Өмнөх өдрийн хаалтын ханш	975.63
Нээлтийн ханш	0.00
Хаалтын ханш	975.63
Тухайн өдрийн VWAP	0.00
Авах дээд үнэ	900.00 x 162
Зарах доод үнэ	1,121.00 x 32
Нийт гаргасан хувьцаа	920,279
Эргэлтэд гаргасан хувьцаа	634,674

Өдрийн хязгаар	0.00 - 0.00
Арилжигдсан ширхэг	0
Арилжааны үнийн дүн	0.00
Хэлцлийн тоо	0
52 долоо хоног	975.00 - 1,480.00
ISIN	MN00MVO02365
Зах зээлийн үнэлгээ	619,206,994.62

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-09-11	976.00	975.63	975.00 - 976.00	16	15,610.00	2
2	2026-09-08	975.00	975.00	975.00 - 975.00	46	44,850.00	1
3	2026-06-12	1,051.00	1,051.00	1,051.00 - 1,051.00	104	109,304.00	2
4	2026-06-09	1,051.00	1,051.00	1,051.00 - 1,051.00	4	4,204.00	1
5	2026-06-04	1,051.00	1,051.00	1,051.00 - 1,051.00	2	2,102.00	1
6	2026-06-03	1,125.00	1,125.00	1,125.00 - 1,125.00	4	4,500.00	1
7	2026-06-02	1,125.00	1,125.00	1,125.00 - 1,125.00	2	2,250.00	1
8	2026-05-28	1,051.00	1,051.00	1,051.00 - 1,051.00	22	23,122.00	1
9	2026-05-21	1,050.00	1,050.00	1,050.00 - 1,050.00	100	105,000.00	4
10	2026-05-20	1,050.00	1,050.00	1,050.00 - 1,050.00	46	48,300.00	1
11	2026-05-11	1,125.00	1,125.00	1,125.00 - 1,125.00	8	9,000.00	1
12	2026-05-08	1,125.00	1,125.00	1,125.00 - 1,125.00	100	112,500.00	1
13	2026-05-05	1,050.00	1,050.00	1,050.00 - 1,050.00	46	48,300.00	1
14	2026-05-01	1,125.00	1,125.00	1,125.00 - 1,125.00	2	2,250.00	1
15	2026-04-22	1,125.00	1,124.00	1,124.00 - 1,125.00	79	88,812.00	2
16	2026-04-21	1,125.00	1,125.00	1,125.00 - 1,125.00	62	69,750.00	1
17	2026-04-07	1,125.00	1,125.00	1,125.00 - 1,125.00	22	24,750.00	1
18	2026-03-30	1,258.00	1,258.00	1,258.00 - 1,258.00	10	12,580.00	1
19	2026-03-26	1,258.00	1,258.00	1,258.00 - 1,258.00	32	40,256.00	1
20	2026-03-25	1,258.00	1,258.00	1,258.00 - 1,258.00	46	57,868.00	1
21	2026-03-19	1,258.00	1,258.00	1,258.00 - 1,258.00	46	57,868.00	1
22	2026-02-10	1,480.00	1,480.00	1,480.00 - 1,480.00	11	16,280.00	2
23	2026-02-05	1,293.00	1,293.00	1,293.00 - 1,293.00	16	20,688.00	1
24	2025-12-26	1,125.00	1,125.00	1,125.00 - 1,125.00	85	95,625.00	1
25	2025-12-12	1,125.00	1,125.00	1,125.00 - 1,125.00	2	2,250.00	1
26	2025-10-29	1,125.00	1,125.00	1,125.00 - 1,125.00	120	135,000.00	1
27	2025-10-17	1,125.00	1,125.00	1,125.00 - 1,125.00	41	46,125.00	1
28	2025-09-19	1,200.00	1,200.00	1,200.00 - 1,200.00	84	100,800.00	1
29	2025-08-18	1,225.00	1,225.00	1,225.00 - 1,225.00	16	19,600.00	1
30	2025-08-12	1,300.00	1,300.00	1,300.00 - 1,300.00	3	3,900.00	1
31	2025-07-29	1,300.00	1,300.00	1,300.00 - 1,300.00	4	5,200.00	1
32	2025-07-28	1,300.00	1,300.00	1,300.00 - 1,300.00	38	49,400.00	1
33	2025-06-25	1,389.00	1,389.00	1,389.00 - 1,389.00	1	1,389.00	1
34	2025-06-24	1,389.00	1,389.00	1,389.00 - 1,389.00	2	2,778.00	1
35	2025-06-20	1,634.00	1,634.00	1,634.00 - 1,634.00	2	3,268.00	1
36	2025-05-27	1,421.00	1,421.00	1,421.00 - 1,421.00	10	14,210.00	1
37	2025-04-21	1,236.00	1,236.00	1,236.00 - 1,236.00	69	85,284.00	1
38	2025-03-24	1,454.00	1,454.00	1,454.00 - 1,454.00	5	7,270.00	1
39	2025-03-21	1,265.00	1,265.00	1,265.00 - 1,265.00	5	6,325.00	1
40	2025-03-20	1,101.00	1,101.00	1,101.00 - 1,101.00	92	101,292.00	1
41	2025-03-10	1,100.00	1,100.00	1,100.00 - 1,100.00	100	110,000.00	1
42	2025-02-11	1,266.00	1,266.00	1,266.00 - 1,266.00	11	13,926.00	1
43	2025-01-21	1,101.00	1,101.00	1,101.00 - 1,101.00	22	24,222.00	1
44	2025-01-15	1,100.00	1,100.00	1,100.00 - 1,100.00	20	22,000.00	1
45	2024-12-10	1,100.00	1,100.00	1,100.00 - 1,100.00	52	57,200.00	1
46	2024-11-29	1,100.00	1,100.00	1,100.00 - 1,100.00	76	83,600.00	1
47	2024-10-21	1,100.00	1,100.00	1,100.00 - 1,100.00	44	48,400.00	1
48	2024-10-02	1,100.00	1,100.00	1,100.00 - 1,100.00	23	25,300.00	1
49	2024-07-29	1,099.00	1,099.00	1,099.00 - 1,099.00	23	25,277.00	1
50	2024-07-08	1,292.00	1,292.00	1,292.00 - 1,292.00	38	49,096.00	2
51	2024-05-29	1,292.00	1,292.00	1,292.00 - 1,292.00	11	14,212.00	1
52	2024-05-17	1,124.00	1,124.00	1,124.00 - 1,124.00	26	29,224.00	1
53	2024-05-13	1,124.00	1,124.00	1,124.00 - 1,124.00	22	24,728.00	1
54	2024-04-30	1,124.00	1,124.00	1,124.00 - 1,124.00	23	25,852.00	1
55	2024-01-30	1,322.00	1,322.00	1,322.00 - 1,322.00	20	26,440.00	1
56	2023-11-16	1,150.00	1,150.00	1,150.00 - 1,150.00	60	69,000.00	1
57	2023-10-19	1,150.00	1,150.00	1,150.00 - 1,150.00	38	43,700.00	1
58	2023-06-05	1,200.00	1,200.00	1,200.00 - 1,200.00	30	36,000.00	1
59	2023-05-08	1,200.00	1,200.00	1,200.00 - 1,200.00	61	73,200.00	1
60	2023-05-03	1,300.00	1,300.00	1,300.00 - 1,300.00	7	9,100.00	1
61	2023-05-01	1,225.00	1,225.00	1,225.00 - 1,225.00	2	2,450.00	1
62	2023-04-24	1,300.00	1,300.00	1,300.00 - 1,300.00	10	13,000.00	1
63	2023-04-21	1,225.00	1,225.00	1,225.00 - 1,225.00	19	23,275.00	1
64	2023-04-17	1,225.00	1,225.00	1,225.00 - 1,225.00	6	7,350.00	1
65	2023-04-13	1,225.00	1,225.00	1,225.00 - 1,225.00	103	126,175.00	2
66	2023-03-15	1,380.00	1,380.00	1,380.00 - 1,380.00	2	2,760.00	1
67	2023-03-14	1,200.00	1,200.00	1,200.00 - 1,200.00	19	22,800.00	2
68	2023-03-13	1,050.00	1,050.00	1,050.00 - 1,050.00	70	73,500.00	1
69	2023-02-16	1,125.00	1,125.00	1,125.00 - 1,125.00	250	281,250.00	1
70	2023-02-01	1,200.00	1,200.00	1,200.00 - 1,200.00	227	272,400.00	2
71	2023-01-30	1,200.00	1,200.00	1,200.00 - 1,200.00	23	27,600.00	1
72	2023-01-16	1,250.00	1,250.00	1,250.00 - 1,250.00	100	125,000.00	2
73	2023-01-11	1,260.00	1,260.00	1,260.00 - 1,260.00	19	23,940.00	1
74	2023-01-10	1,300.00	1,267.00	1,250.00 - 1,300.00	88	111,500.00	2
75	2022-12-22	1,300.00	1,300.00	1,300.00 - 1,300.00	70	91,000.00	1
76	2022-11-16	1,300.00	1,300.00	1,300.00 - 1,300.00	57	74,100.00	1
77	2022-11-15	1,350.00	1,350.00	1,350.00 - 1,350.00	30	40,500.00	1
78	2022-10-28	1,305.00	1,305.00	1,305.00 - 1,305.00	52	67,860.00	1
79	2022-10-20	1,310.00	1,304.00	1,300.00 - 1,310.00	23	30,000.00	2
80	2022-10-04	1,300.00	1,300.00	1,300.00 - 1,300.00	22	28,600.00	1
81	2022-09-14	1,380.00	1,380.00	1,380.00 - 1,380.00	94	129,720.00	1
82	2022-08-17	1,380.00	1,380.00	1,380.00 - 1,380.00	1	1,380.00	1
83	2022-08-16	1,380.00	1,380.00	1,380.00 - 1,380.00	19	26,220.00	1
84	2022-07-25	1,400.00	1,400.00	1,400.00 - 1,400.00	151	211,400.00	1
85	2022-07-22	1,400.00	1,400.00	1,400.00 - 1,400.00	18	25,200.00	1
86	2022-07-20	1,400.00	1,400.00	1,400.00 - 1,400.00	1,707	2,389,800.00	1
87	2022-07-06	1,450.00	1,450.00	1,450.00 - 1,450.00	178	258,100.00	1
88	2022-06-30	1,450.00	1,450.00	1,450.00 - 1,450.00	22	31,900.00	1
89	2022-06-27	1,500.00	1,500.00	1,500.00 - 1,500.00	182	273,000.00	2
90	2022-06-23	1,500.00	1,500.00	1,500.00 - 1,500.00	32	48,000.00	1
91	2022-06-13	1,625.00	1,625.00	1,625.00 - 1,625.00	13	21,125.00	1
92	2022-06-10	1,625.00	1,625.00	1,625.00 - 1,625.00	37	60,125.00	1
93	2022-05-24	1,700.00	1,700.00	1,700.00 - 1,700.00	50	85,000.00	1
94	2022-05-13	1,700.00	1,700.00	1,700.00 - 1,700.00	35	59,500.00	1
95	2022-05-11	1,700.00	1,700.00	1,700.00 - 1,700.00	15	25,500.00	1
96	2022-05-05	1,800.00	1,800.00	1,800.00 - 1,800.00	10	18,000.00	1
97	2022-04-27	1,800.00	1,800.00	1,800.00 - 1,800.00	21	37,800.00	1
98	2022-04-13	2,000.00	2,000.00	2,000.00 - 2,000.00	20	40,000.00	1
99	2022-04-07	2,000.00	2,000.00	2,000.00 - 2,000.00	23	46,000.00	3
100	2022-04-06	2,000.00	2,000.00	2,000.00 - 2,000.00	2	4,000.00	1
101	2022-03-30	1,860.00	1,860.00	1,860.00 - 1,860.00	19	35,340.00	1
102	2022-03-17	2,180.00	2,180.00	2,180.00 - 2,180.00	22	47,960.00	2
103	2021-11-19	2,560.00	2,560.00	2,560.00 - 2,560.00	3	7,680.00	1
104	2021-09-13	2,800.00	3,009.00	2,800.00 - 3,040.00	23	69,200.00	2
105	2021-09-08	2,800.00	2,800.00	2,800.00 - 2,800.00	67	187,600.00	1
106	2021-08-30	2,645.00	2,645.00	2,645.00 - 2,645.00	3	7,935.00	1
107	2021-08-26	2,300.00	2,300.00	2,300.00 - 2,300.00	38	87,400.00	2
108	2021-08-19	2,070.00	2,070.00	2,070.00 - 2,070.00	200	414,000.00	1
109	2021-07-28	2,070.00	2,070.00	2,070.00 - 2,070.00	1	2,070.00	1
110	2021-06-18	1,800.00	1,800.00	1,800.00 - 1,800.00	38	68,400.00	1
111	2021-05-31	1,800.00	1,800.00	1,800.00 - 1,800.00	2	3,600.00	1
112	2021-05-06	1,957.00	1,957.00	1,957.00 - 1,957.00	33	64,581.00	3
113	2021-05-05	1,702.00	1,702.00	1,702.00 - 1,702.00	3	5,106.00	1
114	2021-04-21	1,480.00	1,480.00	1,480.00 - 1,480.00	18	26,640.00	1
115	2021-04-12	1,300.00	1,300.00	1,300.00 - 1,300.00	1	1,300.00	1
116	2021-03-26	1,230.00	1,230.00	1,230.00 - 1,230.00	12	14,760.00	1
117	2021-03-24	1,350.00	1,281.00	1,234.00 - 1,350.00	44	56,384.00	3
