Өмнөх өдрийн хаалтын ханш	5,900.00
Нээлтийн ханш	0.00
Хаалтын ханш	5,900.00
Тухайн өдрийн VWAP	0.00
Авах дээд үнэ	0.00 x 0
Зарах доод үнэ	5,050.00 x 140
Нийт гаргасан хувьцаа	891,388
Эргэлтэд гаргасан хувьцаа	891,388

Өдрийн хязгаар	0.00 - 0.00
Арилжигдсан ширхэг	0
Арилжааны үнийн дүн	0.00
Хэлцлийн тоо	0
52 долоо хоног	5,900.00 - 8,100.00
ISIN	MN00SOR00976
Зах зээлийн үнэлгээ	5,259,189,200.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-06-04	5,900.00	5,900.00	5,900.00 - 5,900.00	2	11,800.00	1
2	2026-06-03	5,900.00	5,900.00	5,900.00 - 5,900.00	4	23,600.00	1
3	2026-05-19	5,990.00	5,990.00	5,990.00 - 5,990.00	1	5,990.00	1
4	2026-05-18	6,750.00	6,750.00	6,750.00 - 6,750.00	5	33,750.00	1
5	2026-05-06	6,750.00	6,750.00	6,750.00 - 6,750.00	3	20,250.00	1
6	2026-05-04	6,800.00	6,800.00	6,800.00 - 6,800.00	3	20,400.00	1
7	2026-05-01	6,800.00	6,800.00	6,800.00 - 6,800.00	7	47,600.00	1
8	2026-04-30	6,800.00	6,800.00	6,800.00 - 6,800.00	8	54,400.00	1
9	2026-04-27	7,500.00	6,940.00	6,800.00 - 7,500.00	15	104,100.00	3
10	2026-04-24	6,800.00	6,800.00	6,800.00 - 6,800.00	10	68,000.00	2
11	2026-04-02	8,000.00	8,000.00	8,000.00 - 8,000.00	3	24,000.00	3
12	2026-04-01	8,000.00	8,000.00	8,000.00 - 8,000.00	10	80,000.00	1
13	2026-03-31	8,000.00	8,000.00	8,000.00 - 8,000.00	3	24,000.00	1
14	2026-03-30	8,000.00	8,000.00	8,000.00 - 8,000.00	1	8,000.00	1
15	2026-01-21	7,000.00	8,000.00	7,000.00 - 8,000.00	3	22,000.00	2
16	2026-01-15	8,000.00	8,000.00	8,000.00 - 8,000.00	1	8,000.00	1
17	2025-11-24	8,100.00	8,100.00	8,100.00 - 8,100.00	2	16,200.00	2
18	2025-11-20	8,100.00	8,100.00	8,100.00 - 8,100.00	5	40,500.00	1
19	2025-06-17	8,000.00	9,500.00	8,000.00 - 9,500.00	2	17,500.00	2
20	2025-05-22	8,900.00	8,900.00	8,900.00 - 9,000.00	781	6,951,500.00	2
21	2025-05-15	6,900.00	9,000.00	6,900.00 - 9,000.00	1,042	7,311,000.00	3
22	2025-05-13	8,000.00	8,000.00	8,000.00 - 8,000.00	30	240,000.00	1
23	2025-05-12	9,000.00	9,000.00	9,000.00 - 9,000.00	2	18,000.00	1
24	2025-05-09	10,500.00	10,500.00	10,500.00 - 10,500.00	665	6,982,500.00	2
25	2025-05-01	12,000.00	12,000.00	12,000.00 - 12,000.00	606	7,272,000.00	1
26	2025-04-29	12,000.00	12,000.00	12,000.00 - 12,000.00	66	792,000.00	2
27	2025-04-28	12,000.00	12,000.00	12,000.00 - 12,000.00	1	12,000.00	1
28	2025-04-25	13,000.00	13,000.00	13,000.00 - 13,000.00	585	7,605,000.00	1
29	2025-04-18	13,000.00	13,000.00	13,000.00 - 13,000.00	625	8,125,000.00	1
30	2025-04-16	13,800.00	13,800.00	13,800.00 - 13,800.00	11	151,800.00	1
31	2025-04-14	12,070.00	12,070.00	12,070.00 - 12,070.00	612	7,386,840.00	1
32	2025-04-11	12,070.00	12,070.00	12,070.00 - 12,070.00	11	132,770.00	1
33	2025-04-10	10,500.00	10,500.00	10,500.00 - 10,500.00	14	147,000.00	2
34	2025-04-08	9,600.00	9,600.00	9,600.00 - 9,600.00	1	9,600.00	1
35	2025-04-07	7,300.00	8,350.00	7,300.00 - 8,350.00	1,017	7,430,400.00	2
36	2025-04-03	7,300.00	7,300.00	7,300.00 - 7,300.00	1,061	7,745,300.00	3
37	2025-04-02	7,300.00	7,300.00	7,300.00 - 7,300.00	5	36,500.00	1
38	2025-03-31	5,750.00	6,395.00	5,750.00 - 6,500.00	1,402	8,076,300.00	3
39	2025-03-28	5,750.00	5,750.00	5,750.00 - 5,750.00	1	5,750.00	1
40	2025-03-27	5,200.00	5,200.00	5,200.00 - 5,200.00	1	5,200.00	1
41	2025-03-26	5,200.00	5,200.00	5,200.00 - 5,200.00	5	26,000.00	1
42	2025-03-25	5,200.00	5,200.00	5,200.00 - 5,200.00	30	156,000.00	1
43	2025-03-24	4,800.00	4,800.00	4,800.00 - 4,800.00	30	144,000.00	1
44	2025-03-21	4,200.00	4,200.00	4,200.00 - 4,200.00	10	42,000.00	1
45	2025-03-12	4,800.00	4,800.00	4,800.00 - 4,800.00	171	820,800.00	3
46	2025-03-06	4,200.00	4,200.00	4,200.00 - 4,200.00	77	323,400.00	1
47	2025-02-25	4,181.00	4,181.00	4,181.00 - 4,181.00	72	301,032.00	3
48	2025-02-24	4,181.00	4,181.00	4,181.00 - 4,181.00	198	827,838.00	1
49	2025-02-19	4,181.00	4,181.00	4,181.00 - 4,181.00	524	2,190,844.00	4
50	2025-02-18	4,181.00	4,181.00	4,181.00 - 4,181.00	484	2,023,604.00	2
51	2025-02-17	4,181.00	4,181.00	4,181.00 - 4,181.00	12	50,172.00	1
52	2025-02-12	3,162.00	3,636.00	3,162.00 - 3,636.00	13	45,846.00	2
53	2025-02-11	3,162.00	3,162.00	3,162.00 - 3,162.00	50	158,100.00	1
54	2025-02-07	2,750.00	2,750.00	2,750.00 - 2,750.00	10	27,500.00	1
