Өмнөх өдрийн хаалтын ханш	53,000.00
Нээлтийн ханш	0.00
Хаалтын ханш	53,000.00
Тухайн өдрийн VWAP	0.00
Авах дээд үнэ	50,000.00 x 50
Зарах доод үнэ	0.00 x 0
Нийт гаргасан хувьцаа	404,829
Эргэлтэд гаргасан хувьцаа	404,829

Өдрийн хязгаар	0.00 - 0.00
Арилжигдсан ширхэг	0
Арилжааны үнийн дүн	0.00
Хэлцлийн тоо	0
52 долоо хоног	30,000.00 - 53,000.00
ISIN	MN00UBH00079
Зах зээлийн үнэлгээ	21,455,937,000.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-06-09	53,000.00	53,000.00	53,000.00 - 53,000.00	20	1,060,000.00	1
2	2026-05-11	53,000.00	53,000.00	53,000.00 - 53,000.00	10	530,000.00	1
3	2026-04-02	53,000.00	53,000.00	53,000.00 - 53,000.00	68	3,604,000.00	1
4	2026-04-01	50,200.00	50,200.00	50,200.00 - 50,200.00	140	7,028,000.00	1
5	2026-03-27	43,680.00	43,680.00	43,680.00 - 43,680.00	27	1,179,360.00	2
6	2026-02-27	38,000.00	38,000.00	38,000.00 - 38,000.00	7	266,000.00	3
7	2026-02-25	38,000.00	38,000.00	38,000.00 - 38,000.00	3	114,000.00	2
8	2026-01-19	34,500.00	34,500.00	34,500.00 - 34,500.00	1	34,500.00	1
9	2026-01-12	34,500.00	34,500.00	34,500.00 - 34,500.00	2	69,000.00	1
10	2025-12-26	30,000.00	30,000.00	30,000.00 - 30,000.00	38	1,140,000.00	1
11	2025-12-22	35,000.00	35,000.00	35,000.00 - 35,000.00	10	350,000.00	1
12	2025-11-05	35,000.00	35,000.00	35,000.00 - 35,000.00	1	35,000.00	1
13	2025-10-20	33,200.00	33,020.00	33,000.00 - 33,200.00	15	495,200.00	2
14	2025-10-02	34,000.00	34,000.00	34,000.00 - 34,000.00	1	34,000.00	1
15	2025-09-26	34,200.00	34,200.00	34,200.00 - 34,200.00	1	34,200.00	1
16	2025-07-03	40,000.00	40,000.00	40,000.00 - 40,000.00	25	1,000,000.00	1
17	2025-06-25	38,220.00	38,220.00	38,220.00 - 38,220.00	1	38,220.00	1
18	2025-06-24	38,220.00	38,220.00	38,220.00 - 38,220.00	2	76,440.00	1
19	2025-06-18	40,000.00	40,000.00	40,000.00 - 40,000.00	1	40,000.00	1
20	2025-05-27	38,220.00	38,220.00	38,220.00 - 38,220.00	1	38,220.00	1
21	2025-05-20	44,960.00	44,960.00	44,960.00 - 44,960.00	1	44,960.00	1
22	2025-05-02	39,100.00	39,100.00	39,100.00 - 39,100.00	15	586,500.00	1
23	2025-04-30	34,500.00	34,020.00	34,000.00 - 34,500.00	29	986,500.00	3
24	2025-04-04	38,800.00	38,800.00	38,800.00 - 38,800.00	9	349,200.00	1
25	2025-03-27	35,000.00	35,000.00	35,000.00 - 35,000.00	30	1,050,000.00	1
26	2025-03-25	38,800.00	38,800.00	38,800.00 - 38,800.00	12	465,600.00	2
27	2025-03-17	40,000.00	40,000.00	40,000.00 - 40,000.00	23	920,000.00	1
28	2025-03-14	40,000.00	40,000.00	40,000.00 - 40,000.00	1	40,000.00	1
29	2024-12-26	45,600.00	45,600.00	45,600.00 - 45,600.00	1	45,600.00	1
30	2024-12-17	46,600.00	46,600.00	46,600.00 - 46,600.00	10	466,000.00	2
31	2024-12-13	46,800.00	46,800.00	46,800.00 - 46,800.00	3	140,400.00	1
32	2024-12-11	40,720.00	40,720.00	40,720.00 - 40,720.00	28	1,140,160.00	1
33	2024-10-18	47,880.00	47,880.00	47,880.00 - 47,880.00	1	47,880.00	1
34	2024-09-26	47,880.00	47,880.00	47,880.00 - 47,880.00	24	1,149,120.00	1
35	2024-09-23	56,300.00	56,300.00	56,300.00 - 56,300.00	99	5,573,700.00	1
36	2024-09-19	49,000.00	49,000.00	49,000.00 - 49,000.00	5	245,000.00	1
37	2024-09-13	47,480.00	47,480.00	47,480.00 - 47,480.00	100	4,748,000.00	1
38	2024-09-10	41,320.00	41,320.00	41,320.00 - 41,360.00	56	2,314,160.00	2
39	2024-08-08	36,000.00	36,000.00	36,000.00 - 36,000.00	28	1,008,000.00	1
40	2024-07-18	32,780.00	32,780.00	32,780.00 - 32,780.00	17	557,260.00	1
41	2024-06-12	34,500.00	34,500.00	34,500.00 - 34,500.00	25	862,500.00	1
42	2024-06-07	30,000.00	30,000.00	30,000.00 - 30,000.00	27	810,000.00	1
43	2024-06-06	32,500.00	32,500.00	32,500.00 - 32,500.00	28	910,000.00	1
44	2024-05-21	28,280.00	28,280.00	28,280.00 - 28,280.00	6	169,680.00	1
45	2024-04-25	24,600.00	24,600.00	24,600.00 - 24,600.00	7	172,200.00	2
46	2024-04-09	27,260.00	27,260.00	27,260.00 - 27,260.00	17	463,420.00	1
47	2024-03-14	32,060.00	32,060.00	32,060.00 - 32,060.00	11	352,660.00	1
48	2024-03-12	27,880.00	27,880.00	27,880.00 - 27,880.00	9	250,920.00	1
49	2024-03-07	27,880.00	27,880.00	27,880.00 - 27,880.00	1	27,880.00	1
50	2024-02-26	27,880.00	27,880.00	27,880.00 - 27,880.00	1	27,880.00	1
51	2024-02-23	25,000.00	24,620.00	24,240.00 - 25,000.00	10	246,200.00	2
52	2024-02-05	28,500.00	28,500.00	28,500.00 - 28,500.00	6	171,000.00	1
53	2024-01-16	24,800.00	24,800.00	24,800.00 - 24,800.00	11	272,800.00	1
54	2023-09-08	29,100.00	29,100.00	29,100.00 - 29,100.00	7	203,700.00	1
55	2023-09-07	29,100.00	29,100.00	29,100.00 - 29,100.00	7	203,700.00	1
56	2023-05-31	29,500.00	29,500.00	29,500.00 - 29,500.00	10	295,000.00	1
57	2023-05-16	31,000.00	31,000.00	31,000.00 - 31,000.00	14	434,000.00	2
58	2023-04-07	34,100.00	34,100.00	34,100.00 - 34,100.00	7	238,700.00	1
59	2023-03-24	34,200.00	34,200.00	34,200.00 - 34,200.00	16	547,200.00	1
60	2023-03-20	40,000.00	40,000.00	40,000.00 - 40,000.00	2	80,000.00	2
61	2023-03-07	39,780.00	39,780.00	39,780.00 - 39,780.00	1	39,780.00	1
62	2023-03-01	34,600.00	34,600.00	34,600.00 - 34,600.00	1	34,600.00	1
63	2023-01-12	30,120.00	30,120.00	30,120.00 - 30,120.00	224	6,746,880.00	5
64	2022-12-05	30,000.00	30,000.00	30,000.00 - 30,000.00	27	810,000.00	1
65	2022-11-22	29,100.00	29,100.00	29,100.00 - 29,100.00	1	29,100.00	1
66	2022-11-21	32,160.00	32,160.00	32,160.00 - 32,160.00	10	321,600.00	1
67	2022-09-29	28,000.00	28,000.00	28,000.00 - 28,000.00	9	252,000.00	1
68	2022-09-28	28,000.00	28,000.00	28,000.00 - 28,000.00	30	840,000.00	2
69	2022-09-27	28,000.00	28,000.00	28,000.00 - 28,000.00	28	784,000.00	1
70	2022-09-26	28,100.00	28,100.00	28,100.00 - 28,100.00	181	5,086,100.00	1
71	2022-09-20	30,000.00	30,000.00	30,000.00 - 30,000.00	127	3,810,000.00	1
72	2022-09-19	30,000.00	30,000.00	30,000.00 - 30,000.00	74	2,220,000.00	2
73	2022-09-15	30,000.00	30,000.00	30,000.00 - 30,000.00	21	630,000.00	2
74	2022-09-13	31,000.00	31,000.00	31,000.00 - 31,000.00	85	2,635,000.00	2
75	2022-08-26	31,000.00	31,000.00	31,000.00 - 31,000.00	5	155,000.00	1
76	2022-08-12	37,000.00	32,620.00	32,000.00 - 38,000.00	300	10,706,000.00	6
77	2022-08-11	34,000.00	34,000.00	34,000.00 - 34,000.00	190	6,460,000.00	4
78	2022-08-10	37,000.00	37,000.00	37,000.00 - 37,000.00	10	370,000.00	1
79	2022-06-28	43,000.00	43,000.00	43,000.00 - 43,000.00	3	129,000.00	1
80	2022-06-16	43,000.00	43,000.00	43,000.00 - 43,000.00	113	4,859,000.00	1
81	2022-05-24	42,400.00	42,400.00	42,400.00 - 42,400.00	50	2,120,000.00	1
82	2022-04-18	42,400.00	42,400.00	42,400.00 - 42,400.00	26	1,102,400.00	1
83	2022-04-14	42,400.00	42,400.00	42,400.00 - 42,400.00	51	2,162,400.00	2
84	2022-04-07	47,800.00	42,200.00	42,200.00 - 47,800.00	127	5,919,400.00	2
85	2022-04-06	47,600.00	47,600.00	47,600.00 - 47,600.00	93	4,426,800.00	2
86	2022-04-05	42,200.00	42,200.00	42,200.00 - 42,200.00	24	1,012,800.00	1
87	2022-04-04	44,000.00	44,120.00	44,000.00 - 45,000.00	8	353,000.00	4
88	2022-03-30	45,000.00	45,000.00	45,000.00 - 45,000.00	3	135,000.00	1
89	2022-03-29	42,200.00	42,200.00	42,200.00 - 42,200.00	65	2,743,000.00	4
90	2022-02-23	47,800.00	47,800.00	47,800.00 - 47,800.00	10	478,000.00	1
