Өмнөх өдрийн хаалтын ханш	1,200.00
Нээлтийн ханш	0.00
Хаалтын ханш	1,200.00
Тухайн өдрийн VWAP	0.00
Авах дээд үнэ	1,220.00 x 500
Зарах доод үнэ	1,385.00 x 100
Нийт гаргасан хувьцаа	12,423,825
Эргэлтэд гаргасан хувьцаа	12,423,825

Өдрийн хязгаар	0.00 - 0.00
Арилжигдсан ширхэг	0
Арилжааны үнийн дүн	0.00
Хэлцлийн тоо	0
52 долоо хоног	1,162.00 - 1,725.00
ISIN	MN00SHG03092
Зах зээлийн үнэлгээ	14,908,590,000.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-08-28	1,205.00	1,200.00	1,200.00 - 1,205.00	2,943	3,531,665.00	2
2	2026-08-26	1,200.00	1,200.00	1,200.00 - 1,200.00	70	84,000.00	1
3	2026-08-19	1,275.00	1,250.00	1,250.00 - 1,275.00	510	637,750.00	2
4	2026-08-14	1,350.00	1,300.00	1,300.00 - 1,350.00	840	1,092,100.00	3
5	2026-08-13	1,350.00	1,350.00	1,350.00 - 1,350.00	5	6,750.00	1
6	2026-08-11	1,350.00	1,300.00	1,300.00 - 1,350.00	1,673	2,175,100.00	3
7	2026-08-10	1,400.00	1,350.00	1,350.00 - 1,400.00	1,324	1,803,600.00	2
8	2026-08-07	1,500.00	1,500.00	1,500.00 - 1,500.00	20	30,000.00	1
9	2026-08-06	1,500.00	1,500.00	1,500.00 - 1,500.00	6	9,000.00	1
10	2026-08-05	1,684.00	1,684.00	1,684.00 - 1,684.00	2	3,368.00	1
11	2026-07-30	1,475.00	1,475.00	1,475.00 - 1,475.00	10	14,750.00	1
12	2026-07-23	1,475.00	1,475.00	1,475.00 - 1,475.00	200	295,000.00	1
13	2026-07-20	1,475.00	1,475.00	1,475.00 - 1,475.00	10	14,750.00	1
14	2026-07-06	1,690.00	1,690.00	1,690.00 - 1,690.00	3	5,070.00	1
15	2026-07-01	1,690.00	1,690.00	1,690.00 - 1,690.00	9	15,210.00	1
16	2026-06-30	1,690.00	1,690.00	1,690.00 - 1,690.00	11	18,590.00	2
17	2026-06-04	1,470.00	1,470.00	1,470.00 - 1,470.00	250	367,500.00	1
18	2026-06-03	1,715.00	1,715.00	1,715.00 - 1,715.00	1	1,715.00	1
19	2026-06-02	1,720.00	1,720.00	1,720.00 - 1,720.00	5	8,600.00	1
20	2026-05-29	1,720.00	1,720.00	1,720.00 - 1,720.00	1	1,720.00	1
21	2026-05-27	1,725.00	1,725.00	1,725.00 - 1,725.00	15	25,875.00	1
22	2026-05-26	1,700.00	1,700.00	1,700.00 - 1,700.00	1	1,700.00	1
23	2026-05-12	1,500.00	1,500.00	1,500.00 - 1,500.00	9	13,500.00	1
24	2026-05-04	1,500.00	1,500.00	1,500.00 - 1,500.00	3	4,500.00	1
25	2026-05-01	1,500.00	1,500.00	1,500.00 - 1,500.00	275	412,500.00	2
26	2026-04-24	1,336.00	1,336.00	1,336.00 - 1,336.00	10	13,360.00	1
27	2026-04-15	1,336.00	1,336.00	1,336.00 - 1,336.00	40	53,440.00	1
28	2026-04-14	1,300.00	1,336.00	1,300.00 - 1,336.00	194	258,932.00	3
29	2026-04-13	1,336.00	1,336.00	1,336.00 - 1,336.00	10	13,360.00	1
30	2026-04-10	1,336.00	1,336.00	1,336.00 - 1,336.00	3	4,008.00	1
31	2026-04-09	1,335.00	1,335.00	1,335.00 - 1,335.00	6	8,010.00	2
32	2026-03-19	1,162.00	1,162.00	1,162.00 - 1,162.00	335	389,270.00	1
33	2026-02-26	1,350.00	1,350.00	1,350.00 - 1,350.00	83	112,050.00	1
34	2026-02-25	1,350.00	1,350.00	1,350.00 - 1,350.00	1	1,350.00	1
35	2026-02-24	1,350.00	1,350.00	1,350.00 - 1,350.00	10	13,500.00	1
36	2026-02-23	1,368.00	1,366.00	1,350.00 - 1,368.00	59	80,604.00	3
37	2026-02-10	1,200.00	1,192.00	1,190.00 - 1,200.00	332	395,780.00	3
38	2026-02-03	1,190.00	1,190.00	1,190.00 - 1,190.00	38	45,220.00	1
39	2026-01-20	1,200.00	1,250.00	1,200.00 - 1,250.00	340	418,750.00	2
40	2026-01-13	1,250.00	1,250.00	1,250.00 - 1,250.00	2	2,500.00	1
41	2026-01-12	1,250.00	1,250.00	1,250.00 - 1,250.00	9	11,250.00	2
42	2026-01-09	1,200.00	1,200.00	1,200.00 - 1,200.00	21,045	25,254,000.00	2
43	2026-01-07	1,200.00	1,200.00	1,200.00 - 1,200.00	20	24,000.00	1
44	2026-01-05	1,200.00	1,200.00	1,200.00 - 1,200.00	10	12,000.00	2
45	2025-12-24	1,250.00	1,250.00	1,250.00 - 1,250.00	10	12,500.00	1
46	2025-12-22	1,290.00	1,250.00	1,250.00 - 1,290.00	3,007	3,759,030.00	2
47	2025-12-16	1,290.00	1,290.00	1,290.00 - 1,290.00	3	3,870.00	1
48	2025-12-10	1,250.00	1,250.00	1,200.00 - 1,250.00	4,300	5,360,000.00	3
49	2025-12-04	1,250.00	1,242.00	1,200.00 - 1,250.00	1,200	1,490,000.00	2
50	2025-10-31	1,250.00	1,250.00	1,250.00 - 1,250.00	350	437,500.00	1
51	2025-10-27	1,250.00	1,250.00	1,250.00 - 1,250.00	96	120,000.00	1
52	2025-10-24	1,350.00	1,350.00	1,350.00 - 1,350.00	1	1,350.00	1
53	2025-10-14	1,250.00	1,250.00	1,250.00 - 1,250.00	848	1,060,000.00	1
54	2025-10-10	1,300.00	1,300.00	1,300.00 - 1,300.00	698	907,400.00	1
55	2025-10-06	1,300.00	1,300.00	1,300.00 - 1,300.00	2	2,600.00	1
56	2025-10-02	1,300.00	1,300.00	1,300.00 - 1,300.00	2	2,600.00	1
57	2025-09-26	1,250.00	1,250.00	1,250.00 - 1,250.00	152	190,000.00	1
58	2025-09-25	1,250.00	1,250.00	1,250.00 - 1,250.00	202	252,500.00	1
59	2025-09-18	1,300.00	1,300.00	1,300.00 - 1,300.00	300	390,000.00	1
60	2025-09-16	1,350.00	1,304.00	1,300.00 - 1,350.00	862	1,124,125.00	3
61	2025-09-09	1,350.00	1,350.00	1,350.00 - 1,350.00	53	71,550.00	1
62	2025-09-01	1,301.00	1,301.00	1,301.00 - 1,301.00	25	32,525.00	1
63	2025-08-28	1,350.00	1,350.00	1,350.00 - 1,350.00	330	445,500.00	2
64	2025-08-22	1,401.00	1,400.00	1,400.00 - 1,401.00	1,200	1,680,200.00	2
65	2025-08-01	1,450.00	1,450.00	1,450.00 - 1,450.00	1,000	1,450,000.00	2
66	2025-07-29	1,500.00	1,500.00	1,500.00 - 1,500.00	2,200	3,300,000.00	1
67	2025-07-28	1,600.00	1,600.00	1,600.00 - 1,600.00	240	384,000.00	1
68	2025-07-25	1,600.00	1,600.00	1,600.00 - 1,600.00	2,000	3,200,000.00	1
69	2025-07-23	1,871.00	1,819.00	1,700.00 - 1,871.00	4,814	8,758,815.00	8
70	2025-07-21	1,860.00	1,860.00	1,860.00 - 1,860.00	200	372,000.00	1
71	2025-07-09	1,860.00	1,860.00	1,860.00 - 1,860.00	33	61,380.00	2
72	2025-07-07	1,860.00	1,860.00	1,860.00 - 1,860.00	40	74,400.00	2
73	2025-06-30	1,840.00	1,840.00	1,840.00 - 1,840.00	5	9,200.00	1
74	2025-06-27	1,600.00	1,600.00	1,600.00 - 1,600.00	121	193,600.00	1
75	2025-06-25	1,600.00	1,600.00	1,600.00 - 1,600.00	79	126,400.00	1
76	2025-06-24	1,600.00	1,600.00	1,600.00 - 1,600.00	201	321,600.00	1
77	2025-06-20	1,625.00	1,625.00	1,625.00 - 1,625.00	23	37,375.00	1
78	2025-06-03	1,625.00	1,625.00	1,625.00 - 1,625.00	35	56,875.00	1
79	2025-05-30	1,625.00	1,625.00	1,625.00 - 1,625.00	20	32,500.00	1
80	2025-05-27	1,625.00	1,625.00	1,625.00 - 1,625.00	25	40,625.00	1
81	2025-05-20	1,700.00	1,700.00	1,700.00 - 1,700.00	3	5,100.00	1
82	2025-05-14	1,600.00	1,600.00	1,600.00 - 1,600.00	85	136,000.00	1
83	2025-05-12	1,700.00	1,700.00	1,700.00 - 1,700.00	600	1,020,000.00	3
84	2025-05-07	1,725.00	1,725.00	1,725.00 - 1,725.00	500	862,500.00	1
85	2025-04-28	1,725.00	1,725.00	1,725.00 - 1,725.00	3	5,175.00	1
86	2025-04-25	1,700.00	1,700.00	1,700.00 - 1,700.00	1,170	1,989,000.00	2
87	2025-04-24	1,955.00	1,955.00	1,955.00 - 1,955.00	50	97,750.00	1
88	2025-04-11	1,700.00	1,700.00	1,700.00 - 1,700.00	80	136,000.00	1
89	2025-04-07	1,700.00	1,700.00	1,700.00 - 1,700.00	250	425,000.00	1
90	2025-04-04	1,800.00	1,800.00	1,800.00 - 1,800.00	250	450,000.00	1
91	2025-04-03	1,850.00	1,850.00	1,850.00 - 1,850.00	900	1,665,000.00	1
92	2025-03-31	1,850.00	1,850.00	1,850.00 - 1,850.00	600	1,110,000.00	3
93	2025-03-25	1,900.00	1,900.00	1,900.00 - 1,900.00	50	95,000.00	1
94	2025-03-24	1,850.00	1,850.00	1,850.00 - 1,850.00	112	207,200.00	1
95	2025-03-21	1,850.00	1,850.00	1,850.00 - 1,850.00	200	370,000.00	1
96	2025-03-20	1,850.00	1,850.00	1,850.00 - 1,850.00	164	303,400.00	2
97	2025-03-19	1,850.00	1,850.00	1,850.00 - 1,850.00	450	832,500.00	2
98	2025-03-18	1,900.00	1,900.00	1,900.00 - 1,900.00	257	488,300.00	2
99	2025-03-17	2,150.00	2,150.00	2,150.00 - 2,150.00	9	19,350.00	1
100	2025-03-11	2,180.00	2,180.00	2,180.00 - 2,180.00	3	6,540.00	1
101	2025-03-07	2,140.00	2,141.00	2,140.00 - 2,150.00	17	36,390.00	3
102	2025-02-28	2,140.00	2,140.00	2,140.00 - 2,140.00	4	8,560.00	1
103	2025-02-27	1,950.00	2,057.00	1,950.00 - 2,100.00	46	94,600.00	3
104	2025-02-26	1,900.00	1,900.00	1,900.00 - 1,900.00	250	475,000.00	1
105	2025-02-25	1,950.00	1,950.00	1,950.00 - 1,950.00	2	3,900.00	1
106	2025-02-24	2,001.00	1,950.00	1,950.00 - 2,001.00	255	497,607.00	5
107	2025-02-21	2,001.00	2,001.00	2,001.00 - 2,001.00	3	6,003.00	1
108	2025-02-19	2,050.00	2,026.00	2,001.00 - 2,050.00	799	1,618,840.00	4
109	2025-02-18	2,050.00	2,050.00	2,050.00 - 2,050.00	99	202,950.00	1
110	2025-02-17	2,001.00	2,001.00	2,001.00 - 2,001.00	100	200,100.00	1
111	2025-02-14	2,180.00	2,183.00	2,180.00 - 2,200.00	121	264,200.00	2
112	2025-02-13	2,101.00	2,150.00	2,100.00 - 2,150.00	700	1,475,500.00	4
113	2025-02-11	2,200.00	2,200.00	2,200.00 - 2,200.00	147	323,400.00	3
114	2025-02-10	2,100.00	2,100.00	2,100.00 - 2,100.00	900	1,890,000.00	2
115	2025-02-07	2,200.00	2,200.00	2,200.00 - 2,200.00	3	6,600.00	1
116	2025-02-06	2,200.00	2,200.00	2,200.00 - 2,200.00	5	11,000.00	1
117	2025-02-05	2,100.00	2,100.00	2,100.00 - 2,100.00	1,001	2,102,100.00	5
118	2025-02-03	2,200.00	2,200.00	2,200.00 - 2,200.00	4	8,800.00	1
119	2025-01-30	2,200.00	2,200.00	2,200.00 - 2,200.00	1	2,200.00	1
120	2025-01-29	2,100.00	2,100.00	2,100.00 - 2,100.00	185	388,500.00	3
121	2025-01-28	2,200.00	2,200.00	2,200.00 - 2,200.00	720	1,584,000.00	3
122	2025-01-27	2,125.00	2,134.00	2,100.00 - 2,150.00	139	296,650.00	4
123	2025-01-22	2,100.00	2,118.00	2,100.00 - 2,121.00	300	635,250.00	2
124	2025-01-21	2,050.00	2,077.00	2,050.00 - 2,080.00	100	206,900.00	3
125	2025-01-20	2,000.00	2,000.00	2,000.00 - 2,000.00	90	180,000.00	1
126	2025-01-17	2,050.00	2,050.00	2,050.00 - 2,050.00	27	55,350.00	1
127	2025-01-16	2,050.00	2,050.00	2,050.00 - 2,050.00	3	6,150.00	2
128	2025-01-14	1,950.00	2,030.00	1,950.00 - 2,030.00	460	910,750.00	8
129	2025-01-13	1,880.00	1,901.00	1,880.00 - 1,920.00	189	358,866.00	6
130	2025-01-10	1,880.00	1,880.00	1,880.00 - 1,880.00	3	5,640.00	1
131	2025-01-09	1,888.00	1,888.00	1,888.00 - 1,888.00	1	1,888.00	1
132	2025-01-08	1,845.00	1,845.00	1,845.00 - 1,845.00	5	9,225.00	1
133	2025-01-07	1,850.00	1,845.00	1,830.00 - 1,850.00	200	369,000.00	3
134	2025-01-06	1,599.00	1,728.00	1,599.00 - 1,728.00	383	657,567.00	2
135	2025-01-03	1,599.00	1,656.00	1,599.00 - 1,670.00	124	202,271.00	5
136	2025-01-02	1,580.00	1,583.00	1,580.00 - 1,600.00	35	55,400.00	3
137	2024-12-31	1,500.00	1,550.00	1,500.00 - 1,550.00	60	91,500.00	2
138	2024-12-30	1,400.00	1,400.00	1,400.00 - 1,400.00	279	390,600.00	2
139	2024-12-27	1,420.00	1,420.00	1,420.00 - 1,420.00	765	1,086,300.00	3
140	2024-12-25	1,625.00	1,423.00	1,420.00 - 1,625.00	166	236,284.00	3
141	2024-12-24	1,430.00	1,625.00	1,430.00 - 1,625.00	349	557,570.00	5
142	2024-12-23	1,400.00	1,430.00	1,400.00 - 1,430.00	1,011	1,434,630.00	3
143	2024-12-20	1,370.00	1,390.00	1,370.00 - 1,390.00	1,070	1,486,400.00	3
144	2024-12-19	1,390.00	1,387.00	1,370.00 - 1,390.00	76	105,380.00	3
145	2024-12-17	1,350.00	1,350.00	1,350.00 - 1,350.00	25	33,750.00	1
146	2024-12-16	1,350.00	1,350.00	1,350.00 - 1,350.00	10	13,500.00	1
147	2024-12-13	1,350.00	1,350.00	1,350.00 - 1,350.00	25	33,750.00	1
148	2024-12-11	1,350.00	1,350.00	1,350.00 - 1,350.00	39	52,650.00	1
149	2024-12-10	1,330.00	1,330.00	1,330.00 - 1,330.00	1	1,330.00	1
150	2024-12-09	1,300.00	1,300.00	1,300.00 - 1,300.00	103	133,900.00	2
151	2024-12-05	1,300.00	1,300.00	1,300.00 - 1,300.00	22	28,600.00	2
152	2024-12-04	1,352.00	1,352.00	1,300.00 - 1,352.00	291	393,316.00	3
153	2024-12-03	1,390.00	1,390.00	1,390.00 - 1,390.00	3	4,170.00	1
154	2024-11-27	1,351.00	1,352.00	1,351.00 - 1,355.00	860	1,162,660.00	2
155	2024-11-25	1,350.00	1,350.00	1,350.00 - 1,350.00	12	16,200.00	1
156	2024-11-22	1,400.00	1,405.00	1,350.00 - 1,479.00	41	57,624.00	3
157	2024-11-21	1,350.00	1,350.00	1,350.00 - 1,350.00	50	67,500.00	3
158	2024-11-19	1,300.00	1,300.00	1,300.00 - 1,300.00	71,915	93,489,500.00	2
159	2024-11-15	1,300.00	1,300.00	1,300.00 - 1,300.00	35	45,500.00	1
160	2024-11-14	1,300.00	1,300.00	1,300.00 - 1,300.00	50	65,000.00	1
161	2024-11-13	1,300.00	1,300.00	1,300.00 - 1,300.00	50	65,000.00	1
162	2024-11-12	1,300.00	1,300.00	1,300.00 - 1,300.00	30	39,000.00	1
163	2024-10-28	1,510.00	1,510.00	1,510.00 - 1,510.00	50	75,500.00	2
164	2024-10-22	1,510.00	1,510.00	1,510.00 - 1,510.00	20	30,200.00	1
165	2024-10-09	1,530.00	1,530.00	1,530.00 - 1,530.00	18	27,540.00	0
166	2024-10-08	1,500.00	1,500.00	1,500.00 - 1,500.00	30	45,000.00	1
167	2024-10-03	1,500.00	1,500.00	1,500.00 - 1,500.00	20	30,000.00	1
168	2024-10-02	1,500.00	1,500.00	1,500.00 - 1,500.00	5	7,500.00	1
169	2024-09-30	1,500.00	1,500.00	1,500.00 - 1,500.00	450	675,000.00	2
170	2024-09-27	1,450.00	1,450.00	1,450.00 - 1,450.00	11,677	16,931,650.00	3
171	2024-09-19	1,450.00	1,450.00	1,450.00 - 1,450.00	5	7,250.00	1
172	2024-09-17	1,450.00	1,450.00	1,450.00 - 1,450.00	1	1,450.00	1
173	2024-09-16	1,410.00	1,401.00	1,400.00 - 1,410.00	140	196,200.00	2
174	2024-09-06	1,450.00	1,450.00	1,450.00 - 1,450.00	20	29,000.00	2
175	2024-09-05	1,420.00	1,420.00	1,420.00 - 1,420.00	20	28,400.00	2
176	2024-09-04	1,380.00	1,380.00	1,380.00 - 1,380.00	20	27,600.00	1
177	2024-09-03	1,330.00	1,330.00	1,330.00 - 1,330.00	10	13,300.00	1
178	2024-09-02	1,280.00	1,310.00	1,280.00 - 1,310.00	49	63,320.00	2
179	2024-08-30	1,280.00	1,280.00	1,280.00 - 1,280.00	1	1,280.00	1
180	2024-08-28	1,240.00	1,245.00	1,240.00 - 1,250.00	43	53,531.00	4
181	2024-08-26	1,200.00	1,200.00	1,200.00 - 1,200.00	20	24,000.00	1
182	2024-08-22	1,160.00	1,200.00	1,160.00 - 1,200.00	310	360,400.00	5
183	2024-08-21	1,160.00	1,160.00	1,160.00 - 1,160.00	3	3,480.00	1
184	2024-08-16	1,010.00	1,010.00	1,010.00 - 1,010.00	500	505,000.00	1
185	2024-07-25	1,100.00	1,160.00	1,100.00 - 1,180.00	76	85,400.00	3