55	2025-02-05	2,105.00	2,400.00	2,105.00 - 2,400.00	110	234,500.00	2
56	2025-01-22	2,100.00	2,105.00	2,100.00 - 2,105.00	1,833	3,858,365.00	2
57	2025-01-21	2,101.00	2,105.00	2,101.00 - 2,105.00	28,072	59,083,272.00	7
58	2025-01-20	2,010.00	2,010.00	2,010.00 - 2,010.00	25	50,250.00	2
59	2025-01-15	2,260.00	2,260.00	2,260.00 - 2,260.00	600	1,356,000.00	2
60	2025-01-10	2,500.00	2,500.00	2,500.00 - 2,500.00	4	10,000.00	1
61	2025-01-09	3,105.00	2,608.00	2,500.00 - 3,105.00	28	74,010.00	3
62	2024-12-13	2,700.00	2,700.00	2,700.00 - 2,700.00	2	5,400.00	1
63	2024-12-10	2,700.00	2,700.00	2,700.00 - 2,700.00	350	945,000.00	1
64	2024-12-05	2,700.00	2,700.00	2,700.00 - 2,700.00	2	5,400.00	1
65	2024-11-29	2,500.00	2,500.00	2,500.00 - 2,500.00	130	325,000.00	2
66	2024-11-28	2,699.00	2,699.00	2,699.00 - 2,699.00	1	2,699.00	1
67	2024-11-27	2,699.00	2,699.00	2,699.00 - 2,699.00	50	134,950.00	1
68	2024-11-12	2,550.00	2,550.00	2,550.00 - 2,550.00	10	25,500.00	1
69	2024-11-11	2,251.00	2,251.00	2,251.00 - 2,251.00	285	641,535.00	1
70	2024-11-05	2,251.00	2,251.00	2,251.00 - 2,251.00	14	31,514.00	2
71	2024-11-01	2,250.00	2,251.00	2,250.00 - 2,255.00	264	594,300.00	3
72	2024-10-28	2,250.00	2,250.00	2,250.00 - 2,250.00	6	13,500.00	1
73	2024-10-25	2,249.00	2,249.00	2,249.00 - 2,249.00	5	11,245.00	1
74	2024-10-24	2,250.00	2,250.00	2,250.00 - 2,250.00	30	67,500.00	1
75	2024-10-23	2,000.00	2,014.00	1,999.00 - 2,250.00	545	1,097,495.00	4
76	2024-10-22	2,000.00	2,000.00	2,000.00 - 2,000.00	50	100,000.00	2
77	2024-10-21	1,750.00	1,800.00	1,750.00 - 1,800.00	904	1,607,200.00	5
78	2024-10-18	1,587.00	1,587.00	1,587.00 - 1,587.00	1,511	2,397,957.00	1
79	2024-10-16	1,250.00	1,380.00	1,249.00 - 1,380.00	2,133	2,876,411.00	4
80	2024-10-15	1,200.00	1,200.00	1,200.00 - 1,200.00	25	30,000.00	1
81	2024-10-14	1,045.00	1,045.00	1,045.00 - 1,045.00	1	1,045.00	1
82	2024-10-07	1,010.00	1,010.00	1,010.00 - 1,010.00	446	450,460.00	1
83	2024-09-26	1,100.00	1,180.00	1,100.00 - 1,185.00	1,000	1,180,410.00	2
84	2024-09-17	1,100.00	1,100.00	1,100.00 - 1,100.00	1	1,100.00	1
85	2024-09-12	1,031.00	1,031.00	1,031.00 - 1,031.00	1,200	1,237,200.00	1
86	2024-09-11	1,031.00	1,031.00	1,031.00 - 1,031.00	1,000	1,031,000.00	1
87	2024-09-09	897.00	897.00	897.00 - 897.00	829	743,613.00	1
88	2024-09-05	780.00	780.00	780.00 - 780.00	370	288,600.00	1
89	2024-08-06	750.00	750.00	750.00 - 750.00	500	375,000.00	1
90	2024-06-12	812.00	812.00	812.00 - 812.00	129	104,748.00	1
91	2024-05-13	810.00	810.00	810.00 - 810.00	440	356,400.00	1
92	2024-05-06	950.00	950.00	950.00 - 950.00	305	289,750.00	1
93	2024-04-30	850.00	908.50	850.00 - 908.50	525	463,987.50	3
94	2024-04-26	790.00	790.00	790.00 - 790.00	31	24,490.00	1
95	2024-04-11	780.00	780.00	780.00 - 780.00	106	82,680.00	2
96	2024-04-09	760.00	760.00	760.00 - 760.00	100	76,000.00	1
97	2024-04-01	892.00	892.00	892.00 - 892.00	1,800	1,605,600.00	2
98	2024-02-23	776.00	776.00	776.00 - 776.00	156	121,056.00	1
99	2024-01-29	675.00	675.00	675.00 - 675.00	1	675.00	1
100	2024-01-22	709.00	709.00	709.00 - 709.00	50	35,450.00	1
101	2023-12-20	709.00	709.00	709.00 - 709.00	55	38,995.00	1
102	2023-10-11	833.00	833.00	833.00 - 833.00	41	34,153.00	1
103	2023-09-22	725.00	725.00	725.00 - 725.00	33	23,925.00	1
104	2023-09-20	725.00	725.00	725.00 - 725.00	33	23,925.00	1
105	2023-09-12	760.00	760.00	760.00 - 760.00	8	6,080.00	1
106	2023-07-27	888.00	888.17	888.00 - 900.00	1,015	901,495.00	3
107	2023-07-19	856.00	858.72	856.00 - 900.00	162	139,112.00	3
108	2023-07-18	850.00	856.00	850.00 - 856.00	2,084	1,773,020.00	5
109	2023-06-28	849.99	849.99	849.99 - 849.99	233	198,047.67	1
110	2023-06-23	856.00	856.00	856.00 - 856.00	6	5,136.00	1
111	2023-06-21	745.00	745.00	745.00 - 745.00	436	324,820.00	1
112	2023-06-19	875.00	875.00	875.00 - 875.00	8	7,000.00	2
113	2023-06-16	800.00	830.33	800.00 - 880.00	2,001	1,650,880.00	7
114	2023-06-15	770.00	774.76	770.00 - 775.00	1,050	813,500.00	2
115	2023-06-14	725.00	725.00	725.00 - 725.00	1,000	725,000.00	1
116	2023-06-13	670.00	670.00	670.00 - 670.00	700	469,000.00	1
117	2023-06-08	547.00	583.28	547.00 - 625.00	645	376,215.00	4
118	2023-06-07	547.00	547.00	547.00 - 547.00	655	358,285.00	1