118	2021-03-04	1,234.00	1,234.00	1,234.00 - 1,234.00	21	25,914.00	1
119	2021-03-03	1,233.00	1,234.00	1,233.00 - 1,234.00	15	18,496.00	2
120	2021-03-02	1,233.00	1,233.00	1,233.00 - 1,233.00	5	6,165.00	1
121	2021-02-15	1,449.00	1,449.00	1,449.00 - 1,449.00	11	15,939.00	1
122	2021-02-08	1,449.00	1,449.00	1,449.00 - 1,449.00	1	1,449.00	1
123	2021-01-19	1,290.00	1,290.00	1,290.00 - 1,290.00	8	10,320.00	1
124	2021-01-18	1,151.00	1,150.00	1,150.00 - 1,151.00	123	141,510.00	2
125	2021-01-15	1,150.00	1,150.00	1,150.00 - 1,150.00	26	29,900.00	1
126	2021-01-12	1,290.00	1,290.00	1,290.00 - 1,290.00	1	1,290.00	1
127	2021-01-07	1,150.00	1,150.00	1,150.00 - 1,150.00	15	17,250.00	1
128	2020-12-21	1,200.00	1,126.00	1,126.00 - 1,200.00	24	28,134.00	2
129	2020-11-06	1,200.00	1,200.00	1,200.00 - 1,200.00	90	108,000.00	4
130	2020-10-29	1,200.00	1,200.00	1,200.00 - 1,200.00	110	132,000.00	1
131	2020-10-26	1,300.00	1,300.00	1,300.00 - 1,300.00	168	218,400.00	3
132	2020-10-06	1,365.00	1,365.00	1,365.00 - 1,365.00	46	62,790.00	3
133	2020-10-02	1,600.00	1,600.00	1,600.00 - 1,600.00	4	6,400.00	1
134	2020-09-24	1,650.00	1,650.00	1,650.00 - 1,650.00	4	6,600.00	1
135	2020-08-18	1,700.00	1,700.00	1,700.00 - 1,700.00	1	1,700.00	1
136	2020-08-04	1,590.00	1,590.00	1,590.00 - 1,590.00	76	120,840.00	1
137	2020-04-01	1,590.00	1,590.00	1,590.00 - 1,590.00	107	170,130.00	2
138	2020-03-18	1,690.00	1,690.00	1,690.00 - 1,690.00	1	1,690.00	1
139	2020-02-06	1,800.00	1,800.00	1,800.00 - 1,800.00	1	1,800.00	1
140	2020-02-03	1,799.00	1,799.00	1,799.00 - 1,799.00	1	1,799.00	1
141	2020-01-14	1,800.00	1,800.00	1,800.00 - 1,800.00	1	1,800.00	1
142	2019-11-01	1,800.00	1,800.00	1,800.00 - 1,800.00	2	3,600.00	1
143	2019-10-16	1,790.00	1,790.00	1,790.00 - 1,790.00	1	1,790.00	1
144	2019-08-19	1,800.00	1,800.00	1,800.00 - 1,800.00	57	102,600.00	1
145	2019-08-14	1,720.00	1,720.00	1,720.00 - 1,720.00	2	3,440.00	1
146	2019-07-04	1,720.00	1,720.00	1,720.00 - 1,720.00	46	79,120.00	1
147	2019-06-12	1,800.00	1,800.00	1,800.00 - 1,800.00	17	30,600.00	2
148	2019-06-05	2,000.00	2,000.00	2,000.00 - 2,000.00	6	12,000.00	1
149	2019-04-09	2,200.00	2,227.00	2,200.00 - 2,290.00	66	147,000.00	2
150	2019-04-08	2,290.00	2,290.00	2,290.00 - 2,290.00	2	4,580.00	1
151	2019-04-05	2,295.00	2,295.00	2,295.00 - 2,295.00	20	45,900.00	1
152	2019-03-29	2,295.00	2,295.00	2,295.00 - 2,295.00	1	2,295.00	1
153	2019-03-27	2,350.00	2,350.00	2,350.00 - 2,350.00	87	204,450.00	2
154	2019-03-22	2,350.00	2,350.00	2,350.00 - 2,350.00	2	4,700.00	2
155	2019-02-11	2,300.00	2,430.00	2,300.00 - 2,549.00	42	102,078.00	2
156	2018-12-11	2,570.00	2,580.00	2,570.00 - 2,580.00	44	113,300.00	3
157	2018-10-04	2,580.00	2,580.00	2,580.00 - 2,580.00	22	56,760.00	1
158	2018-08-29	2,250.00	2,250.00	2,250.00 - 2,250.00	3	6,750.00	2
159	2018-06-29	2,270.00	2,270.00	2,270.00 - 2,270.00	3	6,810.00	1
160	2018-05-17	2,350.00	2,350.00	2,350.00 - 2,350.00	117	274,950.00	1
161	2018-05-10	2,200.00	2,200.00	2,200.00 - 2,200.00	1	2,200.00	1
162	2018-04-04	2,400.00	2,400.00	2,400.00 - 2,400.00	2	4,800.00	1
163	2018-02-28	2,443.00	2,442.00	2,442.00 - 2,443.00	46	112,338.00	2
164	2018-02-23	2,443.00	2,443.00	2,443.00 - 2,443.00	20	48,860.00	1
165	2018-02-09	2,127.00	2,127.00	2,127.00 - 2,127.00	16	34,032.00	1
166	2018-02-08	1,850.00	1,850.00	1,850.00 - 1,850.00	17	31,450.00	1
167	2018-02-07	1,583.00	1,616.00	1,583.00 - 1,820.00	116	187,426.00	4
168	2018-02-06	1,550.00	1,583.00	1,550.00 - 1,780.00	140	221,600.00	2
169	2018-01-18	1,550.00	1,550.00	1,550.00 - 1,550.00	23	35,650.00	1
170	2018-01-17	1,549.00	1,549.00	1,549.00 - 1,549.00	10	15,490.00	1
171	2018-01-09	1,357.00	1,357.00	1,357.00 - 1,357.00	17	23,069.00	1
172	2017-12-25	1,180.00	1,180.00	1,180.00 - 1,180.00	20	23,600.00	1
173	2017-12-20	1,445.00	1,383.00	1,310.00 - 1,445.00	37	51,170.00	2
174	2017-11-30	1,540.00	1,540.00	1,540.00 - 1,540.00	1	1,540.00	1
175	2017-11-29	1,799.00	1,799.00	1,799.00 - 1,799.00	14	25,186.00	1
176	2017-11-28	1,799.00	1,799.00	1,799.00 - 1,799.00	22	39,578.00	1
177	2017-11-24	1,799.00	1,847.00	1,799.00 - 1,930.00	263	485,656.00	4
178	2017-11-21	1,700.00	1,700.00	1,700.00 - 1,700.00	13	22,100.00	1
179	2017-11-10	1,700.00	1,700.00	1,700.00 - 1,700.00	22	37,400.00	1
180	2017-11-03	1,800.00	1,800.00	1,800.00 - 1,800.00	10	18,000.00	1
181	2017-11-02	1,799.00	1,799.00	1,799.00 - 1,799.00	8	14,392.00	1
182	2017-11-01	1,799.00	1,799.00	1,799.00 - 1,799.00	5	8,995.00	1
183	2017-10-17	1,795.00	1,796.00	1,795.00 - 1,799.00	15	26,945.00	2
184	2017-10-09	1,795.00	1,799.00	1,795.00 - 1,799.00	159	286,001.00	2
185	2017-09-22	1,499.00	1,569.00	1,499.00 - 1,800.00	87	136,490.00	3
186	2017-09-14	1,580.00	1,580.00	1,580.00 - 1,580.00	10	15,800.00	1
187	2017-09-05	1,380.00	1,380.00	1,380.00 - 1,380.00	19	26,220.00	1
188	2017-09-04	1,380.00	1,380.00	1,380.00 - 1,380.00	10	13,800.00	1
189	2017-08-23	1,200.00	1,200.00	1,200.00 - 1,200.00	23	27,600.00	1
190	2017-07-19	1,200.00	1,200.00	1,200.00 - 1,200.00	21	25,200.00	1
191	2017-07-18	1,201.00	1,201.00	1,200.00 - 1,201.00	22	26,420.00	2
192	2017-07-05	1,292.00	1,292.00	1,292.00 - 1,292.00	20	25,840.00	1
193	2017-06-28	1,520.00	1,520.00	1,520.00 - 1,520.00	5	7,600.00	1
194	2017-06-16	1,700.00	1,781.00	1,700.00 - 1,800.00	107	190,600.00	2
195	2017-06-13	1,750.00	1,750.00	1,750.00 - 1,750.00	195	341,250.00	2
196	2017-06-12	1,800.00	1,772.00	1,750.00 - 1,810.00	175	310,020.00	5
197	2017-06-09	1,580.00	1,580.00	1,580.00 - 1,580.00	2	3,160.00	1
198	2017-06-07	1,580.00	1,580.00	1,580.00 - 1,580.00	26	41,080.00	1
199	2017-06-06	1,380.00	1,380.00	1,380.00 - 1,380.00	20	27,600.00	1
200	2017-05-30	1,201.00	1,201.00	1,201.00 - 1,201.00	22	26,422.00	2
201	2017-05-25	1,350.00	1,351.00	1,350.00 - 1,385.00	105	141,855.00	5
202	2017-05-16	1,250.00	1,270.00	1,250.00 - 1,380.00	64	81,300.00	2
203	2017-05-12	1,200.00	1,200.00	1,200.00 - 1,200.00	46	55,200.00	2
204	2017-05-10	1,200.00	1,200.00	1,200.00 - 1,200.00	1	1,200.00	1
205	2017-05-04	1,210.00	1,206.00	1,202.00 - 1,210.00	69	83,200.00	5
206	2017-05-02	1,250.00	1,250.00	1,250.00 - 1,250.00	108	135,000.00	1
207	2017-04-28	1,250.00	1,250.00	1,250.00 - 1,250.00	30	37,500.00	1
208	2017-04-19	1,210.00	1,210.00	1,210.00 - 1,210.00	11	13,310.00	1
209	2017-04-11	1,210.00	1,209.00	1,204.00 - 1,210.00	81	97,920.00	2
210	2017-04-07	1,350.00	1,350.00	1,350.00 - 1,350.00	75	101,250.00	1
211	2017-04-04	1,202.00	1,202.00	1,202.00 - 1,202.00	44	52,888.00	1
212	2017-03-30	1,350.00	1,350.00	1,350.00 - 1,350.00	23	31,050.00	2
213	2017-03-29	1,352.00	1,352.00	1,352.00 - 1,352.00	23	31,096.00	2
214	2017-03-23	1,570.00	1,570.00	1,570.00 - 1,570.00	10	15,700.00	1
215	2017-03-22	1,400.00	1,441.00	1,400.00 - 1,450.00	341	491,450.00	6
216	2017-03-13	1,590.00	1,590.00	1,590.00 - 1,590.00	12	19,080.00	1
217	2017-03-10	1,350.00	1,389.00	1,350.00 - 1,436.00	398	552,780.00	3
218	2017-02-06	1,436.00	1,436.00	1,436.00 - 1,436.00	19	27,284.00	1
219	2017-01-31	1,450.00	1,450.00	1,450.00 - 1,450.00	2	2,900.00	1
220	2017-01-26	1,436.00	1,436.00	1,436.00 - 1,436.00	10	14,360.00	1
221	2017-01-25	1,300.00	1,249.00	1,240.00 - 1,300.00	128	159,920.00	5
222	2017-01-23	1,449.00	1,449.00	1,449.00 - 1,449.00	10	14,490.00	1
223	2017-01-07	1,570.00	1,633.00	1,570.00 - 1,665.00	30	49,000.00	2
224	2017-01-06	1,450.00	1,451.00	1,450.00 - 1,550.00	222	322,100.00	2
225	2017-01-02	1,350.00	1,367.00	1,350.00 - 1,490.00	137	187,330.00	2
226	2016-12-27	1,300.00	1,300.00	1,300.00 - 1,300.00	280	364,000.00	2
227	2016-12-26	1,299.00	1,299.00	1,299.00 - 1,299.00	17	22,083.00	1
228	2016-12-09	1,201.00	1,201.00	1,201.00 - 1,201.00	10	12,010.00	1
229	2016-12-07	1,250.00	1,250.00	1,250.00 - 1,250.00	360	450,000.00	1
230	2016-11-11	1,200.00	1,200.00	1,200.00 - 1,200.00	19	22,800.00	1
231	2016-11-09	1,200.00	1,200.00	1,200.00 - 1,200.00	7	8,400.00	1
232	2016-11-08	1,200.00	1,200.00	1,200.00 - 1,200.00	35	42,000.00	1
233	2016-10-12	1,380.00	1,380.00	1,380.00 - 1,380.00	9	12,420.00	1
234	2016-09-15	1,200.00	1,200.00	1,200.00 - 1,200.00	17	20,400.00	1
235	2016-08-15	1,200.00	1,200.00	1,200.00 - 1,200.00	19	22,800.00	1
236	2016-07-07	1,400.00	1,400.00	1,400.00 - 1,400.00	54	75,600.00	2
237	2016-06-30	1,410.00	1,406.00	1,400.00 - 1,410.00	114	160,240.00	3
238	2016-06-21	1,480.00	1,480.00	1,480.00 - 1,480.00	31	45,880.00	1
239	2016-06-17	1,550.00	1,550.00	1,550.00 - 1,550.00	12	18,600.00	1