186	2024-07-23	1,100.00	1,100.00	1,100.00 - 1,100.00	4	4,400.00	2
187	2024-07-19	1,092.00	1,092.00	1,092.00 - 1,100.00	4,814	5,256,968.00	2
188	2024-06-24	1,092.00	1,092.00	1,092.00 - 1,092.00	1	1,092.00	1
189	2024-06-17	1,000.00	1,000.00	1,000.00 - 1,000.00	29	29,000.00	1
190	2024-06-10	1,000.00	950.00	950.00 - 1,000.00	44	43,800.00	2
191	2024-06-03	948.06	999.35	948.06 - 1,000.00	161	160,896.12	4
192	2024-05-29	910.00	910.00	910.00 - 910.00	1	910.00	1
193	2024-05-21	950.00	948.06	910.00 - 950.00	103	97,650.00	2
194	2024-05-20	950.00	922.57	890.00 - 950.00	412	380,100.00	3
195	2024-05-17	925.00	925.07	925.00 - 930.00	697	644,775.00	2
196	2024-05-16	925.00	925.00	925.00 - 925.00	20	18,500.00	1
197	2024-05-06	900.00	900.00	900.00 - 900.00	82	73,800.00	1
198	2024-05-03	900.00	900.00	900.00 - 900.00	363	326,700.00	1
199	2024-05-02	900.00	910.00	900.00 - 910.00	819	745,090.00	2
200	2024-05-01	900.00	900.00	900.00 - 900.00	10	9,000.00	2
201	2024-04-29	900.00	900.00	900.00 - 900.00	11	9,900.00	1
202	2024-04-26	900.00	909.99	900.00 - 910.00	1,773	1,613,420.00	2
203	2024-04-17	900.00	900.00	900.00 - 900.00	95	85,500.00	1
204	2024-04-15	982.26	950.63	950.00 - 982.26	510	484,822.60	3
205	2024-04-12	983.00	983.00	983.00 - 983.00	9	8,847.00	1
206	2024-03-25	1,090.00	1,100.00	1,090.00 - 1,100.00	220	241,900.00	5
207	2024-03-22	1,100.00	1,100.00	1,100.00 - 1,100.00	110	121,000.00	2
208	2024-03-21	950.00	982.26	950.00 - 1,000.00	310	304,500.00	3
209	2024-03-18	950.00	950.00	950.00 - 950.00	323	306,850.00	1
210	2024-03-14	968.74	968.74	968.74 - 968.74	7	6,781.18	1
211	2024-03-06	950.00	968.74	950.00 - 1,000.00	874	846,680.00	5
212	2024-03-04	941.00	941.00	941.00 - 941.00	14	13,174.00	2
213	2024-02-29	941.00	941.00	941.00 - 941.00	20	18,820.00	2
214	2024-02-27	819.00	941.00	819.00 - 941.00	14	13,052.00	2
215	2024-02-26	819.00	819.00	819.00 - 819.00	307	251,433.00	5
216	2024-02-23	713.00	713.00	713.00 - 713.00	109	77,717.00	1
217	2024-02-06	620.01	620.00	620.00 - 620.01	270	167,400.10	2
218	2024-02-05	620.00	620.00	620.00 - 620.00	100	62,000.00	1
219	2024-02-02	620.00	620.00	620.00 - 620.00	100	62,000.00	1
220	2024-02-01	620.00	626.92	620.00 - 650.00	436	271,220.00	7
221	2024-01-31	620.00	620.00	620.00 - 620.00	70	43,400.00	2
222	2024-01-24	620.00	620.00	620.00 - 620.00	20	12,400.00	1
223	2024-01-23	610.00	620.00	610.00 - 620.00	998	608,880.00	2
224	2024-01-22	610.00	610.00	610.00 - 610.00	20	12,200.00	1
225	2024-01-08	699.00	699.00	699.00 - 699.00	1	699.00	1
226	2024-01-04	649.14	618.43	600.00 - 649.14	40	24,737.10	2
227	2023-11-23	601.00	649.14	601.00 - 650.00	2,833	1,839,000.00	2
228	2023-11-07	675.00	675.00	675.00 - 675.00	10	6,750.00	1
229	2023-10-27	675.00	675.00	675.00 - 675.00	20	13,500.00	1
230	2023-10-26	670.00	600.00	600.00 - 670.00	321	194,350.00	2
231	2023-10-25	625.00	625.00	625.00 - 625.00	367	229,375.00	1
232	2023-10-19	625.00	625.00	625.00 - 625.00	24	15,000.00	1
233	2023-10-16	625.00	625.00	625.00 - 625.00	20	12,500.00	1
234	2023-10-13	625.00	625.00	625.00 - 625.00	7	4,375.00	1
235	2023-10-09	625.00	625.00	625.00 - 625.00	65	40,625.00	1
236	2023-10-06	680.00	680.00	680.00 - 680.00	10	6,800.00	1
237	2023-09-28	625.00	625.00	625.00 - 625.00	200	125,000.00	1
238	2023-09-27	680.00	680.00	680.00 - 680.00	10	6,800.00	1
239	2023-09-07	720.00	720.00	720.00 - 720.00	140	100,800.00	2
240	2023-09-04	740.00	715.00	715.00 - 740.00	57	40,930.00	2
241	2023-08-30	840.00	840.00	840.00 - 840.00	13	10,920.00	1
242	2023-08-07	740.00	740.00	740.00 - 740.00	25	18,500.00	1
243	2023-08-04	648.98	740.00	648.98 - 740.00	249	162,731.44	4
244	2023-08-01	648.98	648.98	648.98 - 648.98	7	4,542.86	1
245	2023-06-29	648.99	648.99	648.99 - 648.99	20	12,979.80	1
246	2023-06-28	619.50	619.50	619.50 - 619.50	50	30,975.00	1
247	2023-06-26	619.50	619.50	619.50 - 619.50	25	15,487.50	1
248	2023-06-23	615.00	615.00	615.00 - 615.00	28	17,220.00	3
249	2023-06-14	555.00	555.00	555.00 - 555.00	207	114,885.00	2
250	2023-06-13	515.00	517.00	515.00 - 517.00	53	27,297.00	3
251	2023-06-12	516.00	515.00	515.00 - 516.00	80	41,270.00	3
252	2023-05-10	450.00	450.00	450.00 - 450.00	25	11,250.00	1
253	2023-05-08	450.00	450.00	450.00 - 450.00	214	96,300.00	2
254	2023-05-05	455.01	450.00	450.00 - 515.00	2,339	1,055,313.75	9
255	2023-05-03	525.00	452.00	452.00 - 525.00	600	300,553.00	5
256	2023-05-01	561.00	531.61	525.00 - 561.00	1,225	651,225.00	2
257	2023-04-28	560.00	559.69	551.00 - 560.00	958	536,183.00	3
258	2023-04-25	560.00	560.00	560.00 - 560.00	111	62,160.00	1
259	2023-04-06	600.00	600.00	600.00 - 600.00	50	30,000.00	1
260	2023-04-05	640.00	640.00	640.00 - 640.00	28	17,920.00	1
261	2023-03-28	560.00	560.00	560.00 - 560.00	20	11,200.00	1
262	2023-03-10	590.00	590.00	590.00 - 590.00	72	42,480.00	1
263	2023-03-09	550.00	550.00	550.00 - 550.00	172	94,600.00	1
264	2023-03-02	521.00	520.07	520.00 - 521.00	150	78,010.42	3
265	2023-03-01	520.00	520.00	520.00 - 520.00	5	2,600.00	1
266	2023-02-13	515.00	515.00	515.00 - 515.00	54	27,810.00	1
267	2023-02-10	515.00	515.00	515.00 - 515.00	150	77,250.00	1
268	2023-02-01	510.00	510.00	510.00 - 510.00	536	273,360.00	2
269	2023-01-04	501.00	501.00	501.00 - 501.00	3	1,503.00	1
270	2022-12-06	500.00	500.00	500.00 - 500.00	3	1,500.00	1
271	2022-11-22	500.00	500.00	500.00 - 500.00	3	1,500.00	1
272	2022-11-07	500.00	500.00	500.00 - 500.00	310	155,000.00	1
273	2022-10-07	500.00	500.00	500.00 - 500.00	321	160,500.00	2
274	2022-10-05	500.00	500.00	500.00 - 500.00	5	2,500.00	1
275	2022-10-03	530.00	530.00	530.00 - 530.00	2,375	1,258,750.00	2
276	2022-09-30	530.00	530.00	530.00 - 530.00	100	53,000.00	1
277	2022-09-08	550.00	550.00	550.00 - 550.00	913	502,150.00	1
278	2022-08-25	650.00	601.49	600.00 - 650.00	603	362,700.00	2
279	2022-08-22	650.00	650.00	650.00 - 650.00	1	650.00	1
280	2022-08-09	650.00	600.95	600.00 - 650.00	529	317,900.00	2
281	2022-07-29	650.00	650.00	650.00 - 650.00	1,246	809,900.00	2
282	2022-07-26	690.00	690.00	690.00 - 690.00	15	10,350.00	1
283	2022-07-25	700.00	700.00	700.00 - 700.00	10	7,000.00	1
284	2022-07-20	650.00	650.00	650.00 - 650.00	2,359	1,533,350.00	1
285	2022-06-23	700.00	700.00	700.00 - 700.00	23	16,100.00	1
286	2022-06-17	838.00	799.23	730.00 - 838.00	78	62,340.00	2
287	2022-06-13	848.00	730.06	730.00 - 848.00	1,875	1,368,868.00	2
288	2022-06-10	848.00	848.00	848.00 - 848.00	108	91,584.00	2
289	2022-06-09	847.00	847.00	847.00 - 847.00	50	42,350.00	1
290	2022-06-07	848.00	848.00	848.00 - 848.00	2	1,696.00	1
291	2022-06-06	750.00	750.00	750.00 - 750.00	48	36,000.00	1
292	2022-06-03	848.00	848.00	848.00 - 848.00	56	47,488.00	1
293	2022-06-02	848.00	848.00	848.00 - 848.00	22	18,656.00	1
294	2022-05-30	848.00	848.00	848.00 - 848.00	22	18,656.00	1
295	2022-05-11	750.00	750.00	750.00 - 750.00	147	110,250.00	1
296	2022-04-29	730.00	730.00	730.00 - 730.00	8	5,840.00	1
297	2022-04-20	800.00	736.73	730.00 - 800.00	500	371,780.00	3
298	2022-04-05	765.00	755.63	750.00 - 765.00	400	302,250.00	2
299	2022-03-30	850.00	850.00	850.00 - 850.00	23	19,550.00	2
300	2022-03-21	766.00	766.00	766.00 - 766.00	144	110,304.00	1
301	2022-03-17	800.00	800.00	800.00 - 800.00	3,654	2,923,200.00	2
302	2022-03-15	760.00	760.00	760.00 - 760.00	50	38,000.00	1
303	2022-03-09	760.01	760.01	760.01 - 760.01	110	83,601.10	1
304	2022-03-04	761.00	761.00	761.00 - 761.00	105	79,905.00	2
305	2022-02-23	760.00	760.00	760.00 - 760.00	145	110,200.00	1
306	2022-02-21	870.00	870.00	870.00 - 870.00	60	52,200.00	1
307	2022-02-10	870.00	870.00	870.00 - 870.00	300	261,000.00	1
308	2022-02-09	848.98	848.98	848.97 - 848.99	230	195,265.40	3
309	2022-01-31	756.00	758.50	756.00 - 761.00	200	151,700.00	2
310	2022-01-28	755.00	755.00	755.00 - 755.00	642	484,710.00	1
311	2022-01-24	790.00	761.43	755.00 - 790.00	1,960	1,492,400.00	3
312	2022-01-19	810.00	776.39	755.00 - 810.00	18	13,975.00	2
313	2022-01-12	800.00	800.00	800.00 - 800.00	1,678	1,342,400.00	2
314	2022-01-11	800.00	800.00	800.00 - 800.00	100	80,000.00	1
315	2022-01-10	800.00	800.00	800.00 - 800.00	200	160,000.00	1
316	2022-01-07	800.00	800.00	800.00 - 800.00	1,822	1,457,600.00	1
317	2022-01-05	849.99	849.99	849.99 - 849.99	10	8,499.90	1
318	2022-01-04	800.00	800.00	800.00 - 800.00	1,245	996,000.00	1
319	2022-01-03	800.00	800.00	800.00 - 800.00	207	165,600.00	3
320	2021-12-31	800.00	718.80	700.00 - 800.00	1,603	1,156,135.00	4
321	2021-12-23	800.00	800.00	800.00 - 800.00	1,500	1,200,000.00	1
322	2021-12-14	800.00	800.00	800.00 - 800.00	30	24,000.00	1
323	2021-12-13	800.00	800.00	800.00 - 800.00	2,000	1,600,000.00	1
324	2021-12-10	800.00	800.00	800.00 - 800.00	1,150	920,000.00	1
325	2021-12-09	800.00	800.00	800.00 - 800.00	50	40,000.00	1
326	2021-12-08	800.00	800.00	800.00 - 800.00	200	160,000.00	1
327	2021-12-07	800.00	800.00	800.00 - 800.00	100	80,000.00	1
328	2021-12-06	800.00	800.00	800.00 - 800.00	4,282	3,425,600.00	2
329	2021-12-03	760.51	760.51	760.51 - 760.51	10	7,605.10	1
330	2021-12-01	800.00	800.00	799.99 - 800.00	250	199,999.80	4
331	2021-11-30	800.00	800.00	800.00 - 800.00	200	160,000.00	1
332	2021-11-24	800.00	800.00	800.00 - 800.00	3,500	2,800,000.00	2
333	2021-11-23	800.00	750.10	750.10 - 800.00	2,010	1,607,501.00	2
334	2021-11-22	777.32	750.39	750.00 - 777.32	4,160	3,121,636.00	5
335	2021-11-18	753.00	777.32	740.00 - 800.00	1,480	1,150,440.40	6
336	2021-11-16	789.86	755.84	750.00 - 789.86	646	488,272.02	6
337	2021-11-12	800.00	789.86	760.00 - 800.00	740	584,500.00	5
338	2021-11-11	800.00	800.00	800.00 - 800.00	220	176,000.00	5
339	2021-11-10	850.00	850.00	850.00 - 850.00	58	49,300.00	1
340	2021-11-09	850.00	833.33	750.00 - 850.00	150	125,000.00	2
341	2021-11-08	850.00	850.15	850.00 - 860.00	6,295	5,351,700.00	2
342	2021-11-02	860.00	860.00	860.00 - 860.00	2	1,720.00	1
343	2021-10-29	860.00	860.00	860.00 - 860.00	3	2,580.00	1
344	2021-10-28	1,000.00	1,002.00	1,000.00 - 1,010.00	281	281,500.00	4
345	2021-10-27	1,001.00	1,000.00	1,000.00 - 1,001.00	2,000	2,000,001.00	2
346	2021-10-18	1,001.00	1,001.00	1,001.00 - 1,001.00	24	24,024.00	2
347	2021-10-11	1,001.00	1,001.00	1,001.00 - 1,001.00	15	15,015.00	2
348	2021-10-08	1,000.00	1,000.00	1,000.00 - 1,000.00	50	50,000.00	1
349	2021-10-07	1,000.00	1,000.00	1,000.00 - 1,000.00	302	302,000.00	1
350	2021-10-05	1,001.00	1,000.00	1,000.00 - 1,001.00	450	450,050.00	2
351	2021-10-04	1,000.00	1,000.00	1,000.00 - 1,000.00	50	50,000.00	1
352	2021-09-28	1,001.00	1,039.00	1,001.00 - 1,040.00	728	756,145.00	4
353	2021-09-21	1,000.00	1,000.00	1,000.00 - 1,031.00	4,252	4,253,612.00	3
354	2021-09-20	1,100.00	1,058.00	1,050.00 - 1,100.00	458	493,220.00	5
355	2021-09-16	1,190.00	1,190.00	1,190.00 - 1,190.00	20	23,800.00	2
356	2021-09-14	1,150.00	1,174.00	1,150.00 - 1,180.00	1,205	1,414,670.00	8
357	2021-09-13	1,165.00	1,168.00	1,165.00 - 1,170.00	15	17,525.00	2
358	2021-09-08	1,179.00	1,180.00	1,179.00 - 1,180.00	155	182,890.00	2
359	2021-09-07	1,178.00	1,178.00	1,178.00 - 1,178.00	29	34,162.00	2
360	2021-09-06	1,150.00	1,150.00	1,150.00 - 1,150.00	232	266,800.00	2
361	2021-09-03	1,147.00	1,105.00	1,100.00 - 1,147.00	112	123,764.00	2
362	2021-09-02	1,030.00	1,100.00	1,030.00 - 1,100.00	234	246,200.00	3
363	2021-08-31	1,050.00	1,100.00	1,050.00 - 1,100.00	65	68,750.00	3
364	2021-08-30	1,100.00	1,100.00	1,100.00 - 1,100.00	30	33,000.00	1
365	2021-08-27	1,100.00	1,147.00	1,100.00 - 1,147.00	113	124,906.00	3
366	2021-08-19	1,148.00	1,148.00	1,148.00 - 1,148.00	23	26,404.00	1
367	2021-08-18	1,148.00	1,148.00	1,148.00 - 1,148.00	35	40,180.00	2
368	2021-08-16	1,100.00	1,148.00	1,100.00 - 1,148.00	42	46,680.00	2
369	2021-08-11	1,150.00	1,150.00	1,150.00 - 1,150.00	21	24,150.00	1
370	2021-08-10	1,100.00	1,103.00	1,100.00 - 1,136.00	55	60,680.00	2
371	2021-08-06	1,100.00	1,136.00	1,100.00 - 1,150.00	243	275,970.00	6
372	2021-08-05	1,070.00	1,070.00	1,070.00 - 1,070.00	10	10,700.00	1
373	2021-08-04	1,100.00	1,100.00	1,100.00 - 1,100.00	55	60,500.00	1
374	2021-08-03	945.00	1,034.00	945.00 - 1,034.00	179	175,295.00	4
375	2021-07-30	900.00	900.00	900.00 - 900.00	200	180,000.00	1
376	2021-07-28	946.00	946.00	946.00 - 946.00	38	35,948.00	3
377	2021-07-24	900.00	900.00	900.00 - 900.00	55	49,500.00	2
378	2021-07-23	800.00	823.33	800.00 - 850.00	30	24,700.00	2
379	2021-07-07	760.00	756.22	756.00 - 760.00	910	688,160.00	4
380	2021-06-30	755.00	755.00	755.00 - 755.00	4	3,020.00	1
381	2021-05-28	850.00	850.00	850.00 - 850.00	5	4,250.00	1
382	2021-05-25	850.00	850.00	850.00 - 850.00	50	42,500.00	1
383	2021-05-20	855.00	852.63	850.00 - 855.00	40	34,105.00	2
384	2021-05-05	840.00	840.00	840.00 - 840.00	2	1,680.00	1
385	2021-05-03	988.00	988.00	988.00 - 988.00	49	48,412.00	1
386	2021-04-26	899.00	899.75	899.00 - 900.00	120	107,970.00	3
387	2021-04-23	820.00	820.00	820.00 - 820.00	10	8,200.00	1
388	2021-04-20	880.00	880.00	880.00 - 880.00	40	35,200.00	1
389	2021-04-19	957.00	900.00	900.00 - 990.00	225	208,875.00	8
390	2021-04-12	958.00	958.00	958.00 - 958.00	1	958.00	1
391	2021-04-05	905.00	900.71	900.00 - 905.00	35	31,525.00	3
392	2021-03-31	910.00	910.00	910.00 - 910.00	10	9,100.00	1
393	2021-03-25	980.00	980.00	980.00 - 980.00	52	50,960.00	2
394	2021-03-24	980.00	980.00	980.00 - 980.00	25	24,500.00	1