119	2023-05-30	540.00	547.30	540.00 - 550.00	141	77,170.00	4
120	2023-05-10	546.00	546.00	546.00 - 546.00	100	54,600.00	1
121	2023-05-09	546.00	546.00	546.00 - 546.00	1	546.00	1
122	2023-05-04	480.00	480.00	480.00 - 480.00	40	19,200.00	1
123	2023-03-22	475.00	475.00	475.00 - 475.00	1	475.00	1
124	2023-03-13	550.00	550.00	550.00 - 550.00	313	172,150.00	1
125	2023-02-28	550.00	550.00	550.00 - 550.00	1,000	550,000.00	2
126	2023-02-17	500.00	500.00	500.00 - 500.00	500	250,000.00	1
127	2023-02-14	450.00	450.00	450.00 - 450.00	400	180,000.00	1
128	2023-02-13	402.50	402.50	402.50 - 402.50	100	40,250.00	1
129	2023-02-08	350.00	350.00	350.00 - 350.00	8,121	2,842,350.00	1
130	2023-02-01	335.00	330.48	330.00 - 335.00	1,041	344,030.00	2
131	2023-01-25	331.00	331.00	331.00 - 331.00	100	33,100.00	2
132	2023-01-17	330.00	330.00	330.00 - 330.01	152	50,160.66	3
133	2023-01-12	390.00	368.07	350.00 - 390.00	769	283,045.00	3
134	2023-01-03	390.00	390.00	390.00 - 390.00	4	1,560.00	1
135	2022-11-22	390.00	390.00	390.00 - 390.00	1	390.00	1
136	2022-11-15	390.00	390.00	390.00 - 390.00	100	39,000.00	1
137	2022-11-01	390.00	390.00	390.00 - 390.00	366	142,740.00	2
138	2022-08-16	400.00	402.55	400.00 - 462.00	146	58,772.00	2
139	2022-08-05	402.00	402.00	402.00 - 402.00	47	18,894.00	1
140	2022-08-04	405.00	400.56	400.00 - 405.00	420	168,235.00	2
141	2022-08-02	400.00	400.00	400.00 - 400.00	25	10,000.00	1
142	2022-06-13	400.00	400.00	400.00 - 400.00	70	28,000.00	1
143	2022-05-30	400.00	400.00	400.00 - 400.00	492	196,800.00	1
144	2022-05-27	426.00	426.00	426.00 - 426.00	2	852.00	1
145	2022-05-19	450.00	450.00	450.00 - 450.00	1,000	450,000.00	1
146	2022-05-13	501.00	501.00	501.00 - 501.00	1,012	507,012.00	1
147	2022-05-10	540.00	540.00	540.00 - 540.00	240	129,600.00	1
148	2022-05-06	530.00	541.54	530.00 - 575.00	39	21,120.00	2
149	2022-05-05	530.00	530.00	530.00 - 530.00	66	34,980.00	1
150	2022-04-28	530.00	530.00	530.00 - 530.00	1	530.00	1
151	2022-04-25	530.00	530.00	530.00 - 530.00	1	530.00	1
152	2022-04-14	501.00	501.00	501.00 - 501.00	30	15,030.00	1
153	2022-04-12	501.00	501.00	501.00 - 501.00	5	2,505.00	1
154	2022-03-29	501.00	501.00	501.00 - 501.00	28	14,028.00	1
155	2022-03-11	501.00	501.00	501.00 - 501.00	20	10,020.00	1
156	2022-03-07	501.00	501.00	501.00 - 501.00	1	501.00	1
157	2022-03-03	500.00	500.00	500.00 - 500.00	1,000	500,000.00	1
158	2022-02-24	475.00	475.00	475.00 - 475.00	4	1,900.00	1
159	2022-02-23	510.00	510.00	510.00 - 510.00	1,002	511,020.00	2
160	2022-01-24	500.00	500.00	500.00 - 500.00	2,108	1,054,000.00	1
161	2022-01-07	490.00	490.00	490.00 - 490.00	14	6,860.00	1
162	2022-01-04	490.00	490.00	490.00 - 490.00	120	58,800.00	1
163	2021-12-21	490.00	490.00	490.00 - 490.00	200	98,000.00	1
164	2021-11-29	540.00	540.00	540.00 - 540.00	220	118,800.00	1
165	2021-11-03	490.00	490.00	490.00 - 490.00	30	14,700.00	1
166	2021-11-01	540.00	540.00	540.00 - 540.00	79	42,660.00	2
167	2021-10-29	630.00	630.00	630.00 - 630.00	35	22,050.00	2
168	2021-09-29	630.00	630.00	630.00 - 630.00	2	1,260.00	1
169	2021-09-28	630.00	630.00	630.00 - 630.00	2,378	1,498,140.00	1
170	2021-09-27	600.00	604.25	600.00 - 746.00	206	124,476.00	2
171	2021-09-14	650.00	650.00	650.00 - 650.00	98	63,700.00	1
172	2021-09-13	650.00	650.00	650.00 - 650.00	2	1,300.00	1
173	2021-09-09	650.00	650.00	650.00 - 650.00	30	19,500.00	1
174	2021-09-08	654.00	654.00	654.00 - 654.00	680	444,720.00	1
175	2021-08-26	575.00	573.79	565.00 - 575.00	546	313,290.00	3
176	2021-08-24	517.00	569.73	517.00 - 575.00	110	62,670.00	3
177	2021-08-23	500.00	500.00	500.00 - 500.00	10	5,000.00	1
178	2021-08-13	450.00	450.00	450.00 - 450.00	377	169,650.00	1
179	2021-08-12	450.00	520.00	450.00 - 520.00	1,133	510,550.00	3
180	2021-07-28	510.00	510.00	510.00 - 510.00	28	14,280.00	1
181	2021-07-06	510.00	510.00	510.00 - 510.00	100	51,000.00	1
182	2021-05-11	517.00	517.34	517.00 - 550.00	98	50,699.00	2
183	2021-05-05	517.00	517.00	517.00 - 517.00	1	517.00	1
184	2021-05-03	517.00	517.00	517.00 - 517.00	22	11,374.00	2
185	2021-04-30	450.00	450.00	450.00 - 450.00	9	4,050.00	1
186	2021-04-29	500.00	500.00	500.00 - 500.00	1,135	567,500.00	1