240	2016-05-27	1,380.00	1,380.00	1,380.00 - 1,380.00	40	55,200.00	1
241	2016-05-03	1,370.00	1,370.00	1,370.00 - 1,370.00	2	2,740.00	1
242	2016-04-27	1,600.00	1,600.00	1,600.00 - 1,600.00	10	16,000.00	2
243	2016-04-19	1,601.00	1,601.00	1,601.00 - 1,601.00	26	41,626.00	1
244	2016-04-18	1,601.00	1,601.00	1,601.00 - 1,601.00	20	32,020.00	1
245	2016-04-08	1,600.00	1,600.00	1,600.00 - 1,600.00	13	20,800.00	1
246	2016-04-05	1,851.00	1,851.00	1,851.00 - 1,851.00	10	18,510.00	1
247	2016-03-24	2,064.00	2,064.00	2,064.00 - 2,064.00	10	20,640.00	1
248	2016-03-23	2,064.00	2,064.00	2,064.00 - 2,064.00	3	6,192.00	1
249	2016-03-23	2,064.00	2,064.00	2,064.00 - 2,064.00	3	6,192.00	1
250	2016-03-21	2,136.00	2,136.00	2,136.00 - 2,136.00	10	21,360.00	1
251	2016-03-14	2,338.00	2,338.00	2,338.00 - 2,338.00	18	42,084.00	1
252	2016-03-11	2,338.00	2,338.00	2,338.00 - 2,338.00	1	2,338.00	1
253	2016-03-04	2,400.00	2,400.00	2,400.00 - 2,400.00	5	12,000.00	1
254	2016-02-25	2,479.00	2,477.00	2,450.00 - 2,479.00	17	42,114.00	2
255	2016-01-27	2,479.00	2,479.00	2,479.00 - 2,479.00	3	7,437.00	1
256	2015-12-10	2,900.00	2,900.00	2,900.00 - 2,900.00	44	127,600.00	2
257	2015-12-08	3,400.00	3,400.00	3,400.00 - 3,400.00	2	6,800.00	1
258	2015-11-03	3,500.00	3,500.00	3,500.00 - 3,500.00	235	822,500.00	2
259	2015-10-29	3,500.00	3,500.00	3,500.00 - 3,500.00	180	630,000.00	1
260	2015-10-23	3,500.00	3,500.00	3,500.00 - 3,500.00	96	336,000.00	5
261	2015-10-09	3,500.00	3,500.00	3,500.00 - 3,500.00	8	28,000.00	1
262	2015-09-18	3,762.00	3,762.00	3,762.00 - 3,762.00	20	75,240.00	2
263	2015-09-14	3,500.00	3,500.00	3,500.00 - 3,500.00	36	126,000.00	2
264	2015-09-02	3,480.00	3,480.00	3,480.00 - 3,480.00	17	59,160.00	2
265	2015-08-14	3,480.00	3,480.00	3,480.00 - 3,480.00	30	104,400.00	1
266	2015-08-07	3,100.00	3,480.00	3,100.00 - 3,565.00	490	1,705,000.00	2
267	2015-07-30	3,170.00	3,170.00	3,170.00 - 3,170.00	60	190,200.00	1
268	2015-07-22	3,174.00	3,174.00	3,174.00 - 3,174.00	31	98,394.00	1
269	2015-06-30	3,174.00	3,174.00	3,174.00 - 3,174.00	57	180,918.00	3
270	2015-06-26	3,174.00	3,174.00	3,174.00 - 3,174.00	70	222,180.00	1
271	2015-06-25	3,174.00	3,174.00	3,174.00 - 3,174.00	26	82,524.00	1
272	2015-06-18	3,174.00	3,310.00	3,174.00 - 3,650.00	14	46,340.00	2
273	2015-06-16	3,174.00	3,194.00	3,174.00 - 3,650.00	95	303,434.00	5
274	2015-06-11	3,174.00	3,174.00	3,174.00 - 3,174.00	3	9,522.00	1
275	2015-06-10	3,174.00	3,174.00	3,174.00 - 3,174.00	152	482,448.00	5
276	2015-06-09	3,174.00	3,174.00	3,174.00 - 3,174.00	223	707,802.00	1
277	2015-06-03	2,760.00	2,760.00	2,760.00 - 2,760.00	5	13,800.00	1
278	2015-05-22	2,530.00	2,530.00	2,530.00 - 2,530.00	137	346,610.00	2
279	2015-05-18	2,530.00	2,530.00	2,530.00 - 2,530.00	4	10,120.00	1
280	2015-05-14	2,200.00	2,200.00	2,200.00 - 2,200.00	228	501,600.00	2
281	2015-05-11	2,200.00	2,200.00	2,200.00 - 2,200.00	5	11,000.00	1
282	2015-05-08	2,200.00	2,200.00	2,200.00 - 2,200.00	5	11,000.00	1
283	2015-05-07	2,400.00	2,400.00	2,400.00 - 2,400.00	33	79,200.00	3
284	2015-05-06	2,400.00	2,400.00	2,400.00 - 2,400.00	5	12,000.00	1
285	2015-04-27	2,400.00	2,400.00	2,400.00 - 2,400.00	19	45,600.00	3
286	2015-04-16	2,400.00	2,400.00	2,400.00 - 2,400.00	130	312,000.00	1
287	2015-04-13	2,400.00	2,400.00	2,400.00 - 2,400.00	177	424,800.00	1
288	2015-04-06	2,600.00	2,600.00	2,600.00 - 2,600.00	5	13,000.00	1
289	2015-02-13	2,450.00	2,450.00	2,450.00 - 2,450.00	46	112,700.00	1
290	2015-02-02	2,462.00	2,462.00	2,462.00 - 2,462.00	95	233,890.00	1
291	2015-01-27	2,300.00	2,462.00	2,300.00 - 2,510.00	357	878,800.00	7
292	2015-01-09	2,670.00	2,510.00	2,400.00 - 2,670.00	22	55,230.00	2
293	2015-01-08	2,670.00	2,670.00	2,670.00 - 2,670.00	41	109,470.00	1
294	2014-12-18	2,600.00	2,600.00	2,600.00 - 2,600.00	9	23,400.00	1
295	2014-12-17	2,600.00	2,600.00	2,600.00 - 2,600.00	10	26,000.00	1
296	2014-09-24	2,640.00	2,640.00	2,640.00 - 2,640.00	9	23,760.00	2
297	2014-09-23	3,035.00	3,035.00	3,035.00 - 3,035.00	88	267,080.00	1
298	2014-08-08	3,035.00	3,035.00	3,035.00 - 3,035.00	102	309,570.00	2
299	2014-07-09	3,035.00	3,035.00	3,035.00 - 3,035.00	8	24,280.00	2
300	2014-07-07	3,000.00	3,000.00	3,000.00 - 3,000.00	48	144,000.00	2
301	2014-07-04	3,000.00	3,000.00	3,000.00 - 3,000.00	22	66,000.00	1
302	2014-06-11	2,640.00	2,640.00	2,640.00 - 2,640.00	78	205,920.00	1
303	2014-05-28	2,701.00	2,640.00	2,640.00 - 2,701.00	23	61,681.00	4
304	2014-05-27	2,640.00	2,640.00	2,640.00 - 2,640.00	10	26,400.00	1
305	2014-05-26	2,495.00	2,495.00	2,495.00 - 2,495.00	10	24,950.00	1
306	2014-05-21	3,300.00	2,933.00	2,810.00 - 3,300.00	74	225,500.00	4
307	2014-05-20	3,300.00	3,300.00	3,300.00 - 3,300.00	5	16,500.00	1
308	2014-05-13	2,141.00	2,870.00	2,141.00 - 2,870.00	43	106,643.00	3
309	2014-05-07	2,140.00	2,500.00	2,140.00 - 2,500.00	2,350	5,056,000.00	4
310	2014-05-05	2,500.00	2,500.00	2,500.00 - 2,500.00	25	62,500.00	2
311	2014-04-08	2,472.00	2,472.00	2,472.00 - 2,472.00	2	4,944.00	1
312	2014-04-01	2,150.00	2,150.00	2,150.00 - 2,150.00	35	75,250.00	1
313	2014-03-26	2,500.00	2,500.00	2,500.00 - 2,500.00	69	172,500.00	7
314	2014-02-24	2,500.00	2,500.00	2,500.00 - 2,500.00	21	52,500.00	2
315	2014-02-18	2,400.00	2,400.00	2,400.00 - 2,400.00	46	110,400.00	1
316	2014-01-27	2,550.00	2,550.00	2,550.00 - 2,550.00	16	40,800.00	2
317	2014-01-20	2,550.00	2,550.00	2,550.00 - 2,550.00	11	28,050.00	1
318	2014-01-17	2,260.00	2,260.00	2,260.00 - 2,260.00	106	239,560.00	2
319	2013-12-26	2,250.00	2,250.00	2,250.00 - 2,250.00	69	155,250.00	1
320	2013-12-18	2,645.00	2,645.00	2,645.00 - 2,645.00	5	13,225.00	1
321	2013-12-03	2,300.00	2,300.00	2,300.00 - 2,300.00	12	27,600.00	1
322	2013-11-22	2,000.00	2,000.00	2,000.00 - 2,000.00	38	76,000.00	1
323	2013-11-19	2,000.00	2,000.00	2,000.00 - 2,000.00	63	126,000.00	1
324	2013-11-14	1,950.00	1,950.00	1,950.00 - 1,950.00	20	39,000.00	1
325	2013-11-05	1,950.00	1,950.00	1,950.00 - 1,950.00	31	60,450.00	1
326	2013-10-31	1,950.00	1,950.00	1,950.00 - 1,950.00	2	3,900.00	1
327	2013-10-29	1,950.00	2,230.00	1,950.00 - 2,230.00	53	104,750.00	2
328	2013-10-23	1,943.00	1,943.00	1,943.00 - 1,943.00	5	9,715.00	1
329	2013-10-22	1,943.00	1,943.00	1,940.00 - 1,943.00	1,118	2,172,208.00	2
330	2013-10-15	1,600.00	1,690.00	1,600.00 - 1,690.00	124	200,470.00	3
331	2013-10-14	1,590.00	1,590.00	1,590.00 - 1,590.00	10	15,900.00	1
332	2013-10-09	1,380.00	1,391.00	1,380.00 - 1,400.00	11	15,300.00	2
333	2013-10-08	1,220.00	1,220.00	1,220.00 - 1,220.00	100	122,000.00	1
334	2013-10-03	1,200.00	1,200.00	1,200.00 - 1,200.00	56	67,200.00	1
335	2013-09-13	1,200.00	1,200.00	1,200.00 - 1,200.00	83	99,600.00	2
336	2013-09-09	1,301.00	1,301.00	1,301.00 - 1,301.00	97	126,197.00	1
337	2013-09-05	1,500.00	1,301.00	1,301.00 - 1,500.00	25	36,505.00	2
338	2013-08-30	1,470.00	1,470.00	1,470.00 - 1,470.00	10	14,700.00	1
339	2013-08-23	1,200.00	1,280.00	1,200.00 - 1,280.00	38	47,680.00	2
340	2013-06-24	1,136.00	1,136.00	1,136.00 - 1,136.00	65	73,840.00	2
341	2013-06-11	1,136.00	1,136.00	1,136.00 - 1,136.00	320	363,520.00	2
342	2013-05-22	1,100.00	1,136.00	1,100.00 - 1,150.00	166	188,600.00	2
343	2013-05-20	1,000.00	1,000.00	1,000.00 - 1,000.00	23	23,000.00	1
344	2013-05-10	1,000.00	1,000.00	1,000.00 - 1,000.00	7	7,000.00	1
345	2013-05-06	1,000.00	1,000.00	1,000.00 - 1,000.00	1	1,000.00	1
346	2013-05-01	1,000.00	1,000.00	1,000.00 - 1,000.00	15	15,000.00	2
347	2013-04-30	1,200.00	1,152.00	1,100.00 - 1,200.00	25	28,800.00	2
348	2013-04-29	1,233.00	1,233.00	1,233.00 - 1,233.00	1	1,233.00	1
349	2013-03-13	1,200.00	1,450.00	1,200.00 - 1,450.00	125	167,500.00	2
350	2013-03-05	1,050.00	1,265.00	1,050.00 - 1,265.00	248	262,980.00	4
351	2013-03-01	1,100.00	1,100.00	1,100.00 - 1,100.00	20	22,000.00	1
352	2013-02-13	1,010.00	1,010.00	1,010.00 - 1,010.00	16	16,160.00	1
353	2013-02-04	1,010.00	1,010.00	1,010.00 - 1,010.00	69	69,690.00	2
354	2013-01-31	1,010.00	1,010.00	1,010.00 - 1,010.00	10	10,100.00	1
355	2013-01-29	1,010.00	1,010.00	1,010.00 - 1,010.00	16	16,160.00	1
356	2013-01-28	1,000.00	1,000.00	1,000.00 - 1,000.00	30	30,000.00	1
357	2013-01-15	1,000.00	1,000.00	1,000.00 - 1,000.00	88	88,000.00	1
358	2013-01-09	1,000.00	1,000.00	1,000.00 - 1,000.00	88	88,000.00	1
359	2013-01-07	1,000.00	1,000.00	1,000.00 - 1,000.00	88	88,000.00	1
360	2012-12-24	1,000.00	1,000.00	1,000.00 - 1,000.00	22	22,000.00	1