395	2021-03-23	855.00	855.00	855.00 - 855.00	25	21,375.00	1
396	2021-03-22	947.00	933.91	931.00 - 947.00	55	51,365.00	3
397	2021-03-11	935.00	935.27	935.00 - 935.27	107	100,060.39	3
398	2021-03-10	900.00	900.00	900.00 - 900.00	100	90,000.00	2
399	2021-03-09	756.00	864.00	756.00 - 900.00	4	3,456.00	2
400	2021-03-04	935.00	800.06	800.00 - 935.00	85,003	68,007,585.00	7
401	2021-03-03	862.00	851.38	830.00 - 862.00	162	137,924.00	4
402	2021-02-25	862.00	862.00	862.00 - 862.00	6	5,172.00	1
403	2021-02-19	862.00	862.00	862.00 - 862.00	61	52,582.00	1
404	2021-02-18	850.00	850.00	850.00 - 850.00	39	33,150.00	1
405	2021-02-10	900.00	900.00	900.00 - 900.00	18	16,200.00	1
406	2021-02-08	948.90	948.90	948.90 - 948.90	3	2,846.70	1
407	2021-02-03	948.90	948.90	948.90 - 948.90	20	18,978.00	1
408	2021-02-01	886.00	884.82	800.00 - 886.00	4,470	3,955,140.00	4
409	2021-01-28	885.00	885.00	885.00 - 885.00	490	433,650.00	1
410	2021-01-27	869.99	899.00	869.99 - 899.00	424	376,655.80	7
411	2021-01-20	850.00	850.00	850.00 - 850.00	115	97,750.00	1
412	2021-01-18	750.20	750.13	750.13 - 750.20	114	85,521.82	2
413	2021-01-15	750.20	750.84	750.13 - 755.00	500	375,365.13	10
414	2021-01-11	750.51	750.41	750.12 - 750.51	150	112,562.20	3
415	2021-01-08	750.02	750.02	750.02 - 750.02	10	7,500.20	1
416	2021-01-07	725.00	722.51	722.51 - 725.00	1,020,750	737,504,171.00	8
417	2021-01-04	850.00	850.00	850.00 - 850.00	10	8,500.00	1
418	2020-12-31	869.00	884.17	869.00 - 885.00	251	220,144.80	8
419	2020-12-30	800.00	868.99	800.00 - 869.00	131	106,731.82	4
420	2020-12-28	839.99	855.30	839.99 - 865.00	116	99,214.74	5
421	2020-12-25	805.01	805.00	805.00 - 805.01	130	104,650.30	3
422	2020-12-23	879.90	800.00	800.00 - 885.00	2,551	2,050,075.60	6
423	2020-12-22	800.00	800.00	800.00 - 800.00	85,000	68,000,000.00	2
424	2020-12-17	884.00	751.05	750.00 - 884.00	767	576,054.00	2
425	2020-12-16	885.00	880.00	880.00 - 885.00	19	16,785.00	2
426	2020-12-14	780.00	780.00	780.00 - 780.00	110	85,800.00	1
427	2020-12-04	899.99	899.99	899.99 - 899.99	2	1,799.98	1
428	2020-12-03	890.00	890.00	890.00 - 890.00	236	210,040.00	1
429	2020-11-30	778.20	778.20	778.20 - 778.20	20	15,564.00	1
430	2020-11-27	890.00	890.00	890.00 - 890.00	11	9,790.00	2
431	2020-11-25	890.00	890.00	890.00 - 890.00	200	178,000.00	1
432	2020-11-24	870.00	870.00	870.00 - 870.00	100	87,000.00	2
433	2020-10-19	900.00	900.00	900.00 - 900.00	5	4,500.00	1
434	2020-10-13	900.00	900.00	900.00 - 900.00	200	180,000.00	1
435	2020-09-30	1,000.00	1,000.00	1,000.00 - 1,000.00	30	30,000.00	1
436	2020-09-28	1,000.00	1,006.00	1,000.00 - 1,059.00	274	275,643.00	5
437	2020-09-23	930.00	930.00	930.00 - 930.00	208	193,440.00	2
438	2020-09-03	840.00	840.00	840.00 - 840.00	30	25,200.00	1
439	2020-09-01	840.00	840.00	840.00 - 840.00	5	4,200.00	1
440	2020-08-28	840.00	840.00	840.00 - 840.00	2	1,680.00	1
441	2020-08-26	839.00	839.00	839.00 - 839.00	85	71,315.00	1
442	2020-08-18	840.00	840.00	840.00 - 840.00	6,019	5,055,960.00	4
443	2020-08-14	839.00	839.00	839.00 - 839.00	3	2,517.00	1
444	2020-08-04	820.00	820.00	820.00 - 820.00	30	24,600.00	1
445	2020-07-31	820.00	884.67	815.00 - 1,019.00	90	79,620.00	3
446	2020-07-30	930.00	897.94	821.00 - 930.00	102	91,590.00	5
447	2020-07-28	940.00	815.26	806.00 - 940.00	190	154,900.00	3
448	2020-07-27	900.00	825.40	800.00 - 900.00	325	268,255.00	3
449	2020-07-24	971.00	850.00	850.00 - 971.00	340	320,500.00	5
450	2020-07-23	1,298.00	1,000.00	1,000.00 - 1,298.00	185	186,490.00	3
451	2020-07-22	1,299.00	1,173.00	1,110.00 - 1,299.00	40	48,180.00	3
452	2020-07-21	1,150.00	1,299.00	1,150.00 - 1,300.00	70	83,480.00	5
453	2020-07-20	1,100.00	1,298.00	1,100.00 - 1,300.00	125	152,450.00	4
454	2020-07-16	1,200.00	1,200.00	1,200.00 - 1,200.00	60	72,000.00	1
455	2020-07-10	1,300.00	1,300.00	1,300.00 - 1,300.00	30	39,000.00	1
456	2020-07-06	1,490.00	1,500.00	1,490.00 - 1,500.00	50	74,800.00	2
457	2020-07-02	1,360.00	1,394.00	1,360.00 - 1,500.00	76	105,963.00	4
458	2020-06-30	1,344.00	1,360.00	1,344.00 - 1,360.00	152	205,120.00	5
459	2020-06-29	1,231.00	1,244.00	1,231.00 - 1,300.00	152	189,015.00	6
460	2020-06-23	1,200.00	1,236.00	1,200.00 - 1,280.00	101	124,820.00	4
461	2020-06-19	1,114.00	1,139.00	1,114.00 - 1,190.00	90	102,520.00	4
462	2020-06-18	1,114.00	1,114.00	1,114.00 - 1,114.00	20	22,280.00	1
463	2020-06-17	1,000.00	1,040.00	1,000.00 - 1,060.00	30	31,200.00	2
464	2020-06-16	1,000.00	1,000.00	1,000.00 - 1,000.00	4	4,000.00	2
465	2020-06-10	899.90	899.99	899.90 - 900.00	163	146,698.20	2
466	2020-06-09	899.90	899.90	899.90 - 899.90	1	899.90	1
467	2020-05-26	977.00	977.00	977.00 - 977.00	21	20,517.00	1
468	2020-05-01	977.00	977.00	977.00 - 977.00	207	202,239.00	1
469	2020-04-30	977.00	977.00	977.00 - 977.00	10	9,770.00	1
470	2020-04-28	850.00	850.00	850.00 - 850.00	30	25,500.00	1
471	2020-04-23	872.00	872.00	872.00 - 872.00	100	87,200.00	1
472	2020-04-22	900.00	900.00	900.00 - 900.00	32	28,800.00	2
473	2020-04-21	901.00	901.00	901.00 - 901.00	40	36,040.00	1
474	2020-04-20	1,050.00	902.94	900.00 - 1,050.00	51	46,050.00	2
475	2020-04-14	1,050.00	1,050.00	1,050.00 - 1,050.00	1	1,050.00	1
476	2020-04-10	1,150.00	1,150.00	1,150.00 - 1,150.00	460	529,000.00	3
477	2020-04-06	1,025.00	1,025.00	1,025.00 - 1,025.00	46	47,150.00	1
478	2020-04-03	1,025.00	1,025.00	1,025.00 - 1,025.00	4	4,100.00	1
479	2020-03-11	1,199.00	1,199.00	1,199.00 - 1,199.00	1	1,199.00	1
480	2020-03-03	1,080.00	1,100.00	1,080.00 - 1,100.00	2,338	2,525,440.00	2
481	2020-03-02	1,070.00	1,080.00	1,070.00 - 1,090.00	2	2,160.00	2
482	2020-02-07	1,255.00	1,255.00	1,255.00 - 1,255.00	15	18,825.00	1
483	2020-02-06	1,250.00	1,100.00	1,100.00 - 1,255.00	321	359,305.00	4
484	2020-02-05	1,100.00	1,105.00	1,100.00 - 1,255.00	60	66,310.00	3
485	2020-01-17	1,100.00	1,100.00	1,100.00 - 1,100.00	1	1,100.00	1
486	2020-01-16	1,134.00	1,134.00	1,134.00 - 1,134.00	16	18,144.00	1
487	2019-12-27	1,200.00	1,134.00	1,134.00 - 1,200.00	15	17,076.00	2
488	2019-12-19	1,100.00	1,100.00	1,100.00 - 1,100.00	50	55,000.00	1
489	2019-12-04	1,155.00	1,155.00	1,155.00 - 1,155.00	90	103,950.00	1
490	2019-12-02	1,151.00	1,153.00	1,150.00 - 1,155.00	609	701,925.00	4
491	2019-11-22	1,150.00	1,150.00	1,150.00 - 1,150.00	46	52,900.00	1
492	2019-11-18	1,100.00	1,100.00	1,100.00 - 1,100.00	13	14,300.00	2
493	2019-11-06	1,102.00	1,102.00	1,102.00 - 1,102.00	5,469	6,026,838.00	2
494	2019-11-01	1,110.00	1,101.00	1,101.00 - 1,110.00	1,258	1,385,193.00	2
495	2019-10-17	1,100.00	1,100.00	1,100.00 - 1,100.00	40	44,000.00	1
496	2019-10-10	1,274.00	1,274.00	1,274.00 - 1,274.00	16	20,384.00	1
497	2019-09-26	1,275.00	1,275.00	1,275.00 - 1,275.00	10	12,750.00	1
498	2019-09-25	1,275.00	1,275.00	1,275.00 - 1,275.00	55	70,125.00	2
499	2019-09-02	1,380.00	1,379.00	1,379.00 - 1,380.00	82	113,093.00	3
500	2019-08-28	1,400.00	1,400.00	1,400.00 - 1,400.00	10	14,000.00	1
501	2019-08-27	1,400.00	1,400.00	1,400.00 - 1,400.00	50	70,000.00	1
502	2019-08-21	1,500.00	1,500.00	1,500.00 - 1,500.00	46	69,000.00	1
503	2019-08-20	1,490.00	1,490.00	1,490.00 - 1,490.00	200	298,000.00	1
504	2019-08-13	1,500.00	1,500.00	1,500.00 - 1,500.00	10	15,000.00	1
505	2019-08-05	1,500.00	1,500.00	1,500.00 - 1,500.00	59	88,500.00	1
506	2019-07-23	1,551.00	1,551.00	1,551.00 - 1,551.00	6	9,306.00	1
507	2019-07-17	1,600.00	1,600.00	1,600.00 - 1,600.00	15	24,000.00	1
508	2019-07-05	1,600.00	1,600.00	1,600.00 - 1,600.00	11	17,600.00	1
509	2019-06-28	1,600.00	1,600.00	1,600.00 - 1,600.00	4	6,400.00	1
510	2019-06-27	1,550.00	1,550.00	1,550.00 - 1,550.00	40	62,000.00	1
511	2019-06-21	1,600.00	1,600.00	1,600.00 - 1,600.00	36	57,600.00	1
512	2019-06-18	1,600.00	1,600.00	1,600.00 - 1,600.00	34	54,400.00	2
513	2019-06-13	1,600.00	1,550.00	1,550.00 - 1,600.00	251	401,550.00	3
514	2019-06-05	1,600.00	1,600.00	1,600.00 - 1,600.00	8	12,800.00	1
515	2019-05-28	1,600.00	1,600.00	1,600.00 - 1,600.00	1,315	2,104,000.00	3
516	2019-05-27	1,600.00	1,600.00	1,600.00 - 1,600.00	210	336,000.00	2
517	2019-05-17	1,599.00	1,599.00	1,599.00 - 1,600.00	38	60,774.00	2
518	2019-04-29	1,625.00	1,600.00	1,600.00 - 1,625.00	360	576,580.00	4
519	2019-04-25	1,613.00	1,613.00	1,613.00 - 1,613.00	46	74,198.00	1
520	2019-04-16	1,800.00	1,800.00	1,800.00 - 1,800.00	4	7,200.00	1
521	2019-03-26	1,955.00	1,955.00	1,955.00 - 1,955.00	64	125,120.00	3
522	2019-03-25	1,880.00	1,880.00	1,880.00 - 1,880.00	5	9,400.00	1
523	2019-03-21	1,800.00	1,800.00	1,800.00 - 1,800.00	2	3,600.00	1
524	2019-03-20	1,621.00	1,750.00	1,621.00 - 1,750.00	10	16,726.00	2
525	2019-03-19	1,800.00	1,611.00	1,611.00 - 1,800.00	110	179,100.00	3
526	2019-03-18	1,611.00	1,611.00	1,611.00 - 1,810.00	305,207	491,708,377.00	3
527	2019-03-14	1,710.00	1,655.00	1,610.00 - 1,710.00	428	717,100.00	5
528	2019-02-28	1,700.00	1,700.00	1,700.00 - 1,700.00	12	20,400.00	1
529	2019-02-21	1,740.00	1,706.00	1,700.00 - 1,740.00	3,325	5,674,100.00	9
530	2019-02-20	1,740.00	1,741.00	1,740.00 - 1,741.00	115	200,135.00	2
531	2019-02-14	1,800.00	1,800.00	1,800.00 - 1,800.00	100	180,000.00	1
532	2019-02-13	1,810.00	1,804.00	1,800.00 - 1,810.00	120	216,500.00	4
533	2019-02-01	1,800.00	1,800.00	1,800.00 - 1,800.00	99	178,200.00	3
534	2019-01-31	1,801.00	1,801.00	1,801.00 - 1,801.00	227	408,827.00	1
535	2019-01-24	1,800.00	1,800.00	1,800.00 - 1,800.00	5	9,000.00	1
536	2019-01-21	1,800.00	1,800.00	1,800.00 - 1,800.00	10	18,000.00	1
537	2019-01-14	1,740.00	1,740.00	1,740.00 - 1,740.00	40	69,600.00	1
538	2019-01-11	1,740.00	1,740.00	1,740.00 - 1,740.00	130	226,200.00	2
539	2019-01-03	1,889.00	1,889.00	1,889.00 - 1,889.00	90	170,010.00	1
540	2018-12-28	1,801.00	1,801.00	1,801.00 - 1,801.00	100	180,100.00	1
541	2018-12-27	1,820.00	1,820.00	1,820.00 - 1,820.00	33	60,060.00	1
542	2018-12-18	2,130.00	2,130.00	2,130.00 - 2,130.00	1	2,130.00	1
543	2018-12-12	1,898.00	2,040.00	1,898.00 - 2,040.00	198	402,500.00	4
544	2018-12-10	1,800.00	1,800.00	1,800.00 - 1,800.00	47	84,600.00	2
545	2018-12-06	1,810.00	1,810.00	1,810.00 - 1,810.00	10	18,100.00	1
546	2018-12-04	2,040.00	2,040.00	2,040.00 - 2,040.00	8	16,320.00	1
547	2018-12-03	1,810.00	1,810.00	1,810.00 - 1,810.00	20	36,200.00	1
548	2018-12-03	1,810.00	1,810.00	1,810.00 - 1,810.00	20	36,200.00	1
549	2018-11-30	1,800.00	1,800.00	1,800.00 - 1,800.00	50	90,000.00	1
550	2018-11-29	1,960.00	1,960.00	1,960.00 - 1,960.00	5	9,800.00	1
551	2018-11-28	1,893.00	1,897.00	1,893.00 - 1,960.00	48	91,065.00	2
552	2018-11-27	1,800.00	1,812.00	1,800.00 - 1,880.00	65	117,800.00	5
553	2018-11-22	1,800.00	1,800.00	1,800.00 - 1,800.00	100	180,000.00	1
554	2018-11-21	1,800.00	1,800.00	1,800.00 - 1,800.00	34	61,200.00	1
555	2018-11-13	1,951.00	1,936.00	1,900.00 - 1,951.00	710	1,374,320.00	5
556	2018-11-02	1,950.00	1,999.00	1,950.00 - 2,000.00	1,344	2,687,300.00	2
557	2018-11-01	1,900.00	1,900.00	1,900.00 - 1,900.00	200	380,000.00	1
558	2018-10-31	2,000.00	2,000.00	2,000.00 - 2,000.00	515	1,030,000.00	3
559	2018-10-24	2,001.00	2,001.00	2,000.00 - 2,001.00	160	320,130.00	2
560	2018-10-18	2,001.00	2,001.00	2,001.00 - 2,001.00	20	40,020.00	1
561	2018-10-17	2,002.00	2,002.00	2,002.00 - 2,002.00	9,636	19,291,272.00	2
562	2018-10-12	2,002.00	2,002.00	2,002.00 - 2,002.00	466	932,932.00	1
563	2018-10-10	2,001.00	2,001.00	2,001.00 - 2,001.00	37	74,037.00	1
564	2018-10-01	1,928.00	2,000.00	1,928.00 - 2,000.00	100	196,400.00	2
565	2018-09-21	1,928.00	1,928.00	1,928.00 - 1,928.00	218	420,304.00	1
566	2018-09-17	1,990.00	1,928.00	1,900.00 - 1,990.00	62	119,535.00	4
567	2018-09-14	2,010.00	1,999.00	1,990.00 - 2,010.00	405	809,450.00	3
568	2018-09-12	2,001.00	2,001.00	2,001.00 - 2,001.00	398	796,398.00	1
569	2018-09-07	2,000.00	2,000.00	2,000.00 - 2,000.00	150	300,000.00	2
570	2018-09-05	2,000.00	2,000.00	2,000.00 - 2,000.00	230	460,000.00	2
571	2018-08-31	2,249.00	2,250.00	2,249.00 - 2,250.00	69	155,235.00	3
572	2018-08-27	2,000.00	2,100.00	2,000.00 - 2,100.00	11	23,000.00	2
573	2018-08-16	2,000.00	2,000.00	2,000.00 - 2,000.00	1,100	2,200,000.00	3
574	2018-08-02	2,000.00	2,050.00	2,000.00 - 2,050.00	138	277,000.00	7
575	2018-07-30	2,100.00	2,100.00	2,100.00 - 2,100.00	5	10,500.00	1
576	2018-07-27	2,050.00	2,075.00	2,050.00 - 2,100.00	10	20,750.00	2
577	2018-07-26	2,001.00	2,100.00	2,001.00 - 2,100.00	419	840,300.00	4
578	2018-07-24	2,150.00	2,150.00	2,150.00 - 2,150.00	44	94,600.00	4
579	2018-07-18	2,200.00	2,200.00	2,200.00 - 2,200.00	8	17,600.00	1
580	2018-07-16	2,180.00	2,192.00	2,180.00 - 2,200.00	34	74,520.00	2
581	2018-07-10	2,200.00	2,200.00	2,200.00 - 2,200.00	10	22,000.00	2
582	2018-07-09	2,001.00	2,000.00	2,000.00 - 2,001.00	250	500,114.00	6
583	2018-07-04	2,001.00	2,100.00	2,001.00 - 2,100.00	1,987	4,133,496.00	3
584	2018-07-03	2,200.00	2,234.00	2,200.00 - 2,250.00	100	223,400.00	2
585	2018-06-29	2,250.00	2,250.00	2,250.00 - 2,250.00	12	27,000.00	4
586	2018-06-28	2,151.00	2,151.00	2,151.00 - 2,151.00	50	107,550.00	1
587	2018-06-26	2,150.00	2,150.00	2,150.00 - 2,150.00	422	907,300.00	4
588	2018-06-22	2,270.00	2,270.00	2,270.00 - 2,270.00	97	220,190.00	1
589	2018-06-21	2,160.00	2,277.00	2,150.00 - 2,300.00	324	737,900.00	3
590	2018-06-20	2,150.00	2,150.00	2,150.00 - 2,150.00	630	1,354,500.00	1
591	2018-06-19	2,150.00	2,150.00	2,150.00 - 2,150.00	285	612,750.00	2