187	2021-04-28	500.00	500.00	500.00 - 500.00	1	500.00	1
188	2021-04-22	517.00	517.00	517.00 - 517.00	10	5,170.00	1
189	2021-04-21	490.00	490.00	490.00 - 490.00	1,000	490,000.00	1
190	2021-04-20	450.00	450.00	450.00 - 450.00	128	57,600.00	1
191	2021-04-19	490.00	490.00	450.00 - 490.00	922	450,180.00	5
192	2021-04-15	490.00	490.00	490.00 - 490.00	2,000	980,000.00	5
193	2021-03-31	490.00	513.53	490.00 - 530.00	170	87,300.00	2
194	2021-03-26	530.00	530.00	530.00 - 530.00	1,800	954,000.00	4
195	2021-03-22	531.00	531.00	531.00 - 531.00	12	6,372.00	1
196	2021-03-11	590.00	590.00	590.00 - 590.00	100	59,000.00	1
197	2021-03-10	580.00	580.00	580.00 - 580.00	150	87,000.00	2
198	2021-03-09	580.00	580.00	580.00 - 580.00	1,000	580,000.00	1
199	2021-02-18	600.00	600.00	600.00 - 600.00	1,000	600,000.00	1
200	2021-02-17	560.00	565.00	560.00 - 565.00	890	500,350.00	4
201	2021-02-10	560.00	560.00	560.00 - 560.00	500	280,000.00	1
202	2021-02-05	550.00	558.33	550.00 - 560.00	54	30,150.00	3
203	2021-02-04	550.00	550.00	550.00 - 550.00	25	13,750.00	1
204	2021-02-03	510.00	543.33	510.00 - 550.00	320	167,200.00	3
205	2021-01-21	520.00	520.00	520.00 - 520.00	20	10,400.00	1
206	2020-12-07	550.00	550.00	550.00 - 550.00	179	98,450.00	1
207	2020-11-03	580.00	580.00	580.00 - 580.00	200	116,000.00	1
208	2020-11-02	570.00	570.00	570.00 - 570.00	275	156,750.00	2
209	2020-10-29	560.00	560.00	560.00 - 560.00	150	84,000.00	2
210	2020-10-23	580.00	580.00	580.00 - 580.00	200	116,000.00	1
211	2020-10-13	550.00	550.00	550.00 - 550.00	43	23,650.00	1
212	2020-10-08	580.00	580.00	580.00 - 580.00	200	116,000.00	1
213	2020-09-28	575.00	575.00	575.00 - 575.00	22	12,650.00	1
214	2020-09-23	575.00	575.00	575.00 - 575.00	140	80,500.00	1
215	2020-08-27	600.00	645.22	600.00 - 675.00	408	263,250.00	3
216	2020-08-26	599.90	599.95	599.90 - 600.00	275	164,985.50	3
217	2020-08-24	600.00	600.00	600.00 - 600.00	183	109,800.00	3
218	2020-08-21	601.00	601.00	601.00 - 601.00	271	162,871.00	1
219	2020-08-19	650.00	655.92	650.00 - 660.00	338	221,700.00	2
220	2020-08-18	620.00	620.00	620.00 - 620.00	100	62,000.00	2
221	2020-08-11	601.00	601.00	601.00 - 601.00	100	60,100.00	1
222	2020-08-04	650.00	650.00	650.00 - 650.00	14	9,100.00	1
223	2020-08-03	650.00	650.00	650.00 - 650.00	100	65,000.00	1
224	2020-07-30	750.00	750.00	750.00 - 750.00	22	16,500.00	1
225	2020-06-17	805.00	805.00	805.00 - 805.00	5	4,025.00	1
226	2020-06-09	700.00	700.00	700.00 - 700.00	8	5,600.00	1
227	2020-06-08	700.00	700.00	700.00 - 700.00	62	43,400.00	1
228	2020-05-15	725.00	725.00	725.00 - 725.00	28	20,300.00	1
229	2020-05-06	800.00	800.00	800.00 - 800.00	200	160,000.00	1
230	2020-05-01	800.00	800.00	800.00 - 800.00	200	160,000.00	1
231	2020-04-14	850.00	850.00	850.00 - 850.00	38	32,300.00	1
232	2020-03-05	1,000.00	1,000.00	1,000.00 - 1,000.00	1	1,000.00	1
233	2020-02-21	977.50	977.50	977.50 - 977.50	28	27,370.00	2
234	2020-02-06	977.50	977.50	977.50 - 977.50	19	18,572.50	1
235	2020-01-17	1,150.00	1,150.00	1,150.00 - 1,150.00	15	17,250.00	2
236	2020-01-15	1,000.00	1,000.00	1,000.00 - 1,000.00	174	174,000.00	1
237	2019-12-30	1,000.00	1,000.00	1,000.00 - 1,000.00	210	210,000.00	1
238	2019-12-18	960.00	1,000.00	960.00 - 1,000.00	504	492,150.00	3
239	2019-11-28	964.75	964.75	964.75 - 964.75	10	9,647.50	1
240	2019-09-18	1,135.00	1,135.00	1,135.00 - 1,135.00	25	28,375.00	1
241	2019-09-17	1,135.00	1,135.00	1,135.00 - 1,135.00	3	3,405.00	1
242	2019-09-12	989.00	989.00	989.00 - 989.00	2	1,978.00	1
243	2019-09-05	860.01	860.01	860.01 - 860.01	212	182,322.12	2
244	2019-07-16	977.00	977.00	977.00 - 977.00	7	6,839.00	1
245	2019-07-09	980.00	980.00	980.00 - 980.00	143	140,140.00	2
246	2019-04-04	1,149.00	1,149.00	1,149.00 - 1,149.00	2	2,298.00	2
247	2019-01-15	1,199.00	1,199.00	1,199.00 - 1,199.00	120	143,880.00	1
248	2018-12-21	1,200.00	1,200.00	1,200.00 - 1,200.00	10	12,000.00	1
249	2018-08-01	1,200.00	1,200.00	1,200.00 - 1,200.00	1	1,200.00	1
250	2018-06-26	1,200.00	1,200.00	1,200.00 - 1,200.00	140	168,000.00	1
251	2018-06-21	1,190.00	1,190.00	1,190.00 - 1,190.00	490	583,100.00	1
252	2018-05-21	1,200.00	1,200.00	1,200.00 - 1,200.00	5	6,000.00	1
253	2018-05-17	1,265.00	1,265.00	1,265.00 - 1,265.00	117	148,005.00	1