361	2012-12-03	1,100.00	1,100.00	1,100.00 - 1,100.00	38	41,800.00	1
362	2012-11-27	1,050.00	1,050.00	1,050.00 - 1,050.00	70	73,500.00	1
363	2012-11-13	1,000.00	1,000.00	1,000.00 - 1,000.00	1,841	1,841,000.00	3
364	2012-10-30	1,000.00	1,000.00	1,000.00 - 1,000.00	1,900	1,900,000.00	1
365	2012-10-11	1,000.00	1,000.00	1,000.00 - 1,000.00	51	51,000.00	2
366	2012-10-01	1,000.00	1,000.00	1,000.00 - 1,000.00	22	22,000.00	1
367	2012-09-19	1,000.00	1,000.00	1,000.00 - 1,000.00	120	120,000.00	1
368	2012-09-13	1,000.00	1,000.00	1,000.00 - 1,000.00	159	159,000.00	5
369	2012-08-23	1,000.00	1,000.00	1,000.00 - 1,000.00	212	212,000.00	2
370	2008-07-21	600.00	600.00	600.00 - 600.00	27	16,200.00	0
371	2008-07-17	600.00	600.00	600.00 - 600.00	6	3,600.00	0
372	2008-05-15	700.00	700.00	700.00 - 700.00	30	21,000.00	0
373	2008-05-02	750.00	750.00	750.00 - 750.00	46	34,500.00	0
374	2008-05-01	750.00	750.00	750.00 - 750.00	40	30,000.00	0
375	2008-04-29	750.00	750.00	750.00 - 750.00	100	75,000.00	0
376	2008-04-23	780.00	780.00	780.00 - 780.00	68	53,040.00	0
377	2008-03-17	810.00	810.00	810.00 - 810.00	46	37,260.00	0
378	2008-03-12	805.00	810.00	805.00 - 810.00	211	170,430.00	0
379	2008-02-22	810.00	810.00	810.00 - 810.00	184	149,040.00	0
380	2008-02-20	0.00	810.00	0.00 - 0.00	0	0.00	0
381	2008-01-25	810.00	810.00	810.00 - 810.00	23	18,630.00	0
382	2008-01-24	950.00	950.00	950.00 - 950.00	1	950.00	0
383	2008-01-17	955.00	955.00	955.00 - 955.00	1	955.00	0
384	2008-01-14	955.00	955.00	955.00 - 955.00	113	107,915.00	0
385	2007-11-22	1,000.00	999.00	999.00 - 1,000.00	44	43,997.00	0
386	2007-11-16	1,000.00	1,000.00	1,000.00 - 1,000.00	3	3,000.00	0
387	2007-11-08	990.00	990.00	990.00 - 990.00	66	65,340.00	0
388	2007-11-02	980.00	980.00	980.00 - 980.00	4	3,920.00	0
389	2007-10-30	990.00	990.00	990.00 - 990.00	44	43,560.00	0
390	2007-10-17	1,000.00	1,000.00	1,000.00 - 1,000.00	23	23,000.00	0
391	2007-10-12	700.00	1,000.00	700.00 - 1,000.00	212	162,800.00	0
392	2007-10-02	700.00	700.00	700.00 - 700.00	46	32,200.00	0
393	2007-09-28	660.00	661.00	660.00 - 661.00	141	93,083.00	0
394	2007-09-26	655.00	655.00	655.00 - 655.00	44	28,820.00	0
395	2007-09-24	655.00	655.00	655.00 - 655.00	88	57,640.00	0
396	2007-09-19	653.00	653.00	653.00 - 653.00	66	43,098.00	0
397	2007-09-18	650.00	650.00	650.00 - 650.00	37	24,050.00	0
398	2007-09-04	650.00	650.00	650.00 - 650.00	2	1,300.00	0
399	2007-08-17	611.00	611.00	611.00 - 611.00	23	14,053.00	0
400	2007-08-16	605.00	605.00	605.00 - 605.00	320	193,600.00	0
401	2007-08-15	603.00	603.00	603.00 - 603.00	22	13,266.00	0
402	2007-08-02	420.00	600.00	420.00 - 600.00	86	44,760.00	0
403	2007-08-01	411.00	411.00	411.00 - 411.00	21	8,631.00	0
404	2007-07-25	411.00	411.00	411.00 - 411.00	48	19,728.00	0
405	2007-06-26	401.00	401.00	401.00 - 401.00	11	4,411.00	0
406	2007-06-21	400.00	400.00	400.00 - 400.00	46	18,400.00	0
407	2007-06-19	360.00	360.00	360.00 - 360.00	70	25,200.00	0
408	2007-06-07	360.00	360.00	360.00 - 360.00	44	15,840.00	0
409	2007-05-29	360.00	360.00	360.00 - 360.00	44	15,840.00	0
410	2007-03-05	315.00	315.00	315.00 - 315.00	92	28,980.00	0
411	2007-02-16	311.00	311.00	311.00 - 311.00	63	19,593.00	0
412	2007-02-13	311.00	311.00	311.00 - 311.00	21	6,531.00	0
413	2007-02-07	311.00	311.00	311.00 - 311.00	57	17,727.00	0
414	2007-02-06	310.00	310.00	310.00 - 310.00	19	5,890.00	0
415	2007-01-26	310.00	310.00	310.00 - 310.00	44	13,640.00	0
416	2007-01-24	303.00	303.00	303.00 - 303.00	72	21,816.00	0
417	2007-01-22	300.00	303.00	300.00 - 303.00	30	9,050.00	0
418	2006-12-28	300.00	300.00	300.00 - 300.00	118	35,400.00	0
419	2006-12-11	252.00	251.00	251.00 - 252.00	23	5,795.00	0
420	2006-11-28	250.00	251.00	250.00 - 251.00	28	7,019.00	0
421	2006-11-24	250.00	250.00	250.00 - 250.00	66	16,500.00	0
422	2006-11-20	250.00	250.00	250.00 - 250.00	95	23,750.00	0
423	2006-11-10	226.00	250.00	226.00 - 250.00	132	32,472.00	0
424	2006-10-20	221.00	221.00	221.00 - 221.00	22	4,862.00	0
425	2006-10-19	220.00	220.00	220.00 - 220.00	5	1,100.00	0
426	2006-10-18	220.00	220.00	220.00 - 220.00	393	86,460.00	0
427	2006-10-17	201.00	201.00	201.00 - 201.00	44	8,844.00	0
428	2006-10-11	200.00	200.00	200.00 - 200.00	171	34,200.00	0
429	2006-09-27	200.00	200.00	200.00 - 200.00	34	6,800.00	0
430	2006-08-17	202.00	202.00	202.00 - 202.00	53	10,706.00	0
431	2006-08-15	202.00	202.00	202.00 - 202.00	183	36,966.00	0
432	2006-08-01	202.00	202.00	202.00 - 202.00	606	122,412.00	0
433	2006-07-21	202.00	202.00	202.00 - 202.00	69	13,938.00	0
434	2006-07-18	202.00	202.00	202.00 - 202.00	4,414	891,628.00	0
435	2006-07-06	207.00	207.00	207.00 - 207.00	88	18,216.00	0
436	2006-06-29	207.00	207.00	207.00 - 207.00	151	31,257.00	0
437	2006-06-27	207.00	207.00	207.00 - 207.00	72	14,904.00	0
438	2006-06-20	200.00	200.00	200.00 - 200.00	23	4,600.00	0
439	2006-06-09	200.00	200.00	200.00 - 200.00	38	7,600.00	0
440	2006-06-06	200.00	200.00	200.00 - 200.00	76	15,200.00	0
441	2006-05-19	150.00	150.00	150.00 - 150.00	44	6,600.00	0
442	2006-05-15	150.00	150.00	150.00 - 150.00	183	27,450.00	0
443	2006-05-09	148.00	148.00	148.00 - 148.00	564	83,472.00	0
444	2006-04-27	141.00	143.00	141.00 - 143.00	80	11,432.00	0
445	2006-04-21	141.00	141.00	141.00 - 141.00	38	5,358.00	0
446	2006-03-23	140.00	140.00	140.00 - 140.00	38	5,320.00	0
447	2006-03-02	140.00	140.00	140.00 - 140.00	88	12,320.00	0
448	2006-03-01	140.00	140.00	140.00 - 140.00	122	17,080.00	0
449	2006-02-28	150.00	150.00	150.00 - 150.00	69	10,350.00	0
450	2006-02-24	150.00	150.00	150.00 - 150.00	88	13,200.00	0
451	2006-02-17	150.00	150.00	150.00 - 150.00	46	6,900.00	0
452	2006-01-27	150.00	150.00	150.00 - 150.00	239	35,850.00	0
453	2006-01-25	150.00	150.00	150.00 - 150.00	22	3,300.00	0
454	2006-01-24	150.00	150.00	150.00 - 150.00	525	78,750.00	0
455	2006-01-23	150.00	150.00	150.00 - 150.00	1,004	150,600.00	0
456	2006-01-18	150.00	150.00	150.00 - 150.00	50	7,500.00	0
457	2006-01-12	150.00	150.00	150.00 - 150.00	45	6,750.00	0
458	2006-01-11	150.00	150.00	150.00 - 150.00	112	16,800.00	0
459	2006-01-10	150.00	150.00	150.00 - 150.00	140	21,000.00	0
460	2006-01-06	150.00	150.00	150.00 - 150.00	258	38,700.00	0
461	2006-01-05	150.00	150.00	150.00 - 150.00	276	41,400.00	0
462	2006-01-03	150.00	150.00	150.00 - 150.00	60	9,000.00	0
463	2006-01-02	200.00	200.00	200.00 - 200.00	90	18,000.00	0
464	2005-10-05	100.00	100.00	100.00 - 100.00	40	4,000.00	0
465	2005-10-04	100.00	100.00	100.00 - 100.00	91	9,100.00	0
466	2005-10-03	100.00	100.00	100.00 - 100.00	78	7,800.00	0
467	2005-09-30	100.00	100.00	100.00 - 100.00	89	8,900.00	0
468	2005-09-29	100.00	100.00	100.00 - 100.00	44	4,400.00	0
469	2005-09-27	100.00	100.00	100.00 - 100.00	23	2,300.00	0
470	2005-09-07	80.00	80.00	80.00 - 80.00	25	2,000.00	0
471	2005-08-26	81.00	81.00	81.00 - 81.00	1	81.00	0
472	2005-08-19	81.00	81.00	81.00 - 81.00	66	5,346.00	0
473	2005-06-08	150.00	150.00	150.00 - 150.00	133	19,950.00	0
474	2005-05-30	200.00	200.00	200.00 - 200.00	75	15,000.00	0
475	2005-05-13	150.00	150.00	150.00 - 150.00	57	8,550.00	0
476	2005-05-10	100.00	100.00	100.00 - 100.00	115	11,500.00	0
477	2005-05-09	20.00	20.00	20.00 - 20.00	69	1,380.00	0
478	2005-05-03	60.00	60.00	60.00 - 60.00	220	13,200.00	0
479	2005-04-28	100.00	100.00	100.00 - 100.00	18	1,800.00	0
480	2005-04-21	50.00	50.00	50.00 - 50.00	102	5,100.00	0
481	2005-04-20	50.00	50.00	50.00 - 50.00	19	950.00	0
482	2005-04-19	50.00	50.00	50.00 - 50.00	69	3,450.00	0
483	2005-04-13	15.00	15.00	15.00 - 15.00	46	690.00	0
484	2005-04-12	60.00	60.00	60.00 - 60.00	42	2,520.00	0
485	2005-04-11	60.00	60.00	60.00 - 60.00	69	4,140.00	0
486	2005-04-07	60.00	60.00	60.00 - 60.00	30	1,800.00	0
487	2005-04-06	60.00	60.00	60.00 - 60.00	48	2,880.00	0
488	2005-03-09	61.00	61.00	61.00 - 61.00	23	1,403.00	0
489	2005-03-07	200.00	60.00	60.00 - 200.00	138	17,940.00	0
490	2005-03-03	63.00	63.00	63.00 - 63.00	21	1,323.00	0
491	2005-03-01	63.00	63.00	63.00 - 63.00	23	1,449.00	0
492	2005-02-25	63.00	63.00	63.00 - 63.00	46	2,898.00	0
493	2005-02-24	63.00	63.00	63.00 - 63.00	21	1,323.00	0
494	2005-02-23	63.00	63.00	63.00 - 63.00	48	3,024.00	0
495	2005-02-22	61.00	61.00	61.00 - 61.00	28	1,708.00	0
496	2005-02-17	61.00	61.00	61.00 - 61.00	22	1,342.00	0
497	2005-02-16	61.00	61.00	61.00 - 61.00	19	1,159.00	0
498	2005-02-07	61.00	61.00	61.00 - 61.00	128	7,808.00	0