592	2018-06-15	2,300.00	2,300.00	2,300.00 - 2,300.00	5	11,500.00	1
593	2018-06-14	2,250.00	2,250.00	2,250.00 - 2,250.00	18	40,500.00	4
594	2018-06-08	2,300.00	2,250.00	2,250.00 - 2,300.00	252	579,000.00	4
595	2018-06-06	2,203.00	2,274.00	2,201.00 - 2,300.00	439	998,078.00	6
596	2018-06-05	2,241.00	2,241.00	2,241.00 - 2,241.00	10	22,410.00	1
597	2018-06-04	2,203.00	2,241.00	2,203.00 - 2,430.00	60	134,450.00	2
598	2018-05-22	2,203.00	2,203.00	2,203.00 - 2,203.00	59	129,977.00	1
599	2018-05-21	2,500.00	2,500.00	2,500.00 - 2,500.00	1	2,500.00	1
600	2018-05-17	2,500.00	2,500.00	2,500.00 - 2,500.00	150	375,000.00	2
601	2018-05-10	2,340.00	2,331.00	2,201.00 - 2,340.00	91	212,106.00	4
602	2018-05-01	2,350.00	2,327.00	2,300.00 - 2,350.00	47	109,350.00	4
603	2018-04-30	2,450.00	2,448.00	2,350.00 - 2,450.00	205	501,750.00	2
604	2018-04-23	2,380.00	2,380.00	2,380.00 - 2,380.00	22	52,360.00	1
605	2018-04-16	2,355.00	2,355.00	2,355.00 - 2,355.00	50	117,750.00	1
606	2018-04-13	2,500.00	2,500.00	2,500.00 - 2,500.00	1,770	4,425,000.00	1
607	2018-04-12	2,350.00	2,350.00	2,350.00 - 2,350.00	10	23,500.00	1
608	2018-04-09	2,300.00	2,400.00	2,300.00 - 2,400.00	28	65,400.00	2
609	2018-04-04	2,645.00	2,644.00	2,644.00 - 2,645.00	600	1,586,900.00	3
610	2018-04-03	2,300.00	2,300.00	2,300.00 - 2,300.00	20	46,000.00	1
611	2018-03-27	2,440.00	2,440.00	2,440.00 - 2,440.00	300	732,000.00	1
612	2018-03-26	2,450.00	2,437.00	2,151.00 - 2,450.00	2,454	5,981,036.00	10
613	2018-03-23	2,249.00	2,156.00	2,151.00 - 2,250.00	1,425	3,080,775.00	9
614	2018-03-22	2,350.00	2,182.00	2,155.00 - 2,350.00	1,134	2,487,300.00	15
615	2018-03-21	2,400.00	2,400.00	2,400.00 - 2,400.00	20	48,000.00	2
616	2018-03-20	2,400.00	2,400.00	2,400.00 - 2,400.00	20	48,000.00	1
617	2018-03-19	2,390.00	2,460.00	2,390.00 - 2,490.00	285	701,150.00	2
618	2018-03-13	2,390.00	2,390.00	2,390.00 - 2,390.00	15	35,850.00	2
619	2018-03-09	2,400.00	2,400.00	2,400.00 - 2,400.00	100	240,000.00	1
620	2018-03-07	2,300.00	2,448.00	2,300.00 - 2,590.00	110	267,750.00	3
621	2018-03-06	2,250.00	2,253.00	2,250.00 - 2,300.00	134	303,700.00	4
622	2018-03-05	2,250.00	2,250.00	2,250.00 - 2,250.00	10	22,500.00	1
623	2018-03-02	2,160.00	2,160.00	2,151.00 - 2,160.00	1,535	3,304,890.00	4
624	2018-03-01	2,400.00	2,269.00	2,210.00 - 2,400.00	394	907,200.00	7
625	2018-02-28	2,590.00	2,590.00	2,590.00 - 2,590.00	6	15,540.00	1
626	2018-02-22	2,600.00	2,602.00	2,600.00 - 2,650.00	125	325,250.00	2
627	2018-02-20	2,360.00	2,749.00	2,360.00 - 2,749.00	30	78,580.00	2
628	2018-02-14	2,751.00	2,766.00	2,700.00 - 2,815.00	1,946	5,382,956.00	9
629	2018-02-13	2,800.00	2,602.00	2,600.00 - 2,800.00	101	262,800.00	3
630	2018-02-08	2,800.00	2,815.00	2,800.00 - 2,980.00	12	33,780.00	3
631	2018-02-06	2,800.00	2,800.00	2,800.00 - 2,800.00	47	131,600.00	2
632	2018-02-05	2,800.00	2,693.00	2,610.00 - 2,800.00	120	323,200.00	5
633	2018-02-02	2,800.00	2,776.00	2,750.00 - 2,800.00	420	1,166,000.00	4
634	2018-02-01	3,050.00	3,050.00	3,050.00 - 3,050.00	2	6,100.00	1
635	2018-01-31	3,100.00	3,100.00	3,100.00 - 3,100.00	25	77,500.00	1
636	2018-01-30	2,950.00	2,923.00	2,900.00 - 3,100.00	722	2,110,500.00	7
637	2018-01-29	2,750.00	3,052.00	2,750.00 - 3,163.00	3,835	11,703,784.00	33
638	2018-01-26	2,700.00	2,751.00	2,700.00 - 2,780.00	65	178,800.00	3
639	2018-01-25	2,700.00	2,740.00	2,700.00 - 2,750.00	10	27,397.00	3
640	2018-01-24	2,701.00	2,700.00	2,700.00 - 2,701.00	33	89,101.00	6
641	2018-01-23	2,650.00	2,724.00	2,600.00 - 2,800.00	3,182	8,667,205.00	33
642	2018-01-22	2,490.00	2,613.00	2,490.00 - 2,647.00	1,017	2,657,208.00	19
643	2018-01-19	2,299.00	2,302.00	2,299.00 - 2,340.00	1,288	2,964,370.00	3
644	2018-01-16	2,300.00	2,300.00	2,300.00 - 2,300.00	10	23,000.00	1
645	2018-01-15	2,300.00	2,300.00	2,300.00 - 2,300.00	160	368,000.00	1
646	2018-01-11	2,120.00	2,297.00	2,120.00 - 2,300.00	203	466,360.00	2
647	2018-01-09	2,112.00	2,189.00	2,112.00 - 2,300.00	2,350	5,144,900.00	6
648	2018-01-08	2,112.00	2,112.00	2,112.00 - 2,112.00	600	1,267,200.00	3
649	2018-01-05	2,300.00	2,300.00	2,300.00 - 2,300.00	71	163,300.00	1
650	2018-01-04	2,300.00	2,300.00	2,300.00 - 2,300.00	348	800,400.00	4
651	2018-01-03	2,120.00	2,225.00	2,120.00 - 2,301.00	962	2,140,881.00	5
652	2017-12-28	2,299.00	2,299.00	2,299.00 - 2,299.00	20	45,980.00	1
653	2017-12-27	2,110.00	2,100.00	2,100.00 - 2,110.00	1,009	2,119,200.00	6
654	2017-12-25	2,200.00	2,200.00	2,200.00 - 2,200.00	60	132,000.00	1
655	2017-12-22	2,100.00	2,100.00	2,100.00 - 2,100.00	5	10,500.00	1
656	2017-12-21	2,063.00	2,063.00	2,063.00 - 2,063.00	20	41,260.00	1
657	2017-12-20	2,061.00	2,077.00	2,051.00 - 2,335.00	720	1,495,750.00	5
658	2017-12-18	2,349.00	2,349.00	2,349.00 - 2,349.00	100	234,900.00	1
659	2017-12-15	2,050.00	2,050.00	2,050.00 - 2,050.00	64	131,200.00	1
660	2017-12-14	2,100.00	2,080.00	2,002.00 - 2,100.00	692	1,439,400.00	5
661	2017-12-11	2,201.00	2,200.00	2,200.00 - 2,201.00	66	145,210.00	2
662	2017-12-05	2,250.00	2,214.00	2,200.00 - 2,250.00	386	854,530.00	10
663	2017-12-04	2,350.00	2,350.00	2,350.00 - 2,350.00	10	23,500.00	1
664	2017-11-29	2,350.00	2,348.00	2,250.00 - 2,350.00	203	476,550.00	5
665	2017-11-28	2,221.00	2,221.00	2,221.00 - 2,221.00	10	22,210.00	1
666	2017-11-24	2,350.00	2,350.00	2,350.00 - 2,350.00	120	282,000.00	1
667	2017-11-23	2,300.00	2,300.00	2,300.00 - 2,300.00	100	230,000.00	1
668	2017-11-21	2,300.00	2,300.00	2,300.00 - 2,300.00	180	414,000.00	2
669	2017-11-20	2,206.00	2,208.00	2,206.00 - 2,350.00	10,338	22,828,476.00	6
670	2017-11-17	2,205.00	2,205.00	2,205.00 - 2,206.00	2,189	4,827,095.00	4
671	2017-11-14	2,200.00	2,200.00	2,200.00 - 2,200.00	238	523,600.00	4
672	2017-11-09	2,300.00	2,300.00	2,300.00 - 2,300.00	50	115,000.00	1
673	2017-11-02	2,400.00	2,400.00	2,400.00 - 2,400.00	15	36,000.00	1
674	2017-11-01	2,400.00	2,418.00	2,400.00 - 2,500.00	6,160	14,897,500.00	4
675	2017-10-16	2,400.00	2,400.00	2,400.00 - 2,400.00	84	201,600.00	1
676	2017-10-13	2,350.00	2,325.00	2,300.00 - 2,350.00	200	465,000.00	3
677	2017-10-12	2,450.00	2,431.00	2,400.00 - 2,450.00	16	38,900.00	2
678	2017-10-10	2,450.00	2,402.00	2,399.00 - 2,450.00	200	480,310.00	3
679	2017-10-09	2,500.00	2,500.00	2,500.00 - 2,500.00	657	1,642,500.00	5
680	2017-10-06	2,550.00	2,540.00	2,500.00 - 2,550.00	125	317,500.00	3
681	2017-10-05	2,550.00	2,550.00	2,550.00 - 2,550.00	31	79,050.00	2
682	2017-10-04	2,200.00	2,366.00	2,200.00 - 2,600.00	416	984,150.00	12
683	2017-09-28	2,400.00	2,388.00	2,300.00 - 2,400.00	410	979,120.00	3
684	2017-09-26	2,350.00	2,389.00	2,350.00 - 2,390.00	625	1,492,950.00	5
685	2017-09-25	2,350.00	2,354.00	2,350.00 - 2,399.00	1,109	2,611,050.00	6
686	2017-09-22	2,400.00	2,400.00	2,400.00 - 2,400.00	311	746,400.00	5
687	2017-09-21	2,400.00	2,457.00	2,400.00 - 2,500.00	105	257,995.00	6
688	2017-09-20	2,300.00	2,352.00	2,300.00 - 2,400.00	448	1,053,885.00	7
689	2017-09-19	2,298.00	2,213.00	2,200.00 - 2,299.00	2,067	4,574,450.00	3
690	2017-09-15	2,299.00	2,297.00	2,290.00 - 2,299.00	150	344,480.00	4
691	2017-09-14	2,000.00	2,007.00	2,000.00 - 2,050.00	150	301,000.00	3
692	2017-09-13	2,000.00	2,000.00	2,000.00 - 2,000.00	135	270,000.00	5
693	2017-09-12	2,100.00	2,100.00	2,100.00 - 2,100.00	300	630,000.00	2
694	2017-09-07	2,135.00	2,135.00	2,131.00 - 2,135.00	430	918,010.00	3
695	2017-09-06	2,161.00	2,153.00	2,150.00 - 2,161.00	50	107,660.00	4
696	2017-09-01	2,395.00	2,395.00	2,395.00 - 2,395.00	3	7,185.00	1
697	2017-08-30	2,439.00	2,439.00	2,439.00 - 2,439.00	205	499,995.00	1
698	2017-08-29	2,440.00	2,440.00	2,440.00 - 2,440.00	10	24,400.00	1
699	2017-08-28	2,440.00	2,440.00	2,440.00 - 2,440.00	185	451,400.00	3
700	2017-08-24	2,438.00	2,438.00	2,438.00 - 2,438.00	8	19,504.00	2
701	2017-08-23	2,399.00	2,418.00	2,399.00 - 2,438.00	393	950,339.00	3
702	2017-08-15	2,350.00	2,438.00	2,350.00 - 2,530.00	650	1,584,900.00	9
703	2017-08-10	2,200.00	2,200.00	2,190.00 - 2,289.00	5,849	12,867,745.00	19
704	2017-08-09	2,150.00	2,150.00	2,150.00 - 2,150.00	60	129,000.00	1
705	2017-08-08	2,130.00	2,130.00	2,130.00 - 2,130.00	50	106,500.00	1
706	2017-07-31	2,110.00	2,136.00	2,110.00 - 2,200.00	140	298,995.00	3
707	2017-07-27	2,006.00	2,005.00	2,005.00 - 2,006.00	70	140,360.00	2
708	2017-07-26	2,101.00	2,105.00	2,100.00 - 2,109.00	525	1,104,985.00	7
709	2017-07-21	2,200.00	2,200.00	2,200.00 - 2,200.00	475	1,045,000.00	4
710	2017-07-20	2,109.00	2,125.00	2,100.00 - 2,200.00	2,254	4,790,341.00	6
711	2017-07-17	2,006.00	2,025.00	2,006.00 - 2,050.00	114	230,884.00	2
712	2017-06-19	2,300.00	2,300.00	2,300.00 - 2,300.00	500	1,150,000.00	3
713	2017-06-16	2,348.00	2,348.00	2,348.00 - 2,348.00	25	58,700.00	1
714	2017-06-05	2,200.00	2,200.00	2,200.00 - 2,200.00	80	176,000.00	2
715	2017-05-23	2,109.00	2,109.00	2,109.00 - 2,109.00	27	56,943.00	1
716	2017-05-16	2,101.00	2,220.00	2,101.00 - 2,299.00	817	1,813,735.00	4
717	2017-05-05	2,300.00	2,300.00	2,300.00 - 2,300.00	24	55,200.00	2
718	2017-05-04	2,300.00	2,300.00	2,300.00 - 2,300.00	301	692,300.00	2
719	2017-04-20	2,300.00	2,300.00	2,300.00 - 2,300.00	70	161,000.00	1
720	2017-04-19	2,300.00	2,300.00	2,300.00 - 2,300.00	80	184,000.00	2
721	2017-04-18	2,299.00	2,299.00	2,299.00 - 2,300.00	135	310,400.00	5
722	2017-04-14	2,299.00	2,299.00	2,299.00 - 2,300.00	92	211,540.00	4
723	2017-04-11	2,300.00	2,300.00	2,300.00 - 2,300.00	20	46,000.00	1
724	2017-04-06	2,300.00	2,300.00	2,300.00 - 2,300.00	68	156,400.00	4
725	2017-04-04	2,300.00	2,300.00	2,300.00 - 2,300.00	405	931,500.00	5
726	2017-03-31	2,301.00	2,300.00	2,300.00 - 2,301.00	47	108,110.00	4
727	2017-03-30	2,400.00	2,378.00	2,300.00 - 2,400.00	47	111,777.00	4
728	2017-03-29	2,300.00	2,300.00	2,300.00 - 2,300.00	10	23,000.00	1
729	2017-03-28	2,000.00	2,000.00	2,000.00 - 2,000.00	20	40,000.00	1
730	2017-03-27	2,000.00	2,000.00	2,000.00 - 2,000.00	13	26,000.00	3
731	2017-03-23	2,200.00	2,200.00	2,200.00 - 2,200.00	70	154,000.00	3
732	2017-03-21	2,200.00	2,200.00	2,200.00 - 2,200.00	19	41,800.00	1
733	2017-03-15	2,310.00	2,302.00	2,300.00 - 2,310.00	2,169	4,992,250.00	4
734	2017-03-07	2,310.00	2,445.00	2,310.00 - 2,500.00	127	310,470.00	2
735	2017-03-06	2,350.00	2,314.00	2,300.00 - 2,350.00	356	823,800.00	4
736	2017-03-03	2,300.00	2,300.00	2,300.00 - 2,300.00	10	23,000.00	1
737	2017-02-23	2,280.00	2,300.00	2,280.00 - 2,300.00	735	1,690,300.00	4
738	2017-02-22	2,200.00	2,200.00	2,200.00 - 2,200.00	50	110,000.00	1
739	2017-02-20	2,150.00	2,150.00	2,150.00 - 2,150.00	60	129,000.00	2
740	2017-02-17	2,150.00	2,150.00	2,150.00 - 2,150.00	254	546,100.00	2
741	2017-02-16	2,150.00	2,150.00	2,150.00 - 2,150.00	3	6,450.00	1
742	2017-02-15	2,150.00	2,150.00	2,150.00 - 2,150.00	35	75,250.00	2
743	2017-02-14	2,150.00	2,150.00	2,150.00 - 2,150.00	443	952,450.00	2
744	2017-02-13	2,300.00	2,225.00	2,150.00 - 2,300.00	100	222,500.00	2
745	2017-02-10	2,260.00	2,105.00	2,100.00 - 2,260.00	691	1,454,380.00	11
746	2017-02-08	2,300.00	2,300.00	2,300.00 - 2,300.00	111	255,300.00	3
747	2017-02-07	2,250.00	2,275.00	2,250.00 - 2,300.00	198	450,400.00	6
748	2017-02-06	2,300.00	2,300.00	2,300.00 - 2,300.00	30	69,000.00	5
749	2017-02-03	2,301.00	2,300.00	2,300.00 - 2,301.00	82	188,620.00	6
750	2017-02-02	2,341.00	2,340.00	2,340.00 - 2,341.00	85	198,910.00	4
751	2017-02-01	2,400.00	2,400.00	2,400.00 - 2,400.00	60	144,000.00	1
752	2017-01-31	2,400.00	2,400.00	2,400.00 - 2,400.00	15	36,000.00	2
753	2017-01-30	2,400.00	2,400.00	2,400.00 - 2,400.00	510	1,224,000.00	3
754	2017-01-23	2,402.00	2,402.00	2,402.00 - 2,402.00	1	2,402.00	1
755	2017-01-18	2,402.00	2,402.00	2,402.00 - 2,402.00	20	48,040.00	1
756	2017-01-17	2,402.00	2,402.00	2,402.00 - 2,402.00	8	19,216.00	1
757	2017-01-16	2,402.00	2,402.00	2,402.00 - 2,402.00	15	36,030.00	2
758	2017-01-13	2,500.00	2,500.00	2,500.00 - 2,500.00	101	252,500.00	3
759	2017-01-10	2,500.00	2,500.00	2,500.00 - 2,500.00	1,806	4,515,000.00	3
760	2017-01-09	2,401.00	2,400.00	2,400.00 - 2,401.00	2,477	5,944,810.00	5
761	2017-01-06	2,400.00	2,400.00	2,400.00 - 2,400.00	5	12,000.00	1
762	2016-12-27	2,750.00	2,750.00	2,750.00 - 2,750.00	20	55,000.00	1
763	2016-12-23	2,700.00	2,700.00	2,700.00 - 2,700.00	180	486,000.00	3
764	2016-12-22	2,750.00	2,750.00	2,750.00 - 2,750.00	100	275,000.00	1
765	2016-12-20	2,740.00	2,757.00	2,740.00 - 2,800.00	169	465,950.00	4
766	2016-12-19	2,705.00	2,705.00	2,705.00 - 2,705.00	10	27,050.00	1
767	2016-12-13	2,600.00	2,600.00	2,600.00 - 2,600.00	100	260,000.00	1
768	2016-12-09	2,705.00	2,704.00	2,700.00 - 2,705.00	229	619,190.00	3
769	2016-12-08	2,750.00	2,726.00	2,700.00 - 2,750.00	39	106,300.00	5
770	2016-12-05	2,870.00	2,870.00	2,870.00 - 2,870.00	19	54,530.00	1
771	2016-12-02	2,699.00	2,700.00	2,699.00 - 2,700.00	27	72,895.00	5
772	2016-12-01	2,640.00	2,556.00	2,510.00 - 2,640.00	79	201,960.00	6
773	2016-11-30	2,382.00	2,499.00	2,382.00 - 2,502.00	605	1,511,980.00	8
774	2016-11-29	2,500.00	2,500.00	2,499.00 - 2,502.00	6,500	16,250,192.00	14
775	2016-11-28	2,380.00	2,380.00	2,380.00 - 2,380.00	45	107,100.00	1
776	2016-11-23	2,502.00	2,502.00	2,502.00 - 2,502.00	1,000	2,502,000.00	1
777	2016-11-17	2,358.00	2,358.00	2,358.00 - 2,358.00	5	11,790.00	1
778	2016-11-16	2,299.00	2,301.00	2,299.00 - 2,328.00	124	285,315.00	6
