Өмнөх өдрийн хаалтын ханш	2,160.00
Нээлтийн ханш	2,160.00
Хаалтын ханш	2,160.00
Тухайн өдрийн VWAP	2,160.00
Авах дээд үнэ	2,150.00 x 20
Зарах доод үнэ	2,160.00 x 150
Нийт гаргасан хувьцаа	13,419,101
Эргэлтэд гаргасан хувьцаа	13,419,101

Өдрийн хязгаар	2,160.00 - 2,160.00
Арилжигдсан ширхэг	5
Арилжааны үнийн дүн	10,800.00
Хэлцлийн тоо	1
52 долоо хоног	2,000.00 - 3,550.00
ISIN	MN00SHV04602
Зах зээлийн үнэлгээ	28,985,258,160.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-09-22	2,160.00	2,160.00	2,160.00 - 2,160.00	17	36,720.00	1
2	2026-09-21	2,160.00	2,160.00	2,160.00 - 2,160.00	8	17,280.00	2
3	2026-09-14	2,120.00	2,120.00	2,120.00 - 2,120.00	51	108,120.00	1
4	2026-08-31	2,120.00	2,120.00	2,120.00 - 2,120.00	3	6,360.00	1
5	2026-08-27	2,120.00	2,120.00	2,120.00 - 2,120.00	129	273,480.00	1
6	2026-08-25	2,120.00	2,120.00	2,120.00 - 2,120.00	44	93,280.00	1
7	2026-08-24	2,120.00	2,120.00	2,120.00 - 2,125.00	136	288,350.00	3
8	2026-08-14	2,000.00	2,000.00	2,000.00 - 2,000.00	22	44,000.00	2
9	2026-08-12	2,123.00	2,123.00	2,123.00 - 2,123.00	26	55,198.00	2
10	2026-08-06	2,399.00	2,400.00	2,399.00 - 2,400.00	357	856,772.00	2
11	2026-08-05	2,399.00	2,399.00	2,399.00 - 2,399.00	5	11,995.00	2
12	2026-08-04	2,125.00	2,125.00	2,125.00 - 2,125.00	5	10,625.00	1
13	2026-07-24	2,200.00	2,123.00	2,100.00 - 2,200.00	22	46,700.00	2
14	2026-07-23	2,100.00	2,100.00	2,100.00 - 2,100.00	15	31,500.00	1
15	2026-07-21	2,200.00	2,107.00	2,100.00 - 2,200.00	41	86,400.00	3
16	2026-07-20	2,200.00	2,200.00	2,200.00 - 2,200.00	3	6,600.00	1
17	2026-06-29	2,300.00	2,525.00	2,300.00 - 2,525.00	40	92,450.00	3
18	2026-06-16	2,600.00	2,600.00	2,600.00 - 2,600.00	4	10,400.00	1
19	2026-06-15	2,600.00	2,600.00	2,600.00 - 2,600.00	20	52,000.00	1
20	2026-06-11	2,600.00	2,600.00	2,600.00 - 2,600.00	6	15,600.00	2
21	2026-06-10	2,700.00	2,700.00	2,700.00 - 2,700.00	11	29,700.00	1
22	2026-06-09	2,700.00	2,700.00	2,700.00 - 2,700.00	38	102,600.00	1
23	2026-06-04	2,700.00	2,700.00	2,700.00 - 2,700.00	14	37,800.00	1
24	2026-06-03	2,700.00	2,700.00	2,700.00 - 2,700.00	1	2,700.00	1
25	2026-06-02	2,760.00	2,760.00	2,760.00 - 2,760.00	5	13,800.00	1
26	2026-05-29	2,760.00	2,760.00	2,760.00 - 2,760.00	1	2,760.00	1
27	2026-05-28	2,760.00	2,760.00	2,760.00 - 2,760.00	88	242,880.00	1
28	2026-05-27	2,750.00	2,758.00	2,750.00 - 2,760.00	64	176,500.00	3
29	2026-05-26	2,700.00	2,760.00	2,700.00 - 2,760.00	11	30,300.00	2
30	2026-05-22	2,350.00	2,400.00	2,350.00 - 2,400.00	10	23,850.00	2
31	2026-05-20	2,400.00	2,400.00	2,400.00 - 2,400.00	17	40,800.00	1
32	2026-05-18	2,400.00	2,400.00	2,400.00 - 2,400.00	113	271,200.00	2
33	2026-05-15	2,410.00	2,410.00	2,410.00 - 2,410.00	2	4,820.00	1
34	2026-05-13	2,403.00	2,400.00	2,400.00 - 2,403.00	78	187,203.00	3
35	2026-05-11	2,403.00	2,403.00	2,403.00 - 2,403.00	9	21,627.00	1
36	2026-05-08	2,403.00	2,403.00	2,403.00 - 2,403.00	50	120,150.00	2
37	2026-05-07	2,400.00	2,403.00	2,400.00 - 2,450.00	107	257,855.00	9
38	2026-05-06	2,440.00	2,450.00	2,440.00 - 2,450.00	15	36,630.00	4
39	2026-05-05	2,867.00	2,450.00	2,450.00 - 2,867.00	22	55,985.00	2
40	2026-05-04	2,867.00	2,861.00	2,860.00 - 2,867.00	35	100,135.00	2
41	2026-05-01	2,865.00	2,865.00	2,865.00 - 2,865.00	2,000	5,730,000.00	1
42	2026-04-23	3,000.00	3,000.00	3,000.00 - 3,000.00	2	6,000.00	1
43	2026-04-20	3,000.00	3,000.00	3,000.00 - 3,000.00	10	30,000.00	1
44	2026-04-14	3,100.00	3,100.00	3,100.00 - 3,100.00	3	9,300.00	2
45	2026-04-10	3,099.00	3,099.00	3,099.00 - 3,099.00	1	3,099.00	1
46	2026-04-09	3,100.00	3,100.00	3,100.00 - 3,100.00	2	6,200.00	2
47	2026-04-06	3,100.00	3,100.00	3,100.00 - 3,100.00	7	21,700.00	2
48	2026-04-03	3,150.00	3,150.00	3,150.00 - 3,150.00	3	9,450.00	1
49	2026-04-02	3,150.00	3,136.00	3,100.00 - 3,150.00	11	34,500.00	2
50	2026-04-01	3,100.00	3,100.00	3,100.00 - 3,100.00	2	6,200.00	1
51	2026-03-31	3,150.00	3,150.00	3,150.00 - 3,150.00	2	6,300.00	1
52	2026-03-30	3,150.00	3,150.00	3,150.00 - 3,150.00	2	6,300.00	1
53	2026-03-26	3,000.00	3,000.00	3,000.00 - 3,000.00	3	9,000.00	1
54	2026-03-25	3,000.00	3,000.00	3,000.00 - 3,000.00	2	6,000.00	1
55	2026-03-24	3,350.00	3,225.00	3,000.00 - 3,350.00	7	22,950.00	3
56	2026-03-23	3,350.00	3,350.00	3,350.00 - 3,350.00	3	10,050.00	1
57	2026-03-19	3,300.00	3,550.00	3,300.00 - 3,550.00	66,024	231,077,450.00	6
58	2026-03-18	2,900.00	3,115.00	2,900.00 - 3,280.00	1,079	3,360,812.00	5
59	2026-03-16	2,800.00	2,855.00	2,800.00 - 2,900.00	20	57,100.00	2
60	2026-03-13	2,900.00	2,900.00	2,900.00 - 2,900.00	3	8,700.00	1
61	2026-03-12	2,766.00	2,766.00	2,766.00 - 2,766.00	114,000	315,324,000.00	1
62	2026-03-10	2,800.00	2,800.00	2,800.00 - 2,800.00	293	820,400.00	6
63	2026-03-09	2,800.00	2,800.00	2,800.00 - 2,800.00	1	2,800.00	1
64	2026-03-06	2,800.00	2,800.00	2,800.00 - 2,800.00	2	5,600.00	1
65	2026-03-04	2,800.00	2,800.00	2,800.00 - 2,800.00	5	14,000.00	1
66	2026-03-03	2,800.00	2,800.00	2,800.00 - 2,800.00	10	28,000.00	1
67	2026-02-27	2,800.00	2,800.00	2,800.00 - 2,800.00	7	19,600.00	2
68	2026-02-26	2,800.00	2,800.00	2,800.00 - 2,800.00	2	5,600.00	2
69	2026-02-25	2,800.00	2,800.00	2,800.00 - 2,800.00	5	14,000.00	3
70	2026-02-23	2,900.00	2,900.00	2,900.00 - 2,900.00	8	23,200.00	3
71	2026-02-16	2,800.00	2,844.00	2,800.00 - 2,900.00	9	25,600.00	2
72	2026-02-11	2,780.00	2,652.00	2,650.00 - 2,780.00	331	877,706.00	5
73	2026-02-05	2,700.00	2,700.00	2,700.00 - 2,700.00	4	10,800.00	1
74	2026-02-04	2,700.00	2,700.00	2,700.00 - 2,700.00	1	2,700.00	1
75	2026-02-02	2,885.00	2,885.00	2,885.00 - 2,885.00	3	8,655.00	1
76	2026-01-28	3,035.00	3,035.00	3,035.00 - 3,035.00	1	3,035.00	1
77	2026-01-27	3,035.00	3,035.00	3,035.00 - 3,035.00	6	18,210.00	2
78	2026-01-21	3,036.00	3,036.00	3,036.00 - 3,036.00	6	18,216.00	2
79	2026-01-20	3,036.00	3,036.00	3,036.00 - 3,036.00	1	3,036.00	1
80	2026-01-19	3,036.00	2,687.00	2,650.00 - 3,036.00	517	1,389,380.00	3
81	2026-01-08	3,105.00	2,640.00	2,640.00 - 3,105.00	58	154,515.00	2
82	2026-01-06	3,105.00	3,105.00	3,105.00 - 3,105.00	5	15,525.00	2
83	2026-01-05	3,105.00	3,105.00	3,105.00 - 3,105.00	12	37,260.00	3
84	2026-01-02	3,105.00	3,105.00	3,105.00 - 3,105.00	4	12,420.00	2
85	2025-12-26	3,005.00	3,005.00	3,005.00 - 3,005.00	1	3,005.00	1
86	2025-12-23	2,700.00	2,700.00	2,700.00 - 2,700.00	378	1,020,600.00	1
87	2025-12-22	2,669.00	2,350.00	2,350.00 - 2,669.00	157	370,864.00	4
88	2025-12-12	2,350.00	2,350.00	2,350.00 - 2,350.00	492	1,156,200.00	1
89	2025-12-08	2,350.00	2,350.00	2,350.00 - 2,350.00	1	2,350.00	1
90	2025-12-03	2,350.00	2,350.00	2,350.00 - 2,350.00	3	7,050.00	1
91	2025-11-28	2,350.00	2,350.00	2,350.00 - 2,350.00	4	9,400.00	1
92	2025-11-25	2,325.00	2,325.00	2,325.00 - 2,325.00	78	181,350.00	1
93	2025-11-17	2,420.00	2,420.00	2,420.00 - 2,420.00	39	94,380.00	1
94	2025-11-07	2,401.00	2,400.00	2,400.00 - 2,401.00	980	2,352,180.00	2
95	2025-11-06	2,400.00	2,400.00	2,400.00 - 2,400.00	93	223,200.00	1
96	2025-10-30	2,800.00	2,800.00	2,800.00 - 2,800.00	85	238,000.00	1
97	2025-10-27	2,800.00	2,800.00	2,800.00 - 2,800.00	3	8,400.00	1
98	2025-10-23	2,400.00	2,589.00	2,400.00 - 2,600.00	19	49,200.00	2
99	2025-10-20	2,600.00	2,600.00	2,600.00 - 2,600.00	300	780,000.00	1
100	2025-10-08	2,635.00	2,636.00	2,635.00 - 3,050.00	426	1,122,925.00	2
101	2025-09-29	3,000.00	3,000.00	3,000.00 - 3,000.00	5	15,000.00	1
102	2025-09-19	3,100.00	3,100.00	3,100.00 - 3,100.00	5	15,500.00	1
103	2025-09-12	3,000.00	3,000.00	3,000.00 - 3,000.00	3	9,000.00	1
104	2025-09-11	2,635.00	2,635.00	2,635.00 - 2,635.00	6	15,810.00	1
105	2025-09-09	3,100.00	3,100.00	3,100.00 - 3,100.00	19	58,900.00	1
106	2025-09-08	3,100.00	3,100.00	3,100.00 - 3,100.00	6	18,600.00	1
107	2025-08-27	2,875.00	2,875.00	2,875.00 - 2,875.00	46	132,250.00	1
108	2025-08-25	2,875.00	2,875.00	2,875.00 - 2,875.00	3	8,625.00	2
109	2025-08-22	2,875.00	2,875.00	2,875.00 - 2,875.00	1	2,875.00	1
110	2025-08-18	2,500.00	2,500.00	2,500.00 - 2,500.00	98	245,000.00	1
111	2025-08-14	2,500.00	2,500.00	2,500.00 - 2,500.00	114	285,000.00	2
112	2025-08-13	2,800.00	2,800.00	2,800.00 - 2,800.00	50	140,000.00	1
113	2025-07-31	2,800.00	2,737.00	2,700.00 - 2,800.00	630	1,724,000.00	3
114	2025-07-25	2,800.00	2,800.00	2,800.00 - 2,800.00	285	798,000.00	1
115	2025-07-21	2,800.00	2,800.00	2,800.00 - 2,800.00	86	240,800.00	2
116	2025-07-08	2,800.00	2,800.00	2,800.00 - 2,800.00	134	375,200.00	1
117	2025-07-07	3,000.00	3,000.00	3,000.00 - 3,000.00	166	498,000.00	1
118	2025-06-24	3,275.00	3,275.00	3,275.00 - 3,275.00	9	29,475.00	3
119	2025-06-18	3,275.00	3,275.00	3,275.00 - 3,275.00	90	294,750.00	1
120	2025-06-10	3,280.00	3,275.00	3,275.00 - 3,280.00	110	360,260.00	3
121	2025-05-30	3,275.00	3,275.00	3,275.00 - 3,275.00	200	655,000.00	1
122	2025-05-29	3,830.00	3,650.00	3,650.00 - 3,830.00	5	18,610.00	2
123	2025-05-26	3,850.00	3,850.00	3,850.00 - 3,850.00	2	7,700.00	1
124	2025-05-21	3,700.00	3,700.00	3,700.00 - 3,700.00	10	37,000.00	1
125	2025-05-20	3,850.00	3,850.00	3,850.00 - 3,850.00	116	446,600.00	2
126	2025-05-16	3,850.00	3,850.00	3,850.00 - 3,850.00	5	19,250.00	1
127	2025-05-15	3,500.00	3,475.00	3,400.00 - 3,500.00	8	27,800.00	2
128	2025-05-14	3,390.00	3,400.00	3,390.00 - 3,400.00	476	1,616,640.00	4
129	2025-05-13	3,390.00	3,389.00	3,380.00 - 3,390.00	10	33,890.00	2
130	2025-05-12	3,390.00	3,390.00	3,390.00 - 3,390.00	10	33,900.00	1
131	2025-05-09	3,390.00	3,380.00	3,380.00 - 3,390.00	30	101,600.00	4
132	2025-05-07	3,390.00	3,195.00	3,000.00 - 3,390.00	4	12,780.00	2
133	2025-05-05	3,000.00	3,220.00	2,957.00 - 3,400.00	105	338,140.00	3
134	2025-04-28	2,900.00	2,957.00	2,900.00 - 3,000.00	23	68,000.00	2
135	2025-04-25	2,900.00	2,900.00	2,900.00 - 2,900.00	4	11,600.00	3
136	2025-04-23	2,900.00	2,900.00	2,900.00 - 2,900.00	1	2,900.00	1
137	2025-04-10	2,800.00	2,800.00	2,800.00 - 2,800.00	4	11,200.00	1
138	2025-04-08	2,800.00	2,800.00	2,800.00 - 2,800.00	8	22,400.00	1
139	2025-04-04	3,000.00	3,000.00	3,000.00 - 3,000.00	10	30,000.00	1
140	2025-04-03	3,000.00	3,000.00	3,000.00 - 3,000.00	7	21,000.00	2
141	2025-04-02	3,150.00	3,000.00	2,800.00 - 3,150.00	510	1,431,200.00	3
142	2025-04-01	3,150.00	3,150.00	3,150.00 - 3,150.00	3	9,450.00	1
143	2025-03-31	3,150.00	3,150.00	3,150.00 - 3,150.00	10	31,500.00	1
144	2025-03-27	3,150.00	3,150.00	3,150.00 - 3,150.00	2	6,300.00	1
145	2025-03-25	2,800.00	2,800.00	2,800.00 - 2,800.00	127	355,600.00	1
146	2025-03-21	2,900.00	2,900.00	2,900.00 - 2,900.00	200	580,000.00	1
147	2025-03-20	3,150.00	3,150.00	3,150.00 - 3,150.00	10	31,500.00	1
148	2025-03-18	3,150.00	3,150.00	3,150.00 - 3,150.00	5	15,750.00	1
149	2025-03-17	3,200.00	3,189.00	3,150.00 - 3,200.00	9	28,700.00	2
150	2025-03-13	3,200.00	3,200.00	3,200.00 - 3,200.00	1	3,200.00	1
151	2025-02-24	3,501.00	3,200.00	3,200.00 - 3,501.00	2	6,701.00	2
152	2025-02-14	3,500.00	3,500.00	3,500.00 - 3,500.00	5	17,500.00	1
153	2025-02-13	3,900.00	3,900.00	3,900.00 - 3,900.00	3	11,700.00	1
154	2025-02-12	3,900.00	3,900.00	3,900.00 - 3,900.00	5	19,500.00	1
155	2025-02-11	4,000.00	4,000.00	4,000.00 - 4,000.00	5	20,000.00	1
156	2025-02-10	4,000.00	4,000.00	4,000.00 - 4,000.00	38	152,000.00	1
157	2025-02-07	3,200.00	3,647.00	3,200.00 - 3,714.00	160	583,446.00	2
158	2025-02-06	3,900.00	3,230.00	3,230.00 - 3,900.00	421	1,363,180.00	3
159	2025-01-16	4,000.00	3,800.00	3,800.00 - 4,000.00	18	71,400.00	2
160	2025-01-15	3,320.00	4,000.00	3,320.00 - 4,000.00	450	1,528,000.00	4
161	2025-01-14	3,559.00	3,559.00	3,559.00 - 3,559.00	285	1,014,315.00	1
162	2025-01-13	3,090.00	3,095.00	3,090.00 - 3,095.00	312	965,575.00	4
163	2025-01-10	3,095.00	3,095.00	3,095.00 - 3,095.00	1	3,095.00	1
164	2025-01-09	3,095.00	3,095.00	3,095.00 - 3,095.00	15	46,425.00	2
165	2025-01-07	2,675.00	2,692.00	2,675.00 - 2,700.00	327	880,400.00	2
166	2025-01-06	2,650.00	2,650.00	2,650.00 - 2,650.00	50	132,500.00	1
167	2025-01-03	2,470.00	2,470.00	2,470.00 - 2,470.00	100	247,000.00	1
168	2024-12-31	2,100.00	2,153.00	2,100.00 - 2,415.00	600	1,291,500.00	2
169	2024-12-30	2,100.00	2,100.00	2,100.00 - 2,100.00	10	21,000.00	1
170	2024-12-27	2,100.00	2,100.00	2,100.00 - 2,100.00	1	2,100.00	1
171	2024-12-25	2,100.00	2,100.00	2,100.00 - 2,100.00	6,100	12,810,000.00	8
172	2024-12-24	2,100.00	2,100.00	2,100.00 - 2,100.00	300	630,000.00	1
173	2024-12-23	2,100.00	2,100.00	2,100.00 - 2,100.00	500	1,050,000.00	1
174	2024-12-19	2,350.00	2,350.00	2,350.00 - 2,350.00	31	72,850.00	1
175	2024-12-13	2,300.00	2,300.00	2,300.00 - 2,300.00	19	43,700.00	3
176	2024-12-12	2,250.00	2,250.00	2,250.00 - 2,250.00	4	9,000.00	1
177	2024-12-10	2,000.00	2,000.00	2,000.00 - 2,000.00	119	238,000.00	2