91	2022-02-21	43,000.00	44,000.00	43,000.00 - 44,000.00	78	3,364,000.00	4
92	2022-02-11	38,000.00	39,900.00	38,000.00 - 40,000.00	197	7,860,000.00	2
93	2022-01-21	35,500.00	35,500.00	35,500.00 - 35,500.00	1	35,500.00	1
94	2022-01-18	35,500.00	35,500.00	35,500.00 - 35,500.00	199	7,064,500.00	1
95	2022-01-05	32,500.00	32,500.00	32,500.00 - 32,500.00	56	1,820,000.00	1
96	2022-01-03	32,500.00	32,500.00	32,500.00 - 32,500.00	163	5,297,500.00	1
97	2021-12-17	30,800.00	30,940.00	30,800.00 - 31,000.00	340	10,522,000.00	2
98	2021-12-15	30,800.00	30,800.00	30,800.00 - 30,800.00	10	308,000.00	1
99	2021-11-12	29,000.00	29,000.00	29,000.00 - 29,000.00	1	29,000.00	1
100	2021-11-11	29,000.00	29,000.00	29,000.00 - 29,000.00	1	29,000.00	1
101	2021-09-29	26,000.00	26,000.00	26,000.00 - 26,000.00	107	2,782,000.00	1
102	2021-08-30	26,000.00	26,000.00	26,000.00 - 26,000.00	1	26,000.00	1
103	2021-08-25	24,000.00	24,000.00	24,000.00 - 24,000.00	4	96,000.00	1
104	2021-06-03	24,000.00	24,000.00	24,000.00 - 24,000.00	25	600,000.00	1
105	2021-05-13	23,500.00	23,500.00	23,500.00 - 23,500.00	3	70,500.00	1
106	2021-04-20	24,000.00	24,000.00	24,000.00 - 24,000.00	33	792,000.00	1
107	2021-04-15	24,000.00	24,000.00	24,000.00 - 24,000.00	12	288,000.00	1
108	2021-03-22	24,000.00	24,000.00	24,000.00 - 24,000.00	8	192,000.00	1
109	2021-03-10	24,000.00	24,000.00	24,000.00 - 24,000.00	43	1,032,000.00	2
110	2021-03-05	23,000.00	23,000.00	23,000.00 - 23,000.00	30	690,000.00	1
111	2021-03-02	23,000.00	23,000.00	23,000.00 - 23,000.00	10	230,000.00	1
112	2021-03-01	23,000.00	23,000.00	23,000.00 - 23,000.00	18	414,000.00	2
113	2021-02-25	22,000.00	22,000.00	22,000.00 - 22,000.00	7	154,000.00	1
114	2021-02-18	20,000.00	21,000.00	20,000.00 - 21,000.00	20	410,000.00	3
115	2021-02-17	19,000.00	19,000.00	19,000.00 - 19,000.00	3	57,000.00	1
116	2020-11-23	17,000.00	17,000.00	17,000.00 - 17,000.00	6	102,000.00	1
117	2020-11-17	18,000.00	18,000.00	18,000.00 - 18,000.00	8	144,000.00	1
118	2020-10-01	21,100.00	21,100.00	21,100.00 - 21,100.00	14	295,400.00	1
119	2020-09-29	21,100.00	21,100.00	21,100.00 - 21,100.00	1	21,100.00	1
120	2020-09-22	20,100.00	20,100.00	20,100.00 - 20,100.00	1	20,100.00	1
121	2020-09-21	20,200.00	20,200.00	20,200.00 - 20,200.00	1	20,200.00	1
122	2020-08-03	21,000.00	21,000.00	21,000.00 - 21,000.00	5	105,000.00	1
123	2020-07-28	20,500.00	20,500.00	20,500.00 - 20,500.00	20	410,000.00	1
124	2020-07-23	19,500.00	19,500.00	19,500.00 - 19,500.00	17	331,500.00	1
125	2020-07-07	17,000.00	17,000.00	17,000.00 - 17,000.00	7	119,000.00	1
126	2020-07-02	17,000.00	17,000.00	17,000.00 - 17,000.00	16	272,000.00	1
127	2020-07-01	17,000.00	17,000.00	17,000.00 - 17,000.00	69	1,173,000.00	1
128	2020-06-23	17,000.00	17,000.00	17,000.00 - 17,000.00	2	34,000.00	2
129	2020-05-29	17,000.00	17,000.00	17,000.00 - 17,000.00	49	833,000.00	2
130	2020-05-21	16,000.00	16,000.00	16,000.00 - 16,000.00	100	1,600,000.00	2
131	2020-05-18	17,000.00	17,000.00	17,000.00 - 17,000.00	5	85,000.00	1
132	2020-05-15	16,000.00	16,000.00	16,000.00 - 16,000.00	27	432,000.00	1
133	2020-05-14	16,000.00	16,000.00	16,000.00 - 16,000.00	31	496,000.00	2
134	2020-03-06	16,000.00	16,000.00	16,000.00 - 16,000.00	10	160,000.00	2
135	2020-01-10	16,050.00	16,050.00	16,050.00 - 16,050.00	25	401,250.00	1
136	2019-12-19	16,050.00	16,050.00	16,050.00 - 16,050.00	30	481,500.00	3
137	2019-12-18	15,000.00	15,000.00	15,000.00 - 15,000.00	2	30,000.00	1
138	2019-12-16	15,000.00	15,000.00	15,000.00 - 15,000.00	2	30,000.00	1
139	2019-12-12	17,000.00	17,000.00	17,000.00 - 17,000.00	27	459,000.00	1
140	2019-11-21	17,000.00	17,000.00	17,000.00 - 17,000.00	14	238,000.00	1
141	2019-07-30	17,000.00	17,000.00	17,000.00 - 17,000.00	7	119,000.00	2
142	2019-07-29	20,000.00	20,000.00	20,000.00 - 20,000.00	10	200,000.00	1
143	2019-07-10	23,000.00	23,000.00	23,000.00 - 23,000.00	11,400	262,200,000.00	1
144	2019-07-09	20,000.00	20,000.00	20,000.00 - 20,000.00	7	140,000.00	1
145	2019-07-08	15,020.00	17,820.00	15,020.00 - 17,820.00	49	786,380.00	4
146	2019-05-02	15,500.00	15,500.00	15,500.00 - 15,500.00	3	46,500.00	1
147	2019-04-08	15,300.00	15,300.00	15,300.00 - 15,300.00	1	15,300.00	1
148	2019-03-22	15,800.00	15,800.00	15,800.00 - 15,800.00	2	31,600.00	2
149	2019-03-07	15,800.00	15,800.00	15,800.00 - 15,800.00	1	15,800.00	1
150	2018-12-12	15,400.00	15,400.00	15,400.00 - 15,400.00	17	261,800.00	2
151	2018-12-04	14,000.00	14,000.00	14,000.00 - 14,000.00	1	14,000.00	1
152	2018-10-16	13,500.00	13,500.00	13,500.00 - 13,500.00	24	324,000.00	1
153	2018-10-15	15,000.00	15,000.00	15,000.00 - 15,000.00	3	45,000.00	1
154	2018-06-29	17,500.00	17,500.00	17,500.00 - 17,500.00	502	8,785,000.00	1
155	2018-05-23	17,500.00	17,500.00	17,500.00 - 17,500.00	3	52,500.00	1
156	2018-05-17	16,490.00	16,910.00	16,490.00 - 17,000.00	55	929,900.00	2
157	2018-04-23	16,490.00	16,490.00	16,490.00 - 16,490.00	3	49,470.00	1
158	2018-04-17	14,500.00	14,500.00	14,500.00 - 14,500.00	10	145,000.00	2
159	2018-04-04	17,000.00	17,000.00	17,000.00 - 17,000.00	300	5,100,000.00	1
160	2018-03-26	17,000.00	17,000.00	17,000.00 - 17,000.00	200	3,400,000.00	1
161	2018-03-20	15,500.00	16,840.00	15,500.00 - 17,000.00	472	7,950,000.00	3
162	2018-03-02	15,490.00	15,500.00	15,490.00 - 15,500.00	91	1,410,180.00	2
163	2018-02-28	15,490.00	15,490.00	15,490.00 - 15,490.00	2	30,980.00	1
164	2018-02-26	15,500.00	15,500.00	15,500.00 - 15,500.00	1	15,500.00	1
165	2018-02-14	15,500.00	15,500.00	15,500.00 - 15,500.00	72	1,116,000.00	1
166	2018-02-13	15,490.00	15,500.00	15,490.00 - 15,500.00	7	108,490.00	2
167	2018-01-26	16,000.00	16,000.00	16,000.00 - 16,000.00	1	16,000.00	1
168	2017-12-26	14,900.00	14,900.00	14,900.00 - 14,900.00	18	268,200.00	1
169	2017-12-18	15,000.00	15,000.00	15,000.00 - 15,000.00	18	270,000.00	1
170	2017-12-11	15,000.00	15,000.00	15,000.00 - 15,000.00	11	165,000.00	1
171	2017-12-01	13,500.00	13,500.00	13,500.00 - 13,500.00	20	270,000.00	1
172	2017-11-17	14,950.00	14,950.00	14,950.00 - 14,950.00	8	119,600.00	1
173	2017-11-03	16,000.00	16,000.00	16,000.00 - 16,000.00	1	16,000.00	1
174	2017-11-01	16,000.00	16,000.00	16,000.00 - 16,000.00	2	32,000.00	1
175	2017-10-31	15,700.00	15,700.00	15,700.00 - 15,700.00	1	15,700.00	1
176	2017-10-13	14,950.00	14,950.00	14,950.00 - 14,950.00	15	224,250.00	1
177	2017-09-28	14,250.00	14,250.00	14,250.00 - 14,250.00	79	1,125,750.00	2
178	2017-09-22	14,250.00	14,250.00	14,250.00 - 14,250.00	2	28,500.00	1
179	2017-09-04	14,240.00	14,240.00	14,240.00 - 14,240.00	3	42,720.00	1
180	2017-08-16	14,250.00	14,250.00	14,250.00 - 14,250.00	57	812,250.00	1
181	2017-08-15	13,990.00	14,120.00	13,990.00 - 14,250.00	60	847,460.00	4
182	2017-07-17	14,250.00	14,250.00	14,250.00 - 14,250.00	6	85,500.00	1
183	2017-06-16	12,490.00	12,490.00	12,490.00 - 12,490.00	3	37,470.00	1
184	2017-05-25	12,400.00	12,400.00	12,400.00 - 12,400.00	78	967,200.00	2
185	2017-05-24	11,300.00	11,300.00	11,300.00 - 11,300.00	5	56,500.00	1