779	2016-10-27	2,025.00	2,025.00	2,025.00 - 2,300.00	1,971	3,991,825.00	4
780	2016-10-26	2,300.00	2,051.00	2,020.00 - 2,300.00	1,311	2,688,340.00	5
781	2016-10-25	2,350.00	2,350.00	2,350.00 - 2,350.00	6	14,100.00	1
782	2016-10-24	2,430.00	2,360.00	2,350.00 - 2,430.00	167	394,120.00	5
783	2016-10-21	2,460.00	2,457.00	2,430.00 - 2,460.00	409	1,005,090.00	4
784	2016-10-20	2,830.00	2,830.00	2,830.00 - 2,830.00	5	14,150.00	1
785	2016-10-12	2,461.00	2,461.00	2,461.00 - 2,461.00	8	19,688.00	1
786	2016-09-28	2,550.00	2,550.00	2,550.00 - 2,550.00	5	12,750.00	1
787	2016-09-27	2,550.00	2,550.00	2,550.00 - 2,550.00	2	5,100.00	1
788	2016-09-22	2,710.00	2,710.00	2,710.00 - 2,710.00	61	165,310.00	1
789	2016-09-06	2,849.00	2,850.00	2,849.00 - 2,850.00	30	85,495.00	2
790	2016-08-26	2,850.00	2,850.00	2,850.00 - 2,850.00	20	57,000.00	2
791	2016-08-18	2,361.00	2,840.00	2,361.00 - 3,000.00	40	113,610.00	2
792	2016-08-05	2,730.00	2,730.00	2,730.00 - 2,730.00	10	27,300.00	0
793	2016-07-28	3,208.00	3,208.00	3,208.00 - 3,208.00	5	16,040.00	0
794	2016-06-21	3,499.00	3,773.00	3,499.00 - 3,910.00	15	56,595.00	2
795	2016-06-14	3,400.00	3,400.00	3,400.00 - 3,400.00	10	34,000.00	1
796	2016-05-26	3,500.00	3,500.00	3,500.00 - 3,500.00	150	525,000.00	3
797	2016-05-16	3,500.00	3,500.00	3,500.00 - 3,500.00	5	17,500.00	1
798	2016-05-13	3,020.00	3,311.00	3,020.00 - 3,363.00	37	122,506.00	4
799	2016-05-12	2,650.00	2,925.00	2,650.00 - 3,025.00	161	470,875.00	5
800	2016-05-11	2,600.00	2,632.00	2,600.00 - 2,650.00	78	205,300.00	3
801	2016-05-09	2,300.00	2,336.00	2,300.00 - 2,600.00	104	242,900.00	5
802	2016-05-06	2,301.00	2,301.00	2,301.00 - 2,301.00	10	23,010.00	1
803	2016-05-02	2,200.00	2,200.00	2,200.00 - 2,200.00	44	96,800.00	1
804	2016-04-27	2,155.00	2,155.00	2,155.00 - 2,155.00	10	21,550.00	2
805	2016-04-26	2,151.00	2,151.00	2,151.00 - 2,151.00	8	17,208.00	1
806	2016-04-21	2,401.00	2,192.00	2,150.00 - 2,401.00	60	131,510.00	2
807	2016-04-13	2,500.00	2,517.00	2,500.00 - 2,600.00	164	412,800.00	5
808	2016-04-12	2,360.00	2,360.00	2,357.00 - 2,360.00	68	160,471.00	3
809	2016-04-11	2,357.00	2,357.00	2,357.00 - 2,357.00	2	4,714.00	1
810	2016-04-08	2,200.00	2,200.00	2,200.00 - 2,200.00	300	660,000.00	2
811	2016-04-06	2,050.00	2,050.00	2,050.00 - 2,050.00	1,650	3,382,500.00	1
812	2016-04-04	2,050.00	2,050.00	2,050.00 - 2,050.00	4,200	8,610,000.00	4
813	2016-04-01	2,050.00	2,050.00	2,050.00 - 2,050.00	144	295,200.00	3
814	2016-03-31	2,050.00	2,047.00	2,000.00 - 2,050.00	15	30,700.00	4
815	2016-03-30	2,300.00	2,053.00	2,050.00 - 2,300.00	386	792,300.00	5
816	2016-03-29	2,400.00	2,400.00	2,400.00 - 2,400.00	12	28,800.00	2
817	2016-03-28	2,402.00	2,401.00	2,400.00 - 2,402.00	23	55,230.00	3
818	2016-03-22	2,550.00	2,550.00	2,550.00 - 2,550.00	10	25,500.00	1
819	2016-03-21	2,601.00	2,553.00	2,550.00 - 2,601.00	107	273,205.00	4
820	2016-03-18	2,750.00	2,749.00	2,749.00 - 2,750.00	20	54,981.00	2
821	2016-03-17	2,700.00	2,723.00	2,700.00 - 2,750.00	37	100,750.00	3
822	2016-03-15	2,701.00	2,652.00	2,600.00 - 2,800.00	206	546,305.00	4
823	2016-03-07	2,991.00	2,991.00	2,991.00 - 2,991.00	5	14,955.00	1
824	2016-02-25	3,350.00	3,350.00	3,350.00 - 3,350.00	2	6,700.00	2
825	2016-02-15	3,400.00	3,400.00	3,400.00 - 3,400.00	5	17,000.00	1
826	2016-02-05	3,501.00	3,501.00	3,500.00 - 3,501.00	20	70,010.00	4
827	2016-01-26	3,500.00	3,500.00	3,500.00 - 3,500.00	31	108,500.00	1
828	2016-01-18	3,500.00	3,500.00	3,500.00 - 3,500.00	1	3,500.00	1
829	2016-01-14	3,900.00	3,900.00	3,900.00 - 3,900.00	1	3,900.00	1
830	2016-01-12	3,800.00	3,809.00	3,800.00 - 3,810.00	55	209,500.00	2
831	2016-01-07	4,000.00	4,000.00	4,000.00 - 4,000.00	50	200,000.00	1
832	2016-01-05	3,850.00	3,850.00	3,850.00 - 3,850.00	5	19,250.00	1
833	2015-12-30	3,900.00	3,852.00	3,850.00 - 3,900.00	105	404,500.00	4
834	2015-12-28	3,900.00	3,900.00	3,900.00 - 3,900.00	45	175,500.00	1
835	2015-12-22	3,850.00	3,850.00	3,850.00 - 3,850.00	5	19,250.00	1
836	2015-12-21	3,850.00	3,850.00	3,850.00 - 3,850.00	14	53,900.00	1
837	2015-12-16	3,850.00	3,902.00	3,850.00 - 4,000.00	317	1,237,000.00	3
838	2015-12-07	3,800.00	3,800.00	3,800.00 - 3,800.00	140	532,000.00	1
839	2015-12-04	4,000.00	4,000.00	4,000.00 - 4,000.00	165	660,000.00	3
840	2015-12-02	3,900.00	3,997.00	3,900.00 - 4,000.00	167	667,500.00	2
841	2015-12-01	3,900.00	3,914.00	3,900.00 - 4,000.00	14	54,800.00	3
842	2015-11-30	4,000.00	4,000.00	4,000.00 - 4,000.00	86	344,000.00	1
843	2015-11-25	4,000.00	4,000.00	4,000.00 - 4,000.00	14	56,000.00	1
844	2015-11-23	4,250.00	4,250.00	4,250.00 - 4,250.00	63	267,750.00	2
845	2015-11-20	4,250.00	4,250.00	4,250.00 - 4,250.00	83	352,750.00	5
846	2015-11-11	4,450.00	4,450.00	4,450.00 - 4,450.00	19	84,550.00	2
847	2015-11-09	4,500.00	4,458.00	4,450.00 - 4,500.00	7	31,205.00	3
848	2015-11-05	4,450.00	4,450.00	4,450.00 - 4,450.00	20	89,000.00	1
849	2015-11-03	4,450.00	4,450.00	4,450.00 - 4,450.00	7	31,150.00	1
850	2015-11-02	4,700.00	4,586.00	4,472.00 - 4,700.00	232	1,063,952.00	4
851	2015-10-30	4,998.00	4,995.00	4,995.00 - 4,998.00	355	1,773,330.00	4
852	2015-10-29	4,700.00	4,700.00	4,700.00 - 4,700.00	14	65,800.00	1
853	2015-10-28	4,702.00	4,702.00	4,702.00 - 4,702.00	25	117,550.00	1
854	2015-10-26	5,000.00	5,000.00	5,000.00 - 5,000.00	10	50,000.00	1
855	2015-10-21	5,245.00	5,245.00	5,245.00 - 5,245.00	1	5,245.00	1
856	2015-10-20	5,290.00	4,813.00	4,801.00 - 5,290.00	44	211,756.00	5
857	2015-10-19	4,810.00	4,810.00	4,810.00 - 4,810.00	10	48,100.00	1
858	2015-10-16	5,290.00	5,000.00	5,000.00 - 5,290.00	137	685,290.00	5
859	2015-10-15	4,900.00	4,999.00	4,900.00 - 5,000.00	507	2,534,474.00	8
860	2015-10-14	4,899.00	4,899.00	4,899.00 - 4,899.00	1	4,899.00	1
861	2015-10-13	4,600.00	4,608.00	4,600.00 - 4,799.00	53	244,248.00	3
862	2015-10-12	4,600.00	4,600.00	4,600.00 - 4,600.00	3	13,800.00	1
863	2015-10-01	4,250.00	4,124.00	4,100.00 - 4,250.00	148	610,400.00	4
864	2015-09-30	4,250.00	4,238.00	4,200.00 - 4,250.00	140	593,350.00	4
865	2015-09-29	4,900.00	4,291.00	4,250.00 - 4,900.00	240	1,029,760.00	8
866	2015-09-25	5,000.00	5,000.00	5,000.00 - 5,000.00	24	120,000.00	4
867	2015-09-14	4,950.00	4,975.00	4,950.00 - 5,320.00	1,156	5,751,310.00	7
868	2015-09-11	4,900.00	4,900.00	4,900.00 - 4,900.00	7	34,300.00	1
869	2015-09-10	5,000.00	4,989.00	4,950.00 - 5,000.00	9	44,900.00	3
870	2015-09-09	4,999.00	5,000.00	4,999.00 - 5,000.00	37	184,997.00	2
871	2015-09-07	5,000.00	5,000.00	5,000.00 - 5,000.00	60	300,000.00	4
872	2015-09-01	5,000.00	5,000.00	5,000.00 - 5,000.00	11	55,000.00	2
873	2015-08-31	5,000.00	5,000.00	5,000.00 - 5,000.00	16	80,000.00	2
874	2015-08-28	5,000.00	5,000.00	5,000.00 - 5,000.00	16	80,000.00	2
875	2015-08-27	5,000.00	5,000.00	5,000.00 - 5,000.00	40	200,000.00	2
876	2015-08-26	5,350.00	5,350.00	5,350.00 - 5,350.00	10	53,500.00	1
877	2015-08-19	5,365.00	5,365.00	5,365.00 - 5,365.00	5	26,825.00	1
878	2015-08-14	5,300.00	5,365.00	5,300.00 - 5,395.00	3	16,090.00	2
879	2015-08-13	5,010.00	5,010.00	5,010.00 - 5,010.00	15	75,150.00	2
880	2015-08-10	5,400.00	5,400.00	5,400.00 - 5,400.00	39	210,600.00	5
881	2015-08-07	5,400.00	5,400.00	5,400.00 - 5,400.00	15	81,000.00	2
882	2015-08-06	5,400.00	5,400.00	5,400.00 - 5,400.00	10	54,000.00	2
883	2015-08-05	5,600.00	5,540.00	5,500.00 - 5,600.00	43	238,300.00	5
884	2015-08-03	5,900.00	5,900.00	5,900.00 - 5,900.00	500	2,950,000.00	2
885	2015-07-28	6,300.00	6,300.00	6,300.00 - 6,300.00	11	69,300.00	2
886	2015-07-24	6,310.00	6,310.00	6,310.00 - 6,310.00	8	50,480.00	2
887	2015-07-23	6,310.00	6,310.00	6,310.00 - 6,310.00	1	6,310.00	1
888	2015-07-08	6,900.00	6,900.00	6,900.00 - 6,900.00	30	207,000.00	1
889	2015-07-07	6,400.00	6,400.00	6,400.00 - 6,400.00	7	44,800.00	1
890	2015-07-06	6,500.00	6,400.00	6,300.00 - 6,500.00	9	57,600.00	3
891	2015-07-01	6,500.00	6,500.00	6,500.00 - 6,500.00	1	6,500.00	1
892	2015-06-30	7,310.00	7,310.00	7,310.00 - 7,310.00	10	73,100.00	2
893	2015-06-29	7,310.00	7,310.00	7,310.00 - 7,310.00	1	7,310.00	1
894	2015-06-26	8,450.00	7,960.00	7,800.00 - 8,450.00	21	167,130.00	3
895	2015-06-24	8,600.00	8,600.00	8,600.00 - 8,600.00	7	60,200.00	1
896	2015-06-23	8,600.00	8,600.00	8,600.00 - 8,600.00	77	662,200.00	8
897	2015-06-22	6,950.00	7,485.00	6,950.00 - 7,770.00	42	314,290.00	6
898	2015-06-19	6,490.00	6,765.00	6,200.00 - 6,940.00	789	5,338,130.00	23
899	2015-06-17	6,500.00	6,500.00	6,500.00 - 6,500.00	8	52,000.00	1
900	2015-06-16	6,500.00	6,500.00	6,500.00 - 6,500.00	34	221,000.00	2
901	2015-06-15	6,700.00	6,680.00	6,650.00 - 6,700.00	45	300,500.00	3
902	2015-06-12	6,790.00	6,795.00	6,790.00 - 6,795.00	20	135,885.00	2
903	2015-06-11	6,500.00	6,525.00	6,500.00 - 6,700.00	171	1,115,500.00	6
904	2015-06-10	6,100.00	6,100.00	6,100.00 - 6,100.00	145	884,500.00	3
905	2015-06-09	6,090.00	6,460.00	6,090.00 - 6,950.00	77	497,350.00	6
906	2015-06-08	6,095.00	6,050.00	6,000.00 - 6,095.00	144	871,125.00	7
907	2015-06-05	5,300.00	5,300.00	5,300.00 - 5,300.00	41	217,300.00	3
908	2015-06-04	4,500.00	4,623.00	4,500.00 - 4,820.00	75	346,690.00	5
909	2015-06-03	4,101.00	4,203.00	4,101.00 - 4,819.00	60	252,186.00	6
910	2015-06-02	4,299.00	4,339.00	4,299.00 - 4,510.00	16	69,426.00	4
911	2015-05-29	4,001.00	4,001.00	4,001.00 - 4,001.00	1	4,001.00	1
912	2015-05-28	4,160.00	4,160.00	4,160.00 - 4,160.00	4	16,640.00	1
913	2015-05-27	4,000.00	4,000.00	4,000.00 - 4,000.00	80	320,000.00	1
914	2015-05-26	3,801.00	3,623.00	3,500.00 - 3,801.00	647	2,344,315.00	12
915	2015-05-25	3,999.00	4,000.00	3,999.00 - 4,000.00	57	227,998.00	3
916	2015-05-20	3,881.00	3,744.00	3,700.00 - 3,881.00	250	935,898.00	6
917	2015-05-18	3,880.00	3,880.00	3,880.00 - 3,880.00	1	3,880.00	1
918	2015-05-15	4,000.00	4,000.00	4,000.00 - 4,000.00	10	40,000.00	1
919	2015-05-14	4,510.00	3,924.00	3,851.00 - 4,510.00	27	105,954.00	4
920	2015-05-12	4,001.00	3,926.00	3,851.00 - 4,001.00	34	133,474.00	3
921	2015-05-07	4,001.00	4,001.00	4,001.00 - 4,001.00	1	4,001.00	1
922	2015-05-04	4,300.00	4,195.00	4,090.00 - 4,300.00	8	33,560.00	3
923	2015-04-30	3,850.00	4,202.00	3,850.00 - 4,300.00	32	134,450.00	5
924	2015-04-29	4,370.00	4,523.00	4,370.00 - 4,600.00	3	13,570.00	2
925	2015-04-27	4,000.00	4,000.00	4,000.00 - 4,000.00	22	88,000.00	1
926	2015-04-24	3,501.00	3,676.00	3,501.00 - 3,676.00	2,935	10,788,185.00	3
927	2015-04-23	3,800.00	3,800.00	3,800.00 - 3,800.00	5	19,000.00	1
928	2015-04-22	3,501.00	3,501.00	3,501.00 - 3,501.00	3	10,503.00	1
929	2015-04-21	4,000.00	4,000.00	4,000.00 - 4,000.00	10	40,000.00	1
930	2015-04-20	4,510.00	4,325.00	4,000.00 - 4,510.00	280	1,210,900.00	3
931	2015-04-13	4,510.00	4,510.00	4,510.00 - 4,510.00	10	45,100.00	1
932	2015-04-10	4,515.00	4,515.00	4,515.00 - 4,515.00	5	22,575.00	1
933	2015-04-08	5,000.00	5,000.00	5,000.00 - 5,000.00	1	5,000.00	1
934	2015-04-07	5,000.00	5,000.00	5,000.00 - 5,000.00	5	25,000.00	1
935	2015-04-06	5,590.00	5,045.00	4,500.00 - 5,590.00	4	20,180.00	2
936	2015-04-03	5,000.00	5,000.00	5,000.00 - 5,000.00	23	115,000.00	2
937	2015-03-23	5,000.00	5,000.00	5,000.00 - 5,000.00	50	250,000.00	1
938	2015-03-13	5,650.00	5,650.00	5,650.00 - 5,650.00	10	56,500.00	1
939	2015-03-12	5,650.00	5,650.00	5,650.00 - 5,650.00	15	84,750.00	2
940	2015-03-05	5,700.00	5,700.00	5,700.00 - 5,700.00	9	51,300.00	1
941	2015-02-17	5,700.00	5,605.00	5,600.00 - 5,700.00	144	807,300.00	2
942	2015-02-05	5,600.00	5,600.00	5,600.00 - 5,600.00	42	235,200.00	2
943	2015-02-04	5,800.00	5,800.00	5,800.00 - 5,800.00	10	58,000.00	1
944	2015-02-03	6,400.00	6,400.00	6,400.00 - 6,400.00	50	320,000.00	1
945	2015-01-30	5,620.00	5,780.00	5,600.00 - 5,800.00	441	2,549,800.00	4
946	2015-01-27	5,800.00	5,800.00	5,800.00 - 5,800.00	20	116,000.00	2
947	2015-01-23	5,800.00	5,860.00	5,800.00 - 5,900.00	5,379	31,516,600.00	5
948	2015-01-22	5,800.00	5,800.00	5,800.00 - 5,800.00	68	394,400.00	3
949	2015-01-16	5,810.00	5,805.00	5,800.00 - 5,810.00	10	58,050.00	2
950	2015-01-15	5,800.00	5,800.00	5,800.00 - 5,800.00	1	5,800.00	1
951	2014-12-31	5,900.00	6,035.00	5,900.00 - 6,300.00	457	2,758,400.00	7
952	2014-12-30	5,900.00	5,900.00	5,900.00 - 5,900.00	220	1,298,000.00	5
953	2014-12-24	5,900.00	5,900.00	5,900.00 - 5,900.00	8	47,200.00	1
954	2014-12-16	5,805.00	5,800.00	5,800.00 - 5,805.00	190	1,102,050.00	3
955	2014-12-15	5,810.00	5,880.00	5,810.00 - 6,200.00	11	64,690.00	2
956	2014-12-10	6,300.00	6,300.00	6,300.00 - 6,300.00	1	6,300.00	1
957	2014-12-04	6,300.00	6,300.00	6,300.00 - 6,300.00	53	333,900.00	3
958	2014-12-01	5,810.00	5,810.00	5,810.00 - 5,810.00	1	5,810.00	1
959	2014-11-25	6,300.00	6,305.00	6,300.00 - 6,310.00	93	586,360.00	2
960	2014-11-19	5,800.00	5,800.00	5,800.00 - 5,800.00	11	63,800.00	1
961	2014-11-18	6,300.00	6,300.00	6,300.00 - 6,300.00	73	459,900.00	1
962	2014-11-17	6,305.00	6,310.00	6,300.00 - 6,310.00	40	252,115.00	3
963	2014-11-14	6,310.00	6,310.00	6,310.00 - 6,310.00	175	1,104,250.00	6
964	2014-11-13	6,310.00	6,310.00	6,310.00 - 6,310.00	23	145,130.00	1
965	2014-11-12	6,310.00	6,310.00	6,310.00 - 6,310.00	13	82,030.00	1
966	2014-11-11	6,450.00	6,450.00	6,450.00 - 6,450.00	20	129,000.00	1
967	2014-11-10	6,400.00	6,400.00	6,400.00 - 6,400.00	2	12,800.00	1
968	2014-11-07	6,450.00	6,405.00	6,400.00 - 6,450.00	36	231,250.00	5
969	2014-11-03	6,550.00	6,550.00	6,550.00 - 6,550.00	10	65,500.00	1
