00	41,400.00 - 48,600.00	2	90,000.00	2
115	2022-11-29	48,600.00	48,600.00	48,600.00 - 48,600.00	8	388,800.00	1
116	2022-11-25	42,400.00	42,400.00	42,400.00 - 42,400.00	34	1,441,600.00	1
117	2022-11-23	31,500.00	42,400.00	31,500.00 - 42,400.00	11	379,200.00	2
118	2022-11-22	37,000.00	37,000.00	37,000.00 - 37,000.00	25	925,000.00	1
119	2022-11-21	25,400.00	33,580.00	25,400.00 - 33,580.00	5	159,720.00	2
120	2022-11-18	29,200.00	29,200.00	29,200.00 - 29,200.00	9	262,800.00	1
121	2022-11-17	25,400.00	25,400.00	25,400.00 - 25,400.00	175	4,445,000.00	4
122	2022-11-16	22,100.00	22,100.00	22,100.00 - 22,100.00	25	552,500.00	1
123	2022-11-11	19,220.00	19,220.00	19,220.00 - 19,220.00	14	269,080.00	1
124	2022-11-09	19,220.00	19,220.00	19,220.00 - 19,220.00	1	19,220.00	1
125	2022-11-07	19,220.00	19,220.00	19,220.00 - 19,220.00	5	96,100.00	1
126	2022-11-01	19,220.00	19,220.00	19,220.00 - 19,220.00	4	76,880.00	1
127	2022-10-31	19,220.00	19,220.00	19,220.00 - 19,220.00	2	38,440.00	1
128	2022-10-28	16,700.00	19,030.00	16,700.00 - 19,220.00	27	513,900.00	2
129	2022-10-27	16,720.00	16,720.00	16,720.00 - 16,720.00	25	418,000.00	1
130	2022-10-26	14,540.00	14,540.00	14,540.00 - 14,540.00	25	363,500.00	2
131	2022-10-25	12,650.00	12,650.00	12,650.00 - 12,650.00	25	316,250.00	1
132	2022-10-24	11,000.00	11,000.00	11,000.00 - 11,000.00	50	550,000.00	1
133	2022-10-21	10,350.00	10,350.00	10,350.00 - 10,350.00	6	62,100.00	1
134	2022-09-09	9,000.00	9,000.00	9,000.00 - 9,000.00	14	126,000.00	1
135	2022-09-08	8,500.00	8,500.00	8,500.00 - 8,500.00	3	25,500.00	1
136	2022-02-07	10,000.00	10,000.00	10,000.00 - 10,000.00	14	140,000.00	2
137	2022-01-24	10,000.00	10,000.00	10,000.00 - 10,000.00	65	650,000.00	2
138	2022-01-21	10,000.00	10,000.00	10,000.00 - 10,000.00	2	20,000.00	1
139	2022-01-19	10,000.00	10,000.00	10,000.00 - 10,000.00	2	20,000.00	1
140	2022-01-18	9,900.00	9,975.00	9,900.00 - 10,000.00	133	1,326,700.00	2
141	2022-01-10	7,860.00	8,915.00	7,860.00 - 9,000.00	216	1,925,760.00	2
142	2022-01-07	7,860.00	7,860.00	7,860.00 - 7,860.00	150	1,179,000.00	1
143	2022-01-06	7,015.00	7,015.00	7,015.00 - 7,015.00	122	855,830.00	2
144	2022-01-05	6,100.00	6,100.00	6,100.00 - 6,100.00	100	610,000.00	1
145	2022-01-04	5,000.00	5,400.00	5,000.00 - 5,600.00	75	405,000.00	2
146	2022-01-03	4,850.00	5,000.00	4,850.00 - 5,000.00	12	59,700.00	3
147	2021-12-31	4,850.00	4,850.00	4,850.00 - 4,850.00	75	363,750.00	1
148	2021-12-22	4,299.00	4,299.00	4,299.00 - 4,299.00	10	42,990.00	1
149	2021-12-14	4,250.00	4,299.00	4,250.00 - 4,300.00	85	365,450.00	2
150	2021-12-07	3,950.00	3,950.00	3,950.00 - 3,950.00	100	395,000.00	1
151	2021-12-06	3,500.00	3,701.00	3,500.00 - 3,701.00	65	234,535.00	3
152	2021-12-02	3,300.00	3,300.00	3,300.00 - 3,300.00	2	6,600.00	1
153	2021-11-24	3,700.00	3,700.00	3,700.00 - 3,700.00	3	11,100.00	1
154	2021-11-23	3,700.00	3,700.00	3,700.00 - 3,700.00	6	22,200.00	1
155	2021-11-18	3,350.00	3,350.00	3,350.00 - 3,350.00	45	150,750.00	1
156	2021-11-12	3,300.00	3,300.00	3,300.00 - 3,300.00	40	132,000.00	2
157	2021-11-11	2,950.00	2,950.00	2,950.00 - 2,950.00	10	29,500.00	1
158	2021-11-10	2,950.00	2,950.00	2,950.00 - 2,950.00	10	29,500.00	1
159	2021-11-01	2,570.00	2,570.00	2,570.00 - 2,570.00	31	79,670.00	1
160	2021-10-29	2,242.00	2,242.00	2,242.00 - 2,242.00	10	22,420.00	1
161	2021-09-10	1,950.00	1,950.00	1,950.00 - 1,950.00	40	78,000.00	1
162	2021-09-09	1,955.00	1,955.00	1,955.00 - 1,955.00	33	64,515.00	1
163	2021-06-24	2,100.00	2,100.00	2,100.00 - 2,100.00	27	56,700.00	1
164	2021-05-06	2,185.00	2,185.00	2,185.00 - 2,185.00	1	2,185.00	1
165	2021-04-21	2,500.00	2,500.00	2,500.00 - 2,500.00	34	85,000.00	3
166	2021-04-20	2,185.00	2,185.00	2,185.00 - 2,185.00	7	15,295.00	1
167	2021-02-26	1,900.00	1,900.00	1,900.00 - 1,900.00	33	62,700.00	2
168	2021-01-18	1,905.00	1,905.00	1,905.00 - 1,905.00	8	15,240.00	1
169	2020-11-17	1,900.00	1,900.00	1,900.00 - 1,900.00	24	45,600.00	2
170	2020-11-04	1,900.00	1,900.00	1,900.00 - 1,900.00	33	62,700.00	1
171	2020-11-03	1,900.00	1,900.00	1,900.00 - 1,900.00	50	95,000.00	1
172	2020-10-09	1,900.00	1,900.00	1,900.00 - 1,900.00	24	45,600.00	1
173	2020-10-05	2,000.00	2,000.00	2,000.00 - 2,000.00	170	340,000.00	1
174	2020-09-30	2,000.00	2,000.00	2,000.00 - 2,000.00	320	640,000.00	6
175	2020-09-29	2,000.00	2,000.00	2,000.00 - 2,000.00	160	320,000.00	1
176	2020-09-16	2,000.00	2,000.00	2,000.00 - 2,000.00	140	280,000.00	1
177	2020-09-10	1,800.00	1,951.00	1,800.00 - 2,000.00	102	199,000.00	3
178	2020-08-26	2,000.00	2,000.00	2,000.00 - 2,000.00	54	108,000.00	1
179	2020-08-21	1,999.00	2,000.00	1,999.00 - 2,000.00	169	337,990.00	3
180	2020-08-17	2,000.00	2,000.00	2,000.00 - 2,000.00	80	160,000.00	2
181	2020-08-12	2,000.00	2,000.00	2,000.00 - 2,000.00	70	140,000.00	1
182	2020-08-10	2,000.00	2,000.00	2,000.00 - 2,000.00	27	54,000.00	1
183	2020-07-29	2,000.00	2,000.00	2,000.00 - 2,000.00	1	2,000.00	1
184	2020-06-11	2,000.00	2,000.00	2,000.00 - 2,000.00	1	2,000.00	1
185	2020-06-10	2,000.00	2,000.00	2,000.00 - 2,000.00	19	38,000.00	2
186	2020-04-03	1,950.00	2,240.00	1,950.00 - 2,240.00	6,140	11,974,450.00	2
187	2020-01-14	1,950.00	1,950.00	1,950.00 - 1,950.00	28	54,600.00	1
188	2019-12-16	1,950.00	1,950.00	1,950.00 - 1,950.00	3	5,850.00	1
189	2019-12-04	1,950.00	1,950.00	1,950.00 - 1,950.00	23	44,850.00	2
190	2019-12-03	1,950.00	1,950.00	1,950.00 - 1,950.00	100	195,000.00	1
191	2019-11-19	1,955.00	1,955.00	1,955.00 - 1,955.00	525	1,026,375.00	4
192	2019-11-11	1,955.00	1,955.00	1,955.00 - 1,955.00	5	9,775.00	1
193	2019-09-11	1,700.00	1,700.00	1,700.00 - 1,700.00	20	34,000.00	1
194	2019-08-27	1,700.00	1,700.00	1,700.00 - 1,700.00	50	85,000.00	1
195	2019-08-15	1,825.00	1,825.00	1,825.00 - 1,825.00	26	47,450.00	1
196	2019-08-05	1,825.00	1,825.00	1,825.00 - 1,825.00	1	1,825.00	1
197	2019-07-18	1,825.00	1,825.00	1,825.00 - 1,825.00	23	41,975.00	1
198	2019-07-08	1,825.00	1,825.00	1,825.00 - 1,825.00	6	10,950.00	1