499	2005-02-04	51.00	51.00	51.00 - 51.00	40	2,040.00	0
500	2005-02-03	51.00	60.00	51.00 - 60.00	82	4,695.00	0
501	2005-02-02	51.00	51.00	51.00 - 51.00	37	1,887.00	0
502	2005-02-01	51.00	51.00	51.00 - 51.00	38	1,938.00	0
503	2005-01-31	51.00	51.00	51.00 - 51.00	57	2,907.00	0
504	2005-01-28	51.00	51.00	51.00 - 51.00	69	3,519.00	0
505	2005-01-26	51.00	51.00	51.00 - 51.00	83	4,233.00	0
506	2005-01-21	51.00	51.00	51.00 - 51.00	23	1,173.00	0
507	2005-01-19	51.00	51.00	51.00 - 51.00	106	5,406.00	0
508	2005-01-18	60.00	60.00	60.00 - 60.00	205	12,300.00	0
509	2005-01-13	60.00	60.00	60.00 - 60.00	35,700	2,142,000.00	0
510	2005-01-12	51.00	51.00	51.00 - 51.00	46	2,346.00	0
511	2005-01-11	60.00	60.00	60.00 - 60.00	160	9,600.00	0
512	2005-01-10	60.00	60.00	60.00 - 200.00	18,390	1,118,800.00	0
513	2005-01-07	51.00	51.00	51.00 - 51.00	38	1,938.00	0
514	2005-01-06	60.00	60.00	60.00 - 60.00	48,500	2,910,000.00	0
515	2005-01-05	51.00	51.00	51.00 - 51.00	48	2,448.00	0
516	2005-01-04	51.00	51.00	51.00 - 51.00	57	2,907.00	0
517	2004-12-30	51.00	51.00	51.00 - 51.00	38	1,938.00	0
518	2004-12-28	51.00	51.00	51.00 - 51.00	63	3,213.00	0
519	2004-12-24	51.00	51.00	51.00 - 51.00	75	3,825.00	0
520	2004-12-22	50.00	50.00	50.00 - 50.00	26	1,300.00	0
521	2004-12-20	62.00	62.00	62.00 - 62.00	69	4,278.00	0
522	2004-12-16	62.00	100.00	62.00 - 100.00	186	16,852.00	0
523	2004-12-15	150.00	150.00	150.00 - 150.00	140	21,000.00	0
524	2004-12-14	151.00	151.00	151.00 - 151.00	21	3,171.00	0
525	2004-12-13	61.00	61.00	61.00 - 61.00	57	3,477.00	0
526	2004-12-09	60.00	61.00	60.00 - 61.00	222	13,358.00	0
527	2004-12-08	61.00	61.00	61.00 - 61.00	75	4,575.00	0
528	2004-12-02	61.00	61.00	61.00 - 61.00	45	2,745.00	0
529	2004-12-01	61.00	61.00	61.00 - 61.00	46	2,806.00	0
530	2004-11-30	60.00	100.00	60.00 - 100.00	132	10,680.00	0
531	2004-11-29	61.00	61.00	61.00 - 61.00	25	1,525.00	0
532	2004-11-24	61.00	61.00	61.00 - 61.00	97	5,917.00	0
533	2004-11-23	200.00	200.00	200.00 - 200.00	88	17,600.00	0
534	2004-11-22	61.00	61.00	61.00 - 61.00	47	2,867.00	0
535	2004-11-19	61.00	61.00	61.00 - 61.00	44	2,684.00	0
536	2004-11-17	61.00	61.00	61.00 - 61.00	132	8,052.00	0
537	2004-11-11	61.00	61.00	61.00 - 61.00	57	3,477.00	0
538	2004-11-09	61.00	61.00	61.00 - 61.00	69	4,209.00	0
539	2004-11-04	61.00	61.00	61.00 - 61.00	87	5,307.00	0
540	2004-11-02	61.00	61.00	61.00 - 61.00	26	1,586.00	0
541	2004-11-01	50.00	61.00	50.00 - 61.00	75	4,025.00	0
542	2004-10-26	50.00	50.00	50.00 - 50.00	371	18,550.00	0
543	2004-10-22	30.00	30.00	30.00 - 30.00	64	1,920.00	0
544	2004-10-18	52.00	250.00	52.00 - 250.00	60	11,832.00	0
545	2004-10-15	52.00	52.00	52.00 - 52.00	79	4,108.00	0
546	2004-10-14	52.00	52.00	52.00 - 52.00	256	13,312.00	0
547	2004-10-13	52.00	52.00	52.00 - 52.00	267	13,884.00	0
548	2004-10-12	52.00	52.00	52.00 - 52.00	90	4,680.00	0
549	2004-10-11	52.00	52.00	52.00 - 52.00	23	1,196.00	0
550	2004-10-07	52.00	52.00	52.00 - 52.00	63	3,276.00	0
551	2004-10-06	52.00	52.00	52.00 - 52.00	134	6,968.00	0
552	2004-10-05	52.00	52.00	52.00 - 52.00	59	3,068.00	0
553	2004-10-04	52.00	52.00	52.00 - 52.00	46	2,392.00	0
554	2004-10-01	52.00	52.00	52.00 - 52.00	33	1,716.00	0
555	2004-09-30	52.00	52.00	52.00 - 52.00	67	3,484.00	0
556	2004-09-29	50.00	50.00	50.00 - 50.00	56	2,800.00	0
557	2004-09-28	50.00	50.00	50.00 - 50.00	68	3,400.00	0
558	2004-09-23	50.00	50.00	50.00 - 50.00	47	2,350.00	0
559	2004-09-14	50.00	50.00	50.00 - 50.00	33	1,650.00	0
560	2004-09-10	50.00	50.00	50.00 - 50.00	52	2,600.00	0
561	2004-09-03	50.00	50.00	50.00 - 50.00	42	2,100.00	0
562	2004-08-31	50.00	50.00	50.00 - 50.00	50	2,500.00	0
563	2004-08-26	50.00	50.00	50.00 - 50.00	50	2,500.00	0
564	2004-08-24	80.00	80.00	80.00 - 80.00	65	5,200.00	0
565	2004-08-20	80.00	80.00	80.00 - 80.00	82	6,560.00	0
566	2004-08-19	50.00	111.00	50.00 - 111.00	279	20,150.00	0
567	2004-08-17	60.00	60.00	60.00 - 60.00	133	7,980.00	0
568	2004-08-16	50.00	50.00	50.00 - 50.00	94	4,700.00	0
569	2004-08-10	50.00	50.00	50.00 - 50.00	132	6,600.00	0
570	2004-07-30	50.00	50.00	50.00 - 50.00	823	41,150.00	0
571	2004-07-29	50.00	50.00	50.00 - 50.00	6	300.00	0
572	2004-06-22	350.00	350.00	350.00 - 350.00	95	33,250.00	0
573	2004-06-17	350.00	350.00	350.00 - 350.00	218	76,300.00	0
574	2004-06-15	350.00	350.00	350.00 - 350.00	114	39,900.00	0
575	2004-05-28	350.00	350.00	350.00 - 350.00	342	119,700.00	0
576	2004-05-25	350.00	350.00	350.00 - 350.00	57	19,950.00	0
577	2004-05-24	350.00	350.00	350.00 - 350.00	19	6,650.00	0
578	2004-05-21	350.00	350.00	350.00 - 350.00	95	33,250.00	0
579	2004-05-20	350.00	350.00	350.00 - 350.00	70	24,500.00	0
580	2004-05-18	350.00	350.00	350.00 - 350.00	207	72,450.00	0
581	2004-05-17	350.00	350.00	350.00 - 350.00	38	13,300.00	0
582	2004-05-13	350.00	350.00	350.00 - 350.00	71	24,850.00	0
583	2004-05-07	350.00	350.00	350.00 - 350.00	76	26,600.00	0
584	2004-05-05	350.00	350.00	350.00 - 350.00	88	30,800.00	0
585	2004-05-04	350.00	350.00	350.00 - 350.00	90	31,500.00	0
586	2004-05-03	350.00	350.00	350.00 - 350.00	22	7,700.00	0
587	2004-04-27	350.00	350.00	350.00 - 350.00	92	32,200.00	0
588	2004-04-22	350.00	350.00	350.00 - 350.00	68	23,800.00	0
589	2004-04-20	350.00	350.00	350.00 - 350.00	1,799	629,650.00	0
590	2004-04-16	350.00	350.00	350.00 - 350.00	178	62,300.00	0
591	2004-04-12	350.00	350.00	350.00 - 350.00	812	284,200.00	0
592	2004-04-08	350.00	350.00	350.00 - 350.00	38	13,300.00	0
593	2004-04-07	350.00	350.00	350.00 - 350.00	9	3,150.00	0
594	2004-03-31	350.00	350.00	350.00 - 350.00	921	322,350.00	0
595	2004-03-22	50.00	50.00	50.00 - 50.00	179	8,950.00	0
596	2004-03-19	28.00	50.00	28.00 - 50.00	301	13,796.00	0
597	2004-03-18	10.00	10.00	10.00 - 10.00	10,672	106,720.00	0
598	2004-02-27	25.00	25.00	25.00 - 25.00	141	3,525.00	0
599	2004-02-26	25.00	25.00	25.00 - 25.00	50	1,250.00	0
600	2004-02-25	51.00	20.00	20.00 - 51.00	204	7,800.00	0
601	2004-02-19	55.00	55.00	55.00 - 55.00	90	4,950.00	0
602	2004-02-18	50.00	50.00	50.00 - 50.00	42	2,100.00	0
603	2004-02-17	50.00	50.00	50.00 - 50.00	50	2,500.00	0
604	2004-02-16	20.00	21.00	20.00 - 21.00	176	3,589.00	0
605	2004-02-12	151.00	151.00	151.00 - 151.00	19	2,869.00	0
606	2004-02-11	151.00	151.00	151.00 - 151.00	119	17,969.00	0
607	2004-02-10	103.00	103.00	103.00 - 103.00	166	17,098.00	0
608	2004-02-09	15.00	101.00	15.00 - 101.00	120	8,508.00	0
609	2004-02-06	15.00	15.00	15.00 - 15.00	198	2,970.00	0
610	2004-02-05	15.00	15.00	15.00 - 50.00	438	11,610.00	0
611	2004-02-04	20.00	20.00	20.00 - 20.00	1,669	33,380.00	0
612	2004-02-03	15.00	50.00	15.00 - 50.00	161	7,735.00	0
613	2004-02-02	55.00	55.00	55.00 - 55.00	137	7,535.00	0
614	2004-01-30	15.00	15.00	15.00 - 15.00	112	1,680.00	0
615	2004-01-29	15.00	15.00	15.00 - 15.00	46	690.00	0
616	2004-01-27	15.00	15.00	15.00 - 15.00	93	1,395.00	0
617	2004-01-23	15.00	15.00	15.00 - 15.00	130	1,950.00	0
618	2004-01-22	15.00	15.00	15.00 - 15.00	144	2,160.00	0
619	2004-01-21	50.00	50.00	50.00 - 50.00	50	2,500.00	0
620	2004-01-20	50.00	50.00	50.00 - 50.00	110	5,500.00	0
621	2004-01-19	52.00	52.00	52.00 - 52.00	138	7,176.00	0
622	2004-01-16	52.00	52.00	52.00 - 52.00	213	11,076.00	0
623	2004-01-15	100.00	100.00	100.00 - 100.00	230	23,000.00	0
624	2004-01-14	52.00	52.00	52.00 - 52.00	100	5,200.00	0
625	2004-01-13	52.00	52.00	52.00 - 52.00	137	7,124.00	0
626	2004-01-12	51.00	51.00	51.00 - 51.00	126	6,426.00	0
627	2004-01-08	45.00	45.00	45.00 - 45.00	281	12,645.00	0
628	2004-01-07	31.00	31.00	31.00 - 31.00	104	3,224.00	0
629	2004-01-06	40.00	50.00	40.00 - 50.00	556	27,440.00	0
630	2003-12-31	31.00	31.00	31.00 - 31.00	42	1,302.00	0
631	2003-12-30	31.00	31.00	31.00 - 31.00	81	2,511.00	0
632	2003-12-29	31.00	31.00	31.00 - 31.00	145	4,495.00	0
633	2003-12-26	31.00	31.00	31.00 - 31.00	292	9,052.00	0
634	2003-12-25	50.00	50.00	26.00 - 50.00	467	16,870.00	0
635	2003-12-24	50.00	50.00	50.00 - 50.00	426	21,300.00	0
636	2003-12-23	25.00	25.00	25.00 - 50.00	224	7,100.00	0
637	2003-12-19	50.00	26.00	26.00 - 50.00	699	23,382.00	0
638	2003-12-18	25.00	25.00	25.00 - 25.00	138	3,450.00	0
639	2003-12-17	25.00	25.00	25.00 - 25.00	43	1,075.00	0
640	2003-12-16	50.00	50.00	50.00 - 50.00	66	3,300.00	0
641	2003-12-15	25.00	26.00	25.00 - 26.00	224	5,688.00	0
642	2003-12-12	50.00	50.00	50.00 - 50.00	260	13,000.00	0
643	2003-12-11	100.00	20.00	20.00 - 100.00	542	15,800.00	0