178	2024-12-04	2,000.00	2,000.00	2,000.00 - 2,000.00	90	180,000.00	2
179	2024-11-14	2,000.00	2,000.00	2,000.00 - 2,000.00	100	200,000.00	1
180	2024-11-13	2,000.00	2,000.00	2,000.00 - 2,000.00	50	100,000.00	1
181	2024-11-12	2,000.00	2,000.00	2,000.00 - 2,000.00	50	100,000.00	1
182	2024-11-08	2,295.00	2,295.00	2,295.00 - 2,295.00	134	307,530.00	1
183	2024-11-05	2,249.00	2,700.00	2,249.00 - 2,700.00	38	90,874.00	2
184	2024-10-30	2,645.00	2,645.00	2,645.00 - 2,645.00	10	26,450.00	1
185	2024-10-24	2,645.00	2,645.00	2,645.00 - 2,645.00	4	10,580.00	1
186	2024-10-22	2,645.00	2,645.00	2,645.00 - 2,645.00	6	15,870.00	1
187	2024-10-18	2,645.00	2,645.00	2,645.00 - 2,645.00	3	7,935.00	1
188	2024-10-17	2,644.00	2,645.00	2,644.00 - 2,645.00	29	76,695.00	2
189	2024-10-16	2,300.00	2,386.00	2,300.00 - 2,645.00	40	95,450.00	3
190	2024-10-10	2,300.00	2,300.00	2,300.00 - 2,300.00	5	11,500.00	1
191	2024-10-09	2,300.00	2,300.00	2,300.00 - 2,300.00	6	13,800.00	2
192	2024-10-07	2,200.00	2,100.00	2,100.00 - 2,200.00	361	761,100.00	3
193	2024-10-02	2,300.00	2,300.00	2,300.00 - 2,300.00	103	236,900.00	2
194	2024-09-24	2,300.00	2,300.00	2,300.00 - 2,300.00	10	23,000.00	1
195	2024-09-17	2,300.00	2,300.00	2,300.00 - 2,300.00	4	9,200.00	2
196	2024-09-12	2,300.00	2,300.00	2,300.00 - 2,300.00	2	4,600.00	2
197	2024-09-10	2,300.00	2,300.00	2,300.00 - 2,300.00	8	18,400.00	1
198	2024-09-06	2,100.00	2,099.00	2,000.00 - 2,100.00	413	866,900.00	3
199	2024-09-04	2,300.00	2,300.00	2,300.00 - 2,300.00	695	1,598,500.00	1
200	2024-09-02	2,300.00	2,300.00	2,300.00 - 2,300.00	10	23,000.00	2
201	2024-08-30	2,100.00	2,300.00	2,100.00 - 2,300.00	101	214,100.00	2
202	2024-08-27	2,250.00	2,300.00	2,250.00 - 2,300.00	253	570,950.00	5
203	2024-08-22	2,109.00	2,109.00	2,109.00 - 2,109.00	178	375,402.00	3
204	2024-07-19	2,000.00	2,000.00	2,000.00 - 2,000.00	4	8,000.00	1
205	2024-07-04	2,000.00	1,801.00	1,801.00 - 2,000.00	6	11,801.00	2
206	2024-06-17	2,000.00	2,000.00	2,000.00 - 2,000.00	1	2,000.00	1
207	2024-06-05	2,110.00	2,110.00	2,110.00 - 2,110.00	2	4,220.00	1
208	2024-05-29	2,120.00	2,120.00	2,120.00 - 2,120.00	14	29,680.00	1
209	2024-05-28	2,120.00	2,120.00	2,120.00 - 2,120.00	38	80,560.00	1
210	2024-05-22	1,800.00	1,860.00	1,700.00 - 1,860.00	807	1,436,560.00	6
211	2024-05-21	1,750.00	1,750.00	1,750.00 - 1,750.00	201	351,750.00	3
212	2024-05-20	1,800.00	1,750.00	1,750.00 - 1,800.00	238	428,350.00	3
213	2024-05-08	1,800.00	1,896.00	1,800.00 - 2,050.00	13	24,650.00	2
214	2024-05-01	2,050.00	2,050.00	2,050.00 - 2,050.00	23	47,150.00	3
215	2024-04-23	2,050.00	2,050.00	2,050.00 - 2,050.00	101	207,050.00	2
216	2024-04-22	1,785.00	1,785.00	1,785.00 - 1,785.00	500	892,500.00	2
217	2024-04-16	2,050.00	2,050.00	2,050.00 - 2,050.00	6	12,300.00	1
218	2024-04-15	1,802.00	1,810.00	1,802.00 - 2,100.00	113	204,520.00	2
219	2024-03-28	2,119.00	2,119.00	2,119.00 - 2,119.00	10	21,190.00	1
220	2024-03-27	1,785.00	1,843.00	1,785.00 - 2,130.00	120	221,100.00	2
221	2024-03-25	2,090.00	2,096.00	2,090.00 - 2,130.00	69	144,610.00	2
222	2024-03-20	2,100.00	2,100.00	2,100.00 - 2,100.00	20	42,000.00	1
223	2024-03-19	2,100.00	2,100.00	2,100.00 - 2,100.00	50	105,000.00	1
224	2024-03-14	2,000.00	2,000.00	2,000.00 - 2,000.00	23	46,000.00	1
225	2024-03-13	2,100.00	2,100.00	2,100.00 - 2,100.00	9	18,900.00	1
226	2024-03-12	2,100.00	2,100.00	2,100.00 - 2,100.00	10	21,000.00	1
227	2024-03-11	2,100.00	2,100.00	2,100.00 - 2,100.00	200	420,000.00	2
228	2024-03-07	2,100.00	2,100.00	2,100.00 - 2,100.00	10	21,000.00	1
229	2024-03-04	2,095.00	2,096.00	2,095.00 - 2,100.00	60	125,780.00	2
230	2024-02-29	2,095.00	2,095.00	2,095.00 - 2,095.00	1	2,095.00	1
231	2024-02-27	2,095.00	2,095.00	2,095.00 - 2,095.00	20	41,900.00	1
232	2024-02-26	2,090.00	2,094.00	2,090.00 - 2,095.00	7	14,655.00	2
233	2024-02-23	2,080.00	2,090.00	2,080.00 - 2,095.00	26	54,345.00	3
234	2024-02-22	2,000.00	2,017.00	2,000.00 - 2,050.00	15	30,250.00	2
235	2024-02-20	1,880.00	1,955.00	1,880.00 - 1,955.00	357	687,845.00	7
236	2024-02-19	1,890.00	1,880.00	1,880.00 - 1,890.00	50	94,450.00	2
237	2024-02-16	1,650.00	1,700.00	1,650.00 - 1,700.00	205	348,250.00	2
238	2024-02-09	1,607.00	1,607.00	1,607.00 - 1,607.00	112	179,984.00	1
239	2024-02-06	1,500.00	1,500.00	1,500.00 - 1,500.00	61	91,500.00	1
240	2024-01-30	1,400.00	1,397.00	1,300.00 - 1,400.00	448	626,000.00	2
241	2024-01-29	1,400.00	1,400.00	1,400.00 - 1,400.00	164	229,600.00	2
242	2024-01-26	1,550.00	1,550.00	1,550.00 - 1,550.00	88	136,400.00	1
243	2023-12-27	1,580.00	1,667.00	1,580.00 - 1,667.00	103	171,440.00	2
244	2023-12-25	1,450.00	1,450.00	1,450.00 - 1,450.00	130	188,500.00	1
245	2023-12-20	1,450.00	1,450.00	1,450.00 - 1,450.00	36	52,200.00	1
246	2023-12-06	1,300.00	1,300.00	1,300.00 - 1,300.00	14	18,200.00	1
247	2023-11-23	1,301.00	1,301.00	1,301.00 - 1,301.00	40	52,040.00	1
248	2023-11-09	1,300.00	1,300.00	1,300.00 - 1,300.00	2	2,600.00	1
249	2023-11-07	1,300.00	1,300.00	1,300.00 - 1,300.00	7	9,100.00	1
250	2023-10-26	1,300.00	1,300.00	1,300.00 - 1,300.00	1	1,300.00	1
251	2023-10-23	1,325.00	1,325.00	1,325.00 - 1,325.00	50	66,250.00	1
252	2023-09-11	1,325.00	1,325.00	1,325.00 - 1,325.00	111	147,075.00	1
253	2023-09-04	1,410.00	1,410.00	1,410.00 - 1,410.00	181	255,210.00	2
254	2023-08-16	1,650.00	1,650.00	1,650.00 - 1,650.00	26	42,900.00	2
255	2023-08-07	1,600.00	1,600.00	1,600.00 - 1,600.00	20	32,000.00	2
256	2023-07-26	1,400.00	1,400.00	1,400.00 - 1,400.00	50	70,000.00	1
257	2023-07-04	1,450.00	1,450.00	1,450.00 - 1,450.00	200	290,000.00	1
258	2023-06-30	1,638.00	1,638.00	1,638.00 - 1,638.00	34	55,692.00	1
259	2023-06-20	1,451.00	1,450.00	1,450.00 - 1,451.00	245	355,300.00	2
260	2023-06-13	1,450.00	1,450.00	1,450.00 - 1,450.00	60	87,000.00	4
261	2023-06-12	1,450.00	1,450.00	1,450.00 - 1,450.00	1	1,450.00	1
262	2023-06-02	1,427.00	1,427.00	1,427.00 - 1,427.00	87	124,149.00	1
263	2023-05-25	1,430.00	1,430.00	1,430.00 - 1,430.00	81	115,830.00	1
264	2023-05-03	1,425.00	1,425.00	1,425.00 - 1,425.00	100	142,500.00	1
265	2023-05-02	1,425.00	1,425.00	1,425.00 - 1,425.00	440	627,000.00	2
266	2023-05-01	1,425.00	1,425.00	1,425.00 - 1,425.00	500	712,500.00	1
267	2023-04-27	1,425.00	1,425.00	1,425.00 - 1,425.00	3,147	4,484,475.00	7
268	2023-04-13	1,550.00	1,550.00	1,550.00 - 1,550.00	2	3,100.00	1
269	2023-04-12	1,530.00	1,530.00	1,530.00 - 1,530.00	8	12,240.00	1
270	2023-04-11	1,530.00	1,530.00	1,530.00 - 1,530.00	50	76,500.00	1
271	2023-04-04	1,800.00	1,800.00	1,800.00 - 1,800.00	10	18,000.00	4
272	2023-03-29	1,765.00	1,765.00	1,765.00 - 1,765.00	20	35,300.00	1
273	2023-03-10	1,730.00	1,765.00	1,730.00 - 1,800.00	100	176,500.00	2
274	2023-02-28	1,650.00	1,650.00	1,650.00 - 1,650.00	500	825,000.00	1
275	2023-02-14	1,650.00	1,650.00	1,650.00 - 1,650.00	200	330,000.00	1
276	2023-01-06	1,779.00	1,779.00	1,779.00 - 1,779.00	55	97,845.00	2
277	2022-12-30	1,725.00	1,778.00	1,725.00 - 1,950.00	1,096	1,948,900.00	5
278	2022-12-28	1,725.00	1,725.00	1,725.00 - 1,725.00	18	31,050.00	1
279	2022-12-12	1,725.00	1,725.00	1,725.00 - 1,725.00	500	862,500.00	2
280	2022-12-09	1,725.00	1,725.00	1,725.00 - 1,725.00	200	345,000.00	1
281	2022-12-06	1,725.00	1,725.00	1,725.00 - 1,725.00	50	86,250.00	2
282	2022-12-05	1,800.00	1,800.00	1,800.00 - 1,800.00	8	14,400.00	1
283	2022-11-30	1,725.00	1,725.00	1,725.00 - 1,725.00	11	18,975.00	2
284	2022-11-23	1,500.00	1,500.00	1,500.00 - 1,500.00	100	150,000.00	1
285	2022-10-27	1,549.00	1,549.00	1,549.00 - 1,549.00	10	15,490.00	1
286	2022-10-04	1,550.00	1,550.00	1,550.00 - 1,550.00	20	31,000.00	1
287	2022-10-03	1,550.00	1,550.00	1,550.00 - 1,550.00	34	52,700.00	2
288	2022-09-27	1,550.00	1,550.00	1,550.00 - 1,550.00	10	15,500.00	1
289	2022-09-26	1,500.00	1,500.00	1,500.00 - 1,500.00	160	240,000.00	3
290	2022-09-21	1,450.00	1,450.00	1,450.00 - 1,450.00	20	29,000.00	1
291	2022-09-20	1,450.00	1,450.00	1,450.00 - 1,450.00	100	145,000.00	1
292	2022-09-07	1,450.00	1,450.00	1,450.00 - 1,450.00	6	8,700.00	1
293	2022-09-01	1,450.00	1,450.00	1,450.00 - 1,450.00	7	10,150.00	1
294	2022-08-29	1,450.00	1,450.00	1,450.00 - 1,450.00	581	842,450.00	1
295	2022-08-26	1,375.00	1,375.00	1,375.00 - 1,375.00	200	275,000.00	1
296	2022-08-25	1,700.00	1,450.00	1,450.00 - 1,700.00	178	259,350.00	2
297	2022-08-04	1,500.00	1,500.00	1,500.00 - 1,500.00	90	135,000.00	1
298	2022-05-30	1,500.00	1,500.00	1,500.00 - 1,500.00	200	300,000.00	1
299	2022-05-17	1,500.00	1,500.00	1,500.00 - 1,500.00	83	124,500.00	2
300	2022-05-12	1,500.00	1,500.00	1,500.00 - 1,500.00	57	85,500.00	2
301	2022-05-05	1,500.00	1,500.00	1,500.00 - 1,500.00	362	543,000.00	1
302	2022-05-04	1,700.00	1,700.00	1,700.00 - 1,700.00	20	34,000.00	1
303	2022-04-20	1,753.00	1,753.00	1,753.00 - 1,753.00	18	31,554.00	1
304	2022-04-08	1,753.00	1,753.00	1,753.00 - 1,753.00	382	669,646.00	2
305	2022-04-07	1,780.00	1,780.00	1,780.00 - 1,780.00	5	8,900.00	1
306	2022-04-05	1,753.00	1,753.00	1,753.00 - 1,753.00	5	8,765.00	1
307	2022-04-01	1,525.00	1,525.00	1,525.00 - 1,525.00	1,500	2,287,500.00	2
308	2022-03-23	1,500.00	1,500.00	1,500.00 - 1,500.00	151	226,500.00	1
309	2022-03-22	1,600.00	1,600.00	1,600.00 - 1,600.00	137	219,200.00	1
310	2022-03-11	1,600.00	1,600.00	1,600.00 - 1,600.00	1	1,600.00	1
311	2022-02-25	1,600.00	1,600.00	1,600.00 - 1,600.00	4	6,400.00	1
312	2022-02-23	1,700.00	1,700.00	1,700.00 - 1,700.00	45	76,500.00	1
313	2022-02-15	1,850.00	1,850.00	1,850.00 - 1,850.00	25	46,250.00	1
314	2022-01-31	1,800.00	1,800.00	1,800.00 - 1,800.00	2,358	4,244,400.00	1
315	2022-01-28	1,800.00	1,800.00	1,800.00 - 1,800.00	72	129,600.00	1
316	2022-01-04	1,900.00	1,900.00	1,900.00 - 1,900.00	894	1,698,600.00	1
317	2021-12-17	1,900.00	1,900.00	1,900.00 - 1,900.00	78	148,200.00	1
318	2021-12-15	1,900.00	1,900.00	1,900.00 - 1,900.00	244	463,600.00	3
319	2021-12-09	1,900.00	1,900.00	1,900.00 - 1,900.00	6	11,400.00	1
320	2021-11-30	2,000.00	2,000.00	2,000.00 - 2,000.00	5	10,000.00	1
321	2021-11-29	2,000.00	2,000.00	2,000.00 - 2,000.00	5	10,000.00	1
322	2021-11-19	2,124.00	2,126.00	2,124.00 - 2,149.00	46	97,779.00	4
323	2021-11-18	2,124.00	2,124.00	2,124.00 - 2,124.00	75	159,300.00	1
324	2021-11-17	2,094.00	2,124.00	2,094.00 - 2,150.00	28	59,479.00	3
325	2021-11-16	1,999.00	2,009.00	1,999.00 - 2,095.00	312	626,930.00	5
326	2021-11-11	1,990.00	1,996.00	1,990.00 - 1,999.00	211	421,200.00	6
327	2021-11-10	1,989.00	1,989.00	1,989.00 - 1,989.00	50	99,450.00	1
328	2021-11-09	1,989.00	1,989.00	1,989.00 - 1,989.00	10	19,890.00	1
329	2021-11-03	1,750.00	1,750.00	1,750.00 - 1,750.00	60	105,000.00	1
330	2021-11-01	1,989.00	1,989.00	1,989.00 - 1,989.00	1	1,989.00	1
331	2021-10-29	1,732.00	1,732.00	1,732.00 - 1,732.00	3	5,196.00	1
332	2021-10-22	1,731.00	1,731.00	1,731.00 - 1,731.00	19	32,889.00	1
333	2021-10-20	1,990.00	1,992.00	1,731.00 - 1,999.00	401	798,631.00	4
334	2021-10-19	1,900.00	1,900.00	1,900.00 - 1,900.00	100	190,000.00	1
335	2021-10-18	2,000.00	2,000.00	2,000.00 - 2,000.00	102	204,000.00	2
336	2021-10-15	2,010.00	2,010.00	2,010.00 - 2,010.00	19	38,190.00	1
337	2021-10-14	2,000.00	2,000.00	2,000.00 - 2,050.00	135	275,400.00	4
338	2021-10-13	1,900.00	1,980.00	1,900.00 - 2,000.00	320	627,780.00	5
339	2021-10-12	1,860.00	1,860.00	1,860.00 - 1,860.00	310	576,600.00	2
340	2021-10-11	1,760.00	1,818.00	1,730.00 - 1,825.00	369	663,530.00	7
341	2021-10-08	1,730.00	1,730.00	1,730.00 - 1,730.00	100	173,000.00	1
342	2021-10-07	1,730.00	1,730.00	1,730.00 - 1,730.00	198	342,540.00	2
343	2021-10-06	1,512.00	1,512.00	1,512.00 - 1,512.00	25	37,800.00	1
344	2021-10-05	1,515.00	1,511.00	1,510.00 - 1,515.00	20,397	30,820,203.00	5
345	2021-09-30	1,590.00	1,519.00	1,511.00 - 1,590.00	204	316,222.00	11
346	2021-09-28	1,590.00	1,590.00	1,590.00 - 1,590.00	648	1,030,320.00	1
347	2021-09-27	1,521.00	1,521.00	1,521.00 - 1,521.00	21	31,941.00	1
348	2021-09-23	1,520.00	1,520.00	1,520.00 - 1,520.00	21	31,920.00	1
349	2021-09-17	1,510.00	1,510.00	1,510.00 - 1,510.00	1	1,510.00	1
350	2021-09-13	1,501.00	1,501.00	1,501.00 - 1,501.00	18	27,018.00	2
351	2021-09-02	1,502.00	1,500.00	1,500.00 - 1,502.00	411	616,620.00	4
352	2021-08-11	1,502.00	1,502.00	1,502.00 - 1,502.00	2	3,004.00	1
353	2021-08-10	1,640.00	1,640.00	1,640.00 - 1,640.00	3	4,920.00	1
354	2021-08-02	1,650.00	1,650.00	1,650.00 - 1,650.00	2	3,300.00	1
355	2021-07-29	1,500.00	1,600.00	1,500.00 - 1,600.00	11	17,200.00	2
356	2021-07-28	1,450.00	1,450.00	1,450.00 - 1,450.00	219	317,550.00	2
357	2021-07-23	1,700.00	1,700.00	1,700.00 - 1,700.00	5	8,500.00	1