199	2019-06-13	1,825.00	1,825.00	1,825.00 - 1,825.00	1	1,825.00	1
200	2019-03-29	1,981.00	1,981.00	1,981.00 - 1,981.00	20	39,620.00	1
201	2019-03-27	2,194.00	2,194.00	2,194.00 - 2,194.00	24	52,656.00	1
202	2019-01-11	2,200.00	2,200.00	2,200.00 - 2,200.00	6	13,200.00	1
203	2019-01-10	2,400.00	2,400.00	2,400.00 - 2,400.00	17	40,800.00	1
204	2018-09-27	2,500.00	2,500.00	2,500.00 - 2,500.00	24	60,000.00	1
205	2018-08-09	2,500.00	2,500.00	2,500.00 - 2,500.00	1	2,500.00	1
206	2018-06-29	2,900.00	2,900.00	2,900.00 - 2,900.00	3	8,700.00	1
207	2018-06-04	2,900.00	2,900.00	2,900.00 - 2,900.00	28	81,200.00	2
208	2018-05-21	2,900.00	2,900.00	2,900.00 - 2,900.00	1	2,900.00	1
209	2018-05-17	2,900.00	2,900.00	2,900.00 - 2,900.00	17	49,300.00	1
210	2018-05-15	2,900.00	2,900.00	2,900.00 - 2,900.00	20	58,000.00	1
211	2018-05-11	3,000.00	3,000.00	3,000.00 - 3,000.00	45	135,000.00	1
212	2018-03-19	2,800.00	2,800.00	2,800.00 - 2,800.00	1	2,800.00	1
213	2018-02-28	2,800.00	2,887.00	2,800.00 - 3,100.00	30	86,600.00	3
214	2018-02-08	3,000.00	3,000.00	3,000.00 - 3,000.00	46	138,000.00	1
215	2018-01-31	3,000.00	3,000.00	3,000.00 - 3,000.00	11	33,000.00	1
216	2018-01-30	2,805.00	2,805.00	2,805.00 - 2,805.00	52	145,860.00	2
217	2018-01-23	3,000.00	3,000.00	3,000.00 - 3,000.00	4	12,000.00	1
218	2018-01-11	3,000.00	3,000.00	3,000.00 - 3,000.00	20	60,000.00	1
219	2018-01-08	3,230.00	3,246.00	3,230.00 - 3,250.00	45	146,050.00	3
220	2017-12-22	3,799.00	3,799.00	3,799.00 - 3,799.00	5	18,995.00	1
221	2017-12-11	3,500.00	3,514.00	3,500.00 - 3,755.00	37	130,010.00	2
222	2017-12-06	3,500.00	3,500.00	3,500.00 - 3,500.00	20	70,000.00	1
223	2017-12-04	3,500.00	3,500.00	3,500.00 - 3,500.00	45	157,500.00	1
224	2017-11-27	3,500.00	3,500.00	3,500.00 - 3,500.00	75	262,500.00	2
225	2017-11-24	3,500.00	3,500.00	3,500.00 - 3,500.00	320	1,120,000.00	5
226	2017-11-23	3,800.00	3,800.00	3,800.00 - 3,800.00	50	190,000.00	1
227	2017-11-20	3,600.00	3,600.00	3,600.00 - 3,600.00	23	82,800.00	1
228	2017-11-13	3,300.00	3,300.00	3,300.00 - 3,300.00	26	85,800.00	1
229	2017-11-08	3,300.00	3,300.00	3,300.00 - 3,300.00	50	165,000.00	1
230	2017-11-07	2,900.00	2,900.00	2,900.00 - 2,900.00	80	232,000.00	1
231	2017-11-02	2,700.00	2,700.00	2,700.00 - 2,700.00	35	94,500.00	1
232	2017-10-19	2,500.00	2,500.00	2,500.00 - 2,500.00	102	255,000.00	1
233	2017-10-04	2,000.00	2,229.00	2,000.00 - 2,250.00	164	365,500.00	2
234	2017-09-15	2,000.00	2,000.00	2,000.00 - 2,000.00	50	100,000.00	1
235	2017-09-14	1,955.00	1,955.00	1,955.00 - 1,955.00	9	17,595.00	1
236	2017-09-12	1,955.00	1,955.00	1,955.00 - 1,955.00	1	1,955.00	1
237	2017-09-04	1,720.00	1,720.00	1,720.00 - 1,720.00	10	17,200.00	1
238	2017-08-25	1,500.00	1,500.00	1,500.00 - 1,500.00	50	75,000.00	1
239	2017-08-16	1,699.00	1,700.00	1,699.00 - 1,700.00	77	130,890.00	3
240	2017-06-15	1,790.00	1,790.00	1,790.00 - 1,790.00	5	8,950.00	1
241	2017-06-13	1,560.00	1,560.00	1,560.00 - 1,560.00	14	21,840.00	1
242	2017-06-12	1,559.00	1,560.00	1,559.00 - 1,560.00	30	46,791.00	2
243	2017-06-06	1,560.00	1,560.00	1,560.00 - 1,560.00	10	15,600.00	1
244	2017-05-25	1,360.00	1,360.00	1,360.00 - 1,360.00	70	95,200.00	3
245	2017-04-12	1,360.00	1,360.00	1,360.00 - 1,360.00	19	25,840.00	1
246	2017-03-15	1,600.00	1,600.00	1,600.00 - 1,600.00	3	4,800.00	1
247	2017-01-07	1,649.00	1,649.00	1,649.00 - 1,649.00	28	46,172.00	1
248	2017-01-06	1,500.00	1,537.00	1,500.00 - 1,649.00	20	30,745.00	2
249	2016-12-27	1,500.00	1,500.00	1,500.00 - 1,500.00	2	3,000.00	1
250	2016-12-07	1,500.00	1,500.00	1,500.00 - 1,500.00	379	568,500.00	5
251	2016-10-14	1,650.00	1,650.00	1,650.00 - 1,650.00	28	46,200.00	2
252	2016-04-21	1,700.00	1,700.00	1,700.00 - 1,700.00	5	8,500.00	1
253	2016-04-15	1,700.00	1,700.00	1,700.00 - 1,700.00	5	8,500.00	1
254	2016-04-11	1,800.00	1,800.00	1,800.00 - 1,800.00	10	18,000.00	1
255	2016-03-14	1,850.00	1,850.00	1,850.00 - 1,850.00	21	38,850.00	1
256	2016-03-03	1,851.00	1,851.00	1,851.00 - 1,851.00	21	38,871.00	1
257	2016-03-02	1,950.00	1,950.00	1,950.00 - 1,950.00	5	9,750.00	1
258	2016-02-08	2,077.00	2,077.00	2,077.00 - 2,077.00	10	20,770.00	1
259	2016-02-05	2,077.00	2,077.00	2,077.00 - 2,077.00	5	10,385.00	1
260	2016-01-29	2,150.00	2,150.00	2,150.00 - 2,150.00	5	10,750.00	1
261	2015-12-25	2,430.00	2,430.00	2,430.00 - 2,430.00	2	4,860.00	1
262	2015-12-24	2,430.00	2,430.00	2,430.00 - 2,430.00	5	12,150.00	1
263	2015-12-17	2,700.00	2,700.00	2,700.00 - 2,700.00	6	16,200.00	2
264	2015-12-16	2,800.00	2,745.00	2,700.00 - 2,800.00	11	30,200.00	3
265	2015-11-09	3,150.00	3,150.00	3,150.00 - 3,150.00	6	18,900.00	1
266	2015-09-15	3,699.00	3,699.00	3,699.00 - 3,699.00	7	25,893.00	1
267	2015-08-14	3,700.00	3,700.00	3,700.00 - 3,700.00	10	37,000.00	1
268	2015-06-25	3,240.00	3,240.00	3,240.00 - 3,240.00	4	12,960.00	1
269	2015-06-24	3,240.00	3,240.00	3,240.00 - 3,240.00	6	19,440.00	1
270	2015-06-15	3,500.00	3,500.00	3,500.00 - 3,500.00	3	10,500.00	1
271	2015-03-25	3,800.00	3,800.00	3,800.00 - 3,800.00	10	38,000.00	1
272	2015-03-11	4,000.00	4,000.00	4,000.00 - 4,000.00	1	4,000.00	1
273	2015-02-04	4,000.00	4,000.00	4,000.00 - 4,000.00	46	184,000.00	1
274	2014-07-09	4,700.00	4,700.00	4,700.00 - 4,700.00	34	159,800.00	1
275	2014-07-07	5,290.00	5,290.00	5,290.00 - 5,290.00	4	21,160.00	1
276	2014-06-02	4,600.00	4,600.00	4,600.00 - 4,600.00	40	184,000.00	1
277	2014-04-08	4,500.00	4,500.00	4,500.00 - 4,500.00	43	193,500.00	2
278	2014-04-03	4,500.00	4,500.00	4,500.00 - 4,500.00	27	121,500.00	2
279	2014-02-19	3,800.00	4,420.00	3,800.00 - 4,420.00	1,110	4,229,780.00	2
280	2014-02-12	4,255.00	4,255.00	4,255.00 - 4,255.00	10	42,550.00	1
281	2014-01-30	3,850.00	3,850.00	3,850.00 - 3,850.00	200	770,000.00	1
282	2014-01-23	3,700.00	3,700.00	3,700.00 - 3,700.00	34	125,800.00	1
283	2014-01-17	3,500.00	3,500.00	3,500.00 - 3,500.00	12	42,000.00	1
284	2014-01-13	3,700.00	3,700.00	3,700.00 - 3,700.00	43	159,100.00	1
285	2013-11-27	3,650.00	3,650.00	3,650.00 - 3,650.00	10	36,500.00	1