644	2003-12-10	50.00	50.00	50.00 - 50.00	25	1,250.00	0
645	2003-12-09	20.00	20.00	20.00 - 20.00	223	4,460.00	0
646	2003-12-08	15.00	15.00	15.00 - 15.00	38	570.00	0
647	2003-12-05	51.00	15.00	15.00 - 53.00	599	29,169.00	0
648	2003-12-03	51.00	51.00	51.00 - 51.00	92	4,692.00	0
649	2003-12-02	48.00	50.00	48.00 - 50.00	75	3,650.00	0
650	2003-12-01	50.00	48.00	48.00 - 50.00	166	8,120.00	0
651	2003-11-27	46.00	46.00	46.00 - 46.00	100	4,600.00	0
652	2003-11-25	100.00	40.00	40.00 - 100.00	226	10,600.00	0
653	2003-11-24	40.00	40.00	40.00 - 40.00	171	6,840.00	0
654	2003-11-21	50.00	50.00	47.00 - 50.00	627	31,161.00	0
655	2003-11-20	47.00	53.00	47.00 - 53.00	381	19,143.00	0
656	2003-11-19	50.00	50.00	50.00 - 50.00	715	35,750.00	0
657	2003-11-17	45.00	50.00	45.00 - 50.00	802	40,005.00	0
658	2003-11-14	45.00	45.00	45.00 - 45.00	305	13,725.00	0
659	2003-11-13	45.00	45.00	45.00 - 45.00	321	14,445.00	0
660	2003-11-12	45.00	45.00	45.00 - 45.00	257	11,565.00	0
661	2003-11-11	45.00	45.00	45.00 - 45.00	96	4,320.00	0
662	2003-11-07	45.00	45.00	45.00 - 45.00	145	6,525.00	0
663	2003-11-06	65.00	65.00	65.00 - 65.00	14	910.00	0
664	2003-11-05	100.00	100.00	100.00 - 100.00	428	42,800.00	0
665	2003-11-04	65.00	65.00	65.00 - 65.00	80	5,200.00	0
666	2003-11-03	65.00	65.00	65.00 - 65.00	115	7,475.00	0
667	2003-10-31	60.00	60.00	60.00 - 60.00	147	8,820.00	0
668	2003-10-30	50.00	50.00	50.00 - 50.00	242	12,100.00	0
669	2003-10-29	50.00	50.00	50.00 - 50.00	150	7,500.00	0
670	2003-10-28	50.00	50.00	50.00 - 50.00	299	14,950.00	0
671	2003-10-27	50.00	50.00	50.00 - 50.00	294	14,700.00	0
672	2003-10-24	50.00	50.00	50.00 - 50.00	233	11,650.00	0
673	2003-10-20	50.00	50.00	50.00 - 50.00	80	4,000.00	0
674	2003-10-06	50.00	50.00	50.00 - 50.00	22	1,100.00	0
675	2003-10-01	15.00	15.00	15.00 - 15.00	26	390.00	0
676	2003-09-30	50.00	50.00	50.00 - 50.00	466	23,300.00	0
677	2003-09-29	50.00	50.00	50.00 - 50.00	168	8,400.00	0
678	2003-09-16	100.00	100.00	100.00 - 100.00	281	28,100.00	0
679	2003-09-02	50.00	50.00	50.00 - 50.00	26	1,300.00	0
680	2003-06-27	51.00	51.00	51.00 - 51.00	68	3,468.00	0
681	2003-06-26	55.00	55.00	55.00 - 55.00	67	3,685.00	0
682	2003-06-25	50.00	50.00	50.00 - 50.00	152	7,600.00	0
683	2003-06-20	150.00	100.00	100.00 - 150.00	54	6,500.00	0
684	2003-06-17	151.00	151.00	151.00 - 151.00	1	151.00	0
685	2003-06-09	151.00	151.00	151.00 - 151.00	52	7,852.00	0
686	2003-05-21	90.00	90.00	90.00 - 90.00	104	9,360.00	0
687	2003-05-06	71.00	71.00	71.00 - 71.00	221	15,691.00	0
688	2003-05-05	70.00	70.00	70.00 - 70.00	7,990	559,300.00	0
689	2003-05-01	55.00	56.00	55.00 - 56.00	67	3,726.00	0
690	2003-04-30	52.00	55.00	52.00 - 55.00	44	2,342.00	0
691	2003-04-29	50.00	52.00	50.00 - 53.00	258	13,130.00	0
692	2003-04-28	50.00	50.00	50.00 - 50.00	80	4,000.00	0
693	2003-04-24	200.00	100.00	100.00 - 200.00	247	42,500.00	0
694	2003-04-23	50.00	50.00	50.00 - 50.00	254	12,700.00	0
695	2003-04-22	50.00	50.00	50.00 - 50.00	171	8,550.00	0
696	2003-04-18	50.00	50.00	50.00 - 50.00	19	950.00	0
697	2003-04-17	80.00	50.00	50.00 - 80.00	1,436	102,730.00	0
698	2003-04-14	100.00	100.00	100.00 - 100.00	76	7,600.00	0
699	2003-04-08	50.00	50.00	50.00 - 50.00	50	2,500.00	0
700	2003-04-07	90.00	90.00	90.00 - 90.00	57	5,130.00	0
701	2003-03-28	95.00	90.00	90.00 - 95.00	279	25,395.00	0
702	2003-03-27	85.00	90.00	85.00 - 95.00	1,697	150,082.00	0
703	2003-03-24	85.00	85.00	85.00 - 86.00	1,570	133,554.00	0
704	2003-03-21	85.00	88.00	85.00 - 88.00	296	25,634.00	0
705	2003-03-14	85.00	85.00	85.00 - 85.00	57	4,845.00	0
706	2003-03-07	85.00	85.00	85.00 - 85.00	42	3,570.00	0
707	2003-03-05	100.00	95.00	95.00 - 100.00	1,627	154,680.00	0
708	2003-02-28	85.00	85.00	85.00 - 85.00	3	255.00	0
709	2003-02-26	88.00	88.00	88.00 - 88.00	198	17,424.00	0
710	2003-02-24	84.00	84.00	84.00 - 84.00	19	1,596.00	0
711	2003-02-19	84.00	84.00	84.00 - 84.00	44	3,696.00	0
712	2003-02-18	84.00	84.00	84.00 - 84.00	450	37,800.00	0
713	2003-02-13	84.00	84.00	84.00 - 84.00	311	26,124.00	0
714	2003-02-07	83.00	83.00	83.00 - 83.00	92	7,636.00	0
715	2003-02-06	83.00	83.00	83.00 - 83.00	101	8,383.00	0
716	2003-01-31	90.00	83.00	83.00 - 92.00	586	53,486.00	0
717	2003-01-30	100.00	90.00	90.00 - 101.00	715	71,198.00	0
718	2003-01-28	83.00	83.00	83.00 - 83.00	38	3,154.00	0
719	2003-01-24	83.00	83.00	83.00 - 83.00	32	2,656.00	0
720	2003-01-17	82.00	82.00	82.00 - 82.00	1,224	100,368.00	0
721	2003-01-16	100.00	81.00	81.00 - 100.00	112	9,680.00	0
722	2003-01-13	81.00	81.00	81.00 - 81.00	1,085	87,885.00	0
723	2003-01-09	85.00	85.00	85.00 - 85.00	110	9,350.00	0
724	2003-01-08	80.00	80.00	80.00 - 80.00	90	7,200.00	0
725	2003-01-06	80.00	80.00	80.00 - 80.00	19	1,520.00	0
726	2002-12-31	81.00	81.00	81.00 - 81.00	219	17,739.00	0
727	2002-12-27	81.00	81.00	81.00 - 81.00	219	17,739.00	0
728	2002-12-26	85.00	81.00	81.00 - 85.00	946	79,926.00	0
729	2002-12-25	81.00	81.00	81.00 - 81.00	19	1,539.00	0
730	2002-12-24	150.00	150.00	150.00 - 150.00	200	30,000.00	0
731	2002-12-23	81.00	81.00	80.00 - 81.00	254	20,477.00	0
732	2002-12-20	81.00	81.00	81.00 - 81.00	104	8,424.00	0
733	2002-12-19	81.00	81.00	81.00 - 81.00	199	16,119.00	0
734	2002-12-18	82.00	82.00	82.00 - 82.00	22	1,804.00	0
735	2002-12-17	110.00	110.00	110.00 - 110.00	36	3,960.00	0
736	2002-12-16	80.00	82.00	80.00 - 82.00	141	11,394.00	0
737	2002-12-13	112.00	112.00	112.00 - 112.00	186	20,832.00	0
738	2002-12-12	111.00	111.00	111.00 - 111.00	16	1,776.00	0
739	2002-12-11	110.00	110.00	110.00 - 110.00	142	15,620.00	0
740	2002-12-10	110.00	110.00	110.00 - 110.00	66	7,260.00	0
741	2002-12-09	110.00	112.00	110.00 - 112.00	316	35,288.00	0
742	2002-12-02	125.00	125.00	125.00 - 125.00	195	24,375.00	0
743	2002-11-29	120.00	120.00	120.00 - 120.00	83	9,960.00	0
744	2002-11-28	176.00	176.00	176.00 - 176.00	30	5,280.00	0
745	2002-11-25	165.00	175.00	165.00 - 175.00	111	18,575.00	0
746	2002-11-21	200.00	165.00	165.00 - 200.00	208	39,290.00	0
747	2002-11-20	165.00	200.00	165.00 - 200.00	92	15,845.00	0
748	2002-11-18	164.00	164.00	164.00 - 164.00	76	12,464.00	0
749	2002-11-15	162.00	162.00	162.00 - 162.00	22	3,564.00	0
750	2002-11-14	162.00	171.00	162.00 - 171.00	925	151,598.00	0
751	2002-11-11	162.00	162.00	162.00 - 162.00	66	10,692.00	0
752	2002-11-08	162.00	162.00	162.00 - 162.00	144	23,328.00	0
753	2002-11-06	162.00	162.00	162.00 - 162.00	151	24,462.00	0
754	2002-11-05	160.00	160.00	160.00 - 160.00	44	7,040.00	0
755	2002-11-04	161.00	161.00	161.00 - 161.00	386	62,146.00	0
756	2002-11-01	158.00	161.00	158.00 - 161.00	528	83,710.00	0
757	2002-10-31	158.00	158.00	158.00 - 158.00	728	115,024.00	0
758	2002-10-30	157.00	157.00	157.00 - 157.00	257	40,349.00	0
759	2002-10-24	155.00	155.00	155.00 - 155.00	52	8,060.00	0
760	2002-10-23	153.00	153.00	153.00 - 153.00	78	11,934.00	0
761	2002-10-22	151.00	151.00	151.00 - 151.00	246	37,146.00	0
762	2002-10-18	151.00	151.00	151.00 - 151.00	74	11,174.00	0
763	2002-10-17	150.00	150.00	150.00 - 150.00	139	20,850.00	0
764	2002-10-08	91.00	93.00	91.00 - 93.00	127	11,767.00	0
765	2002-10-04	133.00	133.00	133.00 - 133.00	87	11,571.00	0
766	2002-10-01	132.00	132.00	132.00 - 132.00	66	8,712.00	0
767	2002-09-27	131.00	131.00	131.00 - 131.00	220	28,820.00	0
768	2002-09-26	131.00	131.00	131.00 - 131.00	269	35,239.00	0
769	2002-09-23	130.00	130.00	130.00 - 130.00	45	5,850.00	0
770	2002-09-17	128.00	128.00	128.00 - 128.00	119	15,232.00	0
771	2002-09-16	128.00	128.00	128.00 - 128.00	458	58,624.00	0
772	2002-09-12	126.00	126.00	126.00 - 126.00	78	9,828.00	0
773	2002-09-11	126.00	129.00	126.00 - 129.00	420	53,574.00	0
774	2002-09-10	126.00	127.00	126.00 - 127.00	459	58,066.00	0
775	2002-09-09	126.00	126.00	126.00 - 126.00	220	27,720.00	0
776	2002-09-06	131.00	131.00	131.00 - 131.00	253	33,143.00	0
777	2002-09-05	116.00	129.00	116.00 - 129.00	202	25,053.00	0
778	2002-09-03	116.00	116.00	116.00 - 116.00	466	54,056.00	0
779	2002-09-02	114.00	114.00	114.00 - 114.00	78	8,892.00	0
780	2002-08-30	114.00	114.00	114.00 - 114.00	99	11,286.00	0
781	2002-08-29	112.00	112.00	112.00 - 112.00	296	33,152.00	0
782	2002-08-28	112.00	112.00	112.00 - 112.00	240	26,880.00	0
783	2002-08-26	111.00	111.00	111.00 - 111.00	52	5,772.00	0
784	2002-08-22	103.00	103.00	103.00 - 103.00	26	2,678.00	0
785	2002-08-20	101.00	101.00	101.00 - 101.00	84	8,484.00	0
786	2002-08-19	101.00	101.00	101.00 - 101.00	105	10,605.00	0