358	2021-07-21	1,700.00	1,700.00	1,700.00 - 1,700.00	1	1,700.00	1
359	2021-07-20	1,600.00	1,600.00	1,600.00 - 1,600.00	100	160,000.00	1
360	2021-07-19	1,700.00	1,700.00	1,700.00 - 1,700.00	3	5,100.00	1
361	2021-07-09	1,600.00	1,600.00	1,600.00 - 1,600.00	50	80,000.00	1
362	2021-07-07	1,600.00	1,605.00	1,600.00 - 1,650.00	2,445	3,918,080.00	12
363	2021-07-06	1,550.00	1,550.00	1,550.00 - 1,550.00	300	465,000.00	1
364	2021-07-01	1,610.00	1,604.00	1,600.00 - 1,610.00	350	561,500.00	3
365	2021-06-30	1,740.00	1,740.00	1,740.00 - 1,740.00	10	17,400.00	1
366	2021-06-29	1,600.00	1,604.00	1,600.00 - 1,739.00	1,824	2,922,801.00	8
367	2021-06-02	1,520.00	1,520.00	1,520.00 - 1,520.00	100	152,000.00	1
368	2021-05-25	1,550.00	1,528.00	1,512.00 - 1,550.00	50	76,398.00	2
369	2021-05-21	1,500.00	1,550.00	1,500.00 - 1,600.00	100	155,000.00	2
370	2021-05-18	1,786.00	1,639.00	1,620.00 - 1,800.00	900	1,475,300.00	3
371	2021-05-17	1,779.00	1,782.00	1,779.00 - 1,785.00	185	329,715.00	5
372	2021-05-10	1,626.00	1,623.00	1,620.00 - 1,626.00	53	86,040.00	2
373	2021-05-06	1,650.00	1,650.00	1,650.00 - 1,650.00	4	6,600.00	1
374	2021-05-05	1,650.00	1,650.00	1,650.00 - 1,650.00	30	49,500.00	1
375	2021-04-29	1,785.00	1,785.00	1,785.00 - 1,785.00	200	357,000.00	1
376	2021-04-27	1,787.00	1,787.00	1,787.00 - 1,787.00	50	89,350.00	1
377	2021-04-23	1,699.00	1,699.00	1,699.00 - 1,700.00	110	186,900.00	3
378	2021-04-20	1,671.00	1,671.00	1,671.00 - 1,671.00	10	16,710.00	1
379	2021-04-19	1,671.00	1,671.00	1,670.00 - 1,671.00	100	167,050.00	2
380	2021-04-12	1,790.00	1,661.00	1,655.00 - 1,790.00	21	34,890.00	2
381	2021-04-05	1,790.00	1,790.00	1,790.00 - 1,790.00	4	7,160.00	1
382	2021-03-26	1,630.00	1,630.00	1,630.00 - 1,630.00	100	163,000.00	1
383	2021-03-23	1,660.00	1,650.00	1,650.00 - 1,660.00	878	1,452,352.00	16
384	2021-03-22	1,653.00	1,653.00	1,653.00 - 1,653.00	3	4,959.00	2
385	2021-03-12	1,888.00	1,896.00	1,888.00 - 1,900.00	16	30,328.00	2
386	2021-03-04	1,850.00	1,897.00	1,850.00 - 1,900.00	74	139,010.00	3
387	2021-03-03	1,670.00	1,662.00	1,651.00 - 1,670.00	122	202,813.00	7
388	2021-02-18	1,660.00	1,660.00	1,660.00 - 1,660.00	69	114,540.00	1
389	2021-02-16	1,700.00	1,700.00	1,700.00 - 1,700.00	220	374,000.00	2
390	2021-02-15	1,703.00	1,702.00	1,700.00 - 1,703.00	270	459,530.00	5
391	2021-02-11	1,700.00	1,700.00	1,700.00 - 1,700.00	20	34,000.00	1
392	2021-02-08	1,999.00	1,999.00	1,999.00 - 1,999.00	1	1,999.00	1
393	2021-02-02	1,999.00	1,999.00	1,999.00 - 1,999.00	4	7,996.00	1
394	2021-01-28	1,999.00	1,999.00	1,999.00 - 1,999.00	20	39,980.00	1
395	2021-01-27	1,835.00	1,835.00	1,835.00 - 1,835.00	129	236,715.00	4
396	2021-01-26	1,603.00	1,603.00	1,603.00 - 1,603.00	300	480,900.00	1
397	2021-01-25	1,601.00	1,601.00	1,601.00 - 1,601.00	31	49,631.00	2
398	2021-01-19	1,706.00	1,649.00	1,550.00 - 1,706.00	80	131,935.00	4
399	2021-01-15	1,705.00	1,705.00	1,705.00 - 1,705.00	54	92,070.00	1
400	2021-01-14	1,999.00	1,999.00	1,999.00 - 1,999.00	30	59,970.00	1
401	2021-01-11	1,999.00	1,999.00	1,999.00 - 1,999.00	1	1,999.00	1
402	2021-01-04	1,999.00	1,999.00	1,999.00 - 1,999.00	100	199,900.00	1
403	2020-12-30	1,800.00	1,999.00	1,800.00 - 1,999.00	170	335,850.00	2
404	2020-12-28	1,999.00	1,999.00	1,999.00 - 1,999.00	1	1,999.00	1
405	2020-12-25	1,890.00	1,890.00	1,890.00 - 1,891.00	67	126,649.00	2
406	2020-12-21	1,800.00	1,800.00	1,800.00 - 1,800.00	1,057	1,902,600.00	1
407	2020-12-03	1,800.00	1,800.00	1,800.00 - 1,800.00	100	180,000.00	1
408	2020-09-11	2,000.00	2,000.00	2,000.00 - 2,000.00	31	62,000.00	2
409	2020-09-10	1,850.00	1,944.00	1,850.00 - 2,000.00	62	121,050.00	6
410	2020-09-03	1,560.00	1,850.00	1,560.00 - 1,850.00	535	981,350.00	3
411	2020-09-02	1,750.00	1,800.00	1,750.00 - 1,800.00	1,000	1,799,750.00	3
412	2020-09-01	1,750.00	1,750.00	1,750.00 - 1,750.00	5	8,750.00	1
413	2020-08-28	1,750.00	1,750.00	1,750.00 - 1,750.00	1	1,750.00	1
414	2020-08-19	1,750.00	1,750.00	1,750.00 - 1,750.00	500	875,000.00	2
415	2020-08-18	1,700.00	1,700.00	1,700.00 - 1,700.00	601	1,021,700.00	2
416	2020-08-13	2,000.00	2,000.00	2,000.00 - 2,000.00	1	2,000.00	1
417	2020-08-04	1,850.00	1,850.00	1,850.00 - 1,850.00	116	214,600.00	1
418	2020-08-03	1,950.00	1,950.00	1,950.00 - 1,950.00	19	37,050.00	1
419	2020-07-30	1,900.00	1,900.00	1,900.00 - 1,900.00	36	68,400.00	1
420	2020-07-24	1,900.00	1,900.00	1,900.00 - 1,900.00	116	220,400.00	1
421	2020-07-22	1,950.00	1,900.00	1,900.00 - 1,950.00	24	45,850.00	2
422	2020-07-01	1,955.00	2,220.00	1,955.00 - 2,220.00	9	17,860.00	2
423	2020-06-30	1,800.00	1,931.00	1,800.00 - 1,955.00	77	148,675.00	2
424	2020-06-23	1,700.00	1,700.00	1,700.00 - 1,700.00	99	168,300.00	1
425	2020-06-18	1,700.00	1,700.00	1,700.00 - 1,700.00	1	1,700.00	1
426	2020-06-08	1,625.00	1,625.00	1,625.00 - 1,625.00	14	22,750.00	1
427	2020-05-01	1,900.00	1,900.00	1,900.00 - 1,900.00	200	380,000.00	1
428	2020-04-06	1,980.00	1,980.00	1,980.00 - 1,980.00	1	1,980.00	1
429	2020-04-01	1,999.00	1,999.00	1,999.00 - 1,999.00	1	1,999.00	1
430	2020-03-31	1,800.00	1,925.00	1,800.00 - 1,950.00	60	111,490.00	5
431	2020-03-30	1,750.00	1,750.00	1,750.00 - 1,750.00	34	59,500.00	1
432	2020-03-25	1,751.00	1,761.00	1,751.00 - 1,800.00	51	89,791.00	3
433	2020-03-24	1,750.00	1,750.00	1,750.00 - 1,750.00	72	126,000.00	2
434	2020-03-19	2,000.00	2,000.00	2,000.00 - 2,000.00	1	2,000.00	1
435	2020-03-17	2,000.00	2,000.00	2,000.00 - 2,000.00	155	310,000.00	3
436	2020-03-11	2,150.00	2,150.00	2,150.00 - 2,150.00	1	2,150.00	1
437	2020-03-09	2,100.00	2,100.00	2,100.00 - 2,100.00	5	10,500.00	1
438	2020-03-06	2,090.00	2,090.00	2,090.00 - 2,090.00	8	16,720.00	1
439	2020-03-04	2,090.00	2,090.00	2,090.00 - 2,090.00	1	2,090.00	1
440	2020-02-06	2,400.00	2,300.00	2,300.00 - 2,400.00	101	232,400.00	2
441	2020-01-29	2,400.00	2,400.00	2,400.00 - 2,400.00	100	240,000.00	1
442	2020-01-27	2,555.00	2,555.00	2,555.00 - 2,555.00	1	2,555.00	1
443	2020-01-23	2,555.00	2,555.00	2,555.00 - 2,555.00	5	12,775.00	2
444	2020-01-10	2,400.00	2,400.00	2,400.00 - 2,400.00	84	201,600.00	1
445	2019-12-31	2,500.00	2,560.00	2,500.00 - 2,600.00	50	128,000.00	3
446	2019-12-30	2,040.00	2,450.00	2,040.00 - 2,450.00	93	191,770.00	2
447	2019-12-25	2,400.00	2,400.00	2,400.00 - 2,400.00	1	2,400.00	1
448	2019-12-20	2,450.00	2,450.00	2,450.00 - 2,450.00	29	71,050.00	1
449	2019-11-11	2,579.00	2,580.00	2,579.00 - 2,580.00	100	257,994.00	2
450	2019-11-05	2,580.00	2,580.00	2,580.00 - 2,580.00	200	516,000.00	1
451	2019-11-01	2,590.00	2,590.00	2,590.00 - 2,590.00	100	259,000.00	1
452	2019-10-31	2,600.00	2,600.00	2,600.00 - 2,600.00	1	2,600.00	1
453	2019-10-01	2,630.00	2,630.00	2,630.00 - 2,630.00	2	5,260.00	1
454	2019-09-27	2,600.00	2,600.00	2,600.00 - 2,600.00	2	5,200.00	1
455	2019-09-25	2,550.00	2,580.00	2,550.00 - 2,580.00	3	7,710.00	2
456	2019-09-20	2,470.00	2,494.00	2,470.00 - 2,499.00	6	14,965.00	2
457	2019-09-13	2,375.00	2,375.00	2,375.00 - 2,375.00	10	23,750.00	1
458	2019-09-07	2,380.00	2,380.00	2,380.00 - 2,380.00	3	7,140.00	1
459	2019-09-07	2,380.00	2,380.00	2,380.00 - 2,380.00	3	7,140.00	1
460	2019-09-06	2,380.00	2,380.00	2,380.00 - 2,380.00	220	523,600.00	1
461	2019-09-02	2,380.00	2,380.00	2,380.00 - 2,380.00	1	2,380.00	1
462	2019-08-21	2,380.00	2,380.00	2,380.00 - 2,380.00	6	14,280.00	1
463	2019-08-20	2,270.00	2,273.00	2,270.00 - 2,290.00	306	695,560.00	3
464	2019-08-05	2,280.00	2,280.00	2,280.00 - 2,280.00	1	2,280.00	1
465	2019-08-02	2,280.00	2,280.00	2,280.00 - 2,280.00	300	684,000.00	1
466	2019-07-30	2,380.00	2,380.00	2,380.00 - 2,380.00	170	404,600.00	1
467	2019-07-09	2,270.00	2,270.00	2,270.00 - 2,270.00	20	45,400.00	3
468	2019-07-04	2,185.00	2,185.00	2,185.00 - 2,185.00	29	63,365.00	1
469	2019-07-02	2,185.00	2,185.00	2,185.00 - 2,185.00	20	43,700.00	2
470	2019-06-28	1,700.00	2,104.00	1,700.00 - 2,185.00	12	25,250.00	3
471	2019-06-25	1,900.00	1,900.00	1,900.00 - 1,900.00	22	41,800.00	1
472	2019-06-18	1,701.00	1,701.00	1,701.00 - 1,701.00	45	76,545.00	2
473	2019-06-12	1,800.00	1,800.00	1,800.00 - 1,800.00	2	3,600.00	1
474	2019-06-10	1,800.00	1,800.00	1,800.00 - 1,800.00	14	25,200.00	1
475	2019-06-05	1,600.00	1,600.00	1,600.00 - 1,600.00	98	156,800.00	5
476	2019-05-16	1,850.00	1,850.00	1,850.00 - 1,850.00	48	88,800.00	1
477	2019-05-06	1,830.00	1,800.00	1,800.00 - 1,830.00	987	1,776,850.00	7
478	2019-05-02	1,900.00	1,900.00	1,900.00 - 1,900.00	2	3,800.00	1
479	2019-05-01	1,830.00	1,830.00	1,830.00 - 1,830.00	165	301,950.00	1
480	2019-04-30	1,801.00	1,801.00	1,801.00 - 1,801.00	177	318,777.00	2
481	2019-04-26	1,801.00	1,801.00	1,801.00 - 1,801.00	49	88,249.00	1
482	2019-04-25	1,830.00	1,830.00	1,830.00 - 1,830.00	100	183,000.00	1
483	2019-04-23	2,000.00	2,000.00	2,000.00 - 2,000.00	138	276,000.00	1
484	2019-03-29	1,927.00	1,927.00	1,927.00 - 1,927.00	160	308,320.00	3
485	2019-03-26	2,100.00	2,100.00	2,100.00 - 2,100.00	1	2,100.00	1
486	2019-03-22	2,140.00	2,140.00	2,140.00 - 2,140.00	2	4,280.00	2
487	2019-03-21	2,140.00	2,046.00	1,831.00 - 2,140.00	282	589,884.00	4
488	2019-03-15	1,800.00	2,149.00	1,800.00 - 2,149.00	1,626	2,928,545.00	6
489	2019-03-14	1,900.00	2,095.00	1,900.00 - 2,145.00	221	452,014.00	6
490	2019-03-12	1,900.00	1,900.00	1,900.00 - 1,900.00	50	95,000.00	1
491	2019-03-06	2,000.00	2,075.00	1,901.00 - 2,199.00	232	481,342.00	3
492	2019-03-05	2,200.00	2,200.00	2,200.00 - 2,200.00	1	2,200.00	1
493	2019-02-27	2,050.00	2,042.00	2,001.00 - 2,050.00	35	71,456.00	2
494	2019-02-02	2,280.00	2,280.00	2,280.00 - 2,280.00	4	9,120.00	3
495	2019-02-01	2,285.00	2,284.00	2,280.00 - 2,285.00	323	737,940.00	3
496	2019-01-23	2,000.00	2,000.00	2,000.00 - 2,000.00	30	60,000.00	2
497	2019-01-22	2,000.00	2,000.00	2,000.00 - 2,000.00	250	500,000.00	1
498	2019-01-21	2,000.00	2,000.00	2,000.00 - 2,000.00	2	4,000.00	1
499	2019-01-18	2,200.00	2,200.00	2,200.00 - 2,200.00	36	79,200.00	1
500	2019-01-15	2,199.00	2,199.00	2,199.00 - 2,199.00	3	6,597.00	1
501	2018-12-25	2,295.00	2,295.00	2,295.00 - 2,295.00	233	534,735.00	1
502	2018-12-17	2,300.00	2,295.00	2,295.00 - 2,300.00	127	291,600.00	3
503	2018-12-14	2,295.00	2,295.00	2,285.00 - 2,295.00	377	863,865.00	4
504	2018-12-13	1,996.00	1,996.00	1,996.00 - 1,996.00	139	277,444.00	2
505	2018-12-12	1,736.00	1,736.00	1,736.00 - 1,736.00	15	26,040.00	1
506	2018-12-11	1,510.00	1,510.00	1,510.00 - 1,510.00	100	151,000.00	1
507	2018-12-04	1,712.00	1,711.00	1,710.00 - 1,712.00	499	853,590.00	4
508	2018-11-19	1,710.00	1,710.00	1,710.00 - 1,710.00	8	13,680.00	1
509	2018-11-13	1,801.00	1,700.00	1,700.00 - 1,801.00	260	450,020.00	3
510	2018-11-02	1,800.00	1,800.00	1,800.00 - 1,800.00	13	23,400.00	1
511	2018-10-31	2,000.00	2,000.00	2,000.00 - 2,000.00	106	212,000.00	1
512	2018-10-24	2,000.00	2,000.00	2,000.00 - 2,000.00	35	70,000.00	1
513	2018-10-19	2,300.00	2,300.00	2,300.00 - 2,300.00	3	6,900.00	2
514	2018-10-15	2,100.00	2,100.00	2,100.00 - 2,100.00	45	94,500.00	1
515	2018-10-11	2,100.00	2,100.00	2,100.00 - 2,100.00	20	42,000.00	1
516	2018-10-10	2,000.00	2,000.00	2,000.00 - 2,000.00	1	2,000.00	1
517	2018-10-08	1,999.00	2,000.00	1,999.00 - 2,000.00	112	223,988.00	2
518	2018-10-02	1,998.00	2,000.00	1,998.00 - 2,000.00	562	1,123,980.00	2
519	2018-10-01	1,800.00	1,800.00	1,800.00 - 1,800.00	100	180,000.00	1
520	2018-09-28	1,700.00	1,700.00	1,700.00 - 1,700.00	109	185,300.00	2
521	2018-09-27	1,700.00	1,700.00	1,700.00 - 1,700.00	10	17,000.00	1
522	2018-09-24	2,000.00	2,000.00	2,000.00 - 2,000.00	7	14,000.00	1
523	2018-09-17	2,000.00	2,000.00	2,000.00 - 2,000.00	124	248,000.00	5
524	2018-09-03	2,001.00	2,001.00	2,001.00 - 2,001.00	600	1,200,600.00	1
525	2018-08-31	2,000.00	2,000.00	2,000.00 - 2,000.00	127	254,000.00	3
526	2018-08-29	2,100.00	2,100.00	2,100.00 - 2,100.00	92	193,200.00	2
527	2018-08-28	2,000.00	2,000.00	2,000.00 - 2,000.00	520	1,040,000.00	2
528	2018-07-09	2,060.00	2,060.00	2,060.00 - 2,060.00	28	57,680.00	1
529	2018-07-04	2,051.00	2,051.00	2,051.00 - 2,051.00	70	143,570.00	1
530	2018-06-26	2,050.00	2,050.00	2,050.00 - 2,050.00	344	705,200.00	1
531	2018-06-25	2,150.00	2,150.00	2,150.00 - 2,150.00	100	215,000.00	2
532	2018-06-22	2,100.00	2,134.00	2,100.00 - 2,150.00	40	85,350.00	3
533	2018-06-21	2,100.00	2,100.00	2,100.00 - 2,100.00	5	10,500.00	1
534	2018-06-19	2,050.00	2,050.00	2,050.00 - 2,050.00	5,005	10,260,250.00	3
535	2018-06-12	2,091.00	2,073.00	2,050.00 - 2,100.00	309	645,516.00	4
536	2018-06-11	2,200.00	2,200.00	2,200.00 - 2,200.00	5	11,000.00	1
537	2018-06-08	2,061.00	2,050.00	2,050.00 - 2,061.00	464,797	952,834,030.00	5
538	2018-06-05	2,051.00	2,051.00	2,051.00 - 2,051.00	30	61,530.00	1