970	2014-10-29	6,400.00	6,400.00	6,400.00 - 6,400.00	1	6,400.00	1
971	2014-10-28	6,400.00	6,400.00	6,400.00 - 6,400.00	82	524,800.00	3
972	2014-10-27	6,500.00	6,500.00	6,500.00 - 6,500.00	2	13,000.00	1
973	2014-10-24	6,600.00	6,600.00	6,600.00 - 6,600.00	7	46,200.00	1
974	2014-10-22	6,700.00	6,700.00	6,700.00 - 6,700.00	32	214,400.00	2
975	2014-10-21	6,790.00	6,700.00	6,700.00 - 6,790.00	1,660	11,268,700.00	3
976	2014-10-20	6,800.00	6,700.00	6,700.00 - 6,800.00	349	2,346,500.00	12
977	2014-10-16	6,800.00	6,800.00	6,800.00 - 6,800.00	69	469,200.00	5
978	2014-10-15	6,805.00	6,805.00	6,805.00 - 6,805.00	10	68,050.00	1
979	2014-10-14	6,900.00	6,900.00	6,900.00 - 6,900.00	15	103,500.00	1
980	2014-10-13	6,900.00	6,900.00	6,900.00 - 6,900.00	5	34,500.00	1
981	2014-10-10	6,900.00	6,900.00	6,900.00 - 6,900.00	20	138,000.00	1
982	2014-10-09	6,800.00	6,800.00	6,800.00 - 6,800.00	15	102,000.00	1
983	2014-10-06	6,800.00	6,800.00	6,800.00 - 6,800.00	60	408,000.00	1
984	2014-10-03	6,800.00	6,800.00	6,800.00 - 6,800.00	25	170,000.00	2
985	2014-10-01	7,110.00	7,000.00	7,000.00 - 7,110.00	50	353,300.00	4
986	2014-09-26	7,150.00	7,150.00	7,150.00 - 7,150.00	40	286,000.00	2
987	2014-09-23	7,150.00	7,150.00	7,110.00 - 7,150.00	42	300,220.00	2
988	2014-09-22	7,200.00	7,175.00	7,150.00 - 7,200.00	20	143,500.00	2
989	2014-09-17	7,200.00	7,200.00	7,200.00 - 7,200.00	267	1,922,400.00	3
990	2014-09-12	7,250.00	7,250.00	7,250.00 - 7,250.00	2	14,500.00	1
991	2014-09-11	7,110.00	7,110.00	7,110.00 - 7,110.00	4	28,440.00	1
992	2014-09-08	7,200.00	7,200.00	7,200.00 - 7,200.00	42	302,400.00	5
993	2014-09-05	7,250.00	7,250.00	7,250.00 - 7,250.00	20	145,000.00	1
994	2014-09-03	7,250.00	7,200.00	7,200.00 - 7,250.00	216	1,555,700.00	4
995	2014-09-02	7,350.00	7,345.00	7,330.00 - 7,350.00	79	580,200.00	8
996	2014-09-01	7,450.00	7,450.00	7,450.00 - 7,450.00	2	14,900.00	1
997	2014-08-26	7,400.00	7,400.00	7,400.00 - 7,400.00	250	1,850,000.00	1
998	2014-08-21	7,500.00	7,500.00	7,500.00 - 7,500.00	50	375,000.00	1
999	2014-08-14	7,105.00	7,105.00	7,105.00 - 7,105.00	65	461,825.00	2
1000	2014-08-11	7,440.00	7,440.00	7,440.00 - 7,440.00	5	37,200.00	1
1001	2014-08-08	7,440.00	7,440.00	7,440.00 - 7,440.00	207	1,540,080.00	2
1002	2014-08-07	7,400.00	7,500.00	7,400.00 - 7,500.00	250	1,865,000.00	3
1003	2014-08-04	7,110.00	7,020.00	7,000.00 - 7,110.00	280	1,966,225.00	7
1004	2014-07-31	7,300.00	7,300.00	7,300.00 - 7,300.00	80	584,000.00	1
1005	2014-07-24	7,300.00	7,300.00	7,300.00 - 7,300.00	295	2,153,500.00	3
1006	2014-07-18	7,150.00	7,025.00	7,000.00 - 7,150.00	242	1,702,400.00	8
1007	2014-07-17	7,300.00	7,165.00	7,100.00 - 7,300.00	15	107,500.00	2
1008	2014-07-10	7,300.00	7,300.00	7,300.00 - 7,300.00	46	335,800.00	2
1009	2014-07-09	7,300.00	7,300.00	7,290.00 - 7,300.00	780	5,693,370.00	9
1010	2014-07-08	7,000.00	7,000.00	7,000.00 - 7,000.00	50	350,000.00	1
1011	2014-07-07	6,800.00	6,800.00	6,800.00 - 6,800.00	80	544,000.00	3
1012	2014-07-04	6,500.00	6,500.00	6,500.00 - 6,500.00	10	65,000.00	1
1013	2014-07-03	7,300.00	7,300.00	7,300.00 - 7,300.00	273	1,992,900.00	1
1014	2014-07-02	7,140.00	6,630.00	6,375.00 - 7,140.00	3	19,890.00	2
1015	2014-07-01	7,300.00	7,130.00	7,000.00 - 7,300.00	477	3,480,420.00	8
1016	2014-06-30	7,440.00	7,440.00	7,440.00 - 7,440.00	10	74,400.00	1
1017	2014-06-26	7,300.00	7,300.00	7,300.00 - 7,300.00	5	36,500.00	1
1018	2014-06-25	7,400.00	7,400.00	7,400.00 - 7,400.00	200	1,480,000.00	1
1019	2014-06-20	7,400.00	7,400.00	7,400.00 - 7,400.00	16	118,400.00	2
1020	2014-06-19	7,400.00	7,400.00	7,400.00 - 7,400.00	2	14,800.00	1
1021	2014-06-16	7,120.00	7,120.00	7,120.00 - 7,120.00	14	99,680.00	1
1022	2014-06-13	7,100.00	7,100.00	7,100.00 - 7,100.00	808	5,736,800.00	2
1023	2014-06-11	7,500.00	7,120.00	7,000.00 - 7,500.00	116	826,200.00	5
1024	2014-06-10	7,500.00	7,500.00	7,500.00 - 7,500.00	52	390,000.00	2
1025	2014-06-05	7,900.00	7,900.00	7,900.00 - 7,900.00	25	197,500.00	1
1026	2014-05-30	7,440.00	7,440.00	7,440.00 - 7,440.00	1	7,440.00	1
1027	2014-05-26	7,500.00	7,500.00	7,500.00 - 7,500.00	135	1,012,500.00	1
1028	2014-05-20	7,500.00	7,500.00	7,500.00 - 7,500.00	164	1,230,000.00	6
1029	2014-05-12	7,800.00	7,810.00	7,800.00 - 7,900.00	41	319,900.00	3
1030	2014-05-08	7,505.00	7,500.00	7,500.00 - 7,505.00	50	375,025.00	2
1031	2014-05-07	8,050.00	8,050.00	8,050.00 - 8,050.00	1	8,050.00	1
1032	2014-05-01	7,935.00	7,275.00	6,610.00 - 7,935.00	2	14,545.00	2
1033	2014-04-30	8,000.00	6,900.00	6,900.00 - 8,000.00	141	1,126,900.00	2
1034	2014-04-24	8,000.00	8,000.00	8,000.00 - 8,000.00	10	80,000.00	1
1035	2014-04-23	8,200.00	8,200.00	8,200.00 - 8,200.00	338	2,771,600.00	2
1036	2014-04-18	8,200.00	8,200.00	8,200.00 - 8,200.00	5	41,000.00	1
1037	2014-04-17	8,190.00	8,165.00	7,910.00 - 8,200.00	2,631	21,572,030.00	12
1038	2014-04-14	8,100.00	8,000.00	8,000.00 - 8,100.00	603	4,827,200.00	6
1039	2014-04-11	8,000.00	8,000.00	8,000.00 - 8,000.00	93	744,000.00	2
1040	2014-04-10	8,000.00	8,000.00	8,000.00 - 8,000.00	22,263	178,104,000.00	7
1041	2014-04-09	8,000.00	8,000.00	8,000.00 - 8,000.00	43	344,000.00	2
1042	2014-04-08	8,150.00	8,000.00	8,000.00 - 8,150.00	3,604	28,834,800.00	6
1043	2014-04-04	8,200.00	8,200.00	8,200.00 - 8,200.00	120	984,000.00	1
1044	2014-04-03	8,160.00	8,160.00	8,160.00 - 8,160.00	10	81,600.00	1
1045	2014-03-31	8,100.00	8,100.00	8,100.00 - 8,100.00	750	6,075,000.00	5
1046	2014-03-28	8,100.00	8,100.00	8,100.00 - 8,100.00	28	226,800.00	3
1047	2014-03-26	8,100.00	8,100.00	8,100.00 - 8,100.00	34	275,400.00	1
1048	2014-03-24	8,100.00	8,100.00	8,100.00 - 8,100.00	8	64,800.00	2
1049	2014-03-21	8,380.00	8,100.00	8,100.00 - 8,380.00	50	405,310.00	3
1050	2014-03-20	8,400.00	8,110.00	8,100.00 - 8,400.00	51	413,600.00	3
1051	2014-03-19	8,400.00	8,350.00	8,100.00 - 8,400.00	11	92,100.00	3
1052	2014-03-18	8,500.00	8,500.00	8,500.00 - 8,500.00	21	178,500.00	1
1053	2014-03-14	8,600.00	8,600.00	8,600.00 - 8,600.00	10	86,000.00	1
1054	2014-03-13	8,300.00	8,500.00	8,300.00 - 8,500.00	116	966,000.00	3
1055	2014-03-06	8,300.00	8,300.00	8,300.00 - 8,300.00	1	8,300.00	1
1056	2014-03-05	8,500.00	8,785.00	8,500.00 - 8,950.00	1,034	8,798,750.00	6
1057	2014-03-04	7,700.00	8,000.00	7,700.00 - 8,000.00	1,909	15,262,800.00	11
1058	2014-03-03	7,900.00	7,800.00	7,800.00 - 7,900.00	206	1,607,400.00	2
1059	2014-02-28	8,000.00	7,935.00	7,700.00 - 8,000.00	9	71,400.00	3
1060	2014-02-27	8,500.00	8,070.00	7,950.00 - 8,500.00	321	2,595,500.00	6
1061	2014-02-25	8,505.00	8,950.00	8,505.00 - 8,995.00	114	1,019,810.00	4
1062	2014-02-21	8,995.00	8,995.00	8,995.00 - 8,995.00	163	1,466,185.00	3
1063	2014-02-20	9,000.00	9,000.00	9,000.00 - 9,000.00	10	90,000.00	1
1064	2014-02-19	9,000.00	9,000.00	9,000.00 - 9,000.00	11	99,000.00	2
1065	2014-02-18	8,400.00	8,400.00	8,400.00 - 8,400.00	1	8,400.00	1
1066	2014-02-17	8,100.00	9,155.00	7,900.00 - 9,400.00	123	1,121,000.00	11
1067	2014-02-14	8,500.00	8,235.00	8,000.00 - 8,500.00	36	296,500.00	4
1068	2014-02-13	8,500.00	8,500.00	8,500.00 - 8,500.00	3	25,500.00	1
1069	2014-02-12	9,240.00	9,025.00	8,000.00 - 9,240.00	31	279,800.00	5
1070	2014-02-11	9,000.00	8,035.00	7,600.00 - 9,250.00	261	2,096,920.00	9
1071	2014-02-10	9,000.00	8,100.00	8,100.00 - 9,000.00	13	114,300.00	3
1072	2014-02-07	9,000.00	9,480.00	9,000.00 - 9,500.00	81	765,600.00	7
1073	2014-02-06	8,700.00	9,000.00	7,250.00 - 9,200.00	187	1,673,550.00	14
1074	2014-02-05	8,000.00	8,000.00	8,000.00 - 8,000.00	11	88,000.00	2
1075	2014-02-04	7,250.00	7,850.00	7,250.00 - 8,000.00	5	39,250.00	2
1076	2014-01-30	7,400.00	8,000.00	7,400.00 - 8,000.00	1,101	8,607,400.00	3
1077	2014-01-29	8,700.00	8,700.00	8,700.00 - 8,700.00	1	8,700.00	1
1078	2014-01-28	7,700.00	7,700.00	7,700.00 - 7,700.00	225	1,732,500.00	3
1079	2014-01-27	7,650.00	7,650.00	7,650.00 - 7,650.00	15	114,750.00	1
1080	2014-01-22	7,500.00	7,205.00	7,200.00 - 7,500.00	277	1,996,140.00	8
1081	2014-01-21	7,405.00	7,405.00	7,400.00 - 7,405.00	130	962,500.00	2
1082	2014-01-20	7,400.00	7,400.00	7,400.00 - 7,400.00	70	518,000.00	1
1083	2014-01-17	7,700.00	7,700.00	7,700.00 - 7,700.00	1	7,700.00	1
1084	2014-01-16	7,300.00	7,300.00	7,300.00 - 7,300.00	1,100	8,030,000.00	3
1085	2014-01-15	7,520.00	7,450.00	7,450.00 - 7,520.00	114	855,400.00	5
1086	2014-01-14	7,500.00	7,505.00	7,500.00 - 7,700.00	49	367,700.00	2
1087	2014-01-13	7,600.00	7,700.00	7,600.00 - 7,700.00	323	2,470,030.00	5
1088	2014-01-09	7,500.00	7,700.00	7,500.00 - 7,700.00	312	2,355,400.00	5
1089	2014-01-08	7,600.00	7,630.00	7,450.00 - 7,700.00	137	1,051,050.00	5
1090	2014-01-07	7,600.00	7,495.00	7,450.00 - 7,600.00	12	89,950.00	4
1091	2014-01-06	7,600.00	7,600.00	7,500.00 - 7,600.00	90	680,300.00	5
1092	2014-01-03	7,700.00	7,700.00	7,700.00 - 7,700.00	147	1,131,900.00	5
1093	2014-01-02	7,700.00	7,695.00	7,600.00 - 7,700.00	59	454,100.00	4
1094	2013-12-31	7,700.00	7,700.00	7,700.00 - 7,700.00	1	7,700.00	1
1095	2013-12-30	7,700.00	7,500.00	7,500.00 - 7,700.00	148	1,110,400.00	6
1096	2013-12-27	7,700.00	7,500.00	7,500.00 - 7,700.00	318	2,385,400.00	4
1097	2013-12-26	7,700.00	7,700.00	7,700.00 - 7,700.00	10	77,000.00	1
1098	2013-12-25	7,500.00	7,500.00	7,500.00 - 7,500.00	10	75,000.00	1
1099	2013-12-24	7,780.00	7,700.00	7,700.00 - 8,140.00	361	2,880,910.00	6
1100	2013-12-20	7,700.00	7,700.00	7,700.00 - 7,700.00	700	5,390,000.00	2
1101	2013-12-19	7,800.00	7,250.00	7,250.00 - 7,800.00	11	85,250.00	2
1102	2013-12-18	7,500.00	7,520.00	7,500.00 - 7,800.00	101	759,300.00	2
1103	2013-12-17	7,500.00	7,500.00	7,500.00 - 7,500.00	128	960,000.00	3
1104	2013-12-16	7,500.00	7,475.00	7,450.00 - 7,500.00	133	994,000.00	4
1105	2013-12-11	7,890.00	7,110.00	7,110.00 - 7,890.00	22	172,020.00	2
1106	2013-12-10	7,890.00	7,890.00	7,890.00 - 7,890.00	35	276,150.00	1
1107	2013-12-09	7,110.00	7,110.00	7,110.00 - 7,110.00	5	35,550.00	1
1108	2013-12-04	7,650.00	7,580.00	7,580.00 - 7,650.00	273	2,088,170.00	2
1109	2013-12-03	7,600.00	7,600.00	7,600.00 - 7,600.00	152	1,155,200.00	1
1110	2013-12-02	7,650.00	7,580.00	7,100.00 - 7,650.00	2,081	15,914,100.00	3
1111	2013-11-29	7,300.00	7,400.00	7,300.00 - 7,500.00	200	1,480,000.00	2
1112	2013-11-28	7,150.00	7,150.00	7,150.00 - 7,150.00	500	3,575,000.00	2
1113	2013-11-27	7,700.00	7,685.00	7,550.00 - 7,700.00	22	169,100.00	3
1114	2013-11-26	7,900.00	7,500.00	7,500.00 - 7,900.00	4	31,200.00	2
1115	2013-11-25	7,450.00	7,505.00	7,450.00 - 7,600.00	971	7,288,000.00	5
1116	2013-11-20	7,125.00	7,110.00	7,100.00 - 7,125.00	100	711,100.00	7
1117	2013-11-19	7,110.00	7,110.00	7,110.00 - 7,110.00	17	120,870.00	2
1118	2013-11-14	7,150.00	7,150.00	7,150.00 - 7,150.00	200	1,430,000.00	2
1119	2013-11-12	7,210.00	7,200.00	7,200.00 - 7,210.00	95	684,020.00	2
1120	2013-11-11	7,200.00	7,200.00	7,200.00 - 7,200.00	6	43,200.00	1
1121	2013-11-08	7,400.00	7,390.00	7,200.00 - 7,400.00	48	354,600.00	7
1122	2013-11-07	7,400.00	7,400.00	7,400.00 - 7,400.00	300	2,220,000.00	2
1123	2013-11-05	7,400.00	7,400.00	7,400.00 - 7,400.00	5	37,000.00	1
1124	2013-11-01	7,300.00	7,325.00	7,300.00 - 7,500.00	6,229	45,480,800.00	9
1125	2013-10-31	7,350.00	7,200.00	7,200.00 - 7,350.00	319	2,330,520.00	10
1126	2013-10-30	7,400.00	7,350.00	7,350.00 - 7,400.00	112	823,450.00	4
1127	2013-10-25	7,400.00	7,400.00	7,300.00 - 7,400.00	397	2,937,700.00	10
1128	2013-10-24	7,700.00	7,400.00	7,400.00 - 7,700.00	141	1,066,800.00	3
1129	2013-10-22	7,500.00	7,700.00	7,500.00 - 7,700.00	23	176,900.00	3
1130	2013-10-21	7,690.00	7,765.00	7,690.00 - 7,780.00	59	458,030.00	3
1131	2013-10-18	7,420.00	7,405.00	7,400.00 - 7,420.00	549	4,064,580.00	5
1132	2013-10-17	7,420.00	7,595.00	7,420.00 - 7,600.00	36	273,420.00	4
1133	2013-10-16	7,300.00	7,500.00	7,300.00 - 7,500.00	3	22,300.00	2
1134	2013-10-10	7,495.00	7,180.00	7,140.00 - 7,495.00	112	803,940.00	3
1135	2013-10-07	7,600.00	7,140.00	7,000.00 - 7,600.00	2,254	16,463,380.00	35
1136	2013-10-04	7,515.00	7,515.00	7,515.00 - 7,515.00	50	375,750.00	1
1137	2013-10-03	8,000.00	7,710.00	7,515.00 - 8,000.00	600	4,627,250.00	9
1138	2013-10-02	7,800.00	7,800.00	7,800.00 - 7,800.00	42	327,600.00	1
1139	2013-09-30	7,500.00	7,500.00	7,500.00 - 7,500.00	1	7,500.00	1
1140	2013-09-27	7,800.00	7,800.00	7,800.00 - 7,800.00	50	390,000.00	1
1141	2013-09-26	7,800.00	7,500.00	7,500.00 - 7,800.00	461	3,595,500.00	2
1142	2013-09-24	7,550.00	7,500.00	7,500.00 - 7,550.00	220	1,651,000.00	8
1143	2013-09-23	7,550.00	7,535.00	7,500.00 - 7,550.00	150	1,129,950.00	3
1144	2013-09-20	7,550.00	7,550.00	7,550.00 - 7,550.00	1	7,550.00	1
1145	2013-09-19	7,950.00	7,940.00	7,900.00 - 7,950.00	96	762,300.00	3
1146	2013-09-18	7,500.00	7,925.00	7,500.00 - 7,950.00	131	1,023,100.00	4
1147	2013-09-13	7,780.00	7,780.00	7,780.00 - 7,780.00	1	7,780.00	1
1148	2013-09-10	8,000.00	8,200.00	8,000.00 - 8,200.00	497	4,025,400.00	4
1149	2013-09-06	7,780.00	7,780.00	7,780.00 - 7,780.00	2	15,560.00	1
1150	2013-09-05	8,050.00	8,050.00	8,050.00 - 8,050.00	6	48,300.00	2
1151	2013-09-04	8,050.00	8,050.00	8,000.00 - 8,050.00	57	458,500.00	3
1152	2013-09-03	8,000.00	8,000.00	8,000.00 - 8,000.00	100	800,000.00	1
1153	2013-08-30	7,550.00	7,550.00	7,550.00 - 7,550.00	233	1,759,150.00	1
1154	2013-08-29	7,550.00	7,550.00	7,550.00 - 7,550.00	10	75,500.00	1
1155	2013-08-28	7,900.00	7,900.00	7,900.00 - 7,900.00	1,230	9,717,000.00	3