254	2018-05-01	1,100.00	1,100.00	1,100.00 - 1,100.00	270	297,000.00	1
255	2018-04-27	1,100.00	1,100.00	1,100.00 - 1,100.00	62	68,200.00	2
256	2018-04-24	1,100.00	1,100.00	1,100.00 - 1,100.00	250	275,000.00	2
257	2018-04-23	1,250.00	1,250.00	1,250.00 - 1,250.00	124	155,000.00	1
258	2018-04-04	1,235.00	1,235.00	1,235.00 - 1,235.00	30	37,050.00	1
259	2018-03-26	1,450.00	1,450.00	1,450.00 - 1,450.00	555	804,750.00	3
260	2018-02-28	1,698.00	1,698.00	1,698.00 - 1,698.00	6	10,188.00	1
261	2018-02-14	1,470.00	1,567.00	1,470.00 - 1,690.00	70	109,700.00	3
262	2018-02-08	1,470.00	1,470.00	1,470.00 - 1,470.00	10	14,700.00	1
263	2018-02-07	1,280.00	1,280.00	1,280.00 - 1,280.00	20	25,600.00	1
264	2018-02-06	1,115.00	1,115.00	1,115.00 - 1,115.00	10	11,150.00	1
265	2018-01-25	970.00	970.00	970.00 - 970.00	570	552,900.00	2
266	2018-01-16	1,130.00	1,130.00	1,130.00 - 1,130.00	19	21,470.00	1
267	2018-01-08	1,135.00	1,138.00	1,135.00 - 1,140.00	251	285,585.00	2
268	2017-12-28	1,100.00	1,139.00	1,100.00 - 1,200.00	217	247,100.00	3
269	2017-11-24	1,129.00	1,203.00	1,129.00 - 1,240.00	30	36,090.00	2
270	2017-11-08	1,079.00	1,079.00	1,079.00 - 1,079.00	12	12,948.00	1
271	2017-10-09	861.10	938.48	861.10 - 984.90	16	15,015.60	2
272	2017-09-28	861.00	861.00	861.00 - 861.00	12	10,332.00	1
273	2017-09-12	860.00	860.00	860.00 - 860.00	170	146,200.00	1
274	2017-09-11	1,000.00	1,000.00	1,000.00 - 1,000.00	181	181,000.00	1
275	2017-08-23	961.00	999.92	961.00 - 1,100.00	25	24,998.00	3
276	2017-08-22	961.00	961.00	961.00 - 961.00	2	1,922.00	1
277	2017-08-07	1,130.00	1,130.00	1,130.00 - 1,130.00	50	56,500.00	2
278	2017-07-26	1,130.00	1,130.00	1,130.00 - 1,130.00	3	3,390.00	1
279	2017-07-19	985.00	985.00	985.00 - 985.00	10	9,850.00	1
280	2017-06-30	860.00	860.00	860.00 - 860.00	66	56,760.00	1
281	2017-06-28	950.00	950.00	950.00 - 950.00	1	950.00	1
282	2017-06-22	980.00	980.00	980.00 - 980.00	32	31,360.00	2
283	2017-06-12	1,150.00	1,150.00	1,150.00 - 1,150.00	1	1,150.00	1
284	2017-05-24	1,000.00	1,000.00	1,000.00 - 1,000.00	13	13,000.00	1
285	2017-05-22	1,050.00	1,050.00	1,050.00 - 1,050.00	140	147,000.00	1
286	2017-04-26	1,140.00	1,140.00	1,140.00 - 1,140.00	30	34,200.00	1
287	2017-03-22	1,320.00	1,339.00	1,320.00 - 1,350.00	80	107,100.00	2
288	2017-02-23	1,550.00	1,550.00	1,550.00 - 1,550.00	20	31,000.00	1
289	2017-02-17	1,615.00	1,615.00	1,615.00 - 1,615.00	1	1,615.00	1
290	2017-02-10	1,615.00	1,615.00	1,615.00 - 1,615.00	6	9,690.00	2
291	2017-01-27	1,700.00	1,677.00	1,615.00 - 1,700.00	11	18,445.00	2
292	2017-01-02	1,899.00	1,899.00	1,899.00 - 1,899.00	3	5,697.00	1
293	2016-12-19	1,899.00	1,899.00	1,899.00 - 1,899.00	12	22,788.00	1
294	2016-12-16	1,899.00	1,899.00	1,899.00 - 1,899.00	2	3,798.00	1
295	2016-04-26	1,800.00	1,818.00	1,800.00 - 1,819.00	310	563,700.00	2
296	2016-03-11	1,819.00	1,819.00	1,819.00 - 1,819.00	1	1,819.00	1
297	2016-03-10	1,589.00	1,589.00	1,589.00 - 1,589.00	30	47,670.00	1
298	2016-03-09	1,589.00	1,589.00	1,589.00 - 1,589.00	40	63,560.00	1
299	2016-02-25	1,820.00	1,820.00	1,820.00 - 1,820.00	5	9,100.00	1
300	2016-02-17	1,589.00	1,589.00	1,589.00 - 1,589.00	360	572,040.00	1
301	2016-02-04	1,588.00	1,589.00	1,588.00 - 1,589.00	337	535,471.00	2
302	2015-12-22	1,499.00	1,589.00	1,499.00 - 1,600.00	182	289,180.00	3
303	2015-09-01	1,500.00	1,500.00	1,500.00 - 1,500.00	22	33,000.00	1
304	2015-08-20	1,480.00	1,480.00	1,480.00 - 1,480.00	150	222,000.00	2
305	2015-08-11	1,481.00	1,480.00	1,480.00 - 1,481.00	100	148,020.00	2
306	2015-08-07	1,480.00	1,480.00	1,480.00 - 1,480.00	80	118,400.00	1
307	2015-08-06	1,481.00	1,481.00	1,481.00 - 1,481.00	40	59,240.00	1
308	2015-07-20	1,618.00	1,618.00	1,618.00 - 1,618.00	262	423,916.00	1
309	2015-07-17	1,500.00	1,500.00	1,500.00 - 1,500.00	20	30,000.00	1
310	2015-07-10	1,700.00	1,700.00	1,700.00 - 1,700.00	191	324,700.00	2
311	2015-07-02	1,670.00	1,670.00	1,670.00 - 1,670.00	70	116,900.00	1
312	2015-06-23	1,700.00	1,700.00	1,700.00 - 1,700.00	8,000	13,600,000.00	1
313	2015-06-17	1,760.00	1,760.00	1,760.00 - 1,760.00	36	63,360.00	1
314	2015-06-16	1,760.00	1,760.00	1,760.00 - 1,760.00	414	728,640.00	1