186	2017-05-17	11,490.00	11,810.00	11,490.00 - 12,000.00	41	484,350.00	2
187	2017-05-16	11,490.00	11,500.00	11,490.00 - 11,500.00	6	68,970.00	2
188	2017-05-08	10,500.00	10,500.00	10,500.00 - 10,500.00	25	262,500.00	1
189	2017-05-04	10,000.00	10,000.00	10,000.00 - 10,000.00	15	150,000.00	1
190	2017-04-19	10,000.00	10,000.00	10,000.00 - 10,000.00	20	200,000.00	2
191	2017-04-11	10,000.00	10,010.00	10,000.00 - 10,500.00	83	830,500.00	2
192	2017-04-07	10,500.00	10,500.00	10,500.00 - 10,500.00	24	252,000.00	1
193	2017-04-06	10,000.00	10,000.00	10,000.00 - 10,000.00	25	250,000.00	1
194	2017-04-04	10,000.00	10,000.00	10,000.00 - 10,000.00	25	250,000.00	1
195	2017-03-31	10,000.00	10,000.00	10,000.00 - 10,000.00	3	30,000.00	1
196	2017-03-30	10,010.00	10,010.00	10,010.00 - 10,010.00	23	230,230.00	1
197	2017-03-29	10,000.00	10,000.00	10,000.00 - 10,000.00	28	280,000.00	1
198	2017-03-23	10,000.00	10,000.00	10,000.00 - 10,000.00	26	260,000.00	1
199	2017-03-10	11,000.00	11,000.00	11,000.00 - 11,000.00	8	88,000.00	2
200	2017-03-09	10,000.00	10,000.00	10,000.00 - 10,000.00	62	620,000.00	4
201	2017-03-07	10,000.00	10,000.00	10,000.00 - 10,000.00	3	30,000.00	1
202	2017-03-06	10,000.00	10,000.00	10,000.00 - 10,000.00	3	30,000.00	1
203	2017-03-03	10,000.00	10,000.00	10,000.00 - 10,000.00	3	30,000.00	1
204	2017-03-02	10,000.00	10,000.00	10,000.00 - 10,000.00	3	30,000.00	1
205	2017-02-24	9,500.00	9,915.00	9,500.00 - 10,000.00	30	297,500.00	4
206	2017-02-06	9,000.00	9,000.00	9,000.00 - 9,000.00	27	243,000.00	2
207	2017-01-17	9,000.00	9,000.00	9,000.00 - 9,000.00	28	252,000.00	3
208	2016-12-01	9,020.00	9,020.00	9,020.00 - 9,020.00	5	45,100.00	1
209	2016-11-30	9,020.00	9,020.00	9,020.00 - 9,020.00	5	45,100.00	1
210	2016-11-03	9,000.00	9,000.00	9,000.00 - 9,000.00	23	207,000.00	1
211	2016-10-03	10,000.00	10,000.00	10,000.00 - 10,000.00	28	280,000.00	3
212	2016-09-23	10,000.00	10,000.00	10,000.00 - 10,000.00	40	400,000.00	1
213	2016-09-14	10,000.00	10,000.00	10,000.00 - 10,000.00	20	200,000.00	2
214	2016-09-05	10,000.00	10,000.00	10,000.00 - 10,000.00	10	100,000.00	1
215	2016-09-02	10,000.00	10,000.00	10,000.00 - 10,000.00	3	30,000.00	1
216	2016-09-01	10,000.00	10,000.00	10,000.00 - 10,000.00	10	100,000.00	1
217	2016-07-19	11,000.00	11,000.00	11,000.00 - 11,000.00	20	220,000.00	1
218	2016-06-10	12,000.00	12,000.00	12,000.00 - 12,000.00	28	336,000.00	1
219	2016-06-03	10,500.00	10,500.00	10,500.00 - 10,500.00	2	21,000.00	1
220	2016-05-10	11,000.00	11,000.00	11,000.00 - 11,000.00	5	55,000.00	1
221	2016-05-09	10,000.00	10,000.00	10,000.00 - 10,000.00	4	40,000.00	1
222	2016-05-05	11,000.00	11,000.00	11,000.00 - 11,000.00	3	33,000.00	1
223	2016-04-20	12,900.00	12,900.00	12,900.00 - 12,900.00	3	38,700.00	1
224	2016-04-19	12,900.00	12,900.00	12,900.00 - 12,900.00	1	12,900.00	1
225	2016-04-08	13,500.00	13,500.00	13,500.00 - 13,500.00	3	40,500.00	1
226	2016-03-14	15,100.00	15,100.00	15,100.00 - 15,100.00	2	30,200.00	1
227	2016-03-11	15,990.00	15,990.00	15,990.00 - 15,990.00	4	63,960.00	1
228	2016-02-05	15,000.00	15,000.00	15,000.00 - 15,000.00	4	60,000.00	2
229	2015-11-04	15,100.00	15,100.00	15,100.00 - 15,100.00	50	755,000.00	1
230	2015-09-04	14,400.00	14,400.00	14,400.00 - 14,400.00	14	201,600.00	1
231	2015-08-14	14,400.00	14,410.00	14,400.00 - 14,700.00	37	533,100.00	5
232	2015-06-29	14,500.00	14,500.00	14,500.00 - 14,500.00	84	1,218,000.00	1
233	2015-06-16	14,710.00	14,710.00	14,710.00 - 14,710.00	134	1,971,140.00	2
234	2015-05-27	12,800.00	12,800.00	12,800.00 - 12,800.00	7	89,600.00	1
235	2015-05-21	12,800.00	12,800.00	12,800.00 - 12,800.00	3	38,400.00	1
236	2015-04-27	12,800.00	12,800.00	12,800.00 - 12,800.00	91	1,164,800.00	1
237	2015-04-23	12,800.00	12,800.00	12,800.00 - 12,800.00	24	307,200.00	3
238	2015-04-17	12,800.00	12,800.00	12,800.00 - 12,800.00	30	384,000.00	1
239	2015-03-11	14,800.00	14,800.00	14,800.00 - 14,800.00	28	414,400.00	1
240	2015-02-25	14,800.00	14,800.00	14,800.00 - 14,800.00	14	207,200.00	1
241	2015-01-20	14,800.00	14,800.00	14,800.00 - 14,800.00	50	740,000.00	1
242	2014-11-11	12,400.00	12,400.00	12,400.00 - 12,400.00	40	496,000.00	1
243	2014-10-21	14,500.00	14,500.00	14,500.00 - 14,500.00	11	159,500.00	1
244	2014-09-23	16,000.00	16,960.00	16,000.00 - 16,990.00	310	5,257,000.00	2
245	2014-09-08	16,000.00	16,000.00	16,000.00 - 16,000.00	23	368,000.00	1
246	2014-08-29	17,000.00	17,050.00	17,000.00 - 18,200.00	26	443,200.00	2
247	2014-08-22	18,200.00	18,200.00	18,200.00 - 18,200.00	3	54,600.00	1
248	2014-07-02	17,000.00	17,000.00	17,000.00 - 17,000.00	29	493,000.00	1
249	2014-05-23	16,000.00	16,000.00	16,000.00 - 16,000.00	28	448,000.00	1
250	2014-04-28	16,000.00	16,000.00	16,000.00 - 16,000.00	25	400,000.00	1
251	2014-04-16	14,000.00	14,000.00	14,000.00 - 14,000.00	244	3,416,000.00	2
252	2014-04-11	13,000.00	13,000.00	13,000.00 - 13,000.00	34	442,000.00	3
253	2014-04-08	12,000.00	12,000.00	12,000.00 - 12,000.00	500	6,000,000.00	2
254	2014-03-31	13,000.00	13,000.00	13,000.00 - 13,000.00	28	364,000.00	2
255	2014-03-11	15,000.00	15,000.00	15,000.00 - 15,000.00	2	30,000.00	1
256	2014-03-05	15,000.00	15,000.00	15,000.00 - 15,000.00	14	210,000.00	1
257	2014-02-24	15,000.00	15,000.00	15,000.00 - 15,000.00	28	420,000.00	1
258	2014-02-07	15,000.00	15,000.00	15,000.00 - 15,000.00	200	3,000,000.00	2
259	2014-01-14	14,250.00	14,250.00	14,250.00 - 14,250.00	80	1,140,000.00	1
260	2014-01-10	12,500.00	12,500.00	12,500.00 - 12,500.00	1	12,500.00	1
261	2014-01-06	12,500.00	12,500.00	12,500.00 - 12,500.00	17	212,500.00	1
262	2013-12-26	11,000.00	11,000.00	11,000.00 - 11,000.00	6	66,000.00	1
263	2013-12-16	12,700.00	12,700.00	12,700.00 - 12,700.00	50	635,000.00	1
264	2013-12-04	14,800.00	14,800.00	14,800.00 - 14,800.00	3	44,400.00	1
265	2013-11-27	14,880.00	14,880.00	14,880.00 - 14,880.00	1	14,880.00	1
266	2013-10-24	12,940.00	12,940.00	12,940.00 - 12,940.00	1	12,940.00	1
267	2013-10-16	11,260.00	11,260.00	11,260.00 - 11,260.00	50	563,000.00	1
268	2013-09-18	11,260.00	11,260.00	11,260.00 - 11,260.00	1	11,260.00	1
269	2013-09-09	9,795.00	9,795.00	9,795.00 - 9,795.00	1	9,795.00	1
270	2013-09-03	8,560.00	8,560.00	8,560.00 - 8,560.00	25	214,000.00	1
271	2013-08-27	8,560.00	8,560.00	8,560.00 - 8,560.00	34	291,040.00	1
272	2013-07-19	8,520.00	8,520.00	8,520.00 - 8,520.00	14	119,280.00	1
273	2013-07-17	8,305.00	8,305.00	8,305.00 - 8,305.00	2	16,610.00	1
274	2013-06-03	8,300.00	8,300.00	8,300.00 - 8,300.00	3	24,900.00	1
275	2013-05-10	8,600.00	8,600.00	8,600.00 - 8,600.00	28	240,800.00	1
276	2013-03-22	8,600.00	8,600.00	8,600.00 - 8,600.00	67	576,200.00	2
277	2013-03-14	8,400.00	8,400.00	8,400.00 - 8,400.00	48	403,200.00	1
278	2013-02-15	8,400.00	8,400.00	8,400.00 - 8,400.00	1	8,400.00	1
279	2013-02-05	8,300.00	8,300.00	8,300.00 - 8,300.00	28	232,400.00	1
280	2012-12-05	9,000.00	9,050.00	9,000.00 - 9,100.00	23	208,000.00	3
281	2012-11-20	8,150.00	8,150.00	8,150.00 - 8,150.00	1	8,150.00	1
282	2012-11-15	9,500.00	9,500.00	9,500.00 - 9,500.00	10	95,000.00	1