539	2018-06-04	2,350.00	2,350.00	2,350.00 - 2,350.00	801	1,882,350.00	2
540	2018-05-22	2,051.00	2,051.00	2,051.00 - 2,051.00	6	12,306.00	1
541	2018-05-17	2,357.00	2,357.00	2,357.00 - 2,357.00	150	353,550.00	2
542	2018-05-14	2,050.00	2,050.00	2,050.00 - 2,050.00	47	96,350.00	1
543	2018-05-10	2,200.00	2,050.00	2,036.00 - 2,200.00	257	525,650.00	4
544	2018-04-04	2,395.00	2,395.00	2,395.00 - 2,395.00	3	7,185.00	1
545	2018-03-30	2,280.00	2,280.00	2,280.00 - 2,280.00	112	255,360.00	1
546	2018-03-28	2,280.00	2,280.00	2,280.00 - 2,280.00	17	38,760.00	1
547	2018-03-23	2,280.00	2,280.00	2,280.00 - 2,280.00	20	45,600.00	2
548	2018-03-20	2,280.00	2,280.00	2,280.00 - 2,280.00	10	22,800.00	1
549	2018-03-19	2,000.00	2,000.00	2,000.00 - 2,000.00	25	50,000.00	1
550	2018-03-12	2,100.00	2,052.00	2,050.00 - 2,100.00	117	240,050.00	3
551	2018-03-06	2,110.00	2,104.00	2,100.00 - 2,110.00	56	117,800.00	3
552	2018-03-01	2,110.00	2,110.00	2,110.00 - 2,110.00	54	113,940.00	2
553	2018-02-28	2,295.00	2,295.00	2,295.00 - 2,295.00	6	13,770.00	1
554	2018-02-26	2,125.00	2,125.00	2,125.00 - 2,150.00	139	297,875.00	3
555	2018-02-23	2,125.00	2,125.00	2,125.00 - 2,125.00	100	212,500.00	1
556	2018-02-20	2,131.00	2,279.00	2,131.00 - 2,295.00	19	41,965.00	3
557	2018-02-12	2,250.00	2,250.00	2,250.00 - 2,250.00	550	1,237,500.00	1
558	2018-02-07	2,300.00	2,300.00	2,300.00 - 2,300.00	348	800,400.00	1
559	2018-02-05	2,125.00	2,125.00	2,125.00 - 2,125.00	10	21,250.00	1
560	2018-02-02	2,300.00	2,300.00	2,300.00 - 2,300.00	2	4,600.00	1
561	2018-02-01	2,125.00	2,125.00	2,125.00 - 2,125.00	73	155,125.00	2
562	2018-01-31	2,200.00	2,200.00	2,200.00 - 2,200.00	50	110,000.00	1
563	2018-01-24	2,300.00	2,300.00	2,300.00 - 2,300.00	65	149,500.00	3
564	2018-01-18	2,299.00	2,299.00	2,299.00 - 2,300.00	101	232,200.00	2
565	2018-01-11	2,111.00	2,265.00	2,111.00 - 2,300.00	330	747,330.00	5
566	2018-01-08	2,115.00	2,115.00	2,115.00 - 2,115.00	30	63,450.00	1
567	2018-01-04	2,300.00	2,300.00	2,300.00 - 2,300.00	155	356,500.00	3
568	2017-12-14	2,200.00	2,200.00	2,200.00 - 2,200.00	25	55,000.00	1
569	2017-12-12	2,300.00	2,300.00	2,300.00 - 2,300.00	100	230,000.00	1
570	2017-12-11	2,300.00	2,343.00	2,300.00 - 2,350.00	120	281,200.00	3
571	2017-11-29	2,350.00	2,350.00	2,350.00 - 2,350.00	100	235,000.00	2
572	2017-11-28	2,350.00	2,350.00	2,350.00 - 2,350.00	55	129,250.00	1
573	2017-11-27	2,350.00	2,349.00	2,250.00 - 2,350.00	495	1,162,750.00	3
574	2017-11-24	2,350.00	2,350.00	2,350.00 - 2,350.00	50	117,500.00	1
575	2017-11-21	2,135.00	2,291.00	2,130.00 - 2,350.00	268	614,120.00	8
576	2017-11-20	2,131.00	2,185.00	2,131.00 - 2,350.00	2,189	4,783,019.00	5
577	2017-11-17	2,266.00	2,247.00	2,246.00 - 2,266.00	20	44,940.00	2
578	2017-11-13	2,280.00	2,292.00	2,280.00 - 2,400.00	415	951,000.00	4
579	2017-11-02	2,300.00	2,300.00	2,300.00 - 2,300.00	40	92,000.00	1
580	2017-11-01	2,300.00	2,300.00	2,300.00 - 2,300.00	80	184,000.00	1
581	2017-10-31	2,300.00	2,302.00	2,300.00 - 2,350.00	1,401	3,224,600.00	8
582	2017-10-30	2,300.00	2,300.00	2,300.00 - 2,300.00	24	55,200.00	2
583	2017-10-26	2,300.00	2,300.00	2,300.00 - 2,300.00	460	1,058,000.00	2
584	2017-10-25	2,350.00	2,358.00	2,350.00 - 2,360.00	250	589,500.00	4
585	2017-10-24	2,300.00	2,341.00	2,300.00 - 2,350.00	4,890	11,448,500.00	4
586	2017-10-23	2,320.00	2,321.00	2,320.00 - 2,490.00	255	591,770.00	3
587	2017-10-19	2,300.00	2,300.00	2,300.00 - 2,300.00	370	851,000.00	4
588	2017-10-18	2,360.00	2,388.00	2,350.00 - 2,400.00	802	1,914,915.00	8
589	2017-10-16	2,360.00	2,360.00	2,360.00 - 2,360.00	1	2,360.00	1
590	2017-10-13	2,400.00	2,400.00	2,400.00 - 2,400.00	4	9,600.00	1
591	2017-10-11	2,490.00	2,490.00	2,490.00 - 2,490.00	20	49,800.00	1
592	2017-10-10	2,465.00	2,492.00	2,465.00 - 2,495.00	11	27,415.00	2
593	2017-10-09	2,490.00	2,465.00	2,450.00 - 2,490.00	470	1,158,700.00	4
594	2017-10-06	2,245.00	2,245.00	2,245.00 - 2,245.00	30	67,350.00	2
595	2017-10-05	2,245.00	2,245.00	2,245.00 - 2,245.00	2	4,490.00	1
596	2017-09-29	2,495.00	2,495.00	2,495.00 - 2,495.00	10	24,950.00	1
597	2017-09-28	2,500.00	2,500.00	2,500.00 - 2,500.00	1,000	2,500,000.00	2
598	2017-09-27	2,499.00	2,499.00	2,499.00 - 2,499.00	8	19,992.00	1
599	2017-09-26	2,490.00	2,490.00	2,490.00 - 2,490.00	9	22,410.00	3
600	2017-09-25	2,410.00	2,410.00	2,410.00 - 2,410.00	1,039	2,503,990.00	5
601	2017-09-20	2,350.00	2,350.00	2,349.00 - 2,350.00	120	281,990.00	4
602	2017-09-19	2,300.00	2,300.00	2,300.00 - 2,300.00	94	216,200.00	2
603	2017-09-18	2,100.00	2,297.00	2,100.00 - 2,300.00	653	1,499,900.00	3
604	2017-09-13	2,051.00	2,051.00	2,051.00 - 2,051.00	188	385,588.00	1
605	2017-09-12	2,300.00	2,300.00	2,300.00 - 2,300.00	1	2,300.00	1
606	2017-08-28	2,100.00	2,100.00	2,100.00 - 2,150.00	1,707	3,584,950.00	3
607	2017-08-22	2,100.00	2,100.00	2,100.00 - 2,100.00	10	21,000.00	1
608	2017-08-21	2,181.00	2,050.00	2,050.00 - 2,181.00	208,950	428,362,741.00	8
609	2017-08-16	2,181.00	2,181.00	2,181.00 - 2,181.00	300	654,300.00	1
610	2017-08-15	2,300.00	2,363.00	2,300.00 - 2,379.00	100	236,255.00	3
611	2017-08-11	2,340.00	2,400.00	2,340.00 - 2,500.00	8,170	19,607,210.00	11
612	2017-08-10	2,295.00	2,300.00	2,294.00 - 2,308.00	4,675	10,752,403.00	12
613	2017-08-09	2,051.00	2,007.00	2,005.00 - 2,150.00	462,500	928,143,755.00	13
614	2017-08-08	2,050.00	2,050.00	2,050.00 - 2,050.00	50	102,500.00	1
615	2017-08-04	2,050.00	2,050.00	2,050.00 - 2,050.00	3,613	7,406,650.00	3
616	2017-08-01	2,050.00	2,050.00	2,050.00 - 2,050.00	2,000	4,100,000.00	1
617	2017-07-28	2,010.00	2,040.00	2,010.00 - 2,250.00	96	195,840.00	4
618	2017-07-25	2,055.00	2,044.00	2,000.00 - 2,055.00	334	682,857.00	5
619	2017-07-24	2,010.00	2,010.00	2,010.00 - 2,010.00	100	201,000.00	1
620	2017-07-21	2,075.00	2,024.00	2,001.00 - 2,075.00	1,483	3,001,308.00	5
621	2017-07-20	2,006.00	2,096.00	2,006.00 - 2,100.00	2,100	4,400,600.00	2
622	2017-07-05	2,150.00	2,206.00	2,150.00 - 2,250.00	90	198,500.00	2
623	2017-07-03	2,150.00	2,150.00	2,150.00 - 2,150.00	47	101,050.00	2
624	2017-06-19	2,485.00	2,490.00	2,485.00 - 2,490.00	223	555,170.00	4
625	2017-06-16	2,490.00	2,490.00	2,490.00 - 2,490.00	25	62,250.00	1
626	2017-06-07	2,250.00	2,254.00	2,250.00 - 2,300.00	70	157,750.00	2
627	2017-06-06	2,211.00	2,211.00	2,211.00 - 2,211.00	400	884,400.00	5
628	2017-05-29	2,399.00	2,600.00	2,399.00 - 2,715.00	400	1,039,895.00	11
629	2017-05-26	2,400.00	2,400.00	2,400.00 - 2,400.00	98	235,200.00	7
630	2017-05-25	2,414.00	2,412.00	2,410.00 - 2,414.00	130	313,620.00	3
631	2017-05-24	2,150.00	2,192.00	2,150.00 - 2,350.00	95	208,250.00	5
632	2017-05-23	2,200.00	2,200.00	2,200.00 - 2,200.00	363	798,600.00	3
633	2017-05-22	2,250.00	2,250.00	2,250.00 - 2,250.00	15	33,750.00	1
634	2017-05-19	2,250.00	2,250.00	2,250.00 - 2,250.00	6	13,500.00	1
635	2017-05-18	2,250.00	2,250.00	2,250.00 - 2,250.00	9	20,250.00	3
636	2017-05-16	2,200.00	2,220.00	2,200.00 - 2,350.00	497	1,103,100.00	10
637	2017-05-11	2,200.00	2,193.00	2,150.00 - 2,200.00	76	166,700.00	4
638	2017-05-10	2,150.00	2,194.00	2,150.00 - 2,200.00	55	120,650.00	2
639	2017-05-03	2,200.00	2,200.00	2,200.00 - 2,200.00	361	794,200.00	4
640	2017-04-28	2,200.00	2,200.00	2,200.00 - 2,200.00	45	99,000.00	1
641	2017-04-13	2,100.00	2,100.00	2,100.00 - 2,100.00	29	60,900.00	1
642	2017-04-11	2,200.00	2,217.00	2,200.00 - 2,300.00	96	212,800.00	3
643	2017-04-07	2,205.00	2,205.00	2,205.00 - 2,205.00	20	44,100.00	1
644	2017-04-06	2,205.00	2,200.00	2,200.00 - 2,205.00	110	242,050.00	3
645	2017-04-05	2,200.00	2,200.00	2,200.00 - 2,200.00	10	22,000.00	2
646	2017-04-04	2,200.00	2,200.00	2,200.00 - 2,200.00	196	431,200.00	10
647	2017-04-03	2,210.00	2,204.00	2,200.00 - 2,210.00	660	1,454,910.00	5
648	2017-03-30	2,190.00	2,198.00	2,190.00 - 2,200.00	39	85,720.00	4
649	2017-03-28	2,190.00	2,190.00	2,190.00 - 2,190.00	210	459,900.00	3
650	2017-03-27	2,190.00	2,190.00	2,190.00 - 2,190.00	5	10,950.00	1
651	2017-03-24	2,202.00	2,200.00	2,200.00 - 2,202.00	26	57,207.00	3
652	2017-03-22	2,201.00	2,234.00	2,200.00 - 2,300.00	218	487,005.00	5
653	2017-03-21	2,201.00	2,303.00	2,201.00 - 2,530.00	210	483,655.00	4
654	2017-03-20	2,200.00	2,200.00	2,200.00 - 2,200.00	5	11,000.00	1
655	2017-03-14	2,200.00	2,200.00	2,200.00 - 2,200.00	65	143,000.00	1
656	2017-02-20	2,450.00	2,450.00	2,450.00 - 2,450.00	1	2,450.00	1
657	2017-02-13	2,400.00	2,400.00	2,400.00 - 2,400.00	14	33,600.00	1
658	2017-02-02	2,400.00	2,400.00	2,400.00 - 2,400.00	135	324,000.00	3
659	2017-01-31	2,400.00	2,400.00	2,400.00 - 2,400.00	3	7,200.00	1
660	2017-01-27	2,410.00	2,410.00	2,410.00 - 2,410.00	155	373,550.00	2
661	2017-01-23	2,410.00	2,410.00	2,410.00 - 2,410.00	10	24,100.00	1
662	2017-01-06	2,832.00	2,832.00	2,832.00 - 2,832.00	10	28,320.00	1
663	2016-12-28	2,830.00	2,870.00	2,830.00 - 2,870.00	302	866,660.00	2
664	2016-12-23	2,871.00	2,831.00	2,695.00 - 2,871.00	389	1,101,155.00	2
665	2016-12-20	2,650.00	2,695.00	2,650.00 - 2,870.00	88	237,160.00	2
666	2016-12-16	2,601.00	2,587.00	2,550.00 - 2,601.00	145	375,056.00	3
667	2016-12-09	2,650.00	2,650.00	2,650.00 - 2,650.00	4	10,600.00	1
668	2016-12-08	2,650.00	2,650.00	2,650.00 - 2,650.00	20	53,000.00	1
669	2016-12-01	2,871.00	2,871.00	2,871.00 - 2,871.00	7	20,097.00	1
670	2016-11-30	2,872.00	2,872.00	2,872.00 - 2,872.00	50	143,600.00	1
671	2016-11-24	2,872.00	2,872.00	2,871.00 - 2,872.00	9	25,845.00	2
672	2016-11-15	3,000.00	3,000.00	3,000.00 - 3,000.00	3	9,000.00	1
673	2016-10-25	3,100.00	3,100.00	3,100.00 - 3,101.00	569	1,763,950.00	5
674	2016-10-21	3,100.00	3,100.00	3,099.00 - 3,100.00	16	49,594.00	2
675	2016-10-20	3,050.00	3,076.00	3,050.00 - 3,340.00	108	332,233.00	5
676	2016-10-17	3,050.00	3,050.00	3,050.00 - 3,050.00	500	1,525,000.00	2
677	2016-10-14	3,024.00	3,024.00	3,024.00 - 3,024.00	5	15,120.00	1
678	2016-09-29	2,630.00	2,630.00	2,630.00 - 2,630.00	3	7,890.00	1
679	2016-09-21	3,050.00	3,091.00	3,050.00 - 3,099.00	77	238,035.00	4
680	2016-09-20	3,050.00	3,050.00	3,050.00 - 3,050.00	3	9,150.00	1
681	2016-09-14	3,050.00	3,050.00	3,050.00 - 3,050.00	15	45,750.00	1
682	2016-09-01	2,905.00	2,905.00	2,905.00 - 2,905.00	2	5,810.00	1
683	2016-08-26	2,906.00	2,906.00	2,906.00 - 2,906.00	10	29,060.00	1
684	2016-08-25	3,000.00	3,000.00	3,000.00 - 3,000.00	35	105,000.00	1
685	2016-08-24	2,905.00	2,905.00	2,905.00 - 2,905.00	105	305,025.00	3
686	2016-08-23	3,090.00	3,090.00	3,090.00 - 3,090.00	84	259,560.00	1
687	2016-08-22	2,902.00	2,902.00	2,901.00 - 2,902.00	20	58,030.00	2
688	2016-08-19	3,000.00	3,000.00	3,000.00 - 3,000.00	15	45,000.00	1
689	2016-08-17	3,030.00	3,030.00	3,030.00 - 3,030.00	26	78,780.00	2
690	2016-08-16	3,150.00	3,150.00	3,150.00 - 3,150.00	7	22,050.00	1
691	2016-08-15	3,150.00	3,150.00	3,150.00 - 3,150.00	3	9,450.00	1
692	2016-08-11	3,200.00	3,150.00	3,150.00 - 3,200.00	700	2,205,250.00	3
693	2016-08-09	3,400.00	3,400.00	3,400.00 - 3,400.00	20	68,000.00	0
694	2016-08-08	3,200.00	3,200.00	3,200.00 - 3,200.00	9	28,800.00	0
695	2016-08-03	3,564.00	3,564.00	3,564.00 - 3,564.00	9	32,076.00	0
696	2016-08-02	3,100.00	3,131.00	3,100.00 - 3,565.00	89	278,690.00	4
697	2016-08-01	3,100.00	3,100.00	3,100.00 - 3,100.00	2	3,200.00	0
698	2016-07-28	3,150.00	3,179.00	3,150.00 - 3,250.00	0	139,880.00	0
699	2016-07-27	3,150.00	3,150.00	3,150.00 - 3,150.00	5	15,750.00	0
700	2016-07-26	3,149.00	3,159.00	3,149.00 - 3,200.00	112	353,795.00	0
701	2016-07-06	2,800.00	2,800.00	2,800.00 - 2,800.00	390	1,092,000.00	4
702	2016-07-05	2,699.00	2,875.00	2,699.00 - 3,050.00	10	28,745.00	2
703	2016-07-04	2,699.00	2,700.00	2,699.00 - 2,700.00	301	812,696.00	3
704	2016-06-23	2,656.00	2,656.00	2,656.00 - 2,656.00	1	2,656.00	1
705	2016-06-17	2,400.00	2,400.00	2,400.00 - 2,400.00	574	1,377,600.00	1
706	2016-06-15	2,373.00	2,326.00	2,190.00 - 2,373.00	826	1,921,366.00	8
707	2016-06-13	2,360.00	2,360.00	2,360.00 - 2,360.00	1	2,360.00	1
708	2016-06-08	2,310.00	2,310.00	2,310.00 - 2,310.00	3,847	8,886,570.00	3
709	2016-06-07	2,551.00	2,400.00	2,310.00 - 2,551.00	334	801,660.00	10
710	2016-05-25	2,551.00	2,551.00	2,551.00 - 2,551.00	13	33,163.00	1
711	2016-05-20	2,975.00	2,975.00	2,975.00 - 2,975.00	20	59,500.00	1
712	2016-05-19	2,985.00	2,994.00	2,985.00 - 3,000.00	25	74,850.00	4
713	2016-05-17	3,100.00	3,000.00	3,000.00 - 3,100.00	613	1,839,100.00	7
714	2016-05-16	3,180.00	3,180.00	3,179.00 - 3,180.00	15	47,695.00	2
715	2016-05-13	3,000.00	3,000.00	3,000.00 - 3,000.00	140	420,000.00	2
716	2016-05-12	2,749.00	2,778.00	2,700.00 - 2,985.00	31	86,127.00	3
717	2016-05-11	2,599.00	2,599.00	2,599.00 - 2,599.00	3	7,797.00	1