286	2013-11-11	3,180.00	3,180.00	3,180.00 - 3,180.00	23	73,140.00	1
287	2013-10-30	3,180.00	3,180.00	3,180.00 - 3,180.00	137	435,660.00	1
288	2013-10-28	2,770.00	2,770.00	2,770.00 - 2,770.00	15	41,550.00	1
289	2013-10-24	2,415.00	2,415.00	2,415.00 - 2,415.00	3	7,245.00	1
290	2013-10-17	2,100.00	2,100.00	2,100.00 - 2,100.00	20	42,000.00	1
291	2013-08-23	2,100.00	2,100.00	2,100.00 - 2,100.00	23	48,300.00	1
292	2013-07-24	2,400.00	2,400.00	2,400.00 - 2,400.00	6	14,400.00	1
293	2013-05-23	2,400.00	2,400.00	2,400.00 - 2,400.00	31	74,400.00	2
294	2013-05-06	2,400.00	2,400.00	2,400.00 - 2,400.00	58	139,200.00	1
295	2013-05-03	2,300.00	2,300.00	2,300.00 - 2,300.00	1	2,300.00	1
296	2013-05-01	2,000.00	2,000.00	2,000.00 - 2,000.00	71	142,000.00	1
297	2013-04-19	2,000.00	2,000.00	2,000.00 - 2,000.00	17	34,000.00	1
298	2013-04-03	2,000.00	2,000.00	2,000.00 - 2,000.00	10	20,000.00	1
299	2013-04-02	2,295.00	2,295.00	2,295.00 - 2,295.00	8	18,360.00	1
300	2013-03-28	2,300.00	2,300.00	2,300.00 - 2,300.00	9	20,700.00	2
301	2013-03-25	2,295.00	2,295.00	2,295.00 - 2,295.00	10	22,950.00	1
302	2013-02-27	2,700.00	2,700.00	2,700.00 - 2,700.00	10	27,000.00	1
303	2013-02-20	2,700.00	2,700.00	2,700.00 - 2,700.00	3	8,100.00	1
304	2013-02-15	2,850.00	2,850.00	2,850.00 - 2,850.00	2	5,700.00	1
305	2013-01-07	2,480.00	2,480.00	2,480.00 - 2,480.00	47	116,560.00	1
306	2013-01-03	2,480.00	2,480.00	2,480.00 - 2,480.00	12	29,760.00	1
307	2013-01-02	2,600.00	2,600.00	2,600.00 - 2,600.00	9	23,400.00	1
308	2012-12-25	2,600.00	2,600.00	2,600.00 - 2,600.00	25	65,000.00	1
309	2012-12-20	2,600.00	2,600.00	2,600.00 - 2,600.00	92	239,200.00	2
310	2012-12-19	2,500.00	2,500.00	2,500.00 - 2,500.00	8	20,000.00	1
311	2012-12-14	2,480.00	2,480.00	2,480.00 - 2,480.00	26	64,480.00	2
312	2012-12-06	2,480.00	2,480.00	2,480.00 - 2,480.00	10	24,800.00	1
313	2012-12-04	2,900.00	2,900.00	2,900.00 - 2,900.00	3	8,700.00	1
314	2012-12-03	2,900.00	2,900.00	2,900.00 - 2,900.00	10	29,000.00	1
315	2012-11-12	3,000.00	3,000.00	3,000.00 - 3,000.00	2	6,000.00	1
316	2008-09-08	1,303.00	1,303.00	1,303.00 - 1,303.00	7	9,121.00	0
317	2008-09-05	1,400.00	1,400.00	1,400.00 - 1,400.00	13	18,200.00	0
318	2008-09-04	1,405.00	1,405.00	1,405.00 - 1,405.00	16	22,480.00	0
319	2008-09-03	1,400.00	1,400.00	1,400.00 - 1,400.00	8	11,200.00	0
320	2008-09-01	1,405.00	1,405.00	1,405.00 - 1,405.00	36	50,580.00	0
321	2008-08-27	1,405.00	1,405.00	1,405.00 - 1,405.00	13	18,265.00	0
322	2008-07-09	1,555.00	1,555.00	1,555.00 - 1,555.00	43	66,865.00	0
323	2008-07-01	1,555.00	1,555.00	1,555.00 - 1,555.00	38	59,090.00	0
324	2008-06-24	1,555.00	1,555.00	1,555.00 - 1,555.00	113	175,715.00	0
325	2008-06-11	1,555.00	1,555.00	1,555.00 - 1,555.00	34	52,870.00	0
326	2008-05-22	1,555.00	1,555.00	1,555.00 - 1,555.00	50	77,750.00	0
327	2008-05-14	1,555.00	1,555.00	1,555.00 - 1,555.00	24	37,320.00	0
328	2008-05-12	1,554.00	1,554.00	1,554.00 - 1,554.00	5	7,770.00	0
329	2008-05-02	1,556.00	1,554.00	1,554.00 - 1,556.00	30	46,672.00	0
330	2008-04-29	1,561.00	1,561.00	1,561.00 - 1,561.00	20	31,220.00	0
331	2008-04-23	1,554.00	1,554.00	1,554.00 - 1,554.00	28	43,512.00	0
332	2008-04-17	1,553.00	1,553.00	1,553.00 - 1,553.00	69,959	108,646,327.00	0
333	2008-04-16	1,350.00	1,350.00	1,350.00 - 1,350.00	10	13,500.00	0
334	2008-04-11	1,350.00	1,350.00	1,350.00 - 1,350.00	13	17,550.00	0
335	2008-04-10	1,399.00	1,399.00	1,399.00 - 1,399.00	1,825	2,553,175.00	0
336	2008-04-03	1,353.00	1,353.00	1,353.00 - 1,353.00	22	29,766.00	0
337	2008-04-01	1,350.00	1,350.00	1,350.00 - 1,350.00	100	135,000.00	0
338	2008-03-25	1,308.00	1,308.00	1,308.00 - 1,308.00	33	43,164.00	0
339	2008-03-20	1,307.00	1,307.00	1,307.00 - 1,307.00	42	54,894.00	0
340	2008-03-19	1,301.00	1,301.00	1,301.00 - 1,301.00	25	32,525.00	0
341	2008-03-14	1,300.00	1,301.00	1,300.00 - 1,301.00	155	201,535.00	0
342	2008-03-07	1,255.00	1,300.00	1,255.00 - 1,300.00	86	110,540.00	0
343	2008-02-28	1,252.00	1,255.00	1,252.00 - 1,255.00	45	56,370.00	0
344	2008-02-22	1,252.00	1,252.00	1,252.00 - 1,252.00	70	87,640.00	0
345	2008-01-28	1,250.00	1,250.00	1,250.00 - 1,250.00	40	50,000.00	0
346	2008-01-23	1,151.00	1,155.00	1,151.00 - 1,155.00	115	132,453.00	0
347	2008-01-21	1,150.00	1,150.00	1,150.00 - 1,150.00	92	105,800.00	0
348	2008-01-18	1,050.00	1,100.00	1,050.00 - 1,100.00	157	171,850.00	0
349	2007-12-26	1,100.00	1,100.00	1,100.00 - 1,100.00	70	77,000.00	0
350	2007-12-21	1,100.00	1,100.00	1,100.00 - 1,100.00	20	22,000.00	0
351	2007-12-13	1,067.00	1,067.00	1,067.00 - 1,067.00	18	19,206.00	0
352	2007-12-10	1,067.00	1,067.00	1,067.00 - 1,067.00	36	38,412.00	0
353	2007-11-29	1,067.00	1,067.00	1,067.00 - 1,067.00	230	245,410.00	0
354	2007-11-22	1,015.00	1,015.00	1,015.00 - 1,015.00	72	73,080.00	0
355	2007-11-16	1,010.00	1,010.00	1,010.00 - 1,010.00	28	28,280.00	0
356	2007-11-15	1,000.00	1,010.00	1,000.00 - 1,010.00	94	94,100.00	0
357	2007-11-06	1,000.00	1,000.00	1,000.00 - 1,000.00	10	10,000.00	0
358	2007-11-02	1,000.00	1,000.00	1,000.00 - 1,000.00	23	23,000.00	0
359	2007-11-01	1,000.00	1,000.00	1,000.00 - 1,000.00	8	8,000.00	0
360	2007-10-11	1,000.00	1,000.00	1,000.00 - 1,000.00	29	29,000.00	0
361	2007-10-05	1,000.00	1,000.00	1,000.00 - 1,000.00	45	45,000.00	0
362	2007-10-04	1,000.00	1,000.00	1,000.00 - 1,000.00	11	11,000.00	0
363	2007-09-28	1,000.00	1,000.00	1,000.00 - 1,000.00	23	23,000.00	0
364	2007-09-27	1,000.00	1,000.00	1,000.00 - 1,000.00	22	22,000.00	0
365	2007-09-19	1,000.00	1,000.00	1,000.00 - 1,000.00	48	48,000.00	0
366	2007-09-17	851.00	851.00	851.00 - 851.00	12	10,212.00	0
367	2007-08-17	800.00	800.00	800.00 - 800.00	121	96,800.00	0
368	2007-07-31	701.00	701.00	701.00 - 701.00	27	18,927.00	0
369	2007-07-07	701.00	701.00	701.00 - 701.00	2	1,402.00	0
370	2007-07-02	701.00	701.00	701.00 - 701.00	20	14,020.00	0
371	2007-06-26	700.00	700.00	700.00 - 700.00	6	4,200.00	0
372	2007-06-20	700.00	700.00	700.00 - 700.00	23	16,100.00	0