315	2015-06-15	1,760.00	1,700.00	1,500.00 - 1,760.00	166	282,280.00	3
316	2015-06-11	1,760.00	1,760.00	1,760.00 - 1,760.00	10	17,600.00	1
317	2015-06-09	1,970.00	1,970.00	1,970.00 - 1,970.00	5	9,850.00	1
318	2015-02-25	2,060.00	2,060.00	2,060.00 - 2,060.00	60	123,600.00	1
319	2015-02-02	2,070.00	2,070.00	2,070.00 - 2,070.00	360	745,200.00	1
320	2015-01-30	2,070.00	2,070.00	2,070.00 - 2,070.00	70	144,900.00	1
321	2015-01-20	2,070.00	2,070.00	2,070.00 - 2,070.00	350	724,500.00	3
322	2015-01-10	2,070.00	2,070.00	2,070.00 - 2,070.00	10	2,700.00	1
323	2015-01-09	1,800.00	1,800.00	1,800.00 - 1,800.00	100	180,000.00	1
324	2014-12-25	1,800.00	1,800.00	1,800.00 - 1,800.00	4	7,200.00	1
325	2014-12-19	1,900.00	1,900.00	1,900.00 - 1,900.00	25	47,500.00	1
326	2014-12-04	1,900.00	1,900.00	1,900.00 - 1,900.00	260	494,000.00	1
327	2014-12-03	1,900.00	1,900.00	1,900.00 - 1,900.00	26	49,400.00	1
328	2014-12-02	1,950.00	1,921.00	1,900.00 - 1,950.00	215	413,050.00	3
329	2014-11-12	2,185.00	2,185.00	2,185.00 - 2,185.00	5	10,925.00	1
330	2014-11-06	1,900.00	1,900.00	1,900.00 - 1,900.00	140	266,000.00	1
331	2014-10-24	2,220.00	2,220.00	2,220.00 - 2,220.00	5	11,100.00	1
332	2014-10-16	2,220.00	2,220.00	2,220.00 - 2,220.00	4	8,880.00	1
333	2014-10-15	2,220.00	2,220.00	2,220.00 - 2,220.00	35	77,700.00	1
334	2014-10-06	2,250.00	2,250.00	2,250.00 - 2,250.00	28	63,000.00	1
335	2014-09-19	2,160.00	2,449.00	2,160.00 - 2,450.00	4,355	10,666,280.00	3
336	2014-09-18	2,000.00	2,148.00	2,000.00 - 2,160.00	290	622,960.00	3
337	2014-08-25	2,000.00	2,000.00	2,000.00 - 2,000.00	70	140,000.00	1
338	2014-08-14	2,350.00	2,350.00	2,350.00 - 2,350.00	10	23,500.00	1
339	2014-07-23	2,644.00	2,644.00	2,644.00 - 2,644.00	20	52,880.00	1
340	2014-07-22	2,640.00	2,644.00	2,640.00 - 2,645.00	136	359,645.00	5
341	2014-07-18	2,640.00	2,640.00	2,640.00 - 2,640.00	10	26,400.00	1
342	2014-07-17	2,640.00	2,640.00	2,640.00 - 2,640.00	10	26,400.00	1
343	2014-07-10	2,300.00	2,300.00	2,300.00 - 2,300.00	140	322,000.00	2
344	2014-07-09	2,300.00	2,300.00	2,300.00 - 2,300.00	85	195,500.00	1
345	2014-07-07	2,300.00	2,300.00	2,300.00 - 2,300.00	43	98,900.00	1
346	2014-06-03	2,000.00	2,000.00	2,000.00 - 2,000.00	140	280,000.00	1
347	2014-04-22	2,000.00	2,000.00	2,000.00 - 2,000.00	200	400,000.00	2
348	2014-04-07	2,350.00	2,350.00	2,350.00 - 2,350.00	158	371,300.00	5
349	2014-03-31	2,350.00	2,350.00	2,350.00 - 2,350.00	5	11,750.00	1
350	2014-03-27	2,050.00	2,050.00	2,050.00 - 2,050.00	10	20,500.00	2
351	2014-03-25	1,788.00	1,788.00	1,788.00 - 1,788.00	5	8,940.00	1
352	2014-03-13	1,600.00	1,555.00	1,552.00 - 1,600.00	50	77,744.00	2
353	2014-02-27	1,600.00	1,600.00	1,600.00 - 1,600.00	20	32,000.00	1
354	2014-02-26	1,600.00	1,824.00	1,600.00 - 1,840.00	516	941,121.00	6
355	2014-02-24	1,800.00	1,800.00	1,800.00 - 1,800.00	28	50,400.00	1
356	2014-02-10	1,840.00	1,840.00	1,840.00 - 1,840.00	4	7,360.00	1
357	2014-01-28	1,680.00	1,680.00	1,680.00 - 1,680.00	225	378,000.00	1
358	2014-01-15	1,600.00	1,600.00	1,600.00 - 1,600.00	90	144,000.00	1
359	2014-01-13	1,600.00	1,600.00	1,600.00 - 1,600.00	10	16,000.00	1
360	2014-01-03	1,600.00	1,600.00	1,600.00 - 1,600.00	4	6,400.00	1
361	2013-12-24	1,600.00	1,600.00	1,600.00 - 1,600.00	50	80,000.00	2
362	2013-12-23	1,700.00	1,700.00	1,700.00 - 1,700.00	20	34,000.00	1
363	2013-12-04	1,700.00	1,700.00	1,700.00 - 1,700.00	198	336,600.00	1
364	2013-11-14	1,890.00	1,894.00	1,890.00 - 1,895.00	180	340,960.00	2
365	2013-10-24	1,840.00	1,840.00	1,840.00 - 1,840.00	5	9,200.00	1
366	2013-09-27	1,600.00	1,600.00	1,600.00 - 1,600.00	521	833,600.00	2
367	2013-09-18	1,600.00	1,600.00	1,600.00 - 1,600.00	283	452,800.00	2
368	2013-09-12	1,694.00	1,694.00	1,694.00 - 1,694.00	125	211,750.00	2
369	2013-08-23	1,615.00	1,615.00	1,615.00 - 1,615.00	198	319,770.00	1
370	2013-08-12	1,900.00	1,900.00	1,900.00 - 1,900.00	2	3,800.00	1
371	2013-07-31	1,955.00	1,955.00	1,955.00 - 1,955.00	10	19,550.00	1
372	2013-07-02	1,700.00	1,700.00	1,700.00 - 1,700.00	16	27,200.00	1
373	2013-06-28	1,700.00	1,700.00	1,700.00 - 1,700.00	18	30,600.00	2
374	2013-06-27	1,761.00	1,761.00	1,761.00 - 1,761.00	88	154,968.00	2
375	2013-05-30	1,760.00	1,760.00	1,760.00 - 1,760.00	100	176,000.00	1