1156	2013-08-26	7,300.00	7,300.00	7,300.00 - 7,300.00	20	146,000.00	3
1157	2013-08-23	7,550.00	7,300.00	7,300.00 - 7,550.00	7	52,350.00	2
1158	2013-08-22	6,500.00	7,540.00	6,500.00 - 7,550.00	63	472,000.00	3
1159	2013-08-21	7,510.00	7,550.00	7,400.00 - 7,550.00	265	1,991,080.00	7
1160	2013-08-20	7,510.00	7,510.00	7,510.00 - 7,510.00	100	751,000.00	1
1161	2013-08-19	7,600.00	7,600.00	7,600.00 - 7,600.00	22	167,200.00	1
1162	2013-08-15	7,800.00	7,510.00	7,505.00 - 7,800.00	108	820,445.00	5
1163	2013-08-14	7,900.00	7,900.00	7,900.00 - 7,900.00	30	237,000.00	2
1164	2013-08-12	7,700.00	7,700.00	7,700.00 - 7,700.00	1	7,700.00	1
1165	2013-08-08	7,900.00	7,900.00	7,900.00 - 7,900.00	82	647,800.00	3
1166	2013-08-07	8,450.00	8,450.00	8,450.00 - 8,450.00	20	169,000.00	1
1167	2013-08-06	8,000.00	8,000.00	8,000.00 - 8,000.00	62	496,000.00	3
1168	2013-08-01	8,000.00	8,000.00	8,000.00 - 8,000.00	55	440,000.00	1
1169	2013-07-31	8,000.00	8,105.00	8,000.00 - 8,200.00	201	1,629,000.00	7
1170	2013-07-24	8,200.00	8,200.00	8,200.00 - 8,200.00	12	98,400.00	1
1171	2013-07-23	8,000.00	8,000.00	8,000.00 - 8,000.00	34	272,000.00	2
1172	2013-07-18	8,200.00	8,200.00	8,200.00 - 8,200.00	141	1,156,200.00	4
1173	2013-07-15	8,000.00	8,000.00	8,000.00 - 8,000.00	19	152,000.00	1
1174	2013-07-10	8,000.00	8,200.00	8,000.00 - 8,200.00	80	646,000.00	4
1175	2013-07-09	8,000.00	8,000.00	8,000.00 - 8,000.00	2	16,000.00	1
1176	2013-07-03	8,200.00	8,200.00	8,200.00 - 8,200.00	10	82,000.00	1
1177	2013-06-24	8,200.00	8,200.00	8,200.00 - 8,200.00	120	984,000.00	3
1178	2013-06-17	8,100.00	8,100.00	8,100.00 - 8,100.00	3	24,300.00	1
1179	2013-06-14	8,650.00	8,515.00	8,500.00 - 8,650.00	55	468,250.00	2
1180	2013-06-13	8,500.00	8,500.00	8,500.00 - 8,500.00	65	552,500.00	1
1181	2013-06-12	8,100.00	8,100.00	8,100.00 - 8,100.00	1	8,100.00	1
1182	2013-06-11	8,505.00	8,505.00	8,500.00 - 8,505.00	150	1,275,500.00	2
1183	2013-06-10	8,540.00	8,540.00	8,540.00 - 8,540.00	459	3,919,860.00	1
1184	2013-06-07	8,500.00	8,630.00	8,500.00 - 8,800.00	4,197	36,223,200.00	15
1185	2013-06-06	8,800.00	8,800.00	8,800.00 - 8,800.00	300	2,640,000.00	1
1186	2013-06-05	8,500.00	8,480.00	8,320.00 - 8,500.00	518	4,401,740.00	9
1187	2013-06-04	8,200.00	8,200.00	8,200.00 - 8,200.00	2	16,400.00	1
1188	2013-06-03	8,490.00	8,495.00	8,490.00 - 8,500.00	4,408	37,446,440.00	10
1189	2013-05-31	8,110.00	8,250.00	8,110.00 - 8,250.00	418	3,442,060.00	5
1190	2013-05-28	8,250.00	8,250.00	8,250.00 - 8,250.00	50	412,500.00	1
1191	2013-05-21	8,050.00	8,385.00	8,050.00 - 8,450.00	12	100,600.00	2
1192	2013-05-20	8,000.00	8,000.00	8,000.00 - 8,000.00	49	392,000.00	1
1193	2013-05-16	8,100.00	8,000.00	8,000.00 - 8,100.00	177	1,422,570.00	5
1194	2013-05-10	8,100.00	8,010.00	8,000.00 - 8,100.00	11	88,100.00	2
1195	2013-05-07	7,850.00	7,760.00	7,600.00 - 7,850.00	467	3,622,850.00	9
1196	2013-05-06	8,800.00	7,850.00	7,800.00 - 8,800.00	505	4,376,000.00	10
1197	2013-05-03	8,700.00	8,700.00	8,700.00 - 8,700.00	80	696,000.00	2
1198	2013-05-02	8,800.00	8,800.00	8,800.00 - 8,800.00	400	3,520,000.00	2
1199	2013-05-01	8,800.00	8,800.00	8,800.00 - 8,800.00	57	501,600.00	1
1200	2013-04-30	8,900.00	8,900.00	8,900.00 - 8,900.00	9	80,100.00	1
1201	2013-04-26	9,000.00	8,925.00	8,900.00 - 9,000.00	637	5,693,000.00	3
1202	2013-04-22	8,500.00	8,500.00	8,500.00 - 8,500.00	2	17,000.00	1
1203	2013-04-18	9,300.00	9,300.00	9,300.00 - 9,300.00	19	176,700.00	1
1204	2013-04-17	8,490.00	8,500.00	8,400.00 - 8,500.00	8,262	70,153,660.00	4
1205	2013-04-16	8,150.00	8,485.00	8,150.00 - 8,490.00	1,218	10,336,740.00	4
1206	2013-04-08	8,100.00	8,100.00	8,100.00 - 8,100.00	100	810,000.00	2
1207	2013-04-05	8,100.00	8,100.00	8,100.00 - 8,100.00	8	64,800.00	2
1208	2013-04-04	8,400.00	8,400.00	8,400.00 - 8,400.00	10	84,000.00	1
1209	2013-04-02	8,500.00	8,400.00	8,300.00 - 8,500.00	10	84,000.00	2
1210	2013-03-26	8,505.00	8,505.00	8,505.00 - 8,505.00	215	1,828,575.00	1
1211	2013-03-22	8,500.00	8,500.00	8,500.00 - 8,500.00	514	4,369,000.00	5
1212	2013-03-19	8,200.00	8,500.00	8,200.00 - 8,500.00	1,383	11,647,800.00	7
1213	2013-03-18	8,500.00	8,500.00	8,500.00 - 8,500.00	64	544,000.00	2
1214	2013-03-14	8,800.00	8,505.00	8,500.00 - 8,800.00	133	1,131,400.00	2
1215	2013-03-13	8,200.00	8,900.00	8,100.00 - 8,900.00	1,083	9,195,300.00	8
1216	2013-03-12	8,000.00	8,895.00	8,000.00 - 9,100.00	836	7,435,385.00	9
1217	2013-03-11	9,000.00	8,000.00	8,000.00 - 9,000.00	7	61,000.00	2
1218	2013-03-07	9,110.00	9,100.00	9,100.00 - 9,110.00	105	955,550.00	2
1219	2013-03-06	9,200.00	9,200.00	9,200.00 - 9,200.00	444	4,084,800.00	6
1220	2013-03-05	9,200.00	9,200.00	9,200.00 - 9,200.00	1	9,200.00	1
1221	2013-03-01	9,500.00	9,500.00	9,500.00 - 9,500.00	37	351,500.00	2
1222	2013-02-28	9,600.00	9,600.00	9,600.00 - 9,600.00	4	38,400.00	1
1223	2013-02-19	10,000.00	10,000.00	10,000.00 - 10,200.00	381	3,810,400.00	11
1224	2013-02-18	10,000.00	10,000.00	10,000.00 - 10,000.00	100	1,000,000.00	1
1225	2013-02-15	9,500.00	9,500.00	9,500.00 - 9,500.00	1	9,500.00	1
1226	2013-02-14	10,000.00	10,000.00	10,000.00 - 10,010.00	23,405	234,050,010.00	5
1227	2013-02-13	10,250.00	10,250.00	10,250.00 - 10,250.00	50	512,500.00	1
1228	2013-02-08	10,250.00	10,250.00	10,250.00 - 10,250.00	36	369,000.00	1
1229	2013-02-07	10,000.00	10,090.00	10,000.00 - 10,250.00	554	5,570,400.00	8
1230	2013-02-06	10,000.00	10,000.00	10,000.00 - 10,000.00	460	4,600,000.00	2
1231	2013-02-05	9,700.00	9,820.00	9,700.00 - 10,000.00	494	4,850,000.00	5
1232	2013-02-04	9,500.00	9,500.00	9,500.00 - 9,500.00	80	760,000.00	1
1233	2013-01-28	9,500.00	9,500.00	9,500.00 - 9,500.00	14	133,000.00	2
1234	2013-01-24	9,200.00	9,200.00	9,200.00 - 9,200.00	613	5,639,600.00	7
1235	2013-01-22	9,500.00	9,190.00	9,120.00 - 9,500.00	235	2,231,260.00	8
1236	2013-01-18	9,110.00	9,495.00	9,110.00 - 9,500.00	101	959,110.00	3
1237	2013-01-17	9,500.00	9,415.00	9,350.00 - 9,500.00	850	8,004,000.00	4
1238	2013-01-15	9,500.00	9,500.00	9,500.00 - 9,500.00	858	8,151,000.00	3
1239	2013-01-14	9,495.00	9,500.00	9,495.00 - 9,500.00	309	2,935,420.00	3
1240	2013-01-10	9,500.00	9,500.00	9,500.00 - 9,500.00	10	95,000.00	2
1241	2013-01-08	9,495.00	9,495.00	9,495.00 - 9,495.00	34	322,830.00	2
1242	2013-01-07	9,050.00	9,090.00	9,050.00 - 9,100.00	645	5,864,500.00	4
1243	2013-01-05	9,100.00	9,100.00	9,100.00 - 9,100.00	20	182,000.00	1
1244	2013-01-04	8,900.00	9,100.00	8,900.00 - 9,100.00	3,698	33,370,300.00	10
1245	2013-01-03	9,000.00	9,000.00	9,000.00 - 9,000.00	2,105	18,945,000.00	3
1246	2013-01-02	8,895.00	8,895.00	8,895.00 - 8,895.00	1	8,895.00	1
1247	2012-12-28	8,600.00	8,795.00	8,600.00 - 8,800.00	1,067	9,376,550.00	5
1248	2012-12-27	8,600.00	8,600.00	8,600.00 - 8,600.00	113	971,800.00	3
1249	2012-12-26	8,300.00	8,300.00	8,300.00 - 8,300.00	1,181	9,802,300.00	5
1250	2012-12-25	8,200.00	8,200.00	8,200.00 - 8,200.00	69	565,800.00	1
1251	2012-12-21	8,800.00	8,700.00	8,700.00 - 8,800.00	2,300	20,050,000.00	2
1252	2012-12-20	8,800.00	8,890.00	8,800.00 - 8,890.00	10,254	91,142,312.00	2
1253	2012-12-19	8,800.00	8,900.00	8,800.00 - 8,900.00	9,746	86,727,504.00	9
1254	2012-12-18	8,800.00	8,800.00	8,800.00 - 8,800.00	561	4,936,800.00	10
1255	2012-12-17	8,800.00	8,770.00	8,770.00 - 8,800.00	699	6,150,000.00	5
1256	2012-12-14	8,900.00	8,795.00	8,770.00 - 8,900.00	312	2,749,700.00	4
1257	2012-12-13	8,900.00	8,900.00	8,900.00 - 8,900.00	1,508	13,421,200.00	6
1258	2012-12-11	8,400.00	8,440.00	8,400.00 - 8,500.00	66	557,100.00	3
1259	2012-12-10	8,500.00	8,500.00	8,500.00 - 8,500.00	15	127,500.00	1
1260	2012-12-07	7,500.00	7,500.00	7,500.00 - 7,500.00	5	37,500.00	1
1261	2012-12-06	7,150.00	7,150.00	7,150.00 - 7,150.00	7	50,050.00	2
1262	2012-12-05	7,500.00	7,500.00	7,500.00 - 7,500.00	5	37,500.00	1
1263	2012-12-04	7,700.00	7,700.00	7,700.00 - 7,700.00	50	385,000.00	1
1264	2012-11-29	7,000.00	7,000.00	7,000.00 - 7,000.00	98	686,000.00	2
1265	2012-11-27	7,000.00	7,000.00	7,000.00 - 7,000.00	36	252,000.00	2
1266	2012-11-26	6,885.00	6,885.00	6,885.00 - 6,885.00	65	447,525.00	1
1267	2012-11-19	6,900.00	6,885.00	6,605.00 - 6,900.00	914	6,294,800.00	4
1268	2012-11-15	6,700.00	6,700.00	6,700.00 - 6,700.00	231	1,547,700.00	1
1269	2012-11-13	7,005.00	6,755.00	6,700.00 - 7,005.00	91	614,510.00	4
1270	2012-11-07	7,005.00	7,000.00	7,000.00 - 7,005.00	74	518,070.00	4
1271	2012-11-01	6,700.00	6,600.00	6,600.00 - 6,700.00	70	464,300.00	4
1272	2012-10-31	7,000.00	7,000.00	7,000.00 - 7,000.00	35	245,000.00	2
1273	2012-10-30	7,600.00	7,020.00	7,000.00 - 7,600.00	95	675,500.00	4
1274	2012-10-29	7,650.00	7,600.00	7,600.00 - 7,650.00	25	190,750.00	3
1275	2012-10-26	8,000.00	7,825.00	7,650.00 - 8,000.00	45	356,500.00	4
1276	2012-10-25	8,005.00	8,000.00	8,000.00 - 8,005.00	12	96,010.00	2
1277	2012-10-24	8,700.00	8,590.00	8,500.00 - 8,700.00	377	3,242,400.00	9
1278	2012-10-23	8,700.00	8,700.00	8,700.00 - 8,700.00	51	443,700.00	2
1279	2012-10-22	8,700.00	8,700.00	8,700.00 - 8,700.00	144	1,252,800.00	1
1280	2012-10-19	8,800.00	8,800.00	8,800.00 - 8,800.00	80	704,000.00	1
1281	2012-10-18	8,990.00	8,895.00	8,800.00 - 8,990.00	40	355,800.00	2
1282	2012-10-17	8,800.00	8,800.00	8,800.00 - 8,800.00	7	61,600.00	1
1283	2012-10-16	8,600.00	8,800.00	8,600.00 - 8,800.00	47	404,800.00	2
1284	2012-10-15	9,000.00	8,965.00	8,700.00 - 9,000.00	80	717,000.00	4
1285	2012-10-12	9,000.00	9,000.00	9,000.00 - 9,000.00	4	36,000.00	1
1286	2012-10-11	8,900.00	8,900.00	8,900.00 - 8,900.00	8	71,200.00	1
1287	2012-10-10	8,995.00	9,000.00	8,995.00 - 9,000.00	56	503,970.00	3
1288	2012-10-09	8,995.00	8,700.00	8,700.00 - 8,995.00	754	6,560,980.00	6
1289	2012-10-08	8,700.00	8,700.00	8,700.00 - 8,700.00	18	156,600.00	1
1290	2012-10-02	9,000.00	9,000.00	9,000.00 - 9,000.00	20	180,000.00	1
1291	2012-10-01	9,000.00	9,000.00	9,000.00 - 9,000.00	21	189,000.00	2
1292	2012-09-27	9,000.00	8,665.00	8,500.00 - 9,000.00	11	97,000.00	3
1293	2012-09-26	8,700.00	8,700.00	8,700.00 - 8,700.00	55	478,500.00	1
1294	2012-09-25	9,000.00	9,000.00	9,000.00 - 9,000.00	1,536	13,824,000.00	18
1295	2012-09-24	9,150.00	9,175.00	9,150.00 - 9,200.00	70	642,250.00	2
1296	2012-09-20	9,150.00	9,150.00	9,150.00 - 9,150.00	5	45,750.00	1
1297	2012-09-19	9,200.00	9,250.00	9,200.00 - 9,250.00	1,655	15,306,000.00	2
1298	2012-09-18	9,100.00	9,100.00	9,100.00 - 9,100.00	195	1,774,500.00	2
1299	2012-09-17	9,000.00	9,000.00	9,000.00 - 9,000.00	158	1,422,000.00	2
1300	2012-09-13	9,000.00	9,000.00	9,000.00 - 9,000.00	140	1,260,000.00	3
1301	2012-09-12	9,300.00	9,075.00	9,000.00 - 9,300.00	80	726,000.00	5
1302	2012-09-11	9,090.00	9,330.00	9,090.00 - 9,330.00	115	1,048,950.00	4
1303	2012-09-06	9,100.00	9,095.00	9,090.00 - 9,100.00	291	2,646,190.00	4
1304	2012-09-05	9,100.00	9,100.00	9,100.00 - 9,100.00	439	3,994,900.00	1
1305	2012-09-04	9,090.00	9,090.00	9,090.00 - 9,090.00	59	536,310.00	1
1306	2012-09-03	9,200.00	9,200.00	9,200.00 - 9,200.00	20	184,000.00	1
1307	2012-08-31	9,400.00	9,515.00	9,400.00 - 10,400.00	59	561,440.00	5
1308	2012-08-30	9,090.00	9,090.00	9,090.00 - 9,090.00	55	499,950.00	1
1309	2012-08-28	9,000.00	9,075.00	9,000.00 - 9,090.00	262	2,376,000.00	4
1310	2012-08-27	9,000.00	9,000.00	9,000.00 - 9,000.00	45	405,000.00	1
1311	2012-08-24	9,000.00	9,000.00	9,000.00 - 9,000.00	40	360,000.00	1
1312	2012-08-23	9,090.00	9,000.00	9,000.00 - 9,090.00	1,288	11,704,590.00	12
1313	2012-08-22	9,095.00	9,095.00	9,095.00 - 9,095.00	100	909,500.00	1
1314	2012-08-16	9,090.00	9,095.00	9,090.00 - 9,100.00	609	5,537,490.00	4
1315	2012-08-10	9,100.00	9,100.00	9,100.00 - 9,100.00	523	4,759,300.00	3
1316	2012-08-08	9,900.00	9,900.00	9,900.00 - 9,900.00	4	39,600.00	1
1317	2012-08-07	8,800.00	8,800.00	8,800.00 - 8,800.00	58	510,400.00	6
1318	2012-08-06	8,840.00	8,800.00	8,500.00 - 8,840.00	353	3,109,520.00	10
1319	2012-08-03	9,895.00	9,045.00	8,840.00 - 9,895.00	26	235,115.00	2
1320	2012-07-27	10,000.00	10,000.00	10,000.00 - 10,000.00	103	1,030,000.00	2
1321	2012-07-26	10,390.00	10,390.00	10,390.00 - 10,390.00	2	20,780.00	1
1322	2012-07-25	10,400.00	10,400.00	10,400.00 - 10,400.00	3	31,200.00	1
1323	2012-07-23	10,390.00	10,390.00	10,390.00 - 10,390.00	6	62,340.00	1
1324	2012-07-20	10,390.00	10,390.00	10,390.00 - 10,390.00	10	103,900.00	1
1325	2012-07-02	10,400.00	10,400.00	10,400.00 - 10,400.00	1	10,400.00	1
1326	2008-09-05	2,500.00	2,500.00	2,500.00 - 2,501.00	800	2,000,300.00	0
1327	2008-09-04	2,805.00	2,805.00	2,805.00 - 2,805.00	2,000	5,610,000.00	0
1328	2008-09-02	3,300.00	3,300.00	3,300.00 - 3,300.00	345	1,138,500.00	0
1329	2008-09-01	3,500.00	3,500.00	3,500.00 - 3,500.00	541,365	1,894,777,500.00	0
1330	2008-08-29	3,200.00	3,230.00	3,200.00 - 3,230.00	80	256,900.00	0
1331	2008-08-28	2,502.00	2,810.00	2,502.00 - 2,810.00	1,529	3,849,748.00	0
1332	2008-08-27	2,100.00	2,444.00	2,100.00 - 2,444.00	3,322	7,527,660.00	0
1333	2008-08-01	2,125.00	2,125.00	2,125.00 - 2,125.00	30	63,750.00	0
1334	2008-07-31	2,125.00	2,125.00	2,125.00 - 2,125.00	50	106,250.00	0
1335	2008-07-29	2,450.00	2,450.00	2,450.00 - 2,450.00	20	49,000.00	0
1336	2008-07-23	2,500.00	2,500.00	2,500.00 - 2,500.00	23	57,500.00	0
1337	2008-07-21	2,500.00	2,500.00	2,500.00 - 2,500.00	200	500,000.00	0
1338	2008-07-18	2,500.00	2,500.00	2,500.00 - 2,500.00	300	750,000.00	0