283	2012-11-12	11,000.00	11,000.00	11,000.00 - 11,000.00	6	66,000.00	1
284	2012-10-29	12,750.00	12,750.00	12,750.00 - 12,750.00	26	331,500.00	1
285	2008-09-02	3,800.00	3,800.00	3,800.00 - 3,800.00	20	76,000.00	0
286	2008-08-05	3,800.00	3,800.00	3,800.00 - 3,800.00	25	95,000.00	0
287	2008-07-17	3,800.00	3,800.00	3,800.00 - 3,800.00	85	323,000.00	0
288	2008-07-16	3,800.00	3,800.00	3,800.00 - 3,800.00	49	186,200.00	0
289	2008-05-15	4,200.00	4,200.00	4,200.00 - 4,200.00	1	4,200.00	0
290	2008-05-06	3,910.00	3,910.00	3,910.00 - 3,910.00	13	50,830.00	0
291	2008-05-01	3,850.00	3,850.00	3,850.00 - 3,850.00	10	38,500.00	0
292	2008-04-23	3,850.00	3,850.00	3,850.00 - 3,850.00	27	103,950.00	0
293	2008-04-17	3,750.00	3,750.00	3,750.00 - 3,750.00	23	86,250.00	0
294	2008-04-08	4,230.00	4,230.00	4,230.00 - 4,230.00	8	33,840.00	0
295	2008-04-04	3,800.00	3,800.00	3,800.00 - 3,800.00	9	34,200.00	0
296	2008-04-03	4,000.00	4,000.00	4,000.00 - 4,000.00	28	112,000.00	0
297	2008-04-01	3,201.00	3,680.00	3,201.00 - 3,680.00	19	63,693.00	0
298	2008-03-27	3,200.00	3,200.00	3,200.00 - 3,200.00	28	89,600.00	0
299	2008-03-26	3,577.00	3,577.00	3,577.00 - 3,577.00	38	135,926.00	0
300	2008-03-25	3,110.00	3,110.00	3,110.00 - 3,110.00	8	24,880.00	0
301	2008-03-24	3,105.00	3,105.00	3,105.00 - 3,105.00	2	6,210.00	0
302	2008-03-17	2,700.00	2,700.00	2,700.00 - 2,700.00	26	70,200.00	0
303	2008-02-21	2,588.00	2,588.00	2,588.00 - 2,588.00	14	36,232.00	0
304	2008-02-14	2,200.00	2,250.00	2,200.00 - 2,250.00	33	72,950.00	0
305	2008-02-04	2,100.00	2,100.00	2,100.00 - 2,100.00	7	14,700.00	0
306	2008-01-15	2,010.00	2,100.00	2,010.00 - 2,100.00	50	102,040.00	0
307	2007-12-27	2,082.00	2,082.00	2,082.00 - 2,082.00	39	81,198.00	0
308	2007-12-20	2,080.00	2,080.00	2,080.00 - 2,080.00	13	27,040.00	0
309	2007-11-16	2,070.00	2,070.00	2,070.00 - 2,070.00	10	20,700.00	0
310	2007-10-31	2,020.00	2,020.00	2,020.00 - 2,020.00	28	56,560.00	0
311	2007-10-15	2,020.00	2,020.00	2,020.00 - 2,020.00	14	28,280.00	0
312	2007-10-11	2,011.00	2,011.00	2,011.00 - 2,011.00	26	52,286.00	0
313	2007-10-10	2,006.00	2,006.00	2,006.00 - 2,006.00	3	6,018.00	0
314	2007-09-28	2,001.00	2,001.00	2,001.00 - 2,001.00	27	54,027.00	0
315	2007-09-27	1,950.00	1,950.00	1,950.00 - 1,950.00	23	44,850.00	0
316	2007-09-11	1,910.00	1,910.00	1,910.00 - 1,910.00	27	51,570.00	0
317	2007-08-06	1,900.00	1,900.00	1,900.00 - 1,900.00	14	26,600.00	0
318	2007-07-07	1,900.00	1,900.00	1,900.00 - 1,900.00	54	102,600.00	0
319	2007-07-04	1,705.00	1,705.00	1,705.00 - 1,705.00	20	34,100.00	0
320	2007-06-07	1,700.00	1,700.00	1,700.00 - 1,700.00	20	34,000.00	0
321	2007-05-31	1,700.00	1,700.00	1,700.00 - 1,700.00	56	95,200.00	0
322	2007-05-30	1,650.00	1,650.00	1,650.00 - 1,650.00	10	16,500.00	0
323	2007-05-09	1,650.00	1,650.00	1,650.00 - 1,650.00	8	13,200.00	0
324	2007-05-01	1,650.00	1,650.00	1,650.00 - 1,650.00	5	8,250.00	0
325	2007-02-13	1,230.00	1,230.00	1,230.00 - 1,230.00	46	56,580.00	0
326	2007-02-12	1,222.00	1,222.00	1,222.00 - 1,222.00	27	32,994.00	0
327	2007-02-08	1,210.00	1,210.00	1,210.00 - 1,210.00	84	101,640.00	0
328	2007-02-05	1,152.00	1,200.00	1,152.00 - 1,200.00	110	130,752.00	0
329	2007-02-01	1,150.00	1,150.00	1,150.00 - 1,150.00	10	11,500.00	0
330	2006-12-29	1,150.00	1,150.00	1,150.00 - 1,150.00	5	5,750.00	0
331	2006-12-28	1,150.00	1,150.00	1,150.00 - 1,150.00	21	24,150.00	0
332	2006-12-18	1,150.00	1,150.00	1,150.00 - 1,150.00	20	23,000.00	0
333	2006-11-21	1,100.00	1,100.00	1,100.00 - 1,100.00	20	22,000.00	0
334	2006-11-20	1,100.00	1,100.00	1,100.00 - 1,100.00	10	11,000.00	0
335	2006-10-23	1,100.00	1,100.00	1,100.00 - 1,100.00	10	11,000.00	0
336	2006-10-20	1,100.00	1,100.00	1,100.00 - 1,100.00	25	27,500.00	0
337	2006-10-19	1,022.00	1,022.00	1,022.00 - 1,022.00	28	28,616.00	0
338	2006-10-18	1,020.00	1,020.00	1,020.00 - 1,020.00	40	40,800.00	0
339	2006-09-27	1,020.00	1,020.00	1,020.00 - 1,020.00	4	4,080.00	0
340	2006-08-25	1,000.00	1,020.00	1,000.00 - 1,020.00	119	120,260.00	0
341	2006-08-16	715.00	715.00	715.00 - 715.00	10	7,150.00	0
342	2006-08-15	704.00	704.00	704.00 - 704.00	10	7,040.00	0
343	2006-08-14	701.00	701.00	701.00 - 701.00	25	17,525.00	0
344	2006-07-28	701.00	701.00	701.00 - 701.00	14	9,814.00	0
345	2006-07-03	701.00	701.00	701.00 - 701.00	10	7,010.00	0
346	2006-05-09	701.00	701.00	701.00 - 701.00	28	19,628.00	0
347	2006-03-24	701.00	701.00	701.00 - 701.00	10	7,010.00	0
348	2006-03-02	700.00	700.00	700.00 - 700.00	26	18,200.00	0
349	2006-02-24	700.00	700.00	700.00 - 700.00	28	19,600.00	0
350	2006-02-16	700.00	700.00	700.00 - 700.00	4	2,800.00	0
351	2005-09-16	500.00	500.00	500.00 - 500.00	19	9,500.00	0
352	2005-09-13	501.00	501.00	501.00 - 501.00	74	37,074.00	0
353	2005-09-12	501.00	501.00	501.00 - 501.00	37	18,537.00	0
354	2005-08-29	501.00	501.00	501.00 - 501.00	434	217,434.00	0
355	2005-08-19	302.00	302.00	302.00 - 302.00	25	7,550.00	0
356	2005-04-06	600.00	600.00	600.00 - 600.00	20	12,000.00	0
357	2005-03-24	600.00	600.00	600.00 - 600.00	14	8,400.00	0
358	2005-03-10	301.00	301.00	301.00 - 301.00	19	5,719.00	0
359	2004-11-11	151.00	151.00	151.00 - 151.00	19	2,869.00	0
360	2004-10-29	500.00	500.00	500.00 - 500.00	89	44,500.00	0
361	2004-10-28	500.00	500.00	500.00 - 500.00	146	73,000.00	0
362	2004-10-07	200.00	550.00	200.00 - 550.00	1,888	860,124.00	0
363	2004-10-06	100.00	100.00	100.00 - 100.00	24	2,400.00	0
364	2004-10-01	100.00	100.00	100.00 - 100.00	24	2,400.00	0
365	2004-07-30	451.00	451.00	451.00 - 451.00	455	205,205.00	0
366	2004-07-09	450.00	451.00	450.00 - 451.00	300	135,005.00	0
367	2004-07-08	500.00	500.00	500.00 - 500.00	26	13,000.00	0
368	2004-07-07	500.00	450.00	450.00 - 500.00	437	212,400.00	0
369	2004-07-05	501.00	501.00	501.00 - 501.00	40	20,040.00	0
370	2004-07-02	500.00	500.00	500.00 - 500.00	209	104,500.00	0
371	2004-06-30	400.00	400.00	400.00 - 400.00	54	21,600.00	0
372	2004-06-23	501.00	501.00	501.00 - 501.00	70	35,070.00	0
373	2004-06-09	387.00	387.00	387.00 - 387.00	122	47,214.00	0
374	2004-06-04	502.00	502.00	502.00 - 502.00	16	8,032.00	0
375	2004-05-18	500.00	500.00	500.00 - 500.00	129	64,500.00	0
376	2004-05-17	500.00	500.00	500.00 - 500.00	90	45,000.00	0
377	2004-05-10	500.00	500.00	500.00 - 500.00	16	8,000.00	0
378	2004-05-07	500.00	500.00	500.00 - 500.00	255	127,500.00	0
379	2004-05-03	500.00	500.00	500.00 - 500.00	56	28,000.00	0
380	2004-04-29	507.00	507.00	507.00 - 507.00	56	28,392.00	0
381	2004-04-26	505.00	505.00	505.00 - 505.00	78	39,390.00	0
382	2004-04-23	504.00	504.00	504.00 - 504.00	49	24,696.00	0
383	2004-04-22	504.00	504.00	504.00 - 504.00	20	10,080.00	0
384	2004-04-20	503.00	503.00	503.00 - 503.00	20	10,060.00	0
385	2004-04-15	503.00	503.00	503.00 - 503.00	14	7,042.00	0
386	2004-04-12	501.00	502.00	501.00 - 502.00	63	31,591.00	0
387	2004-04-09	501.00	501.00	501.00 - 501.00	99	49,599.00	0
388	2004-04-08	601.00	601.00	601.00 - 601.00	10	6,010.00	0
389	2004-04-06	502.00	551.00	500.00 - 551.00	540	279,070.00	0
390	2004-04-05	503.00	506.00	503.00 - 506.00	59	29,770.00	0