718	2016-05-09	2,310.00	2,310.00	2,310.00 - 2,310.00	300	693,000.00	4
719	2016-05-06	2,500.00	2,500.00	2,500.00 - 2,500.00	48	120,000.00	1
720	2016-05-04	2,300.00	2,300.00	2,300.00 - 2,300.00	34	78,200.00	1
721	2016-05-03	2,316.00	2,293.00	2,200.00 - 2,316.00	133	304,934.00	6
722	2016-04-26	2,500.00	2,500.00	2,500.00 - 2,500.00	4	10,000.00	1
723	2016-04-22	2,500.00	2,500.00	2,500.00 - 2,500.00	28	70,000.00	2
724	2016-04-15	2,316.00	2,316.00	2,316.00 - 2,316.00	6	13,896.00	1
725	2016-04-13	2,700.00	2,700.00	2,700.00 - 2,700.00	25	67,500.00	1
726	2016-04-12	2,750.00	2,740.00	2,700.00 - 2,750.00	21	57,550.00	2
727	2016-04-08	2,500.00	2,500.00	2,500.00 - 2,500.00	20	50,000.00	1
728	2016-04-07	2,310.00	2,310.00	2,310.00 - 2,310.00	8	18,480.00	1
729	2016-04-06	2,250.00	2,250.00	2,250.00 - 2,250.00	20	45,000.00	1
730	2016-04-04	2,250.00	2,250.00	2,250.00 - 2,250.00	177	398,250.00	3
731	2016-04-01	2,249.00	2,249.00	2,249.00 - 2,249.00	10	22,490.00	1
732	2016-03-30	2,249.00	2,249.00	2,249.00 - 2,249.00	24	53,976.00	1
733	2016-03-22	2,250.00	2,250.00	2,250.00 - 2,250.00	30	67,500.00	4
734	2016-03-21	2,190.00	2,190.00	2,190.00 - 2,190.00	3	6,570.00	1
735	2016-03-17	2,550.00	2,550.00	2,550.00 - 2,550.00	5	12,750.00	1
736	2016-03-16	2,551.00	2,550.00	2,550.00 - 2,551.00	130	331,510.00	4
737	2016-03-11	2,890.00	2,921.00	2,890.00 - 3,000.00	14	40,900.00	3
738	2016-03-10	2,891.00	2,891.00	2,891.00 - 2,891.00	5	14,455.00	1
739	2016-03-04	3,000.00	3,000.00	3,000.00 - 3,000.00	5	15,000.00	1
740	2016-03-02	3,000.00	3,000.00	3,000.00 - 3,000.00	11	33,000.00	2
741	2016-03-01	3,000.00	3,000.00	3,000.00 - 3,000.00	5	15,000.00	1
742	2016-02-26	3,290.00	3,290.00	3,290.00 - 3,290.00	80	263,200.00	1
743	2016-02-23	3,290.00	3,290.00	3,290.00 - 3,290.00	120	394,800.00	2
744	2016-02-22	3,290.00	3,290.00	3,290.00 - 3,290.00	1	3,290.00	1
745	2016-02-16	3,290.00	3,290.00	3,290.00 - 3,290.00	10	32,900.00	1
746	2016-02-15	3,290.00	3,290.00	3,290.00 - 3,290.00	16	52,640.00	2
747	2016-02-01	3,400.00	3,400.00	3,400.00 - 3,400.00	20	68,000.00	1
748	2016-01-14	3,600.00	3,600.00	3,600.00 - 3,600.00	1	3,600.00	1
749	2016-01-12	3,600.00	3,600.00	3,600.00 - 3,600.00	100	360,000.00	1
750	2016-01-08	3,800.00	3,800.00	3,800.00 - 3,800.00	8	30,400.00	1
751	2016-01-07	3,500.00	3,500.00	3,500.00 - 3,500.00	9	31,500.00	2
752	2015-12-31	3,500.00	3,523.00	3,500.00 - 3,600.00	100	352,300.00	5
753	2015-12-03	3,900.00	3,900.00	3,900.00 - 3,900.00	83	323,700.00	2
754	2015-12-02	3,800.00	3,800.00	3,800.00 - 3,800.00	5	19,000.00	1
755	2015-11-30	3,900.00	3,900.00	3,900.00 - 3,900.00	25	97,500.00	1
756	2015-11-26	4,000.00	4,000.00	4,000.00 - 4,000.00	100	400,000.00	2
757	2015-11-20	4,000.00	4,000.00	4,000.00 - 4,000.00	75	300,000.00	7
758	2015-11-16	4,000.00	4,000.00	4,000.00 - 4,000.00	25	100,000.00	1
759	2015-11-13	4,000.00	4,000.00	4,000.00 - 4,000.00	390	1,560,000.00	2
760	2015-11-04	4,000.00	4,000.00	4,000.00 - 4,000.00	9	36,000.00	2
761	2015-11-03	4,000.00	4,000.00	4,000.00 - 4,000.00	102	408,000.00	3
762	2015-10-30	4,000.00	4,000.00	4,000.00 - 4,000.00	602	2,408,000.00	3
763	2015-10-20	3,810.00	4,099.00	3,810.00 - 4,100.00	201	823,810.00	2
764	2015-10-16	4,189.00	4,189.00	4,189.00 - 4,189.00	2	8,378.00	1
765	2015-10-12	4,190.00	4,190.00	4,190.00 - 4,190.00	20	83,800.00	2
766	2015-10-07	3,900.00	3,900.00	3,900.00 - 3,900.00	126	491,400.00	4
767	2015-10-06	3,899.00	3,899.00	3,899.00 - 3,900.00	102	397,740.00	3
768	2015-10-05	3,900.00	3,900.00	3,900.00 - 3,900.00	14	54,600.00	2
769	2015-10-02	4,099.00	4,000.00	3,900.00 - 4,099.00	27	107,989.00	5
770	2015-10-01	4,099.00	4,099.00	4,099.00 - 4,099.00	5	20,495.00	1
771	2015-09-23	4,200.00	4,200.00	4,200.00 - 4,200.00	16	67,200.00	2
772	2015-09-22	4,300.00	4,206.00	4,200.00 - 4,300.00	89	374,300.00	5
773	2015-09-18	4,400.00	4,400.00	4,400.00 - 4,400.00	2	8,800.00	1
774	2015-09-17	4,400.00	4,400.00	4,400.00 - 4,400.00	50	220,000.00	1
775	2015-09-16	4,400.00	4,400.00	4,400.00 - 4,400.00	2	8,800.00	1
776	2015-09-15	4,200.00	4,205.00	4,200.00 - 4,400.00	198	832,600.00	5
777	2015-09-10	4,450.00	4,450.00	4,450.00 - 4,450.00	5	22,250.00	3
778	2015-08-19	4,950.00	4,950.00	4,950.00 - 4,950.00	10	49,500.00	1
779	2015-08-11	4,990.00	4,990.00	4,990.00 - 4,990.00	3	14,970.00	2
780	2015-08-04	5,000.00	5,000.00	5,000.00 - 5,000.00	3	15,000.00	2
781	2015-08-03	5,000.00	5,000.00	5,000.00 - 5,000.00	400	2,000,000.00	3
782	2015-07-24	5,300.00	5,300.00	5,300.00 - 5,300.00	5	26,500.00	1
783	2015-07-09	5,500.00	5,500.00	5,500.00 - 5,500.00	128	704,000.00	4
784	2015-07-07	5,300.00	5,300.00	5,300.00 - 5,300.00	20	106,000.00	3
785	2015-07-06	5,300.00	5,320.00	5,300.00 - 5,500.00	11	58,500.00	3
786	2015-06-26	5,500.00	5,500.00	5,500.00 - 5,500.00	12	66,000.00	2
787	2015-06-23	5,400.00	5,390.00	5,005.00 - 5,400.00	168	905,620.00	2
788	2015-06-22	5,500.00	5,500.00	5,495.00 - 5,500.00	43	236,475.00	2
789	2015-06-19	5,495.00	5,500.00	5,495.00 - 5,500.00	100	549,975.00	5
790	2015-06-15	5,870.00	5,870.00	5,870.00 - 5,870.00	507	2,976,090.00	2
791	2015-06-11	5,200.00	5,515.00	5,200.00 - 5,700.00	97	534,900.00	4
792	2015-06-10	5,100.00	5,100.00	5,100.00 - 5,100.00	80	408,000.00	1
793	2015-06-09	5,200.00	5,200.00	5,200.00 - 5,200.00	150	780,000.00	4
794	2015-06-08	5,080.00	5,105.00	5,080.00 - 5,260.00	175	893,500.00	4
795	2015-06-05	4,580.00	4,580.00	4,580.00 - 4,580.00	55	251,900.00	2
796	2015-06-04	3,967.00	3,987.00	3,967.00 - 4,000.00	5	19,934.00	2
797	2015-05-21	3,500.00	3,500.00	3,500.00 - 3,500.00	1	3,500.00	1
798	2015-05-19	3,500.00	3,500.00	3,500.00 - 3,500.00	50	175,000.00	1
799	2015-05-15	3,450.00	3,450.00	3,450.00 - 3,450.00	15	51,750.00	1
800	2015-05-13	3,450.00	3,450.00	3,450.00 - 3,451.00	174	600,340.00	3
801	2015-05-04	3,700.00	3,700.00	3,700.00 - 3,700.00	300	1,110,000.00	2
802	2015-04-30	4,001.00	4,001.00	4,001.00 - 4,001.00	110	440,110.00	2
803	2015-04-28	4,001.00	4,001.00	4,001.00 - 4,001.00	10	40,010.00	1
804	2015-04-23	4,001.00	4,001.00	4,000.00 - 4,001.00	20	80,010.00	2
805	2015-04-21	4,300.00	4,300.00	4,300.00 - 4,300.00	177	761,100.00	3
806	2015-04-20	4,300.00	4,300.00	4,300.00 - 4,300.00	32	137,600.00	2
807	2015-04-17	4,300.00	4,300.00	4,300.00 - 4,300.00	6	25,800.00	1
808	2015-04-10	4,300.00	4,300.00	4,300.00 - 4,300.00	11	47,300.00	1
809	2015-04-06	4,550.00	4,550.00	4,550.00 - 4,550.00	5	22,750.00	1
810	2015-04-03	4,550.00	4,550.00	4,550.00 - 4,550.00	7	31,850.00	1
811	2015-04-02	4,500.00	4,500.00	4,500.00 - 4,500.00	30	135,000.00	3
812	2015-03-23	4,700.00	4,700.00	4,700.00 - 4,700.00	94	441,800.00	2
813	2015-03-17	5,300.00	5,300.00	5,300.00 - 5,300.00	10	53,000.00	2
814	2015-03-12	5,400.00	5,400.00	5,400.00 - 5,400.00	2	10,800.00	1
815	2015-03-10	5,270.00	5,270.00	5,270.00 - 5,270.00	5	26,350.00	1
816	2015-02-13	6,200.00	6,200.00	6,200.00 - 6,200.00	23	142,600.00	1
817	2015-02-12	5,400.00	5,400.00	5,400.00 - 5,400.00	2	10,800.00	1
818	2015-02-10	4,700.00	4,700.00	4,700.00 - 4,700.00	100	470,000.00	1
819	2015-02-05	4,500.00	4,500.00	4,500.00 - 4,500.00	2	9,000.00	1
820	2015-02-02	4,000.00	4,400.00	4,000.00 - 4,400.00	73	294,000.00	5
821	2015-01-29	3,900.00	3,900.00	3,900.00 - 3,900.00	2	7,800.00	1
822	2015-01-27	4,400.00	4,400.00	4,400.00 - 4,400.00	6	26,400.00	1
823	2015-01-26	4,500.00	4,500.00	4,500.00 - 4,500.00	10	45,000.00	1
824	2015-01-13	4,500.00	4,500.00	4,500.00 - 4,500.00	54	243,000.00	2
825	2015-01-12	4,501.00	4,501.00	4,501.00 - 4,501.00	100	450,100.00	1
826	2015-01-05	4,500.00	4,500.00	4,500.00 - 4,500.00	100	450,000.00	2
827	2014-12-31	5,000.00	5,000.00	5,000.00 - 5,000.00	218	1,090,000.00	5
828	2014-12-30	4,999.00	4,999.00	4,999.00 - 4,999.00	10	49,990.00	1
829	2014-12-19	4,500.00	4,500.00	4,500.00 - 4,500.00	50	225,000.00	3
830	2014-12-17	5,150.00	5,150.00	5,150.00 - 5,150.00	1	5,150.00	1
831	2014-12-15	5,150.00	5,150.00	5,150.00 - 5,150.00	2	10,300.00	1
832	2014-12-12	5,150.00	5,150.00	5,150.00 - 5,150.00	10	51,500.00	1
833	2014-12-05	5,150.00	5,150.00	5,150.00 - 5,150.00	10	51,500.00	2
834	2014-12-03	5,150.00	5,150.00	5,150.00 - 5,150.00	10	51,500.00	1
835	2014-12-02	5,300.00	5,150.00	5,150.00 - 5,300.00	107	551,375.00	4
836	2014-12-01	5,300.00	5,300.00	5,300.00 - 5,300.00	10	53,000.00	1
837	2014-11-28	5,300.00	5,300.00	5,300.00 - 5,300.00	10	53,000.00	1
838	2014-11-26	5,400.00	5,400.00	5,400.00 - 5,400.00	19	102,600.00	2
839	2014-11-25	5,400.00	5,400.00	5,400.00 - 5,400.00	46	248,400.00	1
840	2014-11-24	5,700.00	5,700.00	5,700.00 - 5,700.00	20	114,000.00	1
841	2014-11-19	5,400.00	5,400.00	5,400.00 - 5,400.00	4	21,600.00	1
842	2014-11-12	5,800.00	5,800.00	5,800.00 - 5,800.00	5	29,000.00	1
843	2014-11-11	5,800.00	5,800.00	5,800.00 - 5,800.00	30	174,000.00	1
844	2014-11-03	6,000.00	6,000.00	6,000.00 - 6,000.00	40	240,000.00	1
845	2014-10-29	6,000.00	6,000.00	6,000.00 - 6,000.00	50	300,000.00	1
846	2014-10-28	6,000.00	6,000.00	6,000.00 - 6,000.00	20	120,000.00	1
847	2014-10-21	6,100.00	6,100.00	6,100.00 - 6,100.00	59	359,900.00	4
848	2014-10-20	6,100.00	6,100.00	6,100.00 - 6,100.00	20	122,000.00	1
849	2014-10-16	6,085.00	6,085.00	6,085.00 - 6,085.00	10	60,850.00	1
850	2014-10-15	5,800.00	5,800.00	5,800.00 - 5,800.00	29	168,200.00	2
851	2014-10-08	6,200.00	6,200.00	6,200.00 - 6,200.00	1	6,200.00	1
852	2014-09-17	6,500.00	6,500.00	6,500.00 - 6,500.00	16	104,000.00	1
853	2014-09-12	6,500.00	6,500.00	6,500.00 - 6,500.00	4	26,000.00	1
854	2014-09-03	6,800.00	6,825.00	6,800.00 - 6,890.00	14	95,560.00	2
855	2014-09-02	6,900.00	6,900.00	6,900.00 - 6,900.00	8	55,200.00	2
856	2014-09-01	6,145.00	6,145.00	6,145.00 - 6,145.00	8	49,160.00	2
857	2014-08-25	6,000.00	6,145.00	6,000.00 - 6,500.00	35	215,000.00	3
858	2014-08-21	6,100.00	6,100.00	6,100.00 - 6,100.00	51	311,100.00	1
859	2014-08-14	5,500.00	5,500.00	5,500.00 - 5,500.00	17	93,500.00	1
860	2014-08-13	5,600.00	5,600.00	5,600.00 - 5,600.00	10	56,000.00	1
861	2014-08-12	6,200.00	6,100.00	6,100.00 - 6,200.00	9	55,300.00	2
862	2014-08-08	6,100.00	6,100.00	6,100.00 - 6,100.00	229	1,396,900.00	1
863	2014-08-07	6,100.00	6,100.00	6,100.00 - 6,100.00	235	1,433,500.00	6
864	2014-07-30	6,100.00	6,100.00	6,100.00 - 6,100.00	2	12,200.00	1
865	2014-07-23	5,500.00	5,500.00	5,500.00 - 5,500.00	1,685	9,267,500.00	2
866	2014-07-22	5,500.00	5,500.00	5,500.00 - 5,500.00	15	82,500.00	1
867	2014-07-21	5,310.00	5,310.00	5,310.00 - 5,310.00	490	2,601,900.00	1
868	2014-07-17	6,000.00	6,000.00	6,000.00 - 6,000.00	124	744,000.00	1
869	2014-07-16	6,100.00	6,100.00	6,100.00 - 6,100.00	31	189,100.00	1
870	2014-07-09	6,400.00	7,080.00	6,400.00 - 7,200.00	68	481,600.00	5
871	2014-07-08	6,300.00	6,300.00	6,300.00 - 6,300.00	346	2,179,800.00	3
872	2014-07-07	6,095.00	6,095.00	6,095.00 - 6,095.00	10	60,950.00	1
873	2014-07-03	5,300.00	5,300.00	5,300.00 - 5,300.00	20	106,000.00	1
874	2014-07-02	6,000.00	5,665.00	5,325.00 - 6,000.00	4	22,650.00	3
875	2014-07-01	6,000.00	6,000.00	6,000.00 - 6,000.00	4	24,000.00	1
876	2014-06-26	5,305.00	5,300.00	5,300.00 - 5,305.00	40	212,010.00	2
877	2014-06-20	5,300.00	5,300.00	5,300.00 - 5,300.00	240	1,272,000.00	3
878	2014-06-19	5,300.00	5,300.00	5,300.00 - 5,300.00	55	291,500.00	2
879	2014-06-17	4,800.00	4,800.00	4,800.00 - 4,800.00	3	14,400.00	1
880	2014-06-16	5,155.00	5,150.00	4,600.00 - 5,155.00	206	1,060,390.00	4
881	2014-06-13	5,300.00	5,300.00	5,300.00 - 5,300.00	10	53,000.00	1
882	2014-06-09	5,150.00	5,150.00	5,150.00 - 5,150.00	14	72,100.00	1
883	2014-06-06	5,300.00	5,300.00	5,300.00 - 5,300.00	223	1,181,900.00	4
884	2014-06-05	5,310.00	5,310.00	5,310.00 - 5,310.00	700	3,717,000.00	2
885	2014-06-04	5,310.00	5,300.00	5,300.00 - 5,310.00	300	1,590,140.00	6
886	2014-06-03	6,000.00	6,000.00	6,000.00 - 6,000.00	5	30,000.00	1
887	2014-05-30	5,350.00	5,335.00	5,300.00 - 5,350.00	90	480,250.00	3
888	2014-05-28	5,500.00	5,500.00	5,500.00 - 5,500.00	71	390,500.00	2
889	2014-05-23	5,400.00	5,500.00	5,400.00 - 5,500.00	30	163,000.00	3
890	2014-05-20	5,300.00	5,255.00	5,250.00 - 5,300.00	235	1,234,750.00	5
891	2014-05-16	5,795.00	5,795.00	5,795.00 - 5,795.00	5	28,975.00	1
892	2014-05-13	5,305.00	5,780.00	5,300.00 - 5,780.00	15	81,925.00	3
893	2014-05-12	5,800.00	5,300.00	5,300.00 - 5,800.00	15	84,500.00	3
894	2014-05-09	6,000.00	5,720.00	5,200.00 - 6,000.00	375	2,144,100.00	6
895	2014-05-08	6,005.00	6,000.00	6,000.00 - 6,005.00	125	750,125.00	5
896	2014-05-07	6,055.00	6,030.00	6,005.00 - 6,055.00	10	60,300.00	3
897	2014-05-05	6,600.00	6,600.00	6,600.00 - 6,600.00	1	6,600.00	1
898	2014-05-02	6,100.00	6,100.00	6,100.00 - 6,100.00	20	122,000.00	2