373	2007-06-19	700.00	700.00	700.00 - 700.00	140	98,000.00	0
374	2007-06-18	700.00	700.00	700.00 - 700.00	35	24,500.00	0
375	2007-06-14	700.00	700.00	700.00 - 700.00	23	16,100.00	0
376	2007-06-13	700.00	700.00	700.00 - 700.00	190	133,000.00	0
377	2007-06-07	700.00	700.00	700.00 - 700.00	96	67,200.00	0
378	2007-06-04	682.00	680.00	680.00 - 682.00	115	78,384.00	0
379	2007-05-31	680.00	680.00	680.00 - 680.00	69	46,920.00	0
380	2007-05-30	680.00	680.00	680.00 - 680.00	139	94,520.00	0
381	2007-05-28	602.00	602.00	602.00 - 602.00	46	27,692.00	0
382	2007-05-24	600.00	600.00	600.00 - 600.00	22	13,200.00	0
383	2007-05-18	640.00	640.00	640.00 - 640.00	22	14,080.00	0
384	2007-05-17	640.00	640.00	640.00 - 640.00	20	12,800.00	0
385	2007-05-08	682.00	682.00	682.00 - 682.00	5	3,410.00	0
386	2007-03-06	700.00	700.00	700.00 - 700.00	46	32,200.00	0
387	2007-03-05	660.00	660.00	660.00 - 660.00	21	13,860.00	0
388	2007-02-21	658.00	658.00	658.00 - 658.00	46	30,268.00	0
389	2007-02-13	636.00	636.00	636.00 - 636.00	23	14,628.00	0
390	2007-02-12	630.00	635.00	630.00 - 635.00	50	31,615.00	0
391	2007-02-09	600.00	600.00	600.00 - 600.00	43	25,800.00	0
392	2007-02-06	600.00	600.00	600.00 - 600.00	56	33,600.00	0
393	2007-02-02	350.00	515.00	350.00 - 515.00	28	13,925.00	0
394	2007-01-31	350.00	350.00	350.00 - 350.00	77	26,950.00	0
395	2007-01-26	350.00	350.00	350.00 - 350.00	43	15,050.00	0
396	2007-01-23	350.00	350.00	350.00 - 350.00	68	23,800.00	0
397	2007-01-17	350.00	350.00	350.00 - 350.00	70	24,500.00	0
398	2007-01-16	350.00	350.00	350.00 - 350.00	31	10,850.00	0
399	2007-01-12	350.00	350.00	350.00 - 350.00	31	10,850.00	0
400	2007-01-05	350.00	350.00	350.00 - 350.00	34	11,900.00	0
401	2006-12-29	365.00	365.00	365.00 - 365.00	56	20,440.00	0
402	2006-12-28	300.00	300.00	300.00 - 300.00	520	156,000.00	0
403	2006-12-18	385.00	385.00	385.00 - 385.00	11	4,235.00	0
404	2006-11-28	385.00	385.00	385.00 - 385.00	50	19,250.00	0
405	2006-11-24	281.00	285.00	281.00 - 285.00	101	28,593.00	0
406	2006-11-22	250.00	250.00	250.00 - 250.00	989	247,250.00	0
407	2006-11-21	250.00	250.00	250.00 - 250.00	616	154,000.00	0
408	2006-11-20	250.00	250.00	250.00 - 250.00	855	213,750.00	0
409	2006-11-14	250.00	250.00	250.00 - 250.00	214	53,500.00	0
410	2006-11-09	250.00	250.00	250.00 - 250.00	56	14,000.00	0
411	2006-11-08	250.00	250.00	250.00 - 250.00	3	750.00	0
412	2006-10-19	250.00	250.00	250.00 - 250.00	174	43,500.00	0
413	2006-10-16	250.00	250.00	250.00 - 250.00	183	45,750.00	0
414	2006-10-12	250.00	250.00	250.00 - 250.00	58	14,500.00	0
415	2006-10-09	250.00	250.00	250.00 - 250.00	63	15,750.00	0
416	2006-10-05	250.00	250.00	250.00 - 250.00	46	11,500.00	0
417	2006-10-04	250.00	250.00	250.00 - 250.00	46	11,500.00	0
418	2006-09-26	250.00	250.00	250.00 - 250.00	65	16,250.00	0
419	2006-09-22	250.00	250.00	250.00 - 250.00	84	21,000.00	0
420	2006-09-19	250.00	250.00	250.00 - 250.00	291	72,750.00	0
421	2006-09-18	250.00	250.00	250.00 - 250.00	91	22,750.00	0
422	2006-09-15	250.00	250.00	250.00 - 250.00	278	69,500.00	0
423	2006-08-22	250.00	250.00	250.00 - 250.00	52	13,000.00	0
424	2006-08-15	250.00	250.00	250.00 - 250.00	10	2,500.00	0
425	2006-08-04	250.00	250.00	250.00 - 250.00	15	3,750.00	0
426	2006-08-01	250.00	250.00	250.00 - 250.00	175	43,750.00	0
427	2006-07-27	250.00	250.00	250.00 - 250.00	87	21,750.00	0
428	2006-07-26	250.00	250.00	250.00 - 250.00	186	46,500.00	0
429	2006-07-21	250.00	250.00	250.00 - 250.00	162	40,500.00	0
430	2006-07-20	250.00	250.00	250.00 - 250.00	154	38,500.00	0
431	2006-07-04	250.00	250.00	250.00 - 250.00	25	6,250.00	0
432	2006-06-30	250.00	250.00	250.00 - 250.00	10	2,500.00	0
433	2006-06-20	250.00	250.00	250.00 - 250.00	116	29,000.00	0
434	2006-06-19	251.00	251.00	251.00 - 251.00	56	14,056.00	0
435	2006-06-12	251.00	251.00	251.00 - 251.00	46	11,546.00	0
436	2006-06-09	265.00	265.00	265.00 - 265.00	80	21,200.00	0
437	2006-04-28	250.00	265.00	250.00 - 265.00	69	17,940.00	0
438	2006-04-24	240.00	240.00	240.00 - 240.00	56	13,440.00	0
439	2006-04-03	240.00	240.00	240.00 - 240.00	56	13,440.00	0
440	2006-03-28	240.00	240.00	240.00 - 240.00	20	4,800.00	0
441	2006-03-27	250.00	250.00	250.00 - 250.00	43	10,750.00	0
442	2006-03-23	250.00	250.00	250.00 - 250.00	21	5,250.00	0
443	2006-03-17	240.00	240.00	240.00 - 240.00	66	15,840.00	0
444	2006-02-16	250.00	250.00	250.00 - 250.00	20	5,000.00	0
445	2006-02-10	251.00	251.00	251.00 - 251.00	21	5,271.00	0
446	2006-02-08	251.00	251.00	251.00 - 251.00	140	35,140.00	0
447	2006-02-06	201.00	201.00	201.00 - 201.00	26	5,226.00	0
448	2006-01-13	201.00	201.00	201.00 - 201.00	68	13,668.00	0
449	2006-01-06	120.00	120.00	120.00 - 120.00	83	9,960.00	0
450	2006-01-04	121.00	121.00	121.00 - 121.00	90	10,890.00	0
451	2006-01-03	121.00	121.00	121.00 - 121.00	86	10,406.00	0
452	2005-10-06	52.00	120.00	52.00 - 120.00	60	5,480.00	0
453	2005-09-14	100.00	102.00	100.00 - 102.00	155	15,590.00	0
454	2005-09-12	100.00	100.00	100.00 - 100.00	3	300.00	0
455	2005-08-23	50.00	50.00	50.00 - 50.00	18	900.00	0
456	2005-08-19	50.00	50.00	50.00 - 50.00	35	1,750.00	0
457	2005-08-18	50.00	50.00	50.00 - 50.00	143	7,150.00	0
458	2005-08-16	51.00	51.00	51.00 - 51.00	18	918.00	0
459	2005-07-25	50.00	50.00	50.00 - 50.00	303	15,150.00	0
460	2005-07-08	51.00	51.00	51.00 - 51.00	82	4,182.00	0
461	2005-07-05	150.00	51.00	51.00 - 150.00	176	22,737.00	0
462	2005-07-04	50.00	50.00	50.00 - 50.00	70	3,500.00	0
463	2005-07-01	50.00	50.00	50.00 - 50.00	70	3,500.00	0
464	2005-06-24	50.00	50.00	50.00 - 50.00	104	5,200.00	0
465	2005-06-21	30.00	51.00	30.00 - 51.00	185	8,784.00	0
466	2005-06-09	51.00	51.00	51.00 - 51.00	3	153.00	0
467	2005-06-08	51.00	51.00	51.00 - 51.00	9	459.00	0
468	2005-06-03	100.00	100.00	100.00 - 100.00	28	2,800.00	0
469	2005-05-31	200.00	200.00	200.00 - 200.00	28	5,600.00	0
470	2005-05-30	150.00	150.00	150.00 - 150.00	93	13,950.00	0
471	2005-05-24	100.00	100.00	100.00 - 100.00	23	2,300.00	0