391	2004-03-29	500.00	500.00	500.00 - 500.00	131	65,500.00	0
392	2004-03-25	500.00	500.00	500.00 - 500.00	1,844	922,000.00	0
393	2004-03-24	501.00	500.00	500.00 - 501.00	37	18,510.00	0
394	2004-03-19	501.00	501.00	501.00 - 501.00	31	15,531.00	0
395	2004-03-18	501.00	501.00	501.00 - 501.00	10	5,010.00	0
396	2004-03-17	501.00	501.00	501.00 - 501.00	14	7,014.00	0
397	2004-03-16	501.00	501.00	501.00 - 501.00	34	17,034.00	0
398	2004-03-12	501.00	501.00	501.00 - 501.00	27	13,527.00	0
399	2004-03-10	500.00	500.00	500.00 - 500.00	151	75,500.00	0
400	2004-03-04	1,000.00	1,000.00	810.00 - 1,000.00	137	130,920.00	0
401	2004-03-03	800.00	800.00	800.00 - 800.00	36	28,800.00	0
402	2004-02-18	500.00	500.00	500.00 - 500.00	16	8,000.00	0
403	2004-02-17	500.00	500.00	500.00 - 500.00	28	14,000.00	0
404	2004-02-16	500.00	550.00	500.00 - 550.00	24,026	13,214,100.00	0
405	2004-02-13	501.00	501.00	501.00 - 501.00	27	13,527.00	0
406	2004-02-12	505.00	505.00	505.00 - 505.00	28	14,140.00	0
407	2004-02-11	500.00	501.00	500.00 - 501.00	204	102,180.00	0
408	2004-02-10	550.00	550.00	550.00 - 550.00	61,031	33,567,050.00	0
409	2003-12-31	400.00	400.00	400.00 - 400.00	26	10,400.00	0
410	2003-12-26	600.00	600.00	600.00 - 600.00	112	67,200.00	0
411	2003-12-04	500.00	500.00	500.00 - 500.00	23	11,500.00	0
412	2003-11-06	501.00	501.00	501.00 - 501.00	10	5,010.00	0
413	2003-10-21	650.00	650.00	650.00 - 650.00	74	48,100.00	0
414	2003-10-20	301.00	301.00	301.00 - 301.00	26	7,826.00	0
415	2003-09-29	600.00	600.00	600.00 - 600.00	54	32,400.00	0
416	2003-09-25	600.00	600.00	600.00 - 600.00	17	10,200.00	0
417	2003-09-02	501.00	800.00	501.00 - 800.00	253	141,404.00	0
418	2003-09-01	501.00	501.00	501.00 - 501.00	577	289,077.00	0
419	2003-08-29	501.00	501.00	501.00 - 501.00	31	15,531.00	0
420	2003-08-28	501.00	501.00	501.00 - 501.00	603	302,103.00	0
421	2003-08-27	501.00	501.00	501.00 - 501.00	616	308,616.00	0
422	2003-08-21	500.00	500.00	500.00 - 500.00	20	10,000.00	0
423	2003-08-13	501.00	500.00	500.00 - 501.00	28	14,023.00	0
424	2003-07-03	502.00	501.00	501.00 - 502.00	28	14,036.00	0
425	2003-07-02	501.00	501.00	501.00 - 501.00	16	8,016.00	0
426	2003-07-01	600.00	501.00	501.00 - 600.00	20,528	12,314,028.00	0
427	2003-06-26	501.00	501.00	501.00 - 501.00	31	15,531.00	0
428	2003-06-25	600.00	600.00	600.00 - 600.00	41	24,600.00	0
429	2003-06-20	501.00	501.00	501.00 - 501.00	156	78,156.00	0
430	2003-06-09	501.00	501.00	501.00 - 501.00	7	3,507.00	0
431	2003-05-23	501.00	501.00	501.00 - 800.00	102	58,876.00	0
432	2003-04-24	500.00	501.00	500.00 - 501.00	163	81,564.00	0
433	2003-04-16	500.00	500.00	500.00 - 1,500.00	27	14,500.00	0
434	2003-04-08	501.00	501.00	501.00 - 501.00	7	3,507.00	0
435	2003-03-25	501.00	501.00	501.00 - 501.00	28	14,028.00	0
436	2003-03-21	501.00	501.00	501.00 - 501.00	10	5,010.00	0
437	2003-02-26	551.00	551.00	551.00 - 551.00	5	2,755.00	0
438	2003-02-13	551.00	551.00	551.00 - 551.00	15	8,265.00	0
439	2003-02-07	630.00	630.00	630.00 - 630.00	79	49,770.00	0
440	2003-01-30	502.00	502.00	502.00 - 502.00	56	28,112.00	0
441	2003-01-17	501.00	501.00	501.00 - 501.00	23	11,523.00	0
442	2003-01-16	550.00	550.00	550.00 - 550.00	270	148,500.00	0
443	2003-01-14	501.00	501.00	501.00 - 501.00	27	13,527.00	0
444	2003-01-10	600.00	501.00	501.00 - 600.00	164	90,282.00	0
445	2003-01-06	600.00	501.00	501.00 - 600.00	98	53,949.00	0
446	2003-01-03	500.00	501.00	500.00 - 501.00	52	26,026.00	0
447	2002-12-27	301.00	500.00	301.00 - 500.00	33	15,107.00	0
448	2002-12-25	501.00	301.00	301.00 - 501.00	84	28,884.00	0
449	2002-12-24	601.00	601.00	601.00 - 601.00	75	45,075.00	0
450	2002-12-03	501.00	501.00	501.00 - 501.00	82	41,082.00	0
451	2002-11-27	485.00	485.00	485.00 - 485.00	20	9,700.00	0
452	2002-11-19	671.00	671.00	671.00 - 671.00	8	5,368.00	0
453	2002-11-13	510.00	510.00	510.00 - 510.00	28	14,280.00	0
454	2002-11-12	504.00	504.00	504.00 - 504.00	54	27,216.00	0
455	2002-11-07	502.00	502.00	502.00 - 502.00	12	6,024.00	0
456	2002-11-01	501.00	501.00	501.00 - 501.00	14	7,014.00	0
457	2002-10-30	601.00	601.00	601.00 - 601.00	46	27,646.00	0
458	2002-10-28	601.00	651.00	601.00 - 651.00	63	39,863.00	0
459	2002-10-24	601.00	601.00	601.00 - 601.00	90	54,090.00	0
460	2002-10-21	651.00	651.00	651.00 - 651.00	54	35,154.00	0
461	2002-10-11	651.00	651.00	651.00 - 651.00	35	22,785.00	0
462	2002-10-09	615.00	615.00	615.00 - 615.00	10	6,150.00	0
463	2002-10-08	613.00	613.00	613.00 - 613.00	38	23,294.00	0
464	2002-10-04	611.00	611.00	611.00 - 611.00	24	14,664.00	0
465	2002-10-03	700.00	612.00	612.00 - 700.00	76	48,356.00	0
466	2002-09-30	651.00	651.00	651.00 - 651.00	28	18,228.00	0
467	2002-09-27	650.00	612.00	612.00 - 650.00	307	188,775.00	0
468	2002-09-26	612.00	612.00	612.00 - 612.00	28	17,136.00	0
469	2002-09-25	614.00	614.00	614.00 - 614.00	50	30,700.00	0
470	2002-09-18	611.00	614.00	611.00 - 614.00	599	366,880.00	0
471	2002-09-11	610.00	610.00	610.00 - 610.00	2	1,220.00	0
472	2002-09-10	610.00	610.00	610.00 - 700.00	120	75,000.00	0
473	2002-09-09	609.00	609.00	609.00 - 610.00	69	42,041.00	0
474	2002-09-06	604.00	605.00	604.00 - 605.00	96	58,060.00	0
475	2002-09-05	605.00	604.00	604.00 - 605.00	80	48,374.00	0
476	2002-08-29	605.00	605.00	605.00 - 605.00	56	33,880.00	0
477	2002-08-23	604.00	604.00	604.00 - 604.00	75	45,300.00	0
478	2002-08-19	602.00	604.00	602.00 - 604.00	297	178,854.00	0
479	2002-08-16	602.00	602.00	602.00 - 602.00	100	60,200.00	0
480	2002-08-13	602.00	602.00	602.00 - 602.00	757	455,714.00	0
481	2002-08-07	603.00	637.00	603.00 - 637.00	62	38,440.00	0
482	2002-08-06	507.00	601.00	507.00 - 601.00	192	110,692.00	0
483	2002-08-01	506.00	510.00	506.00 - 510.00	206	105,020.00	0
484	2002-07-31	510.00	510.00	510.00 - 510.00	75	38,250.00	0
485	2002-07-24	503.00	505.00	503.00 - 505.00	316	159,442.00	0
486	2002-07-09	700.00	700.00	700.00 - 700.00	132	92,400.00	0
487	2002-07-08	700.00	700.00	700.00 - 700.00	139	97,300.00	0
488	2002-07-03	700.00	500.00	500.00 - 700.00	102	66,800.00	0
489	2002-07-02	500.00	500.00	500.00 - 500.00	23	11,500.00	0
490	2002-07-01	600.00	500.00	500.00 - 600.00	203	107,100.00	0
491	2002-06-28	501.00	500.00	500.00 - 501.00	130	65,036.00	0
492	2002-06-27	700.00	700.00	700.00 - 700.00	161	112,700.00	0
493	2002-06-26	501.00	501.00	501.00 - 900.00	559	346,293.00	0
494	2002-06-25	1,503.00	500.00	500.00 - 1,503.00	39	56,611.00	0
495	2002-06-21	811.00	1,503.00	700.00 - 1,503.00	382	523,724.00	0
496	2002-06-18	1,503.00	1,503.00	1,503.00 - 1,503.00	25	37,575.00	0
497	2002-06-14	1,503.00	1,503.00	1,503.00 - 1,503.00	54	81,162.00	0
498	2002-06-13	1,503.00	1,503.00	1,503.00 - 1,503.00	190	285,570.00	0
499	2002-06-12	1,503.00	1,503.00	1,503.00 - 1,503.00	322	483,966.00	0
500	2002-06-11	1,503.00	1,503.00	1,503.00 - 1,504.00	490	736,475.00	0
501	2002-06-10	1,503.00	1,503.00	1,503.00 - 1,503.00	124	186,372.00	0
502	2002-06-07	1,503.00	1,503.00	1,503.00 - 1,503.00	338	508,014.00	0
503	2002-05-27	711.00	711.00	711.00 - 715.00	763	542,659.00	0