899	2014-04-25	6,600.00	6,600.00	6,600.00 - 6,600.00	2	13,200.00	1
900	2014-04-23	6,055.00	6,055.00	6,055.00 - 6,055.00	3	18,165.00	1
901	2014-04-21	6,055.00	6,055.00	6,055.00 - 6,055.00	47	284,585.00	2
902	2014-04-18	6,350.00	6,060.00	6,050.00 - 6,350.00	53	321,250.00	3
903	2014-04-17	6,720.00	6,720.00	6,720.00 - 6,720.00	145	974,400.00	1
904	2014-04-15	6,400.00	6,335.00	6,000.00 - 6,400.00	188	1,191,245.00	3
905	2014-04-14	6,400.00	6,400.00	6,400.00 - 6,400.00	395	2,528,000.00	8
906	2014-04-08	6,650.00	6,650.00	6,650.00 - 6,650.00	450	2,992,500.00	1
907	2014-03-26	6,650.00	6,650.00	6,650.00 - 6,650.00	27	179,550.00	3
908	2014-03-25	6,650.00	6,650.00	6,650.00 - 6,650.00	20	133,000.00	2
909	2014-03-19	7,300.00	7,300.00	7,300.00 - 7,390.00	203	1,482,350.00	6
910	2014-03-13	7,300.00	7,300.00	7,300.00 - 7,300.00	10	73,000.00	1
911	2014-03-12	6,650.00	6,650.00	6,650.00 - 6,650.00	20	133,000.00	1
912	2014-03-11	6,800.00	6,800.00	6,800.00 - 6,800.00	214	1,455,200.00	2
913	2014-03-10	6,800.00	6,800.00	6,800.00 - 6,800.00	135	918,000.00	3
914	2014-03-07	6,800.00	6,800.00	6,800.00 - 6,800.00	115	782,000.00	4
915	2014-03-05	6,800.00	6,800.00	6,800.00 - 6,800.00	20	136,000.00	1
916	2014-03-03	7,300.00	6,225.00	6,225.00 - 7,300.00	146	910,175.00	4
917	2014-02-28	7,020.00	6,620.00	6,100.00 - 7,020.00	100	661,840.00	4
918	2014-02-27	7,110.00	7,090.00	7,020.00 - 7,110.00	144	1,020,680.00	3
919	2014-02-24	7,550.00	7,330.00	7,105.00 - 7,600.00	819	6,006,015.00	8
920	2014-02-19	7,695.00	7,695.00	7,695.00 - 7,695.00	5	38,475.00	1
921	2014-02-18	7,700.00	7,100.00	7,100.00 - 7,700.00	74	535,600.00	4
922	2014-02-17	7,700.00	7,700.00	7,700.00 - 7,700.00	80	616,000.00	3
923	2014-02-11	7,650.00	7,650.00	7,650.00 - 7,700.00	73	558,550.00	3
924	2014-02-10	7,600.00	7,615.00	7,600.00 - 7,695.00	35	266,475.00	2
925	2014-02-06	7,700.00	7,700.00	7,700.00 - 7,700.00	15	115,500.00	1
926	2014-02-05	7,700.00	7,700.00	7,700.00 - 7,700.00	2	15,400.00	1
927	2014-01-28	7,500.00	7,700.00	7,500.00 - 7,700.00	146	1,097,000.00	5
928	2014-01-27	7,300.00	7,300.00	7,300.00 - 7,300.00	65	474,500.00	2
929	2014-01-24	7,200.00	7,150.00	7,000.00 - 7,200.00	230	1,633,300.00	5
930	2014-01-23	7,200.00	7,200.00	7,200.00 - 7,200.00	13	93,600.00	2
931	2014-01-22	7,100.00	7,100.00	7,100.00 - 7,150.00	197	1,398,950.00	2
932	2014-01-21	7,100.00	7,100.00	7,100.00 - 7,100.00	100	710,000.00	1
933	2014-01-20	7,000.00	7,150.00	7,000.00 - 7,150.00	133	950,200.00	2
934	2014-01-17	7,100.00	7,100.00	7,100.00 - 7,100.00	71	504,100.00	4
935	2014-01-14	7,200.00	7,200.00	7,200.00 - 7,200.00	112	806,400.00	3
936	2014-01-08	7,000.00	6,905.00	6,900.00 - 7,000.00	1,081	7,467,000.00	3
937	2014-01-07	7,500.00	7,500.00	7,500.00 - 7,500.00	1	7,500.00	1
938	2014-01-06	7,000.00	7,000.00	7,000.00 - 7,000.00	121	847,000.00	3
939	2014-01-03	7,800.00	7,800.00	7,800.00 - 7,800.00	1	7,800.00	1
940	2014-01-02	7,800.00	7,800.00	7,800.00 - 7,800.00	2	15,600.00	1
941	2013-12-30	7,000.00	7,700.00	7,000.00 - 7,700.00	764	5,875,100.00	4
942	2013-12-26	7,000.00	7,000.00	7,000.00 - 7,000.00	9	63,000.00	1
943	2013-12-25	7,050.00	6,240.00	6,050.00 - 7,050.00	1,400	8,738,350.00	14
944	2013-12-24	7,000.00	7,050.00	7,000.00 - 7,050.00	433	3,031,500.00	3
945	2013-12-23	7,050.00	7,015.00	7,000.00 - 7,050.00	650	4,558,515.00	4
946	2013-12-20	7,100.00	7,260.00	7,100.00 - 8,000.00	481	3,492,225.00	7
947	2013-12-19	7,000.00	7,000.00	7,000.00 - 7,000.00	10	70,000.00	1
948	2013-12-17	6,900.00	6,900.00	6,900.00 - 6,900.00	57	393,300.00	1
949	2013-12-12	6,000.00	6,000.00	6,000.00 - 6,000.00	28	168,000.00	1
950	2013-12-11	7,000.00	7,000.00	7,000.00 - 7,000.00	51	357,000.00	2
951	2013-12-10	7,005.00	7,000.00	7,000.00 - 7,005.00	310	2,170,050.00	7
952	2013-12-06	7,000.00	7,000.00	7,000.00 - 7,000.00	214	1,498,000.00	7
953	2013-12-04	7,500.00	7,500.00	7,500.00 - 7,500.00	10	75,000.00	2
954	2013-12-02	8,000.00	8,000.00	8,000.00 - 8,000.00	30	240,000.00	1
955	2013-11-29	7,500.00	7,500.00	7,500.00 - 7,500.00	100	750,000.00	1
956	2013-11-27	7,675.00	8,340.00	7,675.00 - 8,500.00	78	650,400.00	6
957	2013-11-26	7,450.00	7,450.00	7,450.00 - 7,450.00	16	119,200.00	1
958	2013-11-22	6,500.00	6,830.00	6,500.00 - 7,000.00	1,578	10,633,910.00	10
959	2013-11-20	6,500.00	6,500.00	6,500.00 - 6,500.00	107	695,500.00	1
960	2013-11-19	6,500.00	6,500.00	6,500.00 - 6,500.00	7	45,500.00	2
961	2013-11-15	6,500.00	6,500.00	6,500.00 - 6,500.00	187	1,215,500.00	2
962	2013-11-14	6,500.00	6,500.00	6,500.00 - 6,500.00	2	13,000.00	1
963	2013-11-13	6,740.00	6,740.00	6,740.00 - 6,740.00	336	2,264,640.00	2
964	2013-11-12	6,500.00	6,500.00	6,500.00 - 6,500.00	272	1,768,000.00	3
965	2013-11-11	6,500.00	6,500.00	6,500.00 - 6,500.00	94	611,000.00	2
966	2013-11-06	6,740.00	6,740.00	6,740.00 - 6,740.00	5	33,700.00	1
967	2013-10-24	6,550.00	7,000.00	6,550.00 - 7,000.00	102	713,100.00	4
968	2013-10-18	6,500.00	6,545.00	6,500.00 - 6,900.00	128	838,000.00	3
969	2013-10-16	6,500.00	6,500.00	6,500.00 - 6,500.00	128	832,000.00	5
970	2013-10-11	6,200.00	6,200.00	6,200.00 - 6,200.00	200	1,240,000.00	2
971	2013-10-04	5,800.00	5,800.00	5,800.00 - 5,800.00	51	295,800.00	1
972	2013-10-03	6,150.00	6,000.00	6,000.00 - 6,150.00	89	535,500.00	4
973	2013-10-02	6,000.00	6,000.00	6,000.00 - 6,000.00	20	120,000.00	1
974	2013-09-30	5,500.00	5,500.00	5,500.00 - 5,500.00	4	22,000.00	1
975	2013-09-27	5,310.00	5,310.00	5,310.00 - 5,310.00	3	15,930.00	1
976	2013-09-25	4,805.00	4,620.00	4,600.00 - 4,805.00	133	614,450.00	4
977	2013-09-24	5,500.00	4,800.00	4,800.00 - 5,500.00	276	1,343,000.00	4
978	2013-09-23	5,700.00	5,535.00	5,500.00 - 5,700.00	50	276,800.00	3
979	2013-09-19	5,800.00	6,000.00	5,800.00 - 6,000.00	129	764,200.00	3
980	2013-09-13	6,100.00	6,100.00	6,100.00 - 6,100.00	173	1,055,300.00	3
981	2013-09-03	6,100.00	6,100.00	6,100.00 - 6,100.00	47	286,700.00	3
982	2013-09-02	6,005.00	6,100.00	6,005.00 - 6,100.00	560	3,415,050.00	4
983	2013-08-30	6,180.00	6,180.00	6,180.00 - 6,180.00	59	364,620.00	3
984	2013-08-23	6,450.00	6,495.00	6,450.00 - 6,500.00	105	681,750.00	2
985	2013-08-22	5,500.00	5,940.00	5,500.00 - 6,000.00	173	1,027,500.00	3
986	2013-08-21	6,000.00	5,500.00	5,500.00 - 6,000.00	136	798,000.00	3
987	2013-08-15	6,000.00	6,000.00	6,000.00 - 6,000.00	120	720,000.00	2
988	2013-08-09	6,000.00	6,000.00	6,000.00 - 6,000.00	136	816,000.00	2
989	2013-08-08	6,000.00	6,000.00	6,000.00 - 6,000.00	2	12,000.00	1
990	2013-08-07	6,000.00	6,000.00	6,000.00 - 6,000.00	229	1,374,000.00	5
991	2013-07-30	7,105.00	6,800.00	6,800.00 - 7,105.00	25	174,525.00	4
992	2013-07-26	7,675.00	7,675.00	7,675.00 - 7,675.00	1	7,675.00	1
993	2013-07-19	7,675.00	7,675.00	7,675.00 - 7,675.00	8	61,400.00	1
994	2013-07-17	7,500.00	7,675.00	7,500.00 - 7,700.00	87	667,900.00	2
995	2013-06-24	7,850.00	8,000.00	7,800.00 - 8,000.00	243	1,909,500.00	5
996	2013-06-12	8,200.00	8,200.00	8,200.00 - 8,200.00	500	4,100,000.00	2
997	2013-06-10	8,280.00	8,280.00	8,280.00 - 8,280.00	152	1,258,560.00	3
998	2013-06-07	8,280.00	8,280.00	8,280.00 - 8,280.00	128	1,059,840.00	4
999	2013-06-06	8,280.00	8,280.00	8,280.00 - 8,280.00	1,078	8,925,840.00	9
1000	2013-06-05	7,935.00	8,280.00	7,935.00 - 8,280.00	17	136,620.00	2
1001	2013-06-04	7,200.00	7,200.00	7,200.00 - 7,200.00	146	1,051,200.00	1
1002	2013-05-31	7,400.00	7,400.00	7,400.00 - 7,400.00	52	384,800.00	1
1003	2013-05-29	6,900.00	6,900.00	6,900.00 - 6,900.00	1	6,900.00	1
1004	2013-05-27	6,500.00	6,865.00	6,500.00 - 7,000.00	27	185,300.00	3
1005	2013-05-23	6,440.00	6,440.00	6,440.00 - 6,440.00	1	6,440.00	1
1006	2013-05-22	5,700.00	6,440.00	5,700.00 - 6,440.00	163	1,030,135.00	4
1007	2013-05-21	5,600.00	5,600.00	5,600.00 - 5,600.00	3	16,800.00	1
1008	2013-05-20	5,600.00	5,600.00	5,600.00 - 5,600.00	227	1,271,200.00	1
1009	2013-05-16	5,650.00	5,650.00	5,650.00 - 5,650.00	60	339,000.00	1
1010	2013-05-13	6,000.00	6,000.00	6,000.00 - 6,000.00	30	180,000.00	1
1011	2013-05-10	5,700.00	5,700.00	5,700.00 - 5,700.00	100	570,000.00	4
1012	2013-05-09	5,300.00	5,300.00	5,300.00 - 5,300.00	1	5,300.00	1
1013	2013-05-08	4,610.00	4,610.00	4,610.00 - 4,610.00	3	13,830.00	1
1014	2013-05-01	4,502.00	4,502.00	4,502.00 - 4,502.00	34	153,068.00	1
1015	2013-04-29	4,501.00	4,501.00	4,501.00 - 4,501.00	53	238,553.00	2
1016	2013-04-25	4,500.00	4,500.00	4,500.00 - 4,900.00	16	76,800.00	5
1017	2013-04-24	5,500.00	5,100.00	4,900.00 - 5,500.00	30	153,005.00	5
1018	2013-04-16	5,700.00	5,700.00	5,700.00 - 5,700.00	4	22,800.00	1
1019	2013-04-15	5,700.00	5,700.00	5,700.00 - 5,700.00	102	581,400.00	1
1020	2013-04-10	6,000.00	6,000.00	6,000.00 - 6,000.00	39	234,000.00	2
1021	2013-04-03	6,500.00	6,500.00	6,500.00 - 6,500.00	7	45,500.00	2
1022	2013-04-01	6,500.00	6,500.00	6,500.00 - 6,500.00	3	19,500.00	1
1023	2013-03-29	6,500.00	6,500.00	6,500.00 - 6,500.00	97	630,500.00	2
1024	2013-03-28	6,700.00	6,500.00	6,500.00 - 6,700.00	83	549,500.00	3
1025	2013-03-26	6,700.00	6,700.00	6,700.00 - 6,700.00	33	221,100.00	3
1026	2013-03-22	7,000.00	7,000.00	7,000.00 - 7,000.00	4	28,000.00	1
1027	2013-03-21	7,000.00	7,000.00	7,000.00 - 7,000.00	50	350,000.00	1
1028	2013-03-11	7,420.00	7,415.00	7,410.00 - 7,420.00	16	118,680.00	3
1029	2013-03-01	7,500.00	7,500.00	7,500.00 - 7,500.00	10	75,000.00	1
1030	2013-02-26	7,500.00	7,500.00	7,500.00 - 7,500.00	1	7,500.00	1
1031	2013-02-25	7,500.00	7,500.00	7,500.00 - 7,500.00	2	15,000.00	1
1032	2013-02-20	8,330.00	8,330.00	8,330.00 - 8,330.00	10	83,300.00	1
1033	2013-02-19	8,440.00	8,440.00	8,440.00 - 8,440.00	20	168,800.00	1
1034	2013-02-18	8,450.00	8,450.00	8,450.00 - 8,450.00	10	84,500.00	1
1035	2013-02-13	8,200.00	8,500.00	8,200.00 - 8,500.00	55	465,985.00	3
1036	2013-02-08	8,200.00	8,200.00	8,200.00 - 8,500.00	105	887,700.00	4
1037	2013-02-07	7,400.00	7,430.00	7,400.00 - 8,000.00	84	624,000.00	2
1038	2013-02-06	7,200.00	7,200.00	7,200.00 - 7,200.00	1,349	9,712,800.00	5
1039	2013-02-05	7,200.00	7,000.00	7,000.00 - 7,200.00	72	506,140.00	9
1040	2013-02-04	7,510.00	7,500.00	7,500.00 - 7,510.00	153	1,147,730.00	6
1041	2013-01-31	7,700.00	7,700.00	7,700.00 - 7,700.00	7	53,900.00	1
1042	2013-01-30	7,700.00	7,515.00	7,500.00 - 7,700.00	32	240,400.00	5
1043	2013-01-29	8,000.00	7,700.00	7,700.00 - 8,000.00	15	117,000.00	2
1044	2013-01-28	8,200.00	8,200.00	8,200.00 - 8,200.00	3	24,600.00	1
1045	2013-01-25	8,200.00	8,200.00	8,200.00 - 8,200.00	31	254,200.00	7
1046	2013-01-24	8,200.00	8,200.00	8,200.00 - 8,200.00	2	16,400.00	1
1047	2013-01-18	8,400.00	8,400.00	8,400.00 - 8,400.00	2	16,800.00	1
1048	2013-01-17	8,600.00	8,600.00	8,600.00 - 8,600.00	5	43,000.00	1
1049	2013-01-16	8,600.00	8,600.00	8,600.00 - 8,600.00	4	34,400.00	1
1050	2013-01-11	8,785.00	8,785.00	8,785.00 - 8,785.00	5	43,925.00	1
1051	2013-01-10	8,790.00	8,790.00	8,790.00 - 8,790.00	20	175,800.00	1
1052	2013-01-04	9,900.00	9,900.00	9,900.00 - 9,900.00	31	306,900.00	2
1053	2013-01-02	9,900.00	9,900.00	9,900.00 - 9,900.00	20	198,000.00	1
1054	2012-12-24	10,000.00	10,000.00	10,000.00 - 10,000.00	8	80,000.00	1
1055	2012-12-17	10,230.00	10,230.00	10,230.00 - 10,230.00	5	51,150.00	1
1056	2012-12-13	10,230.00	10,230.00	10,230.00 - 10,230.00	27	276,210.00	2
1057	2012-12-10	10,220.00	10,220.00	10,220.00 - 10,220.00	19	194,180.00	1
1058	2012-12-04	8,500.00	8,900.00	8,500.00 - 8,900.00	34	290,200.00	2
1059	2012-11-30	8,200.00	8,500.00	8,200.00 - 8,500.00	124	1,024,000.00	3
1060	2012-11-28	8,100.00	8,100.00	8,100.00 - 8,100.00	110	891,000.00	2
1061	2012-11-15	8,100.00	8,100.00	8,100.00 - 8,100.00	900	7,290,000.00	1
1062	2012-11-13	8,160.00	8,100.00	8,000.00 - 8,160.00	130	1,052,800.00	2
1063	2012-11-07	8,160.00	8,160.00	8,160.00 - 8,160.00	276	2,252,160.00	2
1064	2012-11-02	8,400.00	8,400.00	8,400.00 - 8,400.00	2,731	22,940,400.00	3
1065	2012-10-31	8,500.00	8,500.00	8,500.00 - 8,500.00	13	110,500.00	1
1066	2012-10-24	8,500.00	8,500.00	8,500.00 - 8,500.00	31	263,500.00	3
1067	2012-10-23	8,510.00	8,500.00	8,500.00 - 8,510.00	90	765,150.00	4
1068	2012-10-16	8,500.00	9,000.00	8,500.00 - 9,000.00	340	3,022,000.00	6
1069	2012-10-10	10,000.00	9,610.00	9,500.00 - 10,000.00	255	2,450,000.00	5
1070	2012-10-08	9,500.00	9,500.00	9,500.00 - 9,500.00	7	66,500.00	1
1071	2012-10-05	10,000.00	10,000.00	10,000.00 - 10,000.00	3	30,000.00	1
1072	2012-10-04	10,000.00	10,000.00	10,000.00 - 10,000.00	20	200,000.00	2
1073	2012-09-28	10,000.00	10,000.00	10,000.00 - 10,000.00	67	670,000.00	1
1074	2012-09-27	9,705.00	9,705.00	9,705.00 - 9,705.00	60	582,300.00	1
1075	2012-09-26	11,000.00	11,000.00	11,000.00 - 11,000.00	30	330,000.00	1