787	2002-08-16	120.00	120.00	120.00 - 120.00	310	37,200.00	0
788	2002-08-15	120.00	116.00	116.00 - 120.00	704	84,064.00	0
789	2002-08-14	101.00	116.00	101.00 - 116.00	208	22,568.00	0
790	2002-08-13	101.00	101.00	101.00 - 101.00	208	21,008.00	0
791	2002-08-12	101.00	101.00	101.00 - 101.00	209	21,109.00	0
792	2002-08-06	101.00	101.00	101.00 - 101.00	207	20,907.00	0
793	2002-08-05	101.00	101.00	101.00 - 101.00	205	20,705.00	0
794	2002-08-01	100.00	101.00	100.00 - 101.00	266	26,800.00	0
795	2002-07-31	101.00	101.00	101.00 - 101.00	303	30,603.00	0
796	2002-07-26	101.00	101.00	101.00 - 101.00	418	42,218.00	0
797	2002-07-25	101.00	101.00	101.00 - 101.00	187	18,887.00	0
798	2002-07-24	101.00	101.00	101.00 - 101.00	194	19,594.00	0
799	2002-07-23	100.00	100.00	100.00 - 100.00	180	18,000.00	0
800	2002-07-18	100.00	100.00	100.00 - 100.00	379	37,900.00	0
801	2002-07-16	100.00	100.00	100.00 - 100.00	383	38,300.00	0
802	2002-07-09	100.00	100.00	100.00 - 100.00	1,110	111,000.00	0
803	2002-06-21	100.00	100.00	100.00 - 100.00	66	6,600.00	0
804	2002-06-17	151.00	100.00	100.00 - 151.00	1,536	174,992.00	0
805	2002-06-14	150.00	150.00	150.00 - 150.00	345	51,750.00	0
806	2002-06-12	200.00	200.00	200.00 - 200.00	95	19,000.00	0
807	2002-06-11	45.00	45.00	45.00 - 45.00	46	2,070.00	0
808	2002-06-06	200.00	200.00	200.00 - 200.00	14	2,800.00	0
809	2002-06-05	101.00	101.00	101.00 - 101.00	986	99,586.00	0
810	2002-06-04	101.00	101.00	101.00 - 101.00	256	25,856.00	0
811	2002-05-30	101.00	101.00	101.00 - 101.00	222	22,422.00	0
812	2002-05-27	101.00	101.00	101.00 - 101.00	404	40,804.00	0
813	2002-05-24	101.00	101.00	101.00 - 101.00	2,128	214,928.00	0
814	2002-05-22	251.00	251.00	200.00 - 251.00	953	225,433.00	0
815	2002-05-21	250.00	252.00	250.00 - 252.00	591	148,436.00	0
816	2002-05-16	201.00	201.00	201.00 - 201.00	1,684	338,484.00	0
817	2002-05-14	201.00	201.00	201.00 - 201.00	920	184,920.00	0
818	2002-05-13	201.00	201.00	201.00 - 210.00	678	136,899.00	0
819	2002-05-09	252.00	252.00	252.00 - 252.00	20	5,040.00	0
820	2002-05-08	250.00	251.00	250.00 - 251.00	109	27,296.00	0
821	2002-05-07	251.00	250.00	250.00 - 251.00	3,069	770,250.00	0
822	2002-05-06	251.00	251.00	251.00 - 251.00	219	54,969.00	0
823	2002-05-03	251.00	251.00	251.00 - 251.00	606	152,106.00	0
824	2002-05-02	251.00	251.00	251.00 - 251.00	494	123,994.00	0
825	2002-04-17	52.00	52.00	52.00 - 52.00	305	15,860.00	0
826	2002-04-12	80.00	80.00	80.00 - 80.00	38	3,040.00	0
827	2002-03-15	51.00	51.00	51.00 - 51.00	19	969.00	0
828	2002-03-13	50.00	50.00	50.00 - 50.00	115	5,750.00	0
829	2002-03-11	150.00	150.00	150.00 - 150.00	1,500	225,000.00	0
830	2002-03-08	251.00	200.00	200.00 - 251.00	226	45,251.00	0
831	2002-03-07	252.00	252.00	252.00 - 252.00	670	168,840.00	0
832	2002-03-06	252.00	252.00	252.00 - 252.00	803	202,356.00	0
833	2002-03-04	251.00	251.00	251.00 - 251.00	19	4,769.00	0
834	2002-02-27	251.00	251.00	251.00 - 251.00	100	25,100.00	0
835	2002-02-22	251.00	251.00	251.00 - 251.00	19	4,769.00	0
836	2002-02-21	251.00	251.00	251.00 - 251.00	19	4,769.00	0
837	2002-02-08	251.00	250.00	250.00 - 251.00	1,860	465,430.00	0
838	2002-02-07	251.00	251.00	251.00 - 251.00	1,179	295,929.00	0
839	2002-02-06	250.00	250.00	250.00 - 250.00	5,542	1,385,500.00	0
840	2002-02-01	251.00	251.00	251.00 - 251.00	26	6,526.00	0
841	2002-01-23	251.00	251.00	251.00 - 251.00	23	5,773.00	0
842	2002-01-21	251.00	251.00	251.00 - 251.00	22	5,522.00	0
843	2002-01-18	251.00	250.00	250.00 - 251.00	159	39,819.00	0
844	2002-01-17	250.00	250.00	250.00 - 250.00	66	16,500.00	0
845	2002-01-08	251.00	251.00	251.00 - 251.00	2	502.00	0
846	2002-01-02	250.00	250.00	250.00 - 250.00	130	32,500.00	0
847	2001-12-24	250.00	250.00	250.00 - 250.00	112	28,000.00	0
848	2001-11-30	251.00	251.00	251.00 - 251.00	44	11,044.00	0
849	2001-11-23	251.00	251.00	251.00 - 251.00	40	10,040.00	0
850	2001-11-22	251.00	251.00	251.00 - 251.00	138	34,638.00	0
851	2001-11-16	258.00	300.00	258.00 - 300.00	92	26,634.00	0
852	2001-11-15	258.00	258.00	258.00 - 258.00	69	17,802.00	0
853	2001-11-14	258.00	258.00	258.00 - 258.00	2,797	721,626.00	0
854	2001-11-13	258.00	258.00	258.00 - 258.00	1,982	511,356.00	0
855	2001-11-12	258.00	258.00	258.00 - 258.00	308	79,464.00	0
856	2001-11-09	260.00	260.00	260.00 - 260.00	7,000	1,820,000.00	0
857	2001-11-08	258.00	258.00	258.00 - 258.00	1,062	273,996.00	0
858	2001-11-06	258.00	258.00	258.00 - 258.00	68	17,544.00	0
859	2001-11-01	258.00	258.00	258.00 - 258.00	23	5,934.00	0
860	2001-10-30	259.00	259.00	259.00 - 259.00	104	26,936.00	0
861	2001-10-22	257.00	257.00	257.00 - 257.00	353	90,721.00	0
862	2001-10-19	257.00	257.00	257.00 - 257.00	1,122	288,354.00	0
863	2001-10-17	257.00	257.00	257.00 - 257.00	164	42,148.00	0
864	2001-10-16	255.00	255.00	255.00 - 255.00	1,131	288,405.00	0
865	2001-09-20	250.00	250.00	250.00 - 250.00	933	233,250.00	0
866	2001-08-30	250.00	250.00	250.00 - 250.00	118	29,500.00	0
867	2001-08-21	250.00	250.00	250.00 - 250.00	110	27,500.00	0
868	2001-07-31	251.00	251.00	251.00 - 251.00	22	5,522.00	0
869	2001-07-10	270.00	270.00	270.00 - 270.00	226	61,020.00	0
870	2001-07-09	270.00	270.00	270.00 - 270.00	266	71,820.00	0
871	2001-06-20	300.00	300.00	300.00 - 300.00	69	20,700.00	0
872	2001-06-12	300.00	300.00	300.00 - 300.00	46	13,800.00	0
873	2001-06-11	300.00	300.00	300.00 - 300.00	46	13,800.00	0
874	2001-06-07	300.00	300.00	300.00 - 300.00	9,942	2,982,600.00	0
875	2001-06-06	281.00	281.00	281.00 - 281.00	120	33,720.00	0
876	2001-05-31	300.00	300.00	300.00 - 300.00	44	13,200.00	0
877	2001-05-25	300.00	300.00	300.00 - 300.00	35	10,500.00	0
878	2001-05-24	300.00	300.00	300.00 - 300.00	133	39,900.00	0
879	2001-05-17	281.00	281.00	281.00 - 281.00	46	12,926.00	0
880	2001-05-15	272.00	272.00	272.00 - 272.00	76	20,672.00	0
881	2001-05-07	271.00	271.00	271.00 - 271.00	76	20,596.00	0
882	2001-05-04	271.00	271.00	271.00 - 271.00	677	183,467.00	0
883	2001-05-03	282.00	282.00	282.00 - 282.00	308	86,856.00	0
884	2001-05-01	300.00	300.00	300.00 - 300.00	100	30,000.00	0
885	2001-04-26	271.00	271.00	271.00 - 271.00	57	15,447.00	0
886	2001-04-23	262.00	262.00	262.00 - 262.00	73	19,126.00	0
887	2001-04-17	261.00	261.00	261.00 - 261.00	44	11,484.00	0
888	2001-04-13	202.00	202.00	202.00 - 202.00	1,174	237,148.00	0
889	2001-04-10	250.00	250.00	250.00 - 250.00	179	44,750.00	0
890	2001-04-04	300.00	300.00	300.00 - 300.00	19	5,700.00	0
891	2001-04-03	250.00	250.00	250.00 - 250.00	760	190,000.00	0
892	2001-03-30	280.00	280.00	280.00 - 280.00	721	201,880.00	0
893	2001-03-29	280.00	250.00	250.00 - 280.00	656	176,840.00	0
894	2001-03-27	300.00	350.00	300.00 - 350.00	135	46,300.00	0
895	2001-03-26	286.00	286.00	286.00 - 286.00	138	39,468.00	0
896	2001-03-20	300.00	286.00	286.00 - 300.00	45	13,136.00	0
897	2001-03-19	286.00	286.00	286.00 - 286.00	26	7,436.00	0
898	2001-03-08	300.00	300.00	300.00 - 300.00	54	16,200.00	0
899	2001-03-05	286.00	286.00	286.00 - 286.00	40	11,440.00	0
900	2001-03-02	283.00	283.00	283.00 - 283.00	138	39,054.00	0
901	2001-03-01	283.00	283.00	283.00 - 283.00	95	26,885.00	0
902	2001-02-28	283.00	283.00	283.00 - 283.00	95	26,885.00	0
903	2001-02-26	283.00	283.00	283.00 - 350.00	143	44,154.00	0
904	2001-02-23	283.00	283.00	283.00 - 283.00	315	89,145.00	0
905	2001-02-20	283.00	300.00	283.00 - 300.00	88	26,026.00	0
906	2001-02-07	300.00	300.00	300.00 - 300.00	69	20,700.00	0
907	2001-02-06	300.00	300.00	300.00 - 300.00	69	20,700.00	0
908	2001-02-05	300.00	300.00	300.00 - 300.00	20	6,000.00	0
909	2001-01-11	281.00	281.00	281.00 - 281.00	38	10,678.00	0
910	2001-01-09	278.00	278.00	278.00 - 278.00	48	13,344.00	0
911	2001-01-05	276.00	276.00	276.00 - 276.00	142	39,192.00	0
912	2000-12-26	274.00	274.00	274.00 - 274.00	322	88,228.00	0
913	2000-12-25	274.00	274.00	274.00 - 274.00	545	149,330.00	0
914	2000-12-22	300.00	274.00	274.00 - 300.00	5,842	1,750,728.00	0
915	2000-12-21	274.00	300.00	274.00 - 300.00	355	100,624.00	0
916	2000-12-20	274.00	274.00	274.00 - 274.00	104	28,496.00	0
917	2000-12-19	274.00	274.00	274.00 - 274.00	104	28,496.00	0
918	2000-12-18	274.00	274.00	274.00 - 274.00	110	30,140.00	0
919	2000-12-15	300.00	300.00	300.00 - 300.00	4,237	1,271,100.00	0
920	2000-12-13	271.00	270.00	270.00 - 271.00	138	37,320.00	0
921	2000-12-12	300.00	300.00	300.00 - 300.00	273	81,900.00	0
922	2000-12-08	300.00	300.00	300.00 - 300.00	4,141	1,242,300.00	0