472	2005-05-10	50.00	100.00	50.00 - 100.00	37	3,150.00	0
473	2005-04-11	150.00	50.00	50.00 - 150.00	137	16,050.00	0
474	2005-03-11	151.00	151.00	151.00 - 151.00	36	5,436.00	0
475	2005-03-09	100.00	100.00	100.00 - 100.00	120	12,000.00	0
476	2005-03-07	101.00	101.00	101.00 - 151.00	1,668	173,068.00	0
477	2005-03-04	100.00	151.00	100.00 - 151.00	189	25,989.00	0
478	2005-03-03	100.00	100.00	100.00 - 100.00	70	7,000.00	0
479	2005-03-01	153.00	100.00	100.00 - 153.00	41	5,054.00	0
480	2005-02-25	153.00	153.00	153.00 - 153.00	42	6,426.00	0
481	2005-02-24	153.00	153.00	153.00 - 153.00	51	7,803.00	0
482	2005-02-22	151.00	151.00	151.00 - 151.00	51	7,701.00	0
483	2005-02-18	151.00	151.00	151.00 - 151.00	45	6,795.00	0
484	2005-02-16	50.00	50.00	50.00 - 50.00	35	1,750.00	0
485	2005-02-07	50.00	50.00	50.00 - 50.00	57	2,850.00	0
486	2005-02-04	50.00	50.00	50.00 - 50.00	48	2,400.00	0
487	2005-02-02	50.00	50.00	50.00 - 50.00	49	2,450.00	0
488	2005-02-01	50.00	50.00	50.00 - 50.00	20	1,000.00	0
489	2005-01-31	100.00	100.00	100.00 - 100.00	28	2,800.00	0
490	2005-01-28	100.00	100.00	100.00 - 100.00	48	4,800.00	0
491	2005-01-26	100.00	100.00	100.00 - 100.00	48	4,800.00	0
492	2005-01-25	100.00	100.00	100.00 - 100.00	28	2,800.00	0
493	2005-01-24	100.00	100.00	100.00 - 100.00	256	25,600.00	0
494	2005-01-21	100.00	100.00	100.00 - 100.00	144	14,400.00	0
495	2005-01-20	100.00	100.00	100.00 - 101.00	169	16,950.00	0
496	2005-01-19	50.00	100.00	50.00 - 100.00	221	20,600.00	0
497	2005-01-14	50.00	50.00	50.00 - 50.00	25	1,250.00	0
498	2005-01-12	50.00	50.00	50.00 - 50.00	147	7,350.00	0
499	2005-01-07	50.00	30.00	30.00 - 50.00	147	5,670.00	0
500	2005-01-05	50.00	50.00	50.00 - 50.00	26	1,300.00	0
501	2005-01-04	50.00	50.00	50.00 - 50.00	100	5,000.00	0
502	2004-12-30	100.00	50.00	50.00 - 100.00	85	7,650.00	0
503	2004-12-29	50.00	50.00	50.00 - 50.00	123	6,150.00	0
504	2004-12-28	50.00	50.00	50.00 - 50.00	46	2,300.00	0
505	2004-12-24	50.00	50.00	50.00 - 50.00	349	17,450.00	0
506	2004-12-20	50.00	50.00	50.00 - 50.00	138	6,900.00	0
507	2004-12-16	51.00	51.00	51.00 - 51.00	114	5,814.00	0
508	2004-12-14	50.00	50.00	50.00 - 50.00	23	1,150.00	0
509	2004-12-13	50.00	50.00	50.00 - 50.00	25	1,250.00	0
510	2004-12-08	51.00	51.00	51.00 - 51.00	47	2,397.00	0
511	2004-12-03	50.00	50.00	50.00 - 50.00	42	2,100.00	0
512	2004-12-01	50.00	50.00	50.00 - 50.00	23	1,150.00	0
513	2004-11-29	50.00	50.00	50.00 - 50.00	25	1,250.00	0
514	2004-11-23	50.00	50.00	50.00 - 50.00	46	2,300.00	0
515	2004-11-22	50.00	50.00	50.00 - 50.00	53	2,650.00	0
516	2004-11-19	150.00	150.00	150.00 - 150.00	1,203	180,450.00	0
517	2004-11-18	50.00	50.00	50.00 - 50.00	25	1,250.00	0
518	2004-11-12	153.00	153.00	153.00 - 153.00	132	20,196.00	0
519	2004-11-05	153.00	153.00	153.00 - 153.00	69	10,557.00	0
520	2004-10-26	153.00	153.00	153.00 - 153.00	86	13,158.00	0
521	2004-10-21	152.00	152.00	152.00 - 152.00	1	152.00	0
522	2004-10-15	151.00	151.00	151.00 - 151.00	23	3,473.00	0
523	2004-10-13	151.00	151.00	151.00 - 151.00	89	13,439.00	0
524	2004-10-07	100.00	100.00	100.00 - 100.00	297	29,700.00	0
525	2004-09-28	100.00	100.00	100.00 - 100.00	701	70,100.00	0
526	2004-09-10	101.00	101.00	101.00 - 101.00	447	45,147.00	0
527	2004-09-01	102.00	102.00	102.00 - 102.00	52	5,304.00	0
528	2004-08-26	102.00	102.00	102.00 - 102.00	28	2,856.00	0
529	2004-08-25	102.00	102.00	102.00 - 102.00	81	8,262.00	0
530	2004-08-13	102.00	102.00	102.00 - 102.00	205	20,910.00	0
531	2004-08-11	100.00	100.00	100.00 - 100.00	199	19,900.00	0
532	2004-08-10	51.00	100.00	51.00 - 100.00	288	27,673.00	0
533	2004-07-29	100.00	100.00	100.00 - 100.00	46	4,600.00	0
534	2004-07-28	51.00	51.00	51.00 - 51.00	120	6,120.00	0
535	2004-07-19	151.00	151.00	151.00 - 151.00	23	3,473.00	0
536	2004-07-15	200.00	151.00	151.00 - 200.00	50	8,873.00	0
537	2004-07-14	102.00	102.00	102.00 - 102.00	3	306.00	0
538	2004-07-06	151.00	151.00	151.00 - 151.00	48	7,248.00	0
539	2004-07-05	151.00	151.00	151.00 - 151.00	78	11,778.00	0
540	2004-06-28	51.00	51.00	51.00 - 51.00	28	1,428.00	0
541	2004-06-25	51.00	51.00	51.00 - 51.00	680	34,680.00	0
542	2004-06-24	51.00	51.00	51.00 - 51.00	46	2,346.00	0
543	2004-06-23	151.00	51.00	51.00 - 151.00	324	36,824.00	0
544	2004-06-22	151.00	151.00	151.00 - 151.00	172	25,972.00	0
545	2004-06-21	151.00	151.00	151.00 - 151.00	247	37,297.00	0
546	2004-06-18	151.00	151.00	151.00 - 151.00	152	22,952.00	0
547	2004-06-17	151.00	151.00	151.00 - 151.00	108	16,308.00	0
548	2004-06-16	152.00	152.00	152.00 - 152.00	23	3,496.00	0
549	2004-06-15	151.00	151.00	151.00 - 151.00	238	35,938.00	0
550	2004-06-14	151.00	151.00	151.00 - 151.00	92	13,892.00	0
551	2004-06-10	160.00	160.00	160.00 - 160.00	23	3,680.00	0
552	2004-06-09	151.00	151.00	151.00 - 151.00	14	2,114.00	0
553	2004-06-08	151.00	150.00	150.00 - 151.00	186	27,948.00	0
554	2004-06-07	151.00	151.00	151.00 - 151.00	23	3,473.00	0
555	2004-06-04	151.00	151.00	151.00 - 151.00	147	22,197.00	0
556	2004-06-03	103.00	103.00	103.00 - 103.00	25	2,575.00	0
557	2004-06-02	103.00	103.00	103.00 - 103.00	117	12,051.00	0
558	2004-05-31	103.00	103.00	103.00 - 103.00	111	11,433.00	0
559	2004-05-28	103.00	103.00	103.00 - 103.00	152	15,656.00	0
560	2004-05-26	151.00	151.00	151.00 - 151.00	43	6,493.00	0
561	2004-05-25	151.00	102.00	101.00 - 151.00	218	23,340.00	0
562	2004-05-24	101.00	101.00	101.00 - 101.00	46	4,646.00	0
563	2004-05-20	101.00	101.00	101.00 - 101.00	109	11,009.00	0
564	2004-05-19	101.00	101.00	101.00 - 101.00	125	12,625.00	0
565	2004-05-17	200.00	101.00	101.00 - 200.00	188	20,968.00	0
566	2004-05-13	126.00	126.00	126.00 - 126.00	74	9,324.00	0
567	2004-05-12	121.00	121.00	121.00 - 121.00	92	11,132.00	0
568	2004-05-11	121.00	121.00	121.00 - 121.00	147	17,787.00	0
569	2004-05-07	112.00	113.00	112.00 - 113.00	80	9,020.00	0
570	2004-05-06	111.00	111.00	111.00 - 111.00	22	2,442.00	0
571	2004-05-05	103.00	103.00	103.00 - 103.00	831	85,593.00	0