1339	2008-07-17	2,500.00	2,500.00	2,500.00 - 2,500.00	200	500,000.00	0
1340	2008-07-16	2,500.00	2,500.00	2,500.00 - 2,500.00	400	1,000,000.00	0
1341	2008-07-14	2,500.00	2,500.00	2,500.00 - 2,550.00	52,750	131,900,000.00	0
1342	2008-07-03	2,600.00	2,600.00	2,600.00 - 2,600.00	100	260,000.00	0
1343	2008-07-02	2,600.00	2,500.00	2,500.00 - 2,600.00	1,398	3,634,300.00	0
1344	2008-06-20	2,800.00	2,900.00	2,800.00 - 2,900.00	1,530	4,434,000.00	0
1345	2008-06-19	2,700.00	2,700.00	2,700.00 - 2,700.00	490	1,323,000.00	0
1346	2008-06-17	2,700.00	2,700.00	2,700.00 - 2,700.00	200	540,000.00	0
1347	2008-06-13	2,700.00	2,700.00	2,700.00 - 2,700.00	350	945,000.00	0
1348	2008-06-12	2,500.00	2,700.00	2,500.00 - 2,700.00	1,365	3,578,500.00	0
1349	2008-06-05	2,500.00	2,500.00	2,500.00 - 2,500.00	20	50,000.00	0
1350	2008-06-03	2,500.00	2,500.00	2,500.00 - 2,500.00	100	250,000.00	0
1351	2008-05-19	2,500.00	2,500.00	2,500.00 - 2,500.00	330	825,000.00	0
1352	2008-05-15	2,700.00	2,700.00	2,700.00 - 2,700.00	10	27,000.00	0
1353	2008-05-02	2,700.00	2,700.00	2,700.00 - 2,700.00	300	810,000.00	0
1354	2008-04-15	2,600.00	2,600.00	2,600.00 - 2,600.00	241	626,600.00	0
1355	2008-04-11	2,600.00	2,600.00	2,600.00 - 2,600.00	1,000	2,600,000.00	0
1356	2008-04-09	2,850.00	2,850.00	2,850.00 - 2,850.00	14	39,900.00	0
1357	2008-03-27	2,701.00	2,850.00	2,700.00 - 2,850.00	1,050	2,912,750.00	0
1358	2008-03-24	2,700.00	3,000.00	2,601.00 - 3,000.00	36,537	109,375,170.00	0
1359	2008-03-21	2,600.00	2,700.00	2,600.00 - 2,700.00	450	1,190,000.00	0
1360	2008-03-11	2,500.00	2,500.00	2,500.00 - 2,500.00	41,529	103,822,500.00	0
1361	2008-03-06	2,900.00	2,900.00	2,900.00 - 2,900.00	200	580,000.00	0
1362	2008-02-29	3,000.00	3,000.00	3,000.00 - 3,000.00	2	6,000.00	0
1363	2008-02-28	2,901.00	2,901.00	2,901.00 - 2,901.00	433	1,256,133.00	0
1364	2008-02-22	3,000.00	3,000.00	3,000.00 - 3,000.00	20	60,000.00	0
1365	2008-02-15	3,000.00	3,000.00	3,000.00 - 3,000.00	1	3,000.00	0
1366	2008-02-14	3,000.00	3,000.00	3,000.00 - 3,000.00	2,000	6,000,000.00	0
1367	2008-02-04	3,000.00	3,000.00	3,000.00 - 3,000.00	100	300,000.00	0
1368	2008-02-01	3,000.00	3,000.00	3,000.00 - 3,000.00	1,000	3,000,000.00	0
1369	2008-01-31	3,000.00	3,000.00	2,950.00 - 3,000.00	1,355	4,047,500.00	0
1370	2008-01-29	2,800.00	2,800.00	2,800.00 - 2,800.00	150	420,000.00	0
1371	2008-01-17	2,980.00	3,000.00	2,980.00 - 3,000.00	5,730	17,189,200.00	0
1372	2008-01-10	3,000.00	3,000.00	3,000.00 - 3,000.00	3,000	9,000,000.00	0
1373	2008-01-08	3,000.00	3,000.00	3,000.00 - 3,000.00	50	150,000.00	0
1374	2008-01-07	3,000.00	3,000.00	3,000.00 - 3,000.00	1,000	3,000,000.00	0
1375	2007-12-11	3,180.00	3,199.00	3,180.00 - 3,199.00	11,000	35,170,000.00	0
1376	2007-12-03	3,180.00	3,180.00	3,180.00 - 3,180.00	10	31,800.00	0
1377	2007-11-29	3,000.00	3,000.00	3,000.00 - 3,000.00	724,090	2,172,270,000.00	0
1378	2007-11-22	2,889.00	2,889.00	2,889.00 - 2,889.00	1,828	5,281,092.00	0
1379	2007-11-14	2,990.00	2,990.00	2,990.00 - 2,990.00	500	1,495,000.00	0
1380	2007-10-31	3,000.00	3,000.00	3,000.00 - 3,000.00	13	39,000.00	0
1381	2007-10-30	2,850.00	2,998.00	2,850.00 - 4,500.00	153,110	459,748,400.00	0
1382	2007-10-29	2,850.00	2,850.00	2,850.00 - 2,850.00	560	1,596,000.00	0
1383	2007-10-26	3,000.00	3,000.00	3,000.00 - 3,000.00	137	411,000.00	0
1384	2007-10-25	2,850.00	3,000.00	2,850.00 - 3,000.00	720,487	2,161,387,950.00	0
1385	2007-10-24	2,830.00	2,850.00	2,830.00 - 2,850.00	4,633	13,154,850.00	0
1386	2007-10-22	2,831.00	2,830.00	2,830.00 - 2,831.00	246	696,230.00	0
1387	2007-10-19	2,830.00	2,830.00	2,830.00 - 2,830.00	633	1,791,390.00	0
1388	2007-10-18	2,850.00	2,850.00	2,850.00 - 2,850.00	128	364,800.00	0
1389	2007-10-17	2,850.00	2,850.00	2,850.00 - 2,850.00	1,000	2,850,000.00	0
1390	2007-10-16	2,850.00	2,850.00	2,850.00 - 2,851.00	8,374	23,866,900.00	0
1391	2007-10-15	2,850.00	2,850.00	2,850.00 - 2,850.00	8,474	24,150,900.00	0
1392	2007-10-12	2,850.00	2,850.00	2,850.00 - 2,850.00	750	2,137,500.00	0
1393	2007-10-09	2,990.00	2,990.00	2,990.00 - 2,990.00	250	747,500.00	0
1394	2007-10-08	2,990.00	2,996.00	2,990.00 - 2,996.00	3,190	9,556,880.00	0
1395	2007-10-05	2,999.00	2,999.00	2,999.00 - 2,999.00	600	1,799,400.00	0
1396	2007-10-02	3,000.00	3,000.00	3,000.00 - 3,000.00	3,000	9,000,000.00	0
1397	2007-09-28	3,000.00	3,000.00	3,000.00 - 3,001.00	8,400	25,201,500.00	0
1398	2007-09-27	3,000.00	2,950.00	2,950.00 - 3,000.00	742,630	2,226,858,500.00	0
1399	2007-09-26	2,800.00	3,000.00	2,800.00 - 3,000.00	1,916	5,576,800.00	0
1400	2007-09-25	2,750.00	2,800.00	2,750.00 - 2,800.00	800	2,230,000.00	0
1401	2007-09-24	2,700.00	2,750.00	2,700.00 - 2,750.00	21,530	58,293,500.00	0
1402	2007-09-21	2,700.00	2,700.00	2,700.00 - 2,700.00	500	1,350,000.00	0
1403	2007-09-20	2,799.00	2,799.00	2,799.00 - 2,799.00	650	1,819,350.00	0
1404	2007-09-19	2,500.00	2,800.00	2,500.00 - 2,800.00	2,684	7,310,000.00	0
1405	2007-09-18	2,800.00	2,500.00	2,500.00 - 2,800.00	1,050	2,790,000.00	0
1406	2007-09-17	2,500.00	2,500.00	2,500.00 - 2,500.00	500	1,250,000.00	0
1407	2007-09-12	2,850.00	2,800.00	2,800.00 - 2,850.00	600	1,705,000.00	0
1408	2007-09-11	2,900.00	2,900.00	2,900.00 - 2,900.00	1,300	3,770,000.00	0
1409	2007-09-10	2,900.00	2,900.00	2,900.00 - 2,900.00	100	290,000.00	0
1410	2007-09-07	2,900.00	2,900.00	2,900.00 - 2,900.00	920	2,668,000.00	0
1411	2007-09-06	3,000.00	2,900.00	2,900.00 - 3,000.00	190,980	572,842,000.00	0
1412	2007-09-05	3,100.00	3,000.00	3,000.00 - 3,100.00	1,900	5,710,000.00	0
1413	2007-09-04	3,000.00	3,140.00	3,000.00 - 3,140.00	13,020	39,362,800.00	0
1414	2007-09-03	3,000.00	3,000.00	3,000.00 - 3,000.00	5,700	17,100,000.00	0
1415	2007-08-31	2,300.00	2,500.00	2,300.00 - 2,500.00	11,850	27,541,500.00	0
1416	2007-08-30	2,200.00	2,200.00	2,200.00 - 2,200.00	10,300	22,660,000.00	0
1417	2007-08-29	2,100.00	2,100.00	2,100.00 - 2,100.00	10,000	21,000,000.00	0
1418	2007-08-28	2,000.00	2,000.00	2,000.00 - 2,000.00	100	200,000.00	0
1419	2007-08-24	1,500.00	1,500.00	1,500.00 - 1,500.00	34	51,000.00	0
1420	2007-08-21	700.00	700.00	700.00 - 700.00	10	7,000.00	0
1421	2007-08-16	600.00	600.00	600.00 - 600.00	4,500	2,700,000.00	0
1422	2007-08-14	560.00	560.00	560.00 - 560.00	1,500	840,000.00	0
1423	2007-08-13	540.00	555.00	540.00 - 555.00	12,874	7,077,600.00	0
1424	2007-08-10	555.00	555.00	555.00 - 555.00	4,102	2,276,610.00	0
1425	2007-08-09	555.00	555.00	555.00 - 555.00	2,119	1,176,045.00	0
1426	2007-08-08	555.00	555.00	555.00 - 555.00	3,531	1,959,705.00	0
1427	2007-08-07	550.00	550.00	550.00 - 550.00	2,321	1,276,550.00	0
1428	2007-08-06	550.00	550.00	550.00 - 550.00	2,599	1,429,450.00	0
1429	2007-08-03	401.00	555.00	401.00 - 555.00	2,901	1,543,855.00	0
1430	2007-07-23	300.00	300.00	300.00 - 300.00	18,944	5,683,200.00	0
1431	2007-07-20	250.00	300.00	250.00 - 300.00	13,461	4,038,250.00	0
1432	2007-07-19	201.00	201.00	201.00 - 201.00	18,944	3,807,744.00	0
1433	2007-07-07	201.00	201.00	201.00 - 201.00	1,500	301,500.00	0
1434	2007-07-05	200.00	200.00	200.00 - 200.00	50	10,000.00	0
1435	2007-06-26	200.00	200.00	200.00 - 200.00	7,495	1,499,000.00	0
1436	2007-06-22	200.00	200.00	200.00 - 200.00	2,950	590,000.00	0
1437	2007-06-21	200.00	200.00	200.00 - 200.00	1,020	204,000.00	0
1438	2007-06-07	200.00	250.00	200.00 - 250.00	5,000	1,150,000.00	0
1439	2007-06-06	200.00	200.00	200.00 - 200.00	12	2,400.00	0
1440	2007-05-23	136.00	136.00	136.00 - 136.00	13,485	1,833,960.00	0
1441	2007-05-08	135.00	135.00	135.00 - 135.00	840	113,400.00	0
1442	2007-05-02	140.00	140.00	140.00 - 140.00	400	56,000.00	0
1443	2007-02-06	30.00	30.00	30.00 - 30.00	350	10,500.00	0
1444	2007-01-02	20.00	20.00	20.00 - 20.00	750	15,000.00	0
1445	2006-09-28	20.00	20.00	20.00 - 20.00	500	10,000.00	0
1446	2006-09-08	20.00	20.00	20.00 - 20.00	738	14,760.00	0
1447	2006-08-03	20.00	20.00	20.00 - 20.00	1	20.00	0
1448	2006-03-14	20.00	20.00	20.00 - 20.00	500	10,000.00	0
1449	2006-02-07	20.00	20.00	20.00 - 20.00	1,132	22,640.00	0
1450	2006-01-26	20.00	20.00	20.00 - 20.00	250	5,000.00	0
1451	2006-01-06	20.00	20.00	20.00 - 20.00	1,132	22,640.00	0
1452	2005-09-13	5.00	5.00	5.00 - 5.00	1,776	8,880.00	0
1453	2005-09-12	5.00	5.00	5.00 - 5.00	1,199	5,995.00	0
1454	2005-04-08	3.00	3.00	3.00 - 3.00	63,084	189,252.00	0
1455	2005-04-06	25.00	25.00	25.00 - 25.00	1,830	45,750.00	0
1456	2005-04-01	11.00	11.00	11.00 - 11.00	3,725	40,975.00	0
1457	2004-03-15	10.00	10.00	10.00 - 10.00	1,864	18,640.00	0
1458	2003-12-02	10.00	10.00	10.00 - 10.00	41	410.00	0
1459	2003-04-16	2.00	2.00	2.00 - 2.00	10	20.00	0
1460	2003-03-28	2.00	2.00	2.00 - 2.00	73,700	147,400.00	0
1461	2003-03-27	2.00	2.00	2.00 - 2.00	10,000	20,000.00	0
1462	2002-12-26	5.00	5.00	5.00 - 5.00	500	2,500.00	0
1463	2002-11-29	5.00	5.00	5.00 - 5.00	560	2,800.00	0
1464	2002-10-08	5.00	5.00	5.00 - 5.00	102	510.00	0
1465	2002-06-25	5.00	5.00	5.00 - 5.00	500	2,500.00	0
1466	2002-06-03	5.00	5.00	5.00 - 5.00	4,347	21,735.00	0
1467	2002-05-31	5.00	5.00	5.00 - 5.00	1,750	8,750.00	0
1468	2002-05-30	5.00	5.00	5.00 - 5.00	1,487	7,435.00	0
1469	2001-12-24	5.00	5.00	5.00 - 5.00	1,750	8,750.00	0
1470	2001-11-20	6.00	6.00	6.00 - 6.00	334	2,004.00	0
1471	2001-11-16	5.00	5.00	5.00 - 5.00	60,656	303,280.00	0
1472	2001-11-15	5.00	5.00	5.00 - 5.00	199	995.00	0
1473	2001-10-04	5.00	5.00	5.00 - 5.00	102,577	512,885.00	0
1474	2001-09-28	10.00	10.00	10.00 - 10.00	180	1,800.00	0
1475	2001-09-27	10.00	10.00	10.00 - 10.00	14,747	147,470.00	0
1476	2001-09-18	15.00	15.00	15.00 - 15.00	430	6,450.00	0
1477	2001-09-17	10.00	10.00	10.00 - 10.00	74	740.00	0
1478	2001-09-14	10.00	15.00	10.00 - 15.00	195	2,700.00	0
1479	2001-09-13	10.00	10.00	10.00 - 10.00	500	5,000.00	0
1480	2001-07-23	10.00	10.00	10.00 - 10.00	233	2,330.00	0
1481	2001-07-17	10.00	10.00	10.00 - 10.00	250	2,500.00	0
1482	2001-05-30	10.00	10.00	10.00 - 10.00	2,615	26,150.00	0
1483	2001-05-28	15.00	10.00	10.00 - 15.00	3,717	44,160.00	0
1484	2001-05-25	26.00	26.00	26.00 - 50.00	2,080	103,640.00	0
1485	2001-03-15	60.00	26.00	26.00 - 60.00	2,771	89,046.00	0
1486	2001-02-26	60.00	60.00	60.00 - 60.00	997	59,820.00	0
1487	2001-02-08	1.00	1.00	1.00 - 1.00	5,380	5,380.00	0
1488	2001-02-05	5.00	1.00	1.00 - 5.00	1,500	6,500.00	0
1489	2001-01-23	5.00	5.00	5.00 - 5.00	5,736	28,680.00	0
1490	2000-12-21	40.00	40.00	40.00 - 40.00	10	400.00	0
1491	2000-12-20	31.00	31.00	31.00 - 31.00	280	8,680.00	0
1492	2000-12-13	31.00	31.00	31.00 - 31.00	2,000	62,000.00	0
1493	2000-11-30	31.00	32.00	31.00 - 32.00	615	19,100.00	0
1494	2000-11-27	31.00	31.00	31.00 - 31.00	49	1,519.00	0
1495	2000-11-09	31.00	30.00	11.00 - 31.00	8,776	96,614.00	0
1496	2000-10-24	32.00	32.00	32.00 - 32.00	2,030	64,960.00	0
1497	2000-10-23	32.00	32.00	32.00 - 32.00	31	992.00	0
1498	2000-10-19	31.00	30.00	21.00 - 31.00	3,008	63,505.00	0
1499	2000-09-25	25.00	21.00	21.00 - 25.00	1,400	29,896.00	0
1500	2000-09-22	25.00	25.00	25.00 - 30.00	8,472	232,775.00	0
1501	2000-09-20	21.00	21.00	21.00 - 21.00	1,938	40,698.00	0
1502	2000-09-18	25.00	25.00	25.00 - 25.00	8,299	207,475.00	0
1503	2000-09-15	30.00	21.00	21.00 - 30.00	11,414	265,569.00	0
1504	2000-09-14	30.00	30.00	30.00 - 30.00	2,519	75,570.00	0
1505	2000-09-05	35.00	31.00	31.00 - 35.00	2,282	72,142.00	0
1506	2000-08-31	29.00	29.00	29.00 - 29.00	569	16,501.00	0
1507	2000-08-25	29.00	29.00	29.00 - 29.00	270	7,830.00	0
1508	2000-08-23	29.00	29.00	29.00 - 29.00	466	13,514.00	0
1509	2000-08-22	29.00	29.00	29.00 - 29.00	716	20,764.00	0
1510	2000-08-21	28.00	28.00	28.00 - 28.00	2,164	60,592.00	0
1511	2000-08-18	26.00	28.00	26.00 - 28.00	1,617	43,258.00	0
1512	2000-08-15	26.00	26.00	26.00 - 26.00	1,033	26,858.00	0
1513	2000-08-10	26.00	26.00	26.00 - 26.00	3,038	78,988.00	0
1514	2000-08-09	26.00	26.00	26.00 - 26.00	5,172	134,472.00	0
1515	2000-08-08	26.00	26.00	26.00 - 26.00	2,382	61,932.00	0
1516	2000-08-04	25.00	11.00	11.00 - 25.00	50,535	586,261.00	0
1517	2000-07-26	40.00	40.00	40.00 - 40.00	2	80.00	0
1518	2000-06-30	21.00	21.00	21.00 - 21.00	8	168.00	0
1519	2000-06-22	30.00	20.00	20.00 - 30.00	2,114	43,280.00	0
1520	2000-06-08	32.00	32.00	32.00 - 32.00	200	6,400.00	0
1521	2000-05-23	33.00	33.00	33.00 - 33.00	140	4,620.00	0
1522	2000-05-03	31.00	31.00	31.00 - 31.00	42	1,302.00	0
1523	2000-05-01	32.00	32.00	32.00 - 32.00	822	26,304.00	0
1524	2000-04-21	31.00	31.00	31.00 - 31.00	28,845	894,195.00	0
1525	2000-04-19	31.00	31.00	31.00 - 31.00	12,504	387,624.00	0
1526	2000-04-04	30.00	30.00	30.00 - 30.00	700	21,000.00	0
1527	2000-03-31	25.00	25.00	25.00 - 25.00	4,453	111,325.00	0
1528	2000-03-28	11.00	11.00	11.00 - 11.00	21,618	237,798.00	0
1529	2000-03-24	10.00	10.00	10.00 - 20.00	23,622	280,750.00	0
1530	2000-03-16	32.00	32.00	32.00 - 32.00	3,036	97,152.00	0
1531	2000-03-14	32.00	32.00	32.00 - 32.00	500	16,000.00	0
1532	2000-03-08	32.00	32.00	32.00 - 32.00	20,959	670,688.00	0
1533	2000-03-06	32.00	32.00	32.00 - 32.00	47,409	1,517,088.00	0
1534	2000-02-18	32.00	32.00	32.00 - 32.00	538	17,216.00	0
1535	2000-02-03	32.00	32.00	32.00 - 32.00	590	18,880.00	0
1536	2000-01-03	31.00	31.00	31.00 - 31.00	1,398	43,338.00	0
1537	1999-12-24	31.00	31.00	31.00 - 31.00	241	7,471.00	0
1538	1999-12-09	0.00	27.00	10.00 - 50.00	0	0.00	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