376	2013-05-27	1,750.00	1,750.00	1,750.00 - 1,750.00	240	420,000.00	2
377	2013-05-24	1,751.00	1,751.00	1,751.00 - 1,751.00	280	490,280.00	3
378	2013-05-14	1,751.00	1,751.00	1,751.00 - 1,751.00	96	168,096.00	2
379	2013-05-13	1,750.00	1,750.00	1,750.00 - 1,750.00	359	628,250.00	1
380	2013-05-06	1,750.00	1,750.00	1,750.00 - 1,750.00	300	525,000.00	1
381	2013-05-03	2,000.00	2,000.00	2,000.00 - 2,000.00	16	32,000.00	1
382	2013-05-02	1,990.00	1,999.00	1,990.00 - 2,000.00	304	607,560.00	2
383	2013-04-29	2,000.00	2,000.00	2,000.00 - 2,000.00	10	20,000.00	1
384	2013-04-17	2,010.00	2,058.00	2,010.00 - 2,100.00	260	535,200.00	2
385	2013-04-15	2,010.00	2,010.00	2,010.00 - 2,010.00	741	1,489,410.00	2
386	2013-04-10	2,000.00	2,000.00	2,000.00 - 2,000.00	100	200,000.00	2
387	2013-04-09	2,000.00	2,000.00	2,000.00 - 2,000.00	10	20,000.00	1
388	2013-04-02	2,000.00	2,000.00	2,000.00 - 2,000.00	29	58,000.00	1
389	2013-03-29	2,100.00	2,100.00	2,100.00 - 2,100.00	124	260,400.00	2
390	2013-03-26	2,100.00	2,186.00	2,100.00 - 2,200.00	138	301,600.00	2
391	2013-03-20	2,150.00	2,200.00	2,150.00 - 2,200.00	314	686,550.00	6
392	2013-03-01	2,200.00	2,200.00	2,200.00 - 2,200.00	15	33,000.00	1
393	2013-02-28	2,200.00	2,200.00	2,200.00 - 2,200.00	2	4,400.00	1
394	2013-02-22	2,150.00	2,150.00	2,150.00 - 2,150.00	8	17,200.00	1
395	2013-02-21	2,100.00	2,100.00	2,100.00 - 2,100.00	30	63,000.00	1
396	2013-02-20	2,100.00	2,100.00	2,100.00 - 2,100.00	20	42,000.00	1
397	2013-02-07	2,070.00	2,070.00	2,070.00 - 2,070.00	28	57,960.00	1
398	2013-02-04	2,000.00	2,070.00	2,000.00 - 2,100.00	500	1,035,000.00	4
399	2013-02-01	2,000.00	2,000.00	2,000.00 - 2,000.00	70	140,000.00	1
400	2013-01-30	2,100.00	2,100.00	2,100.00 - 2,100.00	70	147,000.00	1
401	2013-01-29	2,200.00	2,200.00	2,200.00 - 2,200.00	92	202,400.00	1
402	2013-01-23	2,200.00	2,200.00	2,200.00 - 2,200.00	30	66,000.00	1
403	2013-01-22	2,000.00	2,000.00	2,000.00 - 2,000.00	105	210,000.00	3
404	2013-01-15	2,001.00	2,001.00	2,001.00 - 2,001.00	54	108,054.00	1
405	2013-01-11	2,100.00	2,000.00	2,000.00 - 2,100.00	230	470,000.00	5
406	2013-01-08	2,100.00	2,100.00	2,100.00 - 2,100.00	4	8,400.00	1
407	2013-01-07	2,200.00	2,100.00	2,100.00 - 2,250.00	365	778,750.00	6
408	2013-01-03	2,200.00	2,200.00	2,200.00 - 2,200.00	7	15,400.00	1
409	2012-12-27	2,200.00	2,200.00	2,200.00 - 2,200.00	13	28,600.00	1
410	2012-12-25	2,150.00	2,170.00	2,150.00 - 2,190.00	20	43,400.00	2
411	2012-12-19	2,200.00	2,200.00	2,200.00 - 2,200.00	150	330,000.00	2
412	2012-12-17	2,050.00	2,111.00	2,050.00 - 2,150.00	530	1,118,500.00	6
413	2012-11-27	2,050.00	2,047.00	2,000.00 - 2,050.00	536	1,097,000.00	4
414	2012-11-20	2,100.00	2,100.00	2,100.00 - 2,100.00	245	514,500.00	1
415	2012-11-08	2,216.00	2,200.00	2,170.00 - 2,216.00	1,586	3,487,806.00	9
416	2012-10-30	2,550.00	2,550.00	2,550.00 - 2,550.00	5	12,750.00	1
417	2012-10-17	2,700.00	2,700.00	2,700.00 - 2,700.00	100	270,000.00	1
418	2012-10-04	2,800.00	2,800.00	2,800.00 - 2,800.00	5	14,000.00	1
419	2012-10-03	2,800.00	2,800.00	2,800.00 - 2,800.00	2	5,600.00	1
420	2012-09-19	3,000.00	3,000.00	3,000.00 - 3,000.00	375	1,125,000.00	1
421	2012-09-14	2,900.00	2,900.00	2,900.00 - 2,900.00	100	290,000.00	3
422	2012-09-12	3,000.00	3,000.00	3,000.00 - 3,000.00	61	183,000.00	1
423	2012-09-11	3,000.00	3,000.00	3,000.00 - 3,000.00	16	48,000.00	1
424	2012-08-28	3,000.00	3,000.00	3,000.00 - 3,000.00	560	1,680,000.00	2
425	2012-08-27	2,900.00	2,900.00	2,900.00 - 2,900.00	140	406,000.00	1
426	2012-08-10	2,940.00	2,940.00	2,940.00 - 2,940.00	10	29,400.00	1
427	2008-09-02	451.00	451.00	451.00 - 451.00	70	31,570.00	0
428	2008-08-13	530.00	530.00	530.00 - 530.00	300	159,000.00	0
429	2008-06-20	619.00	619.00	619.00 - 619.00	20	12,380.00	0
430	2008-05-15	680.00	680.00	680.00 - 680.00	10	6,800.00	0
431	2008-05-08	700.00	700.00	700.00 - 700.00	30	21,000.00	0
432	2008-05-06	750.00	750.00	750.00 - 750.00	50	37,500.00	0
433	2008-04-30	750.00	750.00	750.00 - 750.00	114	85,500.00	0
434	2008-04-29	750.00	750.00	750.00 - 750.00	288	216,000.00	0
435	2008-04-28	750.00	750.00	750.00 - 750.00	84	63,000.00	0
436	2008-04-04	800.00	800.00	800.00 - 800.00	572	457,600.00	0