504	2002-05-14	563.00	567.00	563.00 - 570.00	877	496,134.00	0
505	2002-05-13	1,201.00	1,201.00	1,201.00 - 1,201.00	266	319,466.00	0
506	2002-05-09	1,500.00	1,500.00	1,500.00 - 1,500.00	20	30,000.00	0
507	2002-05-08	558.00	559.00	558.00 - 559.00	173	96,664.00	0
508	2002-05-07	559.00	558.00	558.00 - 559.00	183	102,255.00	0
509	2002-05-06	555.00	556.00	555.00 - 575.00	539	300,264.00	0
510	2002-05-03	555.00	555.00	555.00 - 555.00	26	14,430.00	0
511	2002-05-02	553.00	555.00	553.00 - 555.00	138	76,416.00	0
512	2002-05-01	552.00	553.00	552.00 - 553.00	11,491	6,343,057.00	0
513	2002-04-30	552.00	552.00	552.00 - 552.00	56	30,912.00	0
514	2002-04-29	552.00	552.00	552.00 - 552.00	4,150	2,290,800.00	0
515	2002-04-27	552.00	552.00	552.00 - 552.00	165	91,080.00	0
516	2002-04-25	552.00	552.00	552.00 - 552.00	4,035	2,227,320.00	0
517	2002-04-24	555.00	555.00	555.00 - 555.00	40	22,200.00	0
518	2002-04-23	555.00	553.00	553.00 - 555.00	1,554	862,362.00	0
519	2002-04-22	552.00	555.00	552.00 - 555.00	61	33,687.00	0
520	2002-04-19	1,502.00	1,551.00	1,502.00 - 1,551.00	1,622	2,509,744.00	0
521	2002-04-18	1,501.00	1,501.00	1,501.00 - 1,501.00	14	21,014.00	0
522	2002-04-17	1,501.00	1,501.00	1,501.00 - 1,501.00	1,877	2,817,377.00	0
523	2002-04-15	1,451.00	1,451.00	1,451.00 - 1,451.00	1,563	2,267,913.00	0
524	2002-04-12	1,450.00	1,451.00	1,450.00 - 1,451.00	54	78,326.00	0
525	2002-04-11	1,351.00	1,401.00	1,351.00 - 1,401.00	2,320	3,241,920.00	0
526	2002-04-10	1,306.00	1,306.00	1,306.00 - 1,306.00	64	83,584.00	0
527	2002-04-08	1,302.00	1,313.00	1,302.00 - 1,313.00	1,077	1,406,638.00	0
528	2002-04-05	1,302.00	1,306.00	1,302.00 - 1,306.00	854	1,113,642.00	0
529	2002-04-04	1,302.00	1,302.00	1,302.00 - 1,302.00	137	178,374.00	0
530	2002-03-27	1,351.00	1,361.00	1,351.00 - 1,361.00	392	531,422.00	0
531	2002-03-26	1,351.00	1,351.00	1,351.00 - 1,351.00	3,553	4,800,103.00	0
532	2002-03-25	1,351.00	1,351.00	1,351.00 - 1,351.00	84	113,484.00	0
533	2002-03-22	1,351.00	1,351.00	1,351.00 - 1,353.00	6,562	8,865,338.00	0
534	2002-03-15	575.00	572.00	572.00 - 1,000.00	418	310,611.00	0
535	2002-03-14	1,001.00	1,001.00	1,001.00 - 1,001.00	204	204,204.00	0
536	2002-03-11	575.00	575.00	575.00 - 575.00	261	150,075.00	0
537	2002-03-08	575.00	575.00	575.00 - 575.00	330	189,750.00	0
538	2002-03-07	570.00	572.00	570.00 - 572.00	168	95,928.00	0
539	2002-03-06	570.00	570.00	570.00 - 570.00	70	39,900.00	0
540	2002-03-05	567.00	567.00	567.00 - 567.00	56	31,752.00	0
541	2002-03-04	567.00	567.00	567.00 - 567.00	99	56,133.00	0
542	2002-03-01	567.00	567.00	567.00 - 567.00	35	19,845.00	0
543	2002-02-28	570.00	570.00	570.00 - 570.00	518	295,260.00	0
544	2002-02-26	567.00	570.00	567.00 - 570.00	2,080	1,185,306.00	0
545	2002-02-25	567.00	567.00	567.00 - 567.00	130	73,710.00	0
546	2002-02-21	565.00	565.00	565.00 - 565.00	56	31,640.00	0
547	2002-02-20	565.00	565.00	565.00 - 565.00	122	68,930.00	0
548	2002-02-11	565.00	565.00	565.00 - 565.00	77	43,505.00	0
549	2002-02-08	606.00	606.00	606.00 - 606.00	1,052	637,512.00	0
550	2002-02-07	587.00	610.00	587.00 - 610.00	171	101,742.00	0
551	2002-02-06	566.00	586.00	566.00 - 586.00	356	204,166.00	0
552	2002-02-04	566.00	565.00	565.00 - 566.00	122	68,996.00	0
553	2002-02-01	565.00	565.00	565.00 - 565.00	117	66,105.00	0
554	2002-01-31	567.00	567.00	567.00 - 567.00	93	52,731.00	0
555	2002-01-30	565.00	565.00	565.00 - 565.00	110	62,150.00	0
556	2002-01-29	566.00	566.00	566.00 - 566.00	53	29,998.00	0
557	2002-01-28	565.00	565.00	565.00 - 565.00	56	31,640.00	0
558	2002-01-25	567.00	567.00	567.00 - 567.00	54	30,618.00	0
559	2002-01-24	566.00	565.00	565.00 - 566.00	221	125,058.00	0
560	2002-01-23	565.00	565.00	565.00 - 565.00	28	15,820.00	0
561	2002-01-22	566.00	565.00	565.00 - 566.00	51	28,839.00	0
562	2002-01-17	570.00	565.00	565.00 - 570.00	163	92,425.00	0
563	2002-01-16	562.00	561.00	561.00 - 570.00	189	107,572.00	0
564	2002-01-15	566.00	562.00	562.00 - 570.00	107	60,574.00	0
565	2002-01-14	565.00	565.00	565.00 - 565.00	403	227,695.00	0
566	2002-01-10	561.00	570.00	561.00 - 570.00	203	115,575.00	0
567	2002-01-09	565.00	561.00	561.00 - 565.00	277	156,405.00	0
568	2002-01-08	540.00	550.00	540.00 - 550.00	177	96,010.00	0
569	2002-01-07	570.00	561.00	561.00 - 570.00	30	17,010.00	0
570	2002-01-04	561.00	570.00	560.00 - 570.00	247	139,930.00	0
571	2002-01-02	570.00	570.00	570.00 - 570.00	194	110,580.00	0
572	2001-12-27	560.00	560.00	560.00 - 560.00	275	154,000.00	0
573	2001-12-26	561.00	561.00	561.00 - 561.00	14	7,854.00	0
574	2001-12-21	588.00	588.00	588.00 - 590.00	421	247,606.00	0
575	2001-12-20	588.00	588.00	588.00 - 590.00	1,340	788,408.00	0
576	2001-12-19	590.00	589.00	589.00 - 590.00	364	214,740.00	0
577	2001-12-18	590.00	590.00	590.00 - 590.00	162	95,580.00	0
578	2001-12-17	590.00	590.00	590.00 - 590.00	81	47,790.00	0
579	2001-12-14	588.00	588.00	588.00 - 589.00	280	164,696.00	0
580	2001-12-13	588.00	590.00	588.00 - 590.00	110	64,792.00	0
581	2001-12-12	600.00	602.00	600.00 - 602.00	229	137,456.00	0
582	2001-12-11	561.00	571.00	561.00 - 571.00	109	61,527.00	0
583	2001-12-10	588.00	598.00	588.00 - 598.00	917	540,609.00	0
584	2001-12-05	588.00	588.00	588.00 - 589.00	103	60,592.00	0
585	2001-12-04	575.00	588.00	575.00 - 589.00	597	347,580.00	0
586	2001-12-03	574.00	574.00	574.00 - 574.00	22	12,628.00	0
587	2001-11-30	573.00	573.00	573.00 - 573.00	144	82,512.00	0
588	2001-11-29	571.00	571.00	571.00 - 571.00	417	238,107.00	0
589	2001-11-28	564.00	570.00	564.00 - 570.00	496	280,562.00	0
590	2001-11-27	562.00	562.00	562.00 - 562.00	120	67,440.00	0
591	2001-11-22	561.00	561.00	561.00 - 561.00	5	2,805.00	0
592	2001-11-20	561.00	562.00	561.00 - 562.00	95	53,334.00	0
593	2001-11-19	561.00	561.00	561.00 - 561.00	40	22,440.00	0
594	2001-11-16	555.00	555.00	555.00 - 560.00	548	306,085.00	0
595	2001-11-15	583.00	583.00	583.00 - 583.00	53	30,899.00	0
596	2001-11-14	582.00	582.00	582.00 - 582.00	84	48,888.00	0
597	2001-11-13	578.00	582.00	578.00 - 582.00	1,687	979,828.00	0
598	2001-11-12	573.00	576.00	572.00 - 576.00	1,712	982,025.00	0
599	2001-11-09	570.00	570.00	570.00 - 570.00	42	23,940.00	0
600	2001-11-08	560.00	570.00	551.00 - 570.00	638	359,400.00	0
601	2001-11-07	551.00	551.00	551.00 - 551.00	36	19,836.00	0
602	2001-11-06	560.00	560.00	560.00 - 565.00	790	442,550.00	0
603	2001-11-05	590.00	560.00	560.00 - 590.00	834	468,720.00	0
604	2001-11-02	590.00	590.00	590.00 - 590.00	217	128,030.00	0
605	2001-11-01	592.00	592.00	592.00 - 592.00	255	150,960.00	0
606	2001-10-31	560.00	560.00	560.00 - 561.00	424	237,582.00	0
607	2001-10-30	553.00	601.00	553.00 - 601.00	344	198,366.00	0
608	2001-10-25	551.00	560.00	551.00 - 560.00	355	198,080.00	0
609	2001-10-24	560.00	560.00	560.00 - 560.00	167	93,520.00	0
610	2001-10-23	560.00	560.00	560.00 - 560.00	179	100,240.00	0
611	2001-10-19	551.00	560.00	551.00 - 560.00	124	69,080.00	0
612	2001-10-18	551.00	551.00	551.00 - 551.00	179	98,629.00	0
613	2001-10-17	560.00	560.00	560.00 - 560.00	324	181,440.00	0