1076	2012-09-25	10,000.00	11,000.00	10,000.00 - 11,000.00	128	1,288,000.00	4
1077	2012-09-24	10,810.00	10,810.00	10,810.00 - 10,810.00	2	21,620.00	1
1078	2012-09-21	9,500.00	10,400.00	9,500.00 - 10,810.00	145	1,508,500.00	5
1079	2012-09-20	9,400.00	9,400.00	9,000.00 - 9,400.00	875	7,904,600.00	3
1080	2012-09-19	8,200.00	9,000.00	8,200.00 - 9,400.00	1,655	14,903,000.00	4
1081	2012-09-18	9,200.00	9,225.00	9,200.00 - 9,400.00	305	2,812,900.00	3
1082	2012-09-17	8,200.00	8,790.00	8,200.00 - 9,175.00	443	3,864,865.00	8
1083	2012-09-13	9,175.00	9,175.00	9,175.00 - 9,175.00	51	467,925.00	1
1084	2012-09-12	9,200.00	9,200.00	9,200.00 - 9,200.00	30	276,000.00	1
1085	2012-09-11	9,175.00	9,175.00	9,175.00 - 9,175.00	53	486,275.00	3
1086	2012-09-10	9,175.00	9,175.00	9,175.00 - 9,175.00	3	27,525.00	1
1087	2012-09-07	9,200.00	9,175.00	9,175.00 - 9,200.00	14	128,475.00	3
1088	2012-09-05	9,000.00	9,175.00	9,000.00 - 9,200.00	123	1,128,400.00	3
1089	2012-08-31	9,000.00	9,000.00	9,000.00 - 9,000.00	70	630,000.00	1
1090	2012-08-30	9,000.00	9,000.00	9,000.00 - 9,000.00	10	90,000.00	1
1091	2012-08-28	8,800.00	8,340.00	8,300.00 - 8,800.00	128	1,068,900.00	4
1092	2012-08-16	9,000.00	9,000.00	9,000.00 - 9,000.00	59	531,000.00	3
1093	2012-08-06	8,200.00	8,085.00	8,000.00 - 8,200.00	165	1,334,800.00	6
1094	2012-08-03	8,800.00	8,800.00	8,800.00 - 8,800.00	1	8,800.00	1
1095	2012-07-27	9,590.00	9,590.00	9,590.00 - 9,590.00	30	287,700.00	1
1096	2012-07-23	9,400.00	9,400.00	9,400.00 - 9,400.00	63	592,200.00	3
1097	2012-07-20	9,400.00	9,400.00	9,400.00 - 9,400.00	10	94,000.00	1
1098	2012-07-05	9,400.00	9,400.00	9,400.00 - 9,400.00	1	9,400.00	1
1099	2012-07-04	9,400.00	9,400.00	9,400.00 - 9,400.00	4	37,600.00	2
1100	2008-08-28	3,230.00	3,230.00	3,230.00 - 3,230.00	7	22,610.00	0
1101	2008-08-14	3,800.00	3,800.00	3,800.00 - 3,800.00	4	15,200.00	0
1102	2008-08-11	4,000.00	4,000.00	4,000.00 - 4,000.00	10	40,000.00	0
1103	2008-07-25	4,299.00	4,299.00	4,299.00 - 4,299.00	57	245,043.00	0
1104	2008-07-24	4,000.00	3,801.00	3,801.00 - 4,000.00	47	179,841.00	0
1105	2008-07-21	4,000.00	4,000.00	4,000.00 - 4,000.00	30	120,000.00	0
1106	2008-07-18	4,449.00	4,449.00	4,449.00 - 4,449.00	73	324,777.00	0
1107	2008-07-15	4,449.00	4,449.00	4,449.00 - 4,449.00	300	1,334,700.00	0
1108	2008-07-09	4,499.00	4,499.00	4,499.00 - 4,499.00	50	224,950.00	0
1109	2008-07-07	4,000.00	4,000.00	4,000.00 - 4,000.00	340	1,360,000.00	0
1110	2008-07-04	4,500.00	4,500.00	4,500.00 - 4,500.00	100	450,000.00	0
1111	2008-07-03	4,547.00	4,547.00	4,547.00 - 4,547.00	360	1,636,920.00	0
1112	2008-06-26	5,349.00	5,349.00	5,349.00 - 5,349.00	36	192,564.00	0
1113	2008-06-25	5,330.00	5,349.00	5,330.00 - 5,349.00	507	2,710,494.00	0
1114	2008-06-18	5,349.00	5,349.00	5,349.00 - 5,349.00	650	3,476,850.00	0
1115	2008-06-17	5,359.00	5,358.00	5,358.00 - 5,359.00	650	3,483,150.00	0
1116	2008-06-13	5,388.00	5,388.00	5,388.00 - 5,388.00	608	3,275,904.00	0
1117	2008-06-12	5,389.00	5,389.00	5,389.00 - 5,389.00	1,700	9,161,300.00	0
1118	2008-06-06	5,380.00	5,390.00	5,380.00 - 5,390.00	376	2,023,460.00	0
1119	2008-05-08	5,650.00	5,650.00	5,650.00 - 5,650.00	3	16,950.00	0
1120	2008-05-06	5,648.00	5,648.00	5,648.00 - 5,648.00	318	1,796,064.00	0
1121	2008-05-02	5,648.00	5,648.00	5,648.00 - 5,648.00	14	79,072.00	0
1122	2008-04-29	5,650.00	5,650.00	5,650.00 - 5,650.00	2	11,300.00	0
1123	2008-04-28	5,651.00	5,650.00	5,650.00 - 5,651.00	363	2,051,085.00	0
1124	2008-04-23	5,650.00	5,650.00	5,650.00 - 5,650.00	118	666,700.00	0
1125	2008-04-22	5,650.00	5,650.00	5,650.00 - 5,650.00	464	2,621,600.00	0
1126	2008-04-21	5,650.00	5,650.00	5,650.00 - 5,650.00	30	169,500.00	0
1127	2008-04-17	5,650.00	5,650.00	5,650.00 - 6,000.00	418	2,470,900.00	0
1128	2008-04-04	5,650.00	5,650.00	5,650.00 - 5,650.00	116	655,400.00	0
1129	2008-04-02	5,650.00	5,650.00	5,650.00 - 5,650.00	20	113,000.00	0
1130	2008-03-31	6,001.00	6,001.00	6,001.00 - 6,001.00	3	18,003.00	0
1131	2008-03-27	5,800.00	6,000.00	5,800.00 - 6,000.00	25	146,000.00	0
1132	2008-03-26	5,800.00	5,800.00	5,800.00 - 5,800.00	20	116,000.00	0
1133	2008-03-25	5,600.00	5,700.00	5,600.00 - 5,700.00	50	281,000.00	0
1134	2008-03-24	5,501.00	5,501.00	5,501.00 - 5,501.00	10	55,010.00	0
1135	2008-03-20	5,200.00	5,200.00	5,200.00 - 5,200.00	520	2,704,000.00	0
1136	2008-03-19	5,000.00	5,003.00	5,000.00 - 5,003.00	120	600,180.00	0
1137	2008-03-18	5,000.00	5,000.00	5,000.00 - 5,000.00	1,162	5,810,000.00	0
1138	2008-03-17	4,700.00	5,000.00	4,700.00 - 5,000.00	11,750	57,938,583.00	0
1139	2008-03-14	4,600.00	4,500.00	4,500.00 - 4,600.00	1,500	6,800,000.00	0
1140	2008-03-13	4,700.00	4,700.00	4,700.00 - 4,700.00	400	1,880,000.00	0
1141	2008-03-05	4,850.00	4,850.00	4,850.00 - 4,850.00	20	97,000.00	0
1142	2008-03-04	4,900.00	4,900.00	4,900.00 - 4,900.00	81	396,900.00	0
1143	2008-02-27	4,980.00	4,980.00	4,980.00 - 4,980.00	87	433,260.00	0
1144	2008-02-26	4,990.00	4,980.00	4,980.00 - 4,990.00	700	3,489,000.00	0
1145	2008-02-25	4,990.00	4,990.00	4,990.00 - 5,000.00	720	3,593,000.00	0
1146	2008-02-19	4,800.00	4,800.00	4,800.00 - 4,800.00	70	336,000.00	0
1147	2008-02-18	4,500.00	4,800.00	4,500.00 - 4,800.00	1,685	7,616,700.00	0
1148	2008-02-14	4,490.00	4,500.00	4,490.00 - 4,500.00	705	3,171,720.00	0
1149	2008-02-05	4,350.00	4,350.00	4,350.00 - 4,350.00	20	87,000.00	0
1150	2008-02-01	4,400.00	4,400.00	4,400.00 - 4,400.00	1,380	6,072,000.00	0
1151	2008-01-31	4,400.00	4,400.00	4,400.00 - 4,400.00	8	35,200.00	0
1152	2008-01-30	4,400.00	4,400.00	4,400.00 - 4,400.00	1,640	7,216,000.00	0
1153	2008-01-24	4,400.00	4,400.00	4,400.00 - 4,400.00	115	506,000.00	0
1154	2008-01-11	4,450.00	4,450.00	4,450.00 - 4,450.00	20	89,000.00	0
1155	2008-01-10	4,400.00	4,450.00	4,400.00 - 4,500.00	4,870	21,785,200.00	0
1156	2008-01-09	4,400.00	4,400.00	4,400.00 - 4,400.00	800	3,520,000.00	0
1157	2008-01-07	3,900.00	4,380.00	3,900.00 - 4,380.00	17,473	76,223,900.00	0
1158	2008-01-04	3,811.00	3,811.00	3,811.00 - 3,811.00	158	602,138.00	0
1159	2008-01-03	3,800.00	3,850.00	3,800.00 - 3,850.00	26	99,600.00	0
1160	2007-12-14	3,900.00	3,900.00	3,900.00 - 3,900.00	104	405,600.00	0
1161	2007-12-12	3,900.00	3,900.00	3,900.00 - 3,900.00	3,896	15,194,400.00	0
1162	2007-12-11	4,280.00	4,280.00	4,280.00 - 4,280.00	200	856,000.00	0
1163	2007-12-10	4,300.00	4,300.00	4,300.00 - 4,300.00	800	3,440,000.00	0
1164	2007-12-03	4,380.00	4,380.00	4,380.00 - 4,380.00	826	3,617,880.00	0
1165	2007-11-20	4,450.00	4,450.00	4,450.00 - 4,450.00	225	1,001,250.00	0
1166	2007-11-12	4,450.00	4,450.00	4,450.00 - 4,450.00	249	1,108,050.00	0
1167	2007-11-06	4,590.00	4,575.00	4,575.00 - 4,590.00	1,090	4,997,250.00	0
1168	2007-11-01	4,600.00	4,600.00	4,600.00 - 4,600.00	100	460,000.00	0
1169	2007-10-31	5,000.00	5,000.00	5,000.00 - 5,000.00	10	50,000.00	0
1170	2007-10-19	4,700.00	5,000.00	4,700.00 - 5,000.00	1,001	4,705,000.00	0
1171	2007-10-16	4,600.00	4,600.00	4,600.00 - 4,600.00	70	322,000.00	0
1172	2007-10-12	4,600.00	4,600.00	4,600.00 - 4,600.00	1,200	5,520,000.00	0
1173	2007-10-11	4,600.00	4,600.00	4,600.00 - 4,600.00	46,466	213,743,600.00	0
1174	2007-10-09	4,400.00	4,600.00	4,400.00 - 4,600.00	27,123	124,565,800.00	0
1175	2007-10-08	4,350.00	4,350.00	4,350.00 - 4,350.00	1,767	7,686,450.00	0
1176	2007-10-05	4,350.00	4,350.00	4,350.00 - 4,350.00	400	1,740,000.00	0
1177	2007-10-03	4,400.00	4,399.00	4,399.00 - 4,400.00	1,037	4,562,763.00	0
1178	2007-10-02	4,400.00	4,400.00	4,400.00 - 4,400.00	3	13,200.00	0
1179	2007-09-28	4,400.00	4,400.00	4,400.00 - 4,400.00	612,800	2,696,320,000.00	0
1180	2007-09-26	4,600.00	4,600.00	4,599.00 - 4,600.00	2,560	11,775,650.00	0
1181	2007-09-25	4,400.00	4,600.00	4,400.00 - 4,600.00	290	1,294,000.00	0
1182	2007-09-24	4,200.00	4,200.00	4,200.00 - 4,200.00	2,150	9,030,000.00	0
1183	2007-09-21	4,200.00	4,200.00	4,200.00 - 4,200.00	5	21,000.00	0
1184	2007-09-20	4,200.00	4,200.00	4,200.00 - 4,200.00	320	1,344,000.00	0
1185	2007-09-19	4,200.00	4,200.00	4,200.00 - 4,200.00	166	697,200.00	0
1186	2007-09-14	3,900.00	4,000.00	3,900.00 - 4,000.00	6,359	25,299,600.00	0
1187	2007-09-11	3,900.00	3,900.00	3,900.00 - 3,900.00	2,795	10,900,500.00	0
1188	2007-09-10	3,900.00	3,900.00	3,900.00 - 3,900.00	17	66,300.00	0
1189	2007-09-07	4,000.00	4,000.00	4,000.00 - 4,000.00	500	2,000,000.00	0
1190	2007-09-03	4,000.00	4,000.00	4,000.00 - 4,000.00	220	880,000.00	0
1191	2007-08-30	2,700.00	3,000.00	2,700.00 - 4,000.00	162	583,600.00	0
1192	2007-08-24	2,700.00	2,700.00	2,700.00 - 2,700.00	700	1,890,000.00	0
1193	2007-08-22	2,200.00	2,202.00	2,200.00 - 2,202.00	1,975	4,347,000.00	0
1194	2007-08-20	1,900.00	1,900.00	1,900.00 - 1,900.00	808	1,535,200.00	0
1195	2007-08-17	1,601.00	1,601.00	1,601.00 - 1,601.00	808	1,293,608.00	0
1196	2007-08-16	1,500.00	1,500.00	1,500.00 - 1,500.00	364	546,000.00	0
1197	2007-08-14	1,350.00	1,350.00	1,350.00 - 1,350.00	13,365	18,042,750.00	0
1198	2007-08-13	1,000.00	1,000.00	1,000.00 - 1,000.00	2,795	2,795,000.00	0
1199	2007-08-10	1,000.00	1,000.00	1,000.00 - 1,000.00	636	636,000.00	0
1200	2007-08-09	900.00	1,000.00	900.00 - 1,000.00	1,223	1,222,700.00	0
1201	2007-07-31	780.00	780.00	780.00 - 780.00	8	6,240.00	0
1202	2007-07-30	780.00	780.00	780.00 - 780.00	50	39,000.00	0
1203	2007-07-25	780.00	780.00	780.00 - 780.00	5,700	4,446,000.00	0
1204	2007-07-24	760.00	780.00	750.00 - 781.00	205,444	154,421,933.00	0
1205	2007-07-08	800.00	800.00	800.00 - 800.00	10	8,000.00	0
1206	2007-07-07	700.00	700.00	700.00 - 700.00	4,708	3,295,600.00	0
1207	2007-07-06	700.00	700.00	700.00 - 700.00	700	490,000.00	0
1208	2007-07-05	650.00	650.00	650.00 - 650.00	562	365,300.00	0
1209	2007-07-02	605.00	605.00	605.00 - 605.00	7,553	4,569,565.00	0
1210	2007-06-29	650.00	650.00	650.00 - 650.00	823	534,950.00	0
1211	2007-06-27	600.00	600.00	600.00 - 600.00	2,000	1,200,000.00	0
1212	2007-06-22	551.00	551.00	551.00 - 551.00	39	21,489.00	0
1213	2007-03-01	380.00	382.00	380.00 - 382.00	1,697	646,260.00	0
1214	2007-02-28	380.00	380.00	380.00 - 380.00	79	30,020.00	0
1215	2007-02-16	351.00	351.00	351.00 - 351.00	636	223,236.00	0
1216	2007-02-08	350.00	310.00	310.00 - 350.00	1,938	648,780.00	0
1217	2007-02-01	300.00	300.00	300.00 - 300.00	1,358	407,400.00	0
1218	2007-01-31	240.00	240.00	240.00 - 240.00	116	27,840.00	0
1219	2007-01-25	240.00	240.00	240.00 - 240.00	700	168,000.00	0
1220	2007-01-12	181.00	200.00	181.00 - 200.00	1,272	231,600.00	0
1221	2007-01-05	152.00	152.00	152.00 - 152.00	39	5,928.00	0
1222	2006-12-22	140.00	140.00	140.00 - 140.00	2	280.00	0
1223	2006-12-05	141.00	140.00	140.00 - 141.00	799	112,658.00	0
1224	2006-11-01	140.00	140.00	140.00 - 140.00	5	700.00	0
1225	2006-10-12	140.00	140.00	140.00 - 140.00	153	21,420.00	0
1226	2006-10-03	140.00	140.00	140.00 - 140.00	1,336	187,040.00	0
1227	2006-10-02	140.00	140.00	140.00 - 140.00	6,430	900,200.00	0
1228	2006-08-25	140.00	140.00	140.00 - 140.00	773	108,220.00	0
1229	2006-08-07	102.00	102.00	102.00 - 102.00	13	1,326.00	0
1230	2006-05-11	102.00	102.00	102.00 - 102.00	583	59,466.00	0
1231	2006-04-06	100.00	100.00	100.00 - 100.00	7	700.00	0
1232	2006-03-01	101.00	101.00	101.00 - 101.00	3	303.00	0
1233	2006-01-25	101.00	101.00	101.00 - 101.00	20	2,020.00	0
1234	2006-01-20	100.00	100.00	100.00 - 100.00	50	5,000.00	0
1235	2005-09-28	101.00	101.00	101.00 - 101.00	50	5,050.00	0
1236	2005-09-14	56.00	56.00	56.00 - 56.00	1,272	71,232.00	0
1237	2005-08-30	100.00	100.00	100.00 - 100.00	14	1,400.00	0
1238	2005-07-29	51.00	51.00	51.00 - 51.00	6,800	346,800.00	0
1239	2005-07-27	51.00	51.00	51.00 - 51.00	10,261	523,311.00	0
1240	2005-07-25	51.00	51.00	51.00 - 51.00	1,272	64,872.00	0
1241	2005-07-22	51.00	51.00	51.00 - 51.00	1,464	74,664.00	0
1242	2005-07-08	51.00	51.00	51.00 - 51.00	4,154	211,854.00	0
1243	2005-07-01	51.00	51.00	51.00 - 51.00	18	918.00	0
1244	2005-06-21	50.00	50.00	50.00 - 50.00	2,208	110,400.00	0
1245	2005-06-08	30.00	30.00	30.00 - 30.00	10,000	300,000.00	0
1246	2005-06-03	40.00	40.00	40.00 - 40.00	700	28,000.00	0
1247	2005-05-31	40.00	40.00	40.00 - 40.00	1,400	56,000.00	0
1248	2005-05-20	50.00	50.00	50.00 - 50.00	2,000	100,000.00	0
1249	2005-05-19	50.00	31.00	31.00 - 50.00	3,803	189,998.00	0
1250	2005-05-18	50.00	50.00	50.00 - 50.00	4,584	229,200.00	0
1251	2005-05-11	71.00	71.00	71.00 - 71.00	20	1,420.00	0
1252	2005-05-10	100.00	100.00	100.00 - 100.00	16,326	1,632,600.00	0
1253	2005-05-05	40.00	40.00	40.00 - 40.00	1,908	76,320.00	0
1254	2005-04-29	40.00	40.00	40.00 - 40.00	4,200	168,000.00	0
1255	2005-04-28	40.00	40.00	40.00 - 40.00	3,816	152,640.00	0