572	2004-05-04	110.00	110.00	110.00 - 110.00	169,273	18,620,030.00	0
573	2004-05-03	103.00	103.00	103.00 - 103.00	83	8,549.00	0
574	2004-04-30	103.00	103.00	103.00 - 103.00	92	9,476.00	0
575	2004-04-29	103.00	104.00	103.00 - 104.00	1,259	129,714.00	0
576	2004-04-28	103.00	103.00	103.00 - 103.00	46	4,738.00	0
577	2004-04-27	103.00	103.00	103.00 - 103.00	182	18,746.00	0
578	2004-04-23	103.00	103.00	103.00 - 103.00	186	19,158.00	0
579	2004-04-22	103.00	103.00	103.00 - 103.00	176	18,128.00	0
580	2004-04-21	103.00	103.00	103.00 - 103.00	285	29,355.00	0
581	2004-04-20	103.00	103.00	103.00 - 103.00	549	56,547.00	0
582	2004-04-16	103.00	103.00	103.00 - 103.00	58	5,974.00	0
583	2004-04-15	103.00	103.00	103.00 - 103.00	46	4,738.00	0
584	2004-04-14	103.00	103.00	103.00 - 103.00	92	9,476.00	0
585	2004-04-12	103.00	103.00	103.00 - 103.00	71	7,313.00	0
586	2004-04-09	103.00	103.00	103.00 - 103.00	468	48,204.00	0
587	2004-04-08	101.00	104.00	101.00 - 104.00	349	35,900.00	0
588	2004-04-07	101.00	101.00	101.00 - 101.00	821	82,921.00	0
589	2004-04-06	101.00	101.00	101.00 - 101.00	751	75,851.00	0
590	2004-04-05	121.00	101.00	101.00 - 121.00	795	80,975.00	0
591	2004-04-02	200.00	120.00	120.00 - 200.00	61	8,920.00	0
592	2004-04-01	101.00	200.00	100.00 - 200.00	833	87,485.00	0
593	2004-03-30	101.00	101.00	101.00 - 101.00	426	43,026.00	0
594	2004-03-29	103.00	103.00	103.00 - 103.00	194	19,982.00	0
595	2004-03-26	103.00	133.00	103.00 - 133.00	10,566	1,317,154.00	0
596	2004-03-25	105.00	105.00	105.00 - 105.00	35	3,675.00	0
597	2004-03-24	105.00	105.00	105.00 - 105.00	85	8,925.00	0
598	2004-03-23	101.00	101.00	101.00 - 101.00	138	13,938.00	0
599	2004-03-22	81.00	101.00	81.00 - 101.00	114	10,154.00	0
600	2004-03-18	121.00	150.00	121.00 - 150.00	204	27,720.00	0
601	2004-03-16	71.00	71.00	71.00 - 71.00	26	1,846.00	0
602	2004-03-15	50.00	50.00	50.00 - 50.00	98	4,900.00	0
603	2004-03-12	100.00	100.00	100.00 - 100.00	97	9,700.00	0
604	2004-03-11	128.00	128.00	128.00 - 128.00	75	9,600.00	0
605	2004-03-10	126.00	126.00	126.00 - 126.00	65	8,190.00	0
606	2004-03-09	122.00	124.00	122.00 - 124.00	235	28,954.00	0
607	2004-03-04	122.00	122.00	122.00 - 122.00	182	22,204.00	0
608	2004-03-02	126.00	126.00	126.00 - 126.00	110	13,860.00	0
609	2004-03-01	122.00	122.00	122.00 - 122.00	112	13,664.00	0
610	2004-02-27	95.00	122.00	95.00 - 122.00	271	28,943.00	0
611	2004-02-26	90.00	92.00	90.00 - 92.00	112	10,136.00	0
612	2004-02-25	88.00	88.00	88.00 - 88.00	187	16,456.00	0
613	2004-02-18	82.00	82.00	82.00 - 82.00	93	7,626.00	0
614	2004-02-16	82.00	82.00	82.00 - 82.00	27	2,214.00	0
615	2004-02-11	85.00	85.00	85.00 - 85.00	51	4,335.00	0
616	2004-02-09	81.00	81.00	81.00 - 81.00	20	1,620.00	0
617	2004-02-04	76.00	78.00	76.00 - 78.00	29	2,220.00	0
618	2004-02-03	69.00	70.00	69.00 - 70.00	53	3,683.00	0
619	2004-01-30	68.00	68.00	68.00 - 68.00	68	4,624.00	0
620	2004-01-29	68.00	68.00	68.00 - 68.00	46	3,128.00	0
621	2004-01-27	66.00	66.00	66.00 - 66.00	105	6,930.00	0
622	2004-01-23	66.00	66.00	66.00 - 66.00	28	1,848.00	0
623	2004-01-22	66.00	66.00	66.00 - 66.00	54	3,564.00	0
624	2004-01-20	68.00	68.00	68.00 - 68.00	138	9,384.00	0
625	2004-01-19	66.00	66.00	66.00 - 66.00	23	1,518.00	0
626	2004-01-16	65.00	65.00	65.00 - 65.00	159	10,335.00	0
627	2004-01-14	60.00	60.00	60.00 - 60.00	134	8,040.00	0
628	2004-01-08	60.00	60.00	60.00 - 60.00	285	17,100.00	0
629	2004-01-07	58.00	58.00	58.00 - 58.00	35	2,030.00	0
630	2004-01-06	55.00	55.00	55.00 - 55.00	70	3,850.00	0
631	2004-01-05	52.00	52.00	52.00 - 52.00	25	1,300.00	0
632	2003-12-31	51.00	51.00	51.00 - 51.00	178	9,078.00	0
633	2003-12-29	47.00	49.00	47.00 - 49.00	117	5,655.00	0
634	2003-12-26	45.00	45.00	45.00 - 45.00	230	10,350.00	0
635	2003-12-25	42.00	42.00	42.00 - 42.00	35	1,470.00	0
636	2003-12-23	40.00	40.00	40.00 - 40.00	173	6,920.00	0
637	2003-12-18	32.00	32.00	32.00 - 32.00	391	12,512.00	0
638	2003-12-17	32.00	32.00	32.00 - 32.00	178	5,696.00	0
639	2003-12-15	32.00	32.00	32.00 - 32.00	120	3,840.00	0
640	2003-12-11	24.00	24.00	24.00 - 24.00	131	3,144.00	0
641	2003-12-10	25.00	25.00	25.00 - 25.00	28	700.00	0
642	2003-12-05	22.00	22.00	22.00 - 22.00	241	5,302.00	0
643	2003-12-03	18.00	18.00	18.00 - 18.00	396	7,128.00	0
644	2003-12-01	15.00	15.00	15.00 - 16.00	362	5,450.00	0
645	2003-11-28	3.00	3.00	3.00 - 3.00	299	897.00	0
646	2003-11-27	38.00	38.00	38.00 - 38.00	173	6,574.00	0
647	2003-11-25	36.00	36.00	36.00 - 36.00	182	6,552.00	0
648	2003-11-24	34.00	34.00	34.00 - 34.00	208	7,072.00	0
649	2003-11-21	32.00	32.00	32.00 - 32.00	242	7,744.00	0
650	2003-11-20	30.00	32.00	30.00 - 32.00	364	11,160.00	0
651	2003-11-19	28.00	28.00	28.00 - 28.00	116	3,248.00	0
652	2003-11-17	28.00	28.00	28.00 - 28.00	51	1,428.00	0
653	2003-11-14	25.00	25.00	25.00 - 25.00	211	5,275.00	0
654	2003-11-12	25.00	25.00	25.00 - 25.00	199	4,975.00	0
655	2003-11-11	20.00	21.00	20.00 - 21.00	151	3,066.00	0
656	2003-11-07	28.00	28.00	28.00 - 28.00	160	4,480.00	0
657	2003-11-06	28.00	28.00	28.00 - 28.00	344	9,632.00	0
658	2003-11-05	28.00	28.00	28.00 - 28.00	195	5,460.00	0
659	2003-11-04	28.00	28.00	28.00 - 28.00	99	2,772.00	0
660	2003-10-31	28.00	28.00	28.00 - 28.00	150	4,200.00	0
661	2003-10-30	28.00	28.00	28.00 - 28.00	450	12,600.00	0
662	2003-10-29	28.00	28.00	28.00 - 28.00	249	6,972.00	0
663	2003-10-28	28.00	28.00	28.00 - 28.00	439	12,292.00	0
664	2003-10-27	28.00	28.00	28.00 - 28.00	224	6,272.00	0
665	2003-10-24	28.00	28.00	28.00 - 28.00	175	4,900.00	0
666	2003-10-01	28.00	28.00	28.00 - 28.00	46	1,288.00	0
667	2003-09-25	28.00	28.00	28.00 - 28.00	25	700.00	0
668	2003-09-24	28.00	28.00	28.00 - 28.00	93	2,604.00	0
669	2003-09-23	12.00	25.00	12.00 - 25.00	345	5,987.00	0
670	2003-09-22	10.00	10.00	10.00 - 10.00	102	1,020.00	0
671	2003-09-10	10.00	10.00	10.00 - 10.00	35	350.00	0
672	2003-07-16	100.00	100.00	100.00 - 100.00	15	1,500.00	0
673	2003-07-02	100.00	100.00	100.00 - 100.00	84	8,400.00	0
674	2003-06-27	100.00	100.00	100.00 - 100.00	17	1,700.00	0