614	2001-10-16	560.00	560.00	551.00 - 560.00	188	104,344.00	0
615	2001-10-15	560.00	560.00	560.00 - 560.00	249	139,440.00	0
616	2001-10-12	551.00	560.00	551.00 - 560.00	732	403,475.00	0
617	2001-10-11	551.00	551.00	551.00 - 551.00	68	37,468.00	0
618	2001-10-09	551.00	551.00	551.00 - 551.00	58	31,958.00	0
619	2001-10-04	560.00	560.00	560.00 - 560.00	70	39,200.00	0
620	2001-10-03	560.00	551.00	551.00 - 560.00	66	36,807.00	0
621	2001-10-02	551.00	551.00	551.00 - 551.00	271	149,321.00	0
622	2001-10-01	570.00	551.00	551.00 - 570.00	117	65,302.00	0
623	2001-09-26	553.00	561.00	553.00 - 561.00	495	277,141.00	0
624	2001-09-25	550.00	553.00	550.00 - 560.00	944	520,996.00	0
625	2001-09-24	550.00	567.00	550.00 - 588.00	4,168	2,302,016.00	0
626	2001-09-21	546.00	546.00	546.00 - 546.00	66	36,036.00	0
627	2001-09-20	546.00	550.00	546.00 - 550.00	178	97,812.00	0
628	2001-09-19	550.00	550.00	550.00 - 550.00	84	46,200.00	0
629	2001-09-18	545.00	550.00	545.00 - 550.00	672	367,095.00	0
630	2001-09-17	545.00	550.00	540.00 - 550.00	445	243,172.00	0
631	2001-09-13	550.00	550.00	550.00 - 550.00	10	5,500.00	0
632	2001-09-12	530.00	545.00	530.00 - 550.00	252	135,800.00	0
633	2001-09-11	549.00	545.00	545.00 - 549.00	458	250,502.00	0
634	2001-09-10	543.00	545.00	543.00 - 547.00	817	445,631.00	0
635	2001-09-06	543.00	543.00	543.00 - 543.00	206	111,858.00	0
636	2001-09-05	550.00	550.00	550.00 - 550.00	469	257,950.00	0
637	2001-09-04	540.00	540.00	540.00 - 540.00	70	37,800.00	0
638	2001-09-03	531.00	536.00	531.00 - 536.00	239	127,353.00	0
639	2001-08-31	531.00	531.00	531.00 - 531.00	127	67,437.00	0
640	2001-08-30	551.00	540.00	540.00 - 552.00	776	426,064.00	0
641	2001-08-28	551.00	555.00	551.00 - 565.00	363	201,913.00	0
642	2001-08-24	541.00	551.00	541.00 - 551.00	271	148,621.00	0
643	2001-08-22	541.00	541.00	541.00 - 541.00	28	15,148.00	0
644	2001-08-21	533.00	541.00	533.00 - 541.00	117	63,193.00	0
645	2001-08-20	535.00	531.00	531.00 - 535.00	81	43,235.00	0
646	2001-08-15	521.00	521.00	521.00 - 521.00	142	73,982.00	0
647	2001-08-14	517.00	517.00	517.00 - 517.00	26	13,442.00	0
648	2001-08-13	522.00	523.00	522.00 - 523.00	174	90,848.00	0
649	2001-08-10	521.00	521.00	521.00 - 522.00	415	216,400.00	0
650	2001-08-09	520.00	521.00	520.00 - 521.00	461	240,100.00	0
651	2001-08-08	511.00	520.00	511.00 - 520.00	154	79,171.00	0
652	2001-08-07	513.00	521.00	513.00 - 521.00	564	290,128.00	0
653	2001-08-06	550.00	511.00	511.00 - 550.00	84	44,016.00	0
654	2001-08-02	508.00	506.00	506.00 - 508.00	263	133,298.00	0
655	2001-08-01	506.00	506.00	506.00 - 506.00	55	27,830.00	0
656	2001-07-31	511.00	511.00	511.00 - 518.00	941	484,758.00	0
657	2001-07-27	515.00	511.00	511.00 - 515.00	555	283,809.00	0
658	2001-07-26	506.00	511.00	506.00 - 511.00	399	202,531.00	0
659	2001-07-25	550.00	506.00	506.00 - 550.00	301	154,066.00	0
660	2001-07-19	506.00	506.00	500.00 - 506.00	398	200,404.00	0
661	2001-07-18	502.00	508.00	502.00 - 508.00	227	114,272.00	0
662	2001-07-17	500.00	500.00	500.00 - 500.00	526	263,000.00	0
663	2001-07-10	521.00	521.00	521.00 - 521.00	112	58,352.00	0
664	2001-07-09	521.00	521.00	521.00 - 521.00	255	132,855.00	0
665	2001-07-06	527.00	527.00	527.00 - 527.00	100	52,700.00	0
666	2001-07-04	527.00	527.00	527.00 - 527.00	134	70,618.00	0
667	2001-07-03	527.00	527.00	527.00 - 527.00	251	132,277.00	0
668	2001-06-29	527.00	527.00	527.00 - 527.00	100	52,700.00	0
669	2001-06-27	527.00	527.00	527.00 - 527.00	182	95,914.00	0
670	2001-06-26	527.00	527.00	527.00 - 527.00	196	103,292.00	0
671	2001-06-25	521.00	526.00	521.00 - 526.00	220	115,370.00	0
672	2001-06-22	521.00	521.00	521.00 - 521.00	102	53,142.00	0
673	2001-06-21	521.00	521.00	521.00 - 521.00	53	27,613.00	0
674	2001-06-20	552.00	530.00	521.00 - 554.00	427	229,623.00	0
675	2001-06-19	552.00	552.00	552.00 - 552.00	20	11,040.00	0
676	2001-06-15	552.00	552.00	552.00 - 552.00	266	146,832.00	0
677	2001-06-14	552.00	552.00	552.00 - 552.00	1,079	595,608.00	0
678	2001-06-07	523.00	550.00	523.00 - 550.00	187	99,313.00	0
679	2001-06-06	523.00	523.00	523.00 - 523.00	224	117,152.00	0
680	2001-06-05	521.00	523.00	521.00 - 523.00	245	127,911.00	0
681	2001-06-04	521.00	521.00	521.00 - 521.00	314	163,594.00	0
682	2001-05-30	516.00	516.00	516.00 - 550.00	207	108,716.00	0
683	2001-05-29	516.00	516.00	516.00 - 516.00	56	28,896.00	0
684	2001-05-28	550.00	516.00	516.00 - 550.00	76	40,032.00	0
685	2001-05-24	516.00	516.00	516.00 - 516.00	70	36,120.00	0
686	2001-05-22	514.00	518.00	514.00 - 518.00	391	201,922.00	0
687	2001-05-21	512.00	512.00	512.00 - 800.00	878	457,600.00	0
688	2001-05-17	511.00	511.00	511.00 - 511.00	48	24,528.00	0
689	2001-05-16	510.00	510.00	510.00 - 510.00	273	139,230.00	0
690	2001-05-14	650.00	650.00	650.00 - 650.00	5	3,250.00	0
691	2001-05-08	507.00	506.00	506.00 - 507.00	35	17,738.00	0
692	2001-05-03	510.00	512.00	510.00 - 512.00	196	100,072.00	0
693	2001-05-02	600.00	507.00	507.00 - 600.00	98	52,290.00	0
694	2001-04-25	507.00	507.00	507.00 - 507.00	10	5,070.00	0
695	2001-04-20	507.00	508.00	506.00 - 508.00	222	112,626.00	0
696	2001-04-19	507.00	508.00	507.00 - 508.00	3,769	1,914,540.00	0
697	2001-04-11	506.00	530.00	506.00 - 530.00	143	74,158.00	0
698	2001-04-10	503.00	503.00	503.00 - 503.00	84	42,252.00	0
699	2001-04-09	501.00	503.00	501.00 - 503.00	219	109,989.00	0
700	2001-04-05	503.00	503.00	503.00 - 503.00	20	10,060.00	0
701	2001-04-04	550.00	550.00	550.00 - 550.00	126	69,300.00	0
702	2001-04-03	503.00	503.00	503.00 - 503.00	2	1,006.00	0
703	2001-03-30	501.00	501.00	501.00 - 501.00	5	2,505.00	0
704	2001-03-29	501.00	501.00	501.00 - 501.00	140	70,140.00	0
705	2001-03-27	501.00	501.00	501.00 - 501.00	46	23,046.00	0
706	2001-03-26	501.00	600.00	501.00 - 600.00	191	97,968.00	0
707	2001-03-19	500.00	500.00	500.00 - 500.00	112	56,000.00	0
708	2001-03-08	500.00	500.00	500.00 - 500.00	81	40,500.00	0
709	2001-02-23	471.00	471.00	471.00 - 471.00	78	36,738.00	0
710	2001-02-08	451.00	451.00	451.00 - 451.00	20	9,020.00	0
711	2001-02-06	550.00	600.00	550.00 - 600.00	204	118,950.00	0
712	2001-02-05	550.00	550.00	550.00 - 550.00	7	3,850.00	0
713	2001-01-31	500.00	500.00	500.00 - 500.00	220	110,000.00	0
714	2001-01-26	600.00	600.00	600.00 - 600.00	20	12,000.00	0
715	2001-01-25	550.00	551.00	550.00 - 551.00	48	26,420.00	0
716	2001-01-24	550.00	550.00	550.00 - 550.00	11	6,050.00	0
717	2001-01-23	560.00	560.00	560.00 - 560.00	12	6,720.00	0
718	2001-01-15	560.00	560.00	560.00 - 560.00	33	18,480.00	0
719	2001-01-08	530.00	560.00	530.00 - 560.00	408	222,480.00	0
720	2000-12-29	550.00	550.00	550.00 - 550.00	43	23,650.00	0
721	2000-12-28	480.00	480.00	480.00 - 480.00	43	20,640.00	0
722	2000-12-27	480.00	480.00	480.00 - 480.00	28	13,440.00	0
723	2000-12-21	500.00	500.00	500.00 - 500.00	65	32,500.00	0
724	2000-12-14	550.00	550.00	550.00 - 550.00	6	3,300.00	0
725	2000-12-08	501.00	501.00	501.00 - 501.00	25	12,525.00	0
726	2000-12-05	501.00	501.00	501.00 - 501.00	25	12,525.00	0
727	2000-12-01	501.00	550.00	501.00 - 550.00	157	84,978.00	0