1256	2005-04-26	50.00	50.00	50.00 - 50.00	1,272	63,600.00	0
1257	2005-04-21	50.00	50.00	50.00 - 50.00	1,272	63,600.00	0
1258	2005-04-19	40.00	40.00	40.00 - 40.00	700	28,000.00	0
1259	2005-04-18	40.00	40.00	40.00 - 40.00	2,100	84,000.00	0
1260	2005-04-13	50.00	50.00	50.00 - 50.00	2,100	105,000.00	0
1261	2005-04-08	40.00	50.00	40.00 - 50.00	2,718	110,460.00	0
1262	2005-04-05	50.00	50.00	50.00 - 50.00	6,346	317,300.00	0
1263	2005-03-24	30.00	30.00	30.00 - 30.00	11,429	342,870.00	0
1264	2005-03-23	50.00	50.00	50.00 - 50.00	4,390	219,500.00	0
1265	2005-03-16	30.00	30.00	30.00 - 30.00	7,000	210,000.00	0
1266	2005-03-15	50.00	50.00	50.00 - 50.00	1,400	70,000.00	0
1267	2005-03-11	40.00	40.00	40.00 - 40.00	1,272	50,880.00	0
1268	2005-03-09	54.00	54.00	54.00 - 54.00	2,736	147,744.00	0
1269	2005-03-04	52.00	52.00	52.00 - 52.00	1,128	58,656.00	0
1270	2005-02-18	50.00	50.00	50.00 - 50.00	4,008	200,400.00	0
1271	2005-01-27	50.00	50.00	50.00 - 50.00	1,400	70,000.00	0
1272	2005-01-19	50.00	50.00	50.00 - 50.00	2,544	127,200.00	0
1273	2005-01-10	50.00	50.00	50.00 - 50.00	2,802	140,100.00	0
1274	2005-01-07	50.00	50.00	50.00 - 50.00	999	49,950.00	0
1275	2005-01-06	100.00	100.00	100.00 - 100.00	701	70,100.00	0
1276	2004-12-29	150.00	150.00	150.00 - 150.00	532,148	79,822,200.00	0
1277	2004-12-24	10.00	10.00	10.00 - 10.00	1,048	10,480.00	0
1278	2004-12-20	100.00	100.00	100.00 - 100.00	5,412	541,200.00	0
1279	2004-12-16	150.00	150.00	150.00 - 150.00	522,048	78,307,200.00	0
1280	2004-12-15	170.00	100.00	100.00 - 170.00	7,426	1,244,920.00	0
1281	2004-12-13	50.00	40.00	40.00 - 50.00	3,186	127,990.00	0
1282	2004-12-09	50.00	50.00	50.00 - 50.00	3,045	152,250.00	0
1283	2004-11-24	53.00	53.00	53.00 - 53.00	99	5,247.00	0
1284	2004-11-23	53.00	53.00	53.00 - 53.00	8	424.00	0
1285	2004-11-22	120.00	178.00	120.00 - 178.00	43,326	5,512,177.00	0
1286	2004-11-18	53.00	53.00	53.00 - 53.00	1,036	54,908.00	0
1287	2004-11-11	51.00	51.00	51.00 - 52.00	5,369	274,455.00	0
1288	2004-09-23	43.00	43.00	43.00 - 43.00	801	34,443.00	0
1289	2004-09-20	43.00	43.00	43.00 - 43.00	637	27,391.00	0
1290	2004-09-09	41.00	19.00	19.00 - 41.00	3,042	58,722.00	0
1291	2004-09-03	41.00	41.00	41.00 - 41.00	8	328.00	0
1292	2004-08-30	159.00	160.00	159.00 - 160.00	4,450	707,578.00	0
1293	2004-08-26	100.00	100.00	100.00 - 100.00	2,734	273,400.00	0
1294	2004-08-05	40.00	40.00	40.00 - 40.00	636	25,440.00	0
1295	2004-07-08	155.00	155.00	155.00 - 155.00	5,193	804,915.00	0
1296	2004-07-07	40.00	40.00	40.00 - 40.00	5,193	207,720.00	0
1297	2004-06-23	45.00	45.00	45.00 - 45.00	2,525	113,625.00	0
1298	2004-06-16	10.00	10.00	10.00 - 10.00	5	50.00	0
1299	2004-06-02	160.00	160.00	160.00 - 160.00	1,310	209,600.00	0
1300	2004-03-31	41.00	41.00	41.00 - 41.00	636	26,076.00	0
1301	2004-03-23	41.00	41.00	41.00 - 41.00	22	902.00	0
1302	2004-03-17	20.00	20.00	20.00 - 20.00	292	5,840.00	0
1303	2004-03-16	18.00	18.00	18.00 - 18.00	2,711	48,798.00	0
1304	2004-03-12	18.00	18.00	18.00 - 18.00	7,042	126,756.00	0
1305	2004-02-19	40.00	40.00	40.00 - 40.00	1,726	69,040.00	0
1306	2004-02-17	20.00	20.00	20.00 - 20.00	538	10,760.00	0
1307	2004-01-23	45.00	160.00	45.00 - 160.00	8,914	913,685.00	0
1308	2004-01-19	40.00	40.00	40.00 - 40.00	35	1,400.00	0
1309	2004-01-07	41.00	41.00	41.00 - 41.00	2	82.00	0
1310	2003-12-31	42.00	150.00	42.00 - 150.00	9,698	933,321.00	0
1311	2003-12-25	41.00	41.00	41.00 - 41.00	2	82.00	0
1312	2003-12-10	42.00	42.00	42.00 - 42.00	700	29,400.00	0
1313	2003-12-09	41.00	41.00	41.00 - 41.00	1	41.00	0
1314	2003-12-05	41.00	42.00	41.00 - 42.00	2,711	113,857.00	0
1315	2003-12-04	41.00	41.00	41.00 - 41.00	4	164.00	0
1316	2003-11-17	40.00	40.00	40.00 - 40.00	1,860	74,400.00	0
1317	2003-11-04	40.00	40.00	40.00 - 40.00	2,800	112,000.00	0
1318	2003-10-29	40.00	40.00	40.00 - 40.00	2,800	112,000.00	0
1319	2003-10-27	40.00	40.00	40.00 - 40.00	2,125	85,000.00	0
1320	2003-10-24	40.00	40.00	40.00 - 40.00	2,968	118,720.00	0
1321	2003-10-23	40.00	40.00	40.00 - 40.00	1,614	64,560.00	0
1322	2003-10-21	40.00	40.00	40.00 - 40.00	1,451	58,040.00	0
1323	2003-10-20	40.00	40.00	40.00 - 40.00	729	29,160.00	0
1324	2003-10-17	40.00	40.00	40.00 - 40.00	636	25,440.00	0
1325	2003-10-15	40.00	40.00	40.00 - 40.00	2,905	116,200.00	0
1326	2003-10-07	40.00	40.00	40.00 - 40.00	544	21,760.00	0
1327	2003-09-29	40.00	40.00	40.00 - 40.00	281	11,240.00	0
1328	2003-09-25	40.00	40.00	40.00 - 40.00	7,071	282,840.00	0
1329	2003-09-24	40.00	40.00	40.00 - 40.00	4,145	165,800.00	0
1330	2003-09-12	40.00	40.00	40.00 - 40.00	1,967	78,680.00	0
1331	2003-09-11	40.00	40.00	40.00 - 40.00	281	11,240.00	0
1332	2003-07-07	42.00	42.00	42.00 - 42.00	3,657	153,594.00	0
1333	2003-06-17	11.00	11.00	11.00 - 11.00	636	6,996.00	0
1334	2003-06-16	20.00	10.00	10.00 - 20.00	316	6,260.00	0
1335	2003-06-06	20.00	20.00	20.00 - 20.00	4,217	84,340.00	0
1336	2003-05-30	20.00	20.00	20.00 - 20.00	4,362	87,240.00	0
1337	2003-05-29	10.00	10.00	10.00 - 10.00	254	2,540.00	0
1338	2003-05-28	20.00	20.00	20.00 - 20.00	3,400	68,000.00	0
1339	2003-05-27	10.00	10.00	10.00 - 20.00	3,660	66,600.00	0
1340	2003-05-23	20.00	20.00	20.00 - 20.00	1,017	20,340.00	0
1341	2003-05-19	45.00	20.00	20.00 - 45.00	585	25,150.00	0
1342	2003-05-08	40.00	40.00	40.00 - 40.00	700	28,000.00	0
1343	2003-04-29	45.00	20.00	20.00 - 45.00	2,872	99,240.00	0
1344	2003-04-07	42.00	42.00	42.00 - 42.00	169,129	7,103,418.00	0
1345	2003-04-02	20.00	20.00	20.00 - 20.00	4,081	81,620.00	0
1346	2003-04-01	20.00	20.00	20.00 - 25.00	23,048	462,646.00	0
1347	2003-03-13	45.00	45.00	45.00 - 45.00	1,908	85,860.00	0
1348	2003-03-07	40.00	20.00	20.00 - 57.00	16,738	496,124.00	0
1349	2003-03-04	20.00	20.00	20.00 - 20.00	2,380	47,600.00	0
1350	2003-02-28	15.00	22.00	15.00 - 22.00	12,558	252,370.00	0
1351	2003-02-27	20.00	40.00	20.00 - 40.00	3,295	77,560.00	0
1352	2003-02-26	20.00	20.00	20.00 - 20.00	12,215	244,300.00	0
1353	2003-02-25	20.00	20.00	20.00 - 20.00	12,505	250,100.00	0
1354	2003-02-24	24.00	24.00	24.00 - 24.00	99	2,376.00	0
1355	2003-02-19	24.00	24.00	24.00 - 24.00	500	12,000.00	0
1356	2003-02-14	24.00	24.00	24.00 - 24.00	10,000	240,000.00	0
1357	2003-02-12	21.00	21.00	21.00 - 21.00	6,149	129,129.00	0
1358	2003-02-11	21.00	21.00	21.00 - 21.00	4,900	102,900.00	0
1359	2003-01-31	21.00	21.00	21.00 - 21.00	20,951	439,971.00	0
1360	2003-01-30	21.00	21.00	21.00 - 21.00	538	11,298.00	0
1361	2003-01-29	21.00	21.00	21.00 - 21.00	3,500	73,500.00	0
1362	2003-01-28	21.00	21.00	21.00 - 21.00	4,076	85,596.00	0
1363	2003-01-27	20.00	20.00	20.00 - 20.00	145	2,900.00	0
1364	2003-01-20	40.00	40.00	40.00 - 40.00	5,427	217,080.00	0
1365	2003-01-15	20.00	20.00	20.00 - 20.00	5,327	106,540.00	0
1366	2003-01-07	35.00	35.00	35.00 - 35.00	1,400	49,000.00	0
1367	2003-01-06	30.00	20.00	20.00 - 30.00	7,088	142,760.00	0
1368	2003-01-03	32.00	20.00	20.00 - 32.00	1,716	35,962.00	0
1369	2002-12-25	27.00	27.00	27.00 - 27.00	12	324.00	0
1370	2002-12-24	27.00	27.00	27.00 - 27.00	17	459.00	0
1371	2002-12-11	27.00	27.00	27.00 - 27.00	33	891.00	0
1372	2002-12-06	40.00	35.00	28.00 - 40.00	1,044	40,040.00	0
1373	2002-12-02	28.00	28.00	28.00 - 28.00	1	28.00	0
1374	2002-11-27	28.00	27.00	27.00 - 28.00	636	17,652.00	0
1375	2002-11-13	27.00	27.00	27.00 - 27.00	170	4,590.00	0
1376	2002-10-30	26.00	26.00	26.00 - 26.00	50	1,300.00	0
1377	2002-10-21	30.00	30.00	30.00 - 30.00	2,000	60,000.00	0
1378	2002-10-17	27.00	27.00	27.00 - 27.00	439	11,853.00	0
1379	2002-07-24	26.00	26.00	26.00 - 26.00	1	26.00	0
1380	2002-07-02	25.00	25.00	25.00 - 25.00	875	21,875.00	0
1381	2002-06-28	25.00	25.00	25.00 - 25.00	1	25.00	0
1382	2002-03-04	60.00	60.00	60.00 - 60.00	1,000	60,000.00	0
1383	2001-12-11	58.00	58.00	58.00 - 58.00	10,011	580,638.00	0
1384	2001-12-05	10.00	10.00	10.00 - 10.00	6,996	69,960.00	0
1385	2001-10-19	70.00	70.00	70.00 - 70.00	2	140.00	0
1386	2001-06-13	75.00	75.00	75.00 - 75.00	10	750.00	0
1387	2001-06-05	51.00	51.00	51.00 - 51.00	100	5,100.00	0
1388	2001-05-01	52.00	52.00	52.00 - 52.00	2,100	109,200.00	0
1389	2001-04-10	51.00	51.00	51.00 - 51.00	618	31,518.00	0
1390	2001-04-05	51.00	51.00	51.00 - 51.00	2,915	148,665.00	0
1391	2001-04-03	51.00	51.00	51.00 - 51.00	583	29,733.00	0
1392	2001-03-15	75.00	75.00	75.00 - 75.00	2,088	156,600.00	0
1393	2001-03-14	75.00	75.00	75.00 - 75.00	3,000	225,000.00	0
1394	2001-03-13	51.00	51.00	51.00 - 51.00	5,088	259,488.00	0
1395	2001-02-06	51.00	51.00	51.00 - 51.00	1,091	55,641.00	0
1396	2001-01-25	50.00	50.00	50.00 - 50.00	5	250.00	0
1397	2001-01-18	50.00	50.00	50.00 - 50.00	161	8,050.00	0
1398	2001-01-17	60.00	60.00	60.00 - 60.00	2,450	147,000.00	0
1399	2001-01-02	60.00	60.00	60.00 - 60.00	1	60.00	0
1400	2000-12-20	55.00	55.00	55.00 - 55.00	58	3,190.00	0
1401	2000-12-18	60.00	60.00	60.00 - 60.00	1,230	73,800.00	0
1402	2000-12-14	56.00	56.00	56.00 - 56.00	161	9,016.00	0
1403	2000-11-27	50.00	55.00	50.00 - 55.00	29,451	1,595,234.00	0
1404	2000-11-23	45.00	45.00	45.00 - 45.00	2,444	109,980.00	0
1405	2000-11-01	45.00	45.00	45.00 - 45.00	284	12,780.00	0
1406	2000-10-18	45.00	45.00	45.00 - 45.00	93	4,185.00	0
1407	2000-09-07	33.00	34.00	33.00 - 34.00	122	4,028.00	0
1408	2000-09-04	45.00	35.00	35.00 - 50.00	6,379	307,105.00	0
1409	2000-09-01	35.00	35.00	35.00 - 35.00	7,738	270,830.00	0
1410	2000-08-30	35.00	35.00	35.00 - 35.00	4,111	143,885.00	0
1411	2000-08-29	33.00	33.00	33.00 - 33.00	91	3,003.00	0
1412	2000-08-24	40.00	40.00	40.00 - 40.00	1,000	40,000.00	0
1413	2000-08-10	32.00	32.00	32.00 - 32.00	8,167	261,344.00	0
1414	2000-08-09	35.00	35.00	35.00 - 35.00	350	12,250.00	0
1415	2000-08-07	40.00	32.00	32.00 - 50.00	31,678	1,505,652.00	0
1416	2000-07-31	31.00	31.00	31.00 - 31.00	5,446	168,826.00	0
1417	2000-07-25	31.00	35.00	31.00 - 35.00	1,272	41,976.00	0
1418	2000-07-24	28.00	28.00	28.00 - 28.00	9	252.00	0
1419	2000-07-18	27.00	27.00	27.00 - 27.00	2,450	66,150.00	0
1420	2000-06-27	27.00	27.00	27.00 - 27.00	2,488	67,176.00	0
1421	2000-06-26	30.00	30.00	30.00 - 30.00	45	1,350.00	0
1422	2000-06-19	30.00	30.00	30.00 - 30.00	169	5,070.00	0
1423	2000-05-25	25.00	25.00	25.00 - 25.00	90	2,250.00	0
1424	2000-05-24	25.00	25.00	25.00 - 25.00	29	725.00	0
1425	2000-05-17	26.00	26.00	26.00 - 26.00	2	52.00	0
1426	2000-05-16	26.00	26.00	26.00 - 26.00	1,166	30,316.00	0
1427	2000-05-11	35.00	35.00	35.00 - 35.00	5,829	204,015.00	0
1428	2000-04-27	27.00	27.00	27.00 - 27.00	1,400	37,800.00	0
1429	2000-04-26	26.00	26.00	26.00 - 26.00	636	16,536.00	0
1430	2000-04-21	30.00	30.00	30.00 - 30.00	72	2,160.00	0
1431	2000-04-20	25.00	25.00	25.00 - 25.00	72	1,800.00	0
1432	2000-04-19	24.00	24.00	24.00 - 24.00	20	480.00	0
1433	2000-04-14	22.00	22.00	22.00 - 22.00	4	88.00	0
1434	2000-03-31	32.00	25.00	25.00 - 32.00	66	2,105.00	0
1435	2000-03-23	32.00	32.00	32.00 - 32.00	700	22,400.00	0
1436	2000-03-22	40.00	40.00	40.00 - 40.00	6,622	264,880.00	0
1437	2000-03-21	31.00	31.00	31.00 - 31.00	10	310.00	0
1438	2000-03-14	35.00	35.00	35.00 - 35.00	1,351	47,285.00	0
1439	2000-03-13	35.00	35.00	35.00 - 35.00	1,193	41,755.00	0
1440	2000-03-03	35.00	40.00	35.00 - 40.00	2,407	94,245.00	0
1441	2000-03-01	33.00	33.00	33.00 - 33.00	20	660.00	0
1442	2000-02-29	33.00	33.00	33.00 - 33.00	29	957.00	0
1443	2000-02-25	31.00	36.00	31.00 - 36.00	2,820	94,520.00	0
1444	2000-02-24	36.00	36.00	36.00 - 36.00	1,352	48,672.00	0
1445	2000-02-23	29.00	29.00	29.00 - 29.00	114	3,306.00	0
1446	2000-02-22	27.00	27.00	27.00 - 27.00	300	8,100.00	0
1447	2000-02-15	26.00	26.00	26.00 - 26.00	29	754.00	0
1448	2000-02-11	36.00	36.00	36.00 - 36.00	11	396.00	0
1449	2000-02-10	36.00	36.00	36.00 - 36.00	4,036	145,296.00	0
1450	2000-02-09	35.00	50.00	35.00 - 50.00	148	6,680.00	0
1451	2000-02-03	35.00	35.00	35.00 - 35.00	202	7,070.00	0
1452	2000-01-31	30.00	30.00	30.00 - 30.00	4,100	123,000.00	0
1453	2000-01-24	30.00	30.00	30.00 - 30.00	2,666	79,980.00	0
1454	2000-01-20	25.00	25.00	25.00 - 25.00	636	15,900.00	0
1455	2000-01-07	30.00	30.00	30.00 - 30.00	11,688	350,640.00	0
1456	2000-01-06	22.00	25.00	22.00 - 25.00	3,514	87,808.00	0
1457	2000-01-05	25.00	25.00	25.00 - 25.00	12	300.00	0
1458	2000-01-04	22.00	22.00	22.00 - 22.00	14	308.00	0
1459	2000-01-03	25.00	25.00	25.00 - 25.00	4,166	104,150.00	0
1460	1999-12-27	25.00	21.00	21.00 - 25.00	1,023	25,483.00	0
1461	1999-12-21	12.00	12.00	12.00 - 12.00	100	1,200.00	0
1462	1999-12-17	11.00	11.00	11.00 - 11.00	1	11.00	0
1463	1999-12-14	20.00	1.00	1.00 - 20.00	1,400	1,419.00	0
1464	1999-12-13	25.00	25.00	25.00 - 25.00	167	4,175.00	0
1465	1999-12-09	25.00	25.00	21.00 - 39.00	196	4,900.00	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