675	2003-06-25	200.00	200.00	200.00 - 200.00	330	66,000.00	0
676	2003-06-24	10.00	10.00	10.00 - 10.00	43	430.00	0
677	2003-06-18	10.00	10.00	10.00 - 10.00	28	280.00	0
678	2003-06-03	10.00	10.00	10.00 - 10.00	28	280.00	0
679	2003-05-30	10.00	10.00	10.00 - 10.00	54	540.00	0
680	2003-03-27	150.00	150.00	150.00 - 150.00	35	5,250.00	0
681	2003-03-25	150.00	150.00	150.00 - 150.00	25	3,750.00	0
682	2003-02-26	20.00	20.00	20.00 - 20.00	121	2,420.00	0
683	2003-01-30	70.00	70.00	70.00 - 70.00	70	4,900.00	0
684	2003-01-16	70.00	70.00	70.00 - 70.00	1	70.00	0
685	2002-12-30	70.00	70.00	70.00 - 70.00	68	4,760.00	0
686	2002-12-27	70.00	70.00	70.00 - 70.00	34	2,380.00	0
687	2002-12-26	70.00	70.00	70.00 - 70.00	616	43,120.00	0
688	2002-12-13	69.00	69.00	69.00 - 69.00	11	759.00	0
689	2002-12-12	70.00	70.00	70.00 - 70.00	136	9,520.00	0
690	2002-12-10	110.00	110.00	110.00 - 110.00	105	11,550.00	0
691	2002-12-03	69.00	69.00	69.00 - 69.00	8	552.00	0
692	2002-12-02	69.00	69.00	69.00 - 69.00	128	8,832.00	0
693	2002-11-28	69.00	69.00	69.00 - 69.00	36	2,484.00	0
694	2002-11-21	70.00	100.00	70.00 - 100.00	20	1,760.00	0
695	2002-11-20	68.00	68.00	68.00 - 68.00	1	68.00	0
696	2002-11-15	100.00	100.00	100.00 - 100.00	66	6,600.00	0
697	2002-11-12	200.00	200.00	200.00 - 200.00	23	4,600.00	0
698	2002-10-01	15.00	15.00	15.00 - 15.00	12	180.00	0
699	2002-09-16	10.00	10.00	10.00 - 10.00	14	140.00	0
700	2002-08-26	10.00	10.00	10.00 - 10.00	3	30.00	0
701	2002-07-05	50.00	50.00	50.00 - 50.00	12	600.00	0
702	2002-06-27	100.00	100.00	100.00 - 100.00	68	6,800.00	0
703	2002-06-26	100.00	100.00	100.00 - 100.00	12	1,200.00	0
704	2002-06-20	100.00	100.00	100.00 - 100.00	195	19,500.00	0
705	2002-06-17	50.00	50.00	50.00 - 50.00	50	2,500.00	0
706	2002-05-22	51.00	51.00	51.00 - 51.00	14	714.00	0
707	2002-05-16	51.00	51.00	51.00 - 51.00	23	1,173.00	0
708	2002-05-07	31.00	31.00	31.00 - 31.00	76	2,356.00	0
709	2002-04-29	31.00	31.00	31.00 - 31.00	10	310.00	0
710	2002-04-27	11.00	11.00	11.00 - 11.00	13	143.00	0
711	2002-04-19	5.00	5.00	5.00 - 5.00	4	20.00	0
712	2002-04-17	50.00	50.00	50.00 - 50.00	20	1,000.00	0
713	2002-03-29	50.00	50.00	50.00 - 50.00	13	650.00	0
714	2002-03-14	50.00	50.00	50.00 - 50.00	38	1,900.00	0
715	2002-03-11	50.00	50.00	50.00 - 50.00	4	200.00	0
716	2002-02-22	60.00	60.00	60.00 - 60.00	46	2,760.00	0
717	2002-02-04	55.00	55.00	55.00 - 55.00	10	550.00	0
718	2002-02-01	53.00	53.00	53.00 - 53.00	24	1,272.00	0
719	2002-01-30	52.00	52.00	52.00 - 52.00	28	1,456.00	0
720	2002-01-22	50.00	50.00	50.00 - 50.00	23	1,150.00	0
721	2002-01-08	100.00	100.00	100.00 - 100.00	7	700.00	0
722	2001-12-28	300.00	300.00	300.00 - 300.00	43	12,900.00	0
723	2001-12-10	100.00	100.00	100.00 - 100.00	24	2,400.00	0
724	2001-12-05	100.00	100.00	100.00 - 100.00	28	2,800.00	0
725	2001-11-06	100.00	100.00	100.00 - 100.00	23	2,300.00	0
726	2001-10-30	101.00	101.00	101.00 - 101.00	33	3,333.00	0
727	2001-10-19	301.00	301.00	301.00 - 301.00	39	11,739.00	0
728	2001-10-18	301.00	301.00	301.00 - 301.00	221	66,521.00	0
729	2001-10-17	301.00	301.00	301.00 - 301.00	137	41,237.00	0
730	2001-10-10	302.00	302.00	302.00 - 302.00	463	139,826.00	0
731	2001-10-09	302.00	302.00	302.00 - 302.00	1,064	321,328.00	0
732	2001-10-08	300.00	350.00	300.00 - 350.00	117	36,350.00	0
733	2001-10-05	300.00	300.00	300.00 - 300.00	20	6,000.00	0
734	2001-10-04	102.00	102.00	102.00 - 102.00	3,502	357,204.00	0
735	2001-10-03	102.00	102.00	102.00 - 102.00	777	79,254.00	0
736	2001-10-02	102.00	102.00	102.00 - 102.00	724	73,848.00	0
737	2001-10-01	102.00	102.00	102.00 - 102.00	31	3,162.00	0
738	2001-09-21	102.00	102.00	102.00 - 102.00	558	56,916.00	0
739	2001-09-20	102.00	102.00	102.00 - 102.00	9	918.00	0
740	2001-09-18	100.00	100.00	100.00 - 100.00	289	28,900.00	0
741	2001-09-13	100.00	102.00	100.00 - 102.00	797	80,994.00	0
742	2001-09-05	202.00	202.00	202.00 - 202.00	50	10,100.00	0
743	2001-08-14	200.00	200.00	200.00 - 200.00	22	4,400.00	0
744	2001-07-30	100.00	100.00	100.00 - 100.00	41	4,100.00	0
745	2001-07-26	200.00	200.00	200.00 - 200.00	23	4,600.00	0
746	2001-07-25	250.00	250.00	250.00 - 250.00	132	33,000.00	0
747	2001-07-18	250.00	250.00	250.00 - 250.00	3	750.00	0
748	2001-07-05	250.00	250.00	250.00 - 250.00	40	10,000.00	0
749	2001-07-03	300.00	300.00	300.00 - 300.00	13	3,900.00	0
750	2001-05-30	400.00	400.00	400.00 - 400.00	616	246,400.00	0
751	2001-05-18	310.00	310.00	310.00 - 310.00	7	2,170.00	0
752	2001-05-02	310.00	311.00	310.00 - 311.00	28	8,683.00	0
753	2001-04-30	310.00	310.00	310.00 - 310.00	8	2,480.00	0
754	2001-04-25	310.00	310.00	310.00 - 310.00	87	26,970.00	0
755	2001-04-23	311.00	311.00	311.00 - 311.00	1	311.00	0
756	2001-04-10	310.00	310.00	310.00 - 310.00	10	3,100.00	0
757	2001-02-23	300.00	310.00	300.00 - 349.00	2,952	972,128.00	0
758	2001-01-17	280.00	300.00	280.00 - 300.00	97	27,380.00	0
759	2001-01-10	250.00	250.00	250.00 - 250.00	25	6,250.00	0
760	2000-12-29	260.00	260.00	260.00 - 260.00	40	10,400.00	0
761	2000-12-28	250.00	250.00	250.00 - 250.00	46	11,500.00	0
762	2000-12-22	201.00	250.00	201.00 - 250.00	79	17,839.00	0
763	2000-12-15	250.00	250.00	250.00 - 250.00	20	5,000.00	0
764	2000-12-14	250.00	250.00	250.00 - 250.00	56	14,000.00	0
765	2000-12-08	250.00	250.00	250.00 - 250.00	2	500.00	0
766	2000-12-07	101.00	101.00	101.00 - 101.00	56	5,656.00	0
767	2000-11-22	250.00	250.00	250.00 - 250.00	26	6,500.00	0
768	2000-10-26	320.00	320.00	320.00 - 320.00	5	1,600.00	0
769	2000-10-20	320.00	320.00	320.00 - 349.00	3,618	1,209,984.00	0
770	2000-10-19	300.00	300.00	300.00 - 300.00	26	7,800.00	0
771	2000-10-17	301.00	301.00	301.00 - 301.00	50	15,050.00	0
772	2000-10-03	300.00	300.00	300.00 - 300.00	24	7,200.00	0
773	2000-09-29	300.00	300.00	300.00 - 300.00	3	900.00	0
774	2000-09-26	300.00	300.00	300.00 - 300.00	22	6,600.00	0
775	2000-09-20	310.00	320.00	300.00 - 321.00	349	105,674.00	0
776	2000-09-18	310.00	310.00	310.00 - 310.00	62	19,220.00	0