728	2000-11-24	476.00	476.00	476.00 - 476.00	23	10,948.00	0
729	2000-11-06	465.00	465.00	465.00 - 465.00	8	3,720.00	0
730	2000-11-02	460.00	460.00	460.00 - 460.00	10	4,600.00	0
731	2000-10-30	550.00	600.00	550.00 - 600.00	314	185,700.00	0
732	2000-10-27	500.00	500.00	500.00 - 500.00	28	14,000.00	0
733	2000-10-25	461.00	461.00	461.00 - 461.00	20	9,220.00	0
734	2000-10-23	460.00	460.00	460.00 - 460.00	27	12,420.00	0
735	2000-10-20	460.00	451.00	451.00 - 460.00	66	30,252.00	0
736	2000-10-19	460.00	460.00	460.00 - 580.00	557	304,050.00	0
737	2000-10-16	450.00	450.00	450.00 - 450.00	27	12,150.00	0
738	2000-10-06	452.00	452.00	452.00 - 452.00	27	12,204.00	0
739	2000-10-03	452.00	452.00	452.00 - 452.00	30	13,560.00	0
740	2000-10-02	480.00	452.00	452.00 - 480.00	206	98,320.00	0
741	2000-09-21	450.00	450.00	450.00 - 450.00	28	12,600.00	0
742	2000-09-15	450.00	450.00	450.00 - 450.00	70	31,500.00	0
743	2000-08-29	470.00	470.00	470.00 - 470.00	210	98,700.00	0
744	2000-08-22	424.00	424.00	424.00 - 424.00	15	6,360.00	0
745	2000-08-17	450.00	500.00	424.00 - 500.00	468	229,242.00	0
746	2000-08-15	423.00	450.00	423.00 - 450.00	94	42,030.00	0
747	2000-08-14	423.00	423.00	423.00 - 423.00	28	11,844.00	0
748	2000-08-11	423.00	423.00	423.00 - 423.00	35	14,805.00	0
749	2000-08-10	421.00	421.00	421.00 - 421.00	27	11,367.00	0
750	2000-08-07	420.00	411.00	411.00 - 420.00	28	11,607.00	0
751	2000-08-02	411.00	413.00	411.00 - 413.00	61	25,091.00	0
752	2000-08-01	411.00	411.00	411.00 - 411.00	25	10,275.00	0
753	2000-07-26	408.00	408.00	408.00 - 408.00	33	13,464.00	0
754	2000-07-25	408.00	408.00	408.00 - 408.00	13	5,304.00	0
755	2000-07-18	408.00	408.00	408.00 - 408.00	28	11,424.00	0
756	2000-07-17	450.00	450.00	450.00 - 450.00	28	12,600.00	0
757	2000-07-07	450.00	450.00	450.00 - 450.00	166	74,700.00	0
758	2000-07-06	450.00	450.00	450.00 - 450.00	10	4,500.00	0
759	2000-06-29	411.00	412.00	411.00 - 412.00	50	20,590.00	0
760	2000-06-28	450.00	500.00	450.00 - 500.00	243	116,350.00	0
761	2000-06-27	450.00	450.00	450.00 - 450.00	108	48,600.00	0
762	2000-06-26	410.00	410.00	410.00 - 410.00	13	5,330.00	0
763	2000-06-21	414.00	414.00	414.00 - 414.00	20	8,280.00	0
764	2000-06-20	450.00	450.00	450.00 - 450.00	50	22,500.00	0
765	2000-06-14	450.00	450.00	450.00 - 450.00	54	24,300.00	0
766	2000-06-09	420.00	420.00	420.00 - 420.00	47	19,740.00	0
767	2000-06-07	413.00	413.00	413.00 - 413.00	70	28,910.00	0
768	2000-06-05	411.00	412.00	411.00 - 412.00	42	17,276.00	0
769	2000-05-29	420.00	420.00	420.00 - 420.00	56	23,520.00	0
770	2000-05-24	416.00	416.00	416.00 - 416.00	34	14,144.00	0
771	2000-05-23	415.00	415.00	415.00 - 415.00	23	9,545.00	0
772	2000-05-19	411.00	411.00	411.00 - 411.00	25	10,275.00	0
773	2000-05-17	409.00	440.00	409.00 - 440.00	79	32,621.00	0
774	2000-05-15	407.00	600.00	407.00 - 600.00	175	79,717.00	0
775	2000-05-12	406.00	406.00	406.00 - 406.00	28	11,368.00	0
776	2000-05-11	407.00	407.00	407.00 - 407.00	44	17,908.00	0
777	2000-05-09	402.00	402.00	402.00 - 402.00	10	4,020.00	0
778	2000-05-05	402.00	402.00	402.00 - 402.00	28	11,256.00	0
779	2000-05-04	401.00	401.00	401.00 - 401.00	46	18,446.00	0
780	2000-05-03	400.00	400.00	400.00 - 400.00	10	4,000.00	0
781	2000-05-01	380.00	400.00	380.00 - 400.00	159	63,000.00	0
782	2000-04-27	320.00	320.00	320.00 - 320.00	1	320.00	0
783	2000-04-26	304.00	360.00	304.00 - 360.00	30	9,512.00	0
784	2000-04-25	350.00	350.00	350.00 - 350.00	28	9,800.00	0
785	2000-04-21	380.00	380.00	380.00 - 380.00	81	30,780.00	0
786	2000-04-17	304.00	304.00	304.00 - 304.00	55	16,720.00	0
787	2000-04-14	350.00	350.00	350.00 - 350.00	184	64,400.00	0
788	2000-04-13	300.00	302.00	300.00 - 302.00	190	57,280.00	0
789	2000-04-12	300.00	280.00	280.00 - 300.00	91	25,680.00	0
790	2000-04-11	300.00	300.00	300.00 - 300.00	28	8,400.00	0
791	2000-04-06	300.00	300.00	300.00 - 300.00	15	4,500.00	0
792	2000-04-05	300.00	300.00	300.00 - 300.00	6,914	2,074,200.00	0
793	2000-04-04	300.00	300.00	300.00 - 300.00	34,056	10,216,800.00	0
794	2000-04-03	350.00	300.00	300.00 - 350.00	35,537	10,662,950.00	0
795	2000-03-30	350.00	300.00	300.00 - 350.00	317	108,150.00	0
796	2000-03-29	300.00	300.00	300.00 - 300.00	166	49,800.00	0
797	2000-03-28	300.00	300.00	300.00 - 300.00	178	53,400.00	0
798	2000-03-27	300.00	300.00	300.00 - 300.00	84	25,200.00	0
799	2000-03-22	300.00	300.00	300.00 - 300.00	26	7,800.00	0
800	2000-03-21	300.00	300.00	300.00 - 300.00	25	7,500.00	0
801	2000-03-20	300.00	300.00	300.00 - 300.00	15,865	4,759,500.00	0
802	2000-03-17	300.00	281.00	281.00 - 300.00	69	19,769.00	0
803	2000-03-16	301.00	301.00	301.00 - 301.00	26	7,826.00	0
804	2000-03-15	300.00	300.00	300.00 - 300.00	30	9,000.00	0
805	2000-03-14	280.00	280.00	252.00 - 350.00	42,798	12,066,252.00	0
806	2000-03-13	300.00	300.00	300.00 - 300.00	30	9,000.00	0
807	2000-03-10	251.00	300.00	251.00 - 300.00	70	18,942.00	0
808	2000-03-09	300.00	300.00	300.00 - 300.00	28	8,400.00	0
809	2000-03-07	300.00	300.00	156.00 - 300.00	50	11,688.00	0
810	2000-03-02	300.00	300.00	300.00 - 300.00	107	32,100.00	0
811	2000-03-01	300.00	300.00	300.00 - 300.00	18	5,400.00	0
812	2000-02-28	310.00	310.00	310.00 - 310.00	20	6,200.00	0
813	2000-02-24	310.00	310.00	310.00 - 310.00	4	1,240.00	0
814	2000-02-22	330.00	310.00	310.00 - 330.00	111	35,870.00	0
815	2000-02-18	330.00	330.00	330.00 - 330.00	26	8,580.00	0
816	2000-02-15	330.00	330.00	330.00 - 330.00	30	9,900.00	0
817	2000-02-14	301.00	302.00	301.00 - 302.00	98	29,568.00	0
818	2000-02-08	301.00	301.00	301.00 - 301.00	75	22,575.00	0
819	2000-02-02	300.00	300.00	300.00 - 300.00	4	1,200.00	0
820	2000-01-31	300.00	300.00	300.00 - 300.00	16	4,800.00	0
821	2000-01-28	301.00	320.00	301.00 - 320.00	75	23,620.00	0
822	2000-01-26	300.00	300.00	300.00 - 300.00	20	6,000.00	0
823	2000-01-25	300.00	300.00	300.00 - 300.00	43	12,900.00	0
824	2000-01-24	300.00	300.00	300.00 - 300.00	13	3,900.00	0
825	2000-01-21	290.00	300.00	290.00 - 300.00	23	6,870.00	0
826	2000-01-20	300.00	300.00	300.00 - 300.00	116	34,800.00	0
827	2000-01-19	330.00	330.00	330.00 - 330.00	22	7,260.00	0
828	2000-01-18	350.00	286.00	286.00 - 350.00	147	48,826.00	0
829	2000-01-14	300.00	300.00	300.00 - 300.00	171	51,300.00	0
830	2000-01-11	300.00	300.00	300.00 - 300.00	28	8,400.00	0
831	2000-01-07	300.00	300.00	300.00 - 300.00	52	15,600.00	0
832	2000-01-06	250.00	250.00	250.00 - 250.00	20	5,000.00	0
833	2000-01-05	213.00	213.00	213.00 - 213.00	23	4,899.00	0
834	2000-01-04	215.00	215.00	215.00 - 215.00	56	12,040.00	0
835	1999-12-24	201.00	201.00	201.00 - 201.00	224	45,024.00	0
836	1999-12-22	350.00	200.00	200.00 - 350.00	603	201,600.00	0
837	1999-12-16	340.00	350.00	340.00 - 350.00	85	29,500.00	0
838	1999-12-15	340.00	340.00	340.00 - 340.00	245	83,300.00	0
839	1999-12-13	300.00	300.00	300.00 - 300.00	26	7,800.00	0
840	1999-12-10	260.00	260.00	260.00 - 260.00	25	6,500.00	0
841	1999-12-09	211.00	220.00	45.00 - 598.00	140	30,170.00	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