923	2000-12-04	300.00	300.00	300.00 - 300.00	18	5,400.00	0
924	2000-11-27	281.00	300.00	281.00 - 300.00	103	30,387.00	0
925	2000-11-03	300.00	261.00	251.00 - 300.00	318	82,078.00	0
926	2000-11-02	267.00	267.00	267.00 - 267.00	110	29,370.00	0
927	2000-11-01	271.00	271.00	271.00 - 271.00	72	19,512.00	0
928	2000-10-27	265.00	270.00	265.00 - 270.00	341	90,845.00	0
929	2000-10-24	300.00	300.00	300.00 - 300.00	40	12,000.00	0
930	2000-10-19	300.00	300.00	300.00 - 300.00	1,124	337,200.00	0
931	2000-10-12	280.00	280.00	280.00 - 280.00	63	17,640.00	0
932	2000-10-06	270.00	280.00	270.00 - 280.00	113	30,950.00	0
933	2000-10-03	255.00	255.00	255.00 - 255.00	6	1,530.00	0
934	2000-09-13	280.00	280.00	280.00 - 280.00	46	12,880.00	0
935	2000-09-07	280.00	280.00	280.00 - 280.00	100	28,000.00	0
936	2000-09-04	218.00	218.00	218.00 - 218.00	63	13,734.00	0
937	2000-09-01	280.00	280.00	280.00 - 280.00	114	31,920.00	0
938	2000-08-30	230.00	250.00	230.00 - 250.00	196	48,280.00	0
939	2000-08-29	250.00	280.00	250.00 - 280.00	106	28,300.00	0
940	2000-08-25	219.00	219.00	219.00 - 219.00	22	4,818.00	0
941	2000-08-23	250.00	250.00	250.00 - 250.00	23	5,750.00	0
942	2000-08-15	250.00	250.00	250.00 - 250.00	22	5,500.00	0
943	2000-08-14	218.00	218.00	218.00 - 218.00	22	4,796.00	0
944	2000-08-07	280.00	280.00	280.00 - 280.00	38	10,640.00	0
945	2000-08-03	250.00	250.00	250.00 - 250.00	38	9,500.00	0
946	2000-08-01	236.00	236.00	236.00 - 236.00	564	133,104.00	0
947	2000-07-28	280.00	280.00	280.00 - 280.00	820	229,600.00	0
948	2000-07-27	250.00	250.00	250.00 - 250.00	143	35,750.00	0
949	2000-07-26	218.00	218.00	218.00 - 218.00	132	28,776.00	0
950	2000-07-24	280.00	280.00	255.00 - 280.00	425	116,815.00	0
951	2000-07-21	260.00	260.00	260.00 - 260.00	1	260.00	0
952	2000-07-05	250.00	250.00	250.00 - 250.00	1	250.00	0
953	2000-07-04	243.00	280.00	243.00 - 280.00	91	23,778.00	0
954	2000-07-03	242.00	242.00	242.00 - 242.00	21	5,082.00	0
955	2000-06-30	242.00	242.00	242.00 - 242.00	23	5,566.00	0
956	2000-06-28	280.00	241.00	240.00 - 280.00	343	92,060.00	0
957	2000-06-26	233.00	233.00	233.00 - 233.00	19	4,427.00	0
958	2000-06-22	280.00	280.00	280.00 - 280.00	85	23,800.00	0
959	2000-06-20	280.00	280.00	250.00 - 280.00	647	177,050.00	0
960	2000-06-19	250.00	250.00	250.00 - 250.00	428	107,000.00	0
961	2000-06-16	231.00	231.00	231.00 - 231.00	22	5,082.00	0
962	2000-06-15	250.00	231.00	231.00 - 250.00	309	73,564.00	0
963	2000-06-13	225.00	225.00	225.00 - 225.00	46	10,350.00	0
964	2000-06-12	280.00	280.00	280.00 - 280.00	20	5,600.00	0
965	2000-06-08	280.00	225.00	225.00 - 280.00	411	107,490.00	0
966	2000-06-07	250.00	250.00	250.00 - 250.00	38	9,500.00	0
967	2000-06-05	222.00	250.00	222.00 - 250.00	32	7,720.00	0
968	2000-06-02	223.00	250.00	223.00 - 250.00	89	21,629.00	0
969	2000-05-31	222.00	250.00	222.00 - 250.00	114	27,884.00	0
970	2000-05-30	222.00	230.00	222.00 - 230.00	382	86,460.00	0
971	2000-05-29	226.00	226.00	226.00 - 226.00	57	12,882.00	0
972	2000-05-26	280.00	280.00	280.00 - 280.00	312	87,360.00	0
973	2000-05-25	225.00	225.00	225.00 - 225.00	114	25,650.00	0
974	2000-05-23	225.00	225.00	225.00 - 225.00	69	15,525.00	0
975	2000-05-22	240.00	240.00	240.00 - 240.00	114	27,360.00	0
976	2000-05-18	230.00	230.00	230.00 - 230.00	66	15,180.00	0
977	2000-05-16	242.00	242.00	242.00 - 242.00	44	10,648.00	0
978	2000-05-15	246.00	260.00	246.00 - 260.00	68	17,386.00	0
979	2000-05-12	250.00	250.00	250.00 - 250.00	51	12,750.00	0
980	2000-05-11	250.00	250.00	250.00 - 250.00	66	16,500.00	0
981	2000-05-09	237.00	280.00	237.00 - 280.00	145	38,925.00	0
982	2000-05-03	260.00	280.00	260.00 - 280.00	284	76,980.00	0
983	2000-05-02	260.00	240.00	240.00 - 260.00	1,168	294,160.00	0
984	2000-04-27	262.00	260.00	260.00 - 262.00	343	89,422.00	0
985	2000-04-26	260.00	260.00	260.00 - 260.00	30	7,800.00	0
986	2000-04-25	280.00	260.00	220.00 - 280.00	851	222,290.00	0
987	2000-04-21	202.00	202.00	202.00 - 202.00	43	8,686.00	0
988	2000-04-20	201.00	201.00	201.00 - 201.00	17	3,417.00	0
989	2000-04-19	256.00	260.00	256.00 - 260.00	303	78,176.00	0
990	2000-04-14	150.00	150.00	150.00 - 150.00	24	3,600.00	0
991	2000-04-11	260.00	260.00	260.00 - 260.00	79	20,540.00	0
992	2000-04-10	280.00	280.00	280.00 - 280.00	26	7,280.00	0
993	2000-04-07	257.00	257.00	257.00 - 257.00	22	5,654.00	0
994	2000-04-05	264.00	265.00	262.00 - 265.00	229	60,387.00	0
995	2000-04-04	256.00	260.00	256.00 - 350.00	336	92,866.00	0
996	2000-04-03	256.00	256.00	256.00 - 256.00	779	199,424.00	0
997	2000-03-31	280.00	260.00	256.00 - 300.00	4,626	1,292,196.00	0
998	2000-03-29	260.00	270.00	250.00 - 270.00	2,689	674,280.00	0
999	2000-03-28	250.00	250.00	250.00 - 251.00	4,975	1,244,188.00	0
1000	2000-03-27	250.00	250.00	246.00 - 250.00	20,048	5,011,816.00	0
1001	2000-03-24	252.00	300.00	252.00 - 300.00	606	171,912.00	0
1002	2000-03-23	252.00	252.00	252.00 - 280.00	796	202,692.00	0
1003	2000-03-22	251.00	252.00	251.00 - 260.00	273	69,242.00	0
1004	2000-03-21	260.00	260.00	260.00 - 260.00	122	31,720.00	0
1005	2000-03-20	260.00	252.00	252.00 - 260.00	93	23,620.00	0
1006	2000-03-17	251.00	300.00	251.00 - 300.00	60	15,207.00	0
1007	2000-03-15	246.00	246.00	246.00 - 246.00	4	984.00	0
1008	2000-03-14	245.00	246.00	245.00 - 246.00	110	26,994.00	0
1009	2000-03-13	242.00	242.00	242.00 - 242.00	16	3,872.00	0
1010	2000-03-07	235.00	260.00	235.00 - 260.00	160	39,642.00	0
1011	2000-03-06	260.00	241.00	241.00 - 260.00	300	74,390.00	0
1012	2000-03-03	241.00	260.00	241.00 - 260.00	130	32,470.00	0
1013	2000-03-02	240.00	250.00	240.00 - 250.00	51	12,290.00	0
1014	2000-03-01	233.00	232.00	232.00 - 255.00	2,263	561,889.00	0
1015	2000-02-28	245.00	245.00	245.00 - 245.00	22	5,390.00	0
1016	2000-02-25	231.00	231.00	231.00 - 231.00	141	32,571.00	0
1017	2000-02-24	231.00	250.00	231.00 - 250.00	25,111	5,802,750.00	0
1018	2000-02-23	229.00	229.00	229.00 - 229.00	42	9,618.00	0
1019	2000-02-21	230.00	230.00	230.00 - 230.00	88	20,240.00	0
1020	2000-02-17	230.00	230.00	230.00 - 230.00	41	9,430.00	0
1021	2000-02-16	226.00	240.00	226.00 - 240.00	70	16,436.00	0
1022	2000-02-15	227.00	226.00	226.00 - 227.00	384	86,920.00	0
1023	2000-02-10	218.00	260.00	218.00 - 260.00	204	49,292.00	0
1024	2000-02-08	218.00	218.00	218.00 - 218.00	46	10,028.00	0
1025	2000-02-02	235.00	228.00	228.00 - 235.00	43	9,965.00	0
1026	2000-02-01	230.00	230.00	230.00 - 230.00	226	51,980.00	0
1027	2000-01-31	216.00	215.00	215.00 - 216.00	585	126,322.00	0
1028	2000-01-28	225.00	226.00	224.00 - 226.00	3,847	865,593.00	0
1029	2000-01-27	221.00	223.00	221.00 - 223.00	5,246	1,159,658.00	0
1030	2000-01-26	217.00	220.00	217.00 - 220.00	4,945	1,077,880.00	0
1031	2000-01-25	216.00	217.00	216.00 - 217.00	24,761	5,361,874.00	0
1032	2000-01-24	216.00	216.00	216.00 - 216.00	23,640	5,106,240.00	0
1033	2000-01-21	230.00	216.00	216.00 - 230.00	8,498	1,836,660.00	0
1034	2000-01-20	212.00	212.00	212.00 - 212.00	8,939	1,895,068.00	0
1035	2000-01-19	212.00	212.00	212.00 - 212.00	803	170,236.00	0
1036	2000-01-18	210.00	212.00	210.00 - 212.00	4,523	955,018.00	0
1037	2000-01-17	204.00	220.00	204.00 - 220.00	5,960	1,216,800.00	0
1038	2000-01-14	204.00	204.00	204.00 - 204.00	1,900	387,600.00	0
1039	2000-01-13	205.00	204.00	204.00 - 205.00	374	76,340.00	0
1040	2000-01-12	205.00	205.00	205.00 - 205.00	4,150	850,750.00	0
1041	2000-01-11	207.00	204.00	204.00 - 209.00	4,256	888,664.00	0
1042	2000-01-10	207.00	207.00	207.00 - 207.00	4,248	879,336.00	0
1043	2000-01-07	198.00	207.00	198.00 - 207.00	11,037	2,191,731.00	0
1044	2000-01-06	193.00	193.00	193.00 - 193.00	11,046	2,131,878.00	0
1045	2000-01-05	200.00	200.00	200.00 - 200.00	60	12,000.00	0
1046	2000-01-04	185.00	185.00	185.00 - 185.00	64	11,840.00	0
1047	1999-12-24	183.00	183.00	183.00 - 183.00	16,000	2,928,000.00	0
1048	1999-12-23	200.00	200.00	200.00 - 200.00	22	4,400.00	0
1049	1999-12-22	166.00	182.00	166.00 - 182.00	1,664	301,936.00	0
1050	1999-12-20	157.00	200.00	157.00 - 200.00	1,753	344,924.00	0
1051	1999-12-17	153.00	153.00	153.00 - 153.00	1	153.00	0
1052	1999-12-15	160.00	200.00	160.00 - 200.00	318	61,760.00	0
1053	1999-12-14	180.00	190.00	180.00 - 190.00	46,046	8,288,740.00	0
1054	1999-12-13	160.00	190.00	144.00 - 190.00	473	81,924.00	0
1055	1999-12-09	143.00	142.00	100.00 - 350.00	276	42,406.00	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