777	2000-09-12	305.00	305.00	305.00 - 305.00	28	8,540.00	0
778	2000-09-04	301.00	301.00	301.00 - 301.00	12	3,612.00	0
779	2000-09-01	301.00	301.00	301.00 - 301.00	12	3,612.00	0
780	2000-08-25	301.00	301.00	301.00 - 301.00	24	7,224.00	0
781	2000-08-23	301.00	301.00	301.00 - 301.00	28	8,428.00	0
782	2000-08-21	300.00	300.00	300.00 - 300.00	1	300.00	0
783	2000-08-17	300.00	300.00	300.00 - 300.00	108	32,400.00	0
784	2000-08-16	300.00	300.00	300.00 - 300.00	73	21,900.00	0
785	2000-08-11	300.00	305.00	300.00 - 305.00	187	56,375.00	0
786	2000-08-09	305.00	305.00	305.00 - 305.00	49	14,945.00	0
787	2000-08-02	305.00	305.00	305.00 - 305.00	139	42,395.00	0
788	2000-08-01	305.00	305.00	305.00 - 305.00	25	7,625.00	0
789	2000-07-28	305.00	305.00	305.00 - 305.00	23	7,015.00	0
790	2000-07-27	305.00	305.00	305.00 - 305.00	23	7,015.00	0
791	2000-07-26	305.00	305.00	305.00 - 305.00	19	5,795.00	0
792	2000-07-21	305.00	305.00	305.00 - 305.00	10	3,050.00	0
793	2000-07-19	310.00	310.00	310.00 - 310.00	130	40,300.00	0
794	2000-07-17	305.00	305.00	305.00 - 305.00	17	5,185.00	0
795	2000-07-06	305.00	305.00	305.00 - 305.00	46	14,030.00	0
796	2000-07-03	305.00	305.00	305.00 - 305.00	27	8,235.00	0
797	2000-06-30	305.00	305.00	305.00 - 305.00	10	3,050.00	0
798	2000-06-21	301.00	301.00	301.00 - 301.00	23	6,923.00	0
799	2000-06-13	300.00	300.00	300.00 - 300.00	22	6,600.00	0
800	2000-06-09	300.00	300.00	300.00 - 300.00	16	4,800.00	0
801	2000-05-30	300.00	300.00	300.00 - 300.00	23	6,900.00	0
802	2000-05-26	300.00	300.00	300.00 - 300.00	11	3,300.00	0
803	2000-05-18	310.00	330.00	310.00 - 330.00	693	222,740.00	0
804	2000-05-16	310.00	310.00	310.00 - 310.00	48	14,880.00	0
805	2000-05-12	310.00	310.00	310.00 - 310.00	27	8,370.00	0
806	2000-05-11	310.00	310.00	310.00 - 310.00	64	19,840.00	0
807	2000-05-10	310.00	310.00	310.00 - 310.00	61	18,910.00	0
808	2000-05-08	306.00	306.00	306.00 - 306.00	32	9,792.00	0
809	2000-05-05	306.00	306.00	306.00 - 306.00	5	1,530.00	0
810	2000-05-02	330.00	330.00	330.00 - 330.00	52	17,160.00	0
811	2000-04-27	310.00	350.00	310.00 - 350.00	170	58,580.00	0
812	2000-04-26	301.00	300.00	300.00 - 301.00	26	7,820.00	0
813	2000-04-24	301.00	301.00	301.00 - 301.00	104	31,304.00	0
814	2000-04-20	301.00	301.00	301.00 - 301.00	14	4,214.00	0
815	2000-04-19	301.00	301.00	301.00 - 301.00	73	21,973.00	0
816	2000-04-18	300.00	300.00	300.00 - 300.00	1	300.00	0
817	2000-04-17	300.00	300.00	300.00 - 300.00	10	3,000.00	0
818	2000-04-12	300.00	305.00	300.00 - 305.00	40	12,175.00	0
819	2000-04-10	300.00	300.00	300.00 - 300.00	8	2,400.00	0
820	2000-04-07	301.00	301.00	301.00 - 301.00	40	12,040.00	0
821	2000-04-06	300.00	300.00	300.00 - 300.00	3	900.00	0
822	2000-04-05	500.00	303.00	300.00 - 530.00	2,118	1,072,162.00	0
823	2000-04-04	500.00	320.00	310.00 - 530.00	4,550	2,369,370.00	0
824	2000-04-03	340.00	400.00	340.00 - 500.00	31,296	11,975,000.00	0
825	2000-03-31	340.00	340.00	340.00 - 340.00	34,194	11,625,960.00	0
826	2000-03-30	340.00	340.00	340.00 - 340.00	50,194	17,065,960.00	0
827	2000-03-29	330.00	330.00	330.00 - 330.00	61	20,130.00	0
828	2000-03-28	300.00	300.00	300.00 - 310.00	61	18,470.00	0
829	2000-03-23	310.00	330.00	305.00 - 330.00	206	65,355.00	0
830	2000-03-15	305.00	310.00	305.00 - 310.00	36	11,120.00	0
831	2000-03-14	300.00	330.00	300.00 - 330.00	100	32,100.00	0
832	2000-03-13	330.00	330.00	330.00 - 330.00	152	50,160.00	0
833	2000-03-08	320.00	330.00	320.00 - 330.00	638	210,340.00	0
834	2000-03-07	300.00	300.00	300.00 - 330.00	211	68,830.00	0
835	2000-03-06	300.00	320.00	300.00 - 320.00	175	54,140.00	0
836	2000-03-02	300.00	300.00	300.00 - 300.00	5	1,500.00	0
837	2000-03-01	305.00	300.00	300.00 - 305.00	85	25,800.00	0
838	2000-02-29	310.00	320.00	310.00 - 340.00	19,974	6,788,080.00	0
839	2000-02-28	305.00	305.00	305.00 - 305.00	30	9,150.00	0
840	2000-02-25	305.00	305.00	305.00 - 305.00	68	20,740.00	0
841	2000-02-24	305.00	305.00	305.00 - 305.00	22	6,710.00	0
842	2000-02-22	305.00	305.00	305.00 - 305.00	23	7,015.00	0
843	2000-02-17	305.00	305.00	305.00 - 305.00	34	10,370.00	0
844	2000-02-15	300.00	300.00	300.00 - 300.00	36	10,800.00	0
845	2000-02-14	300.00	300.00	300.00 - 300.00	46	13,800.00	0
846	2000-02-03	330.00	330.00	330.00 - 330.00	687	226,710.00	0
847	2000-02-02	330.00	320.00	320.00 - 330.00	44,739	14,319,680.00	0
848	2000-02-01	320.00	320.00	320.00 - 320.00	23	7,360.00	0
849	2000-01-31	320.00	330.00	320.00 - 330.00	3,171	1,045,780.00	0
850	2000-01-28	305.00	305.00	305.00 - 305.00	24	7,320.00	0
851	2000-01-27	305.00	305.00	305.00 - 305.00	10	3,050.00	0
852	2000-01-26	310.00	305.00	305.00 - 310.00	150	46,250.00	0
853	2000-01-25	305.00	330.00	305.00 - 330.00	1,139	373,285.00	0
854	2000-01-21	300.00	300.00	300.00 - 300.00	44	13,200.00	0
855	2000-01-20	300.00	300.00	300.00 - 300.00	57	17,100.00	0
856	2000-01-19	300.00	300.00	300.00 - 300.00	99	29,700.00	0
857	2000-01-18	301.00	300.00	300.00 - 301.00	56	16,810.00	0
858	2000-01-14	300.00	320.00	300.00 - 320.00	225	71,280.00	0
859	2000-01-13	300.00	300.00	300.00 - 300.00	23	6,900.00	0
860	2000-01-11	310.00	310.00	310.00 - 310.00	69	21,390.00	0
861	2000-01-07	320.00	320.00	320.00 - 320.00	10	3,200.00	0
862	2000-01-06	300.00	300.00	300.00 - 300.00	115	34,500.00	0
863	2000-01-05	300.00	310.00	300.00 - 310.00	205	62,890.00	0
864	1999-12-28	300.00	300.00	300.00 - 300.00	24	7,200.00	0
865	1999-12-27	310.00	300.00	300.00 - 310.00	289	88,890.00	0
866	1999-12-24	300.00	300.00	300.00 - 300.00	6	1,800.00	0
867	1999-12-22	300.00	300.00	300.00 - 300.00	6	1,800.00	0
868	1999-12-17	300.00	300.00	300.00 - 300.00	38	11,400.00	0
869	1999-12-16	300.00	300.00	300.00 - 300.00	99	29,700.00	0
870	1999-12-15	250.00	250.00	250.00 - 250.00	26	6,500.00	0
871	1999-12-13	330.00	101.00	101.00 - 330.00	300	75,592.00	0
872	1999-12-09	330.00	330.00	17.00 - 350.00	77	25,410.00	0

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо

№	Нэгж эрхийн өөрчлөлт	Тоо ширхэг	Нэгж эрхийн үнэ	Огноо