437	2008-04-03	800.00	800.00	800.00 - 800.00	2,928	2,342,400.00	0
438	2008-03-26	800.00	800.00	800.00 - 800.00	600	480,000.00	0
439	2008-03-25	790.00	790.00	790.00 - 790.00	31	24,490.00	0
440	2008-03-17	800.00	800.00	800.00 - 800.00	296	236,800.00	0
441	2008-03-14	800.00	800.00	800.00 - 800.00	14	11,200.00	0
442	2008-03-11	800.00	800.00	800.00 - 800.00	136	108,800.00	0
443	2008-03-10	809.00	810.00	809.00 - 810.00	307	248,530.00	0
444	2008-03-06	810.00	810.00	810.00 - 810.00	113	91,530.00	0
445	2008-03-05	810.00	810.00	810.00 - 810.00	72	58,320.00	0
446	2008-03-04	800.00	810.00	800.00 - 810.00	915	740,150.00	0
447	2008-02-29	800.00	800.00	800.00 - 800.00	350	280,000.00	0
448	2008-02-25	800.00	800.00	800.00 - 800.00	651	520,800.00	0
449	2008-02-20	0.00	830.00	0.00 - 0.00	0	0.00	0
450	2008-01-31	850.00	850.00	850.00 - 850.00	70	59,500.00	0
451	2008-01-30	850.00	850.00	850.00 - 850.00	100	85,000.00	0
452	2008-01-28	810.00	810.00	810.00 - 810.00	2	1,620.00	0
453	2008-01-24	805.00	810.00	805.00 - 810.00	770	620,900.00	0
454	2008-01-23	810.00	810.00	810.00 - 810.00	1,600	1,296,000.00	0
455	2008-01-21	810.00	810.00	810.00 - 810.00	130	105,300.00	0
456	2008-01-11	810.00	810.00	810.00 - 810.00	688	557,280.00	0
457	2008-01-10	810.00	810.00	810.00 - 810.00	9	7,290.00	0
458	2008-01-09	810.00	810.00	810.00 - 810.00	10	8,100.00	0
459	2008-01-07	810.00	810.00	810.00 - 810.00	40	32,400.00	0
460	2007-12-21	880.00	880.00	880.00 - 880.00	282	248,160.00	0
461	2007-12-05	910.00	910.00	910.00 - 910.00	1,211	1,102,010.00	0
462	2007-11-07	990.00	990.00	990.00 - 990.00	250	247,500.00	0
463	2007-10-29	990.00	990.00	990.00 - 990.00	100	99,000.00	0
464	2007-10-05	1,060.00	1,010.00	1,010.00 - 1,060.00	164	168,840.00	0
465	2007-10-04	1,060.00	1,060.00	1,060.00 - 1,060.00	36	38,160.00	0
466	2007-09-28	1,100.00	1,100.00	1,100.00 - 1,100.00	78	85,800.00	0
467	2007-09-27	1,100.00	1,100.00	1,100.00 - 1,100.00	1,042	1,146,200.00	0
468	2007-09-26	1,100.00	1,100.00	1,100.00 - 1,100.00	377	414,700.00	0
469	2007-09-25	1,100.00	1,100.00	1,100.00 - 1,100.00	100	110,000.00	0
470	2007-09-24	1,110.00	1,110.00	1,110.00 - 1,110.00	45	49,950.00	0
471	2007-09-21	1,150.00	1,110.00	1,110.00 - 1,150.00	140	159,400.00	0
472	2007-09-20	1,110.00	1,110.00	1,110.00 - 1,110.00	11	12,210.00	0
473	2007-09-19	1,110.00	1,110.00	1,110.00 - 1,110.00	4	4,440.00	0
474	2007-09-17	1,111.00	1,111.00	1,111.00 - 1,111.00	50	55,550.00	0
475	2007-09-13	1,120.00	1,120.00	1,120.00 - 1,120.00	210	235,200.00	0
476	2007-09-12	1,121.00	1,110.00	1,110.00 - 1,121.00	536	595,317.00	0
477	2007-09-07	1,101.00	1,250.00	1,101.00 - 1,250.00	1,210	1,490,740.00	0
478	2007-09-05	1,101.00	1,101.00	1,101.00 - 1,101.00	100	110,100.00	0
479	2007-09-04	1,101.00	1,101.00	1,101.00 - 1,101.00	250	275,250.00	0
480	2007-08-31	1,100.00	1,100.00	1,100.00 - 1,100.00	1,075	1,182,500.00	0
481	2007-08-30	1,000.00	1,000.00	1,000.00 - 1,000.00	281	281,000.00	0
482	2007-08-28	1,000.00	1,000.00	1,000.00 - 1,000.00	881	881,000.00	0
483	2007-08-27	1,000.00	1,000.00	1,000.00 - 1,000.00	500	500,000.00	0
484	2007-08-23	1,000.00	1,000.00	1,000.00 - 1,000.00	46	46,000.00	0
485	2007-08-21	1,000.00	1,000.00	1,000.00 - 1,000.00	18	18,000.00	0
486	2007-08-20	708.00	710.00	708.00 - 710.00	209	148,222.00	0
487	2007-08-17	705.00	705.00	705.00 - 705.00	28	19,740.00	0
488	2007-08-16	700.00	705.00	700.00 - 705.00	96	67,340.00	0
489	2007-08-15	700.00	700.00	700.00 - 700.00	472	330,400.00	0
490	2007-08-10	450.00	500.00	450.00 - 700.00	265	156,750.00	0
491	2007-08-01	400.00	400.00	400.00 - 400.00	125	50,000.00	0
492	2007-07-31	400.00	400.00	400.00 - 400.00	200	80,000.00	0
493	2007-07-19	300.00	300.00	300.00 - 300.00	20	6,000.00	0
494	2007-07-17	300.00	300.00	300.00 - 300.00	560	168,000.00	0
495	2007-06-29	280.00	280.00	280.00 - 280.00	680	190,400.00	0
496	2007-06-27	280.00	280.00	280.00 - 280.00	97	27,160.00	0
497	2007-06-18	300.00	300.00	300.00 - 300.00	768	230,400.00	0
498	2007-06-14	300.00	300.00	300.00 - 300.00	650	195,000.00	0
499	2007-06-12	250.00	300.00	250.00 - 300.00	500	143,700.00	0
500	2007-06-06	245.00	245.00	245.00 - 245.00	11	2,695.00	0
501	2007-05-25	245.00	245.00	245.00 - 245.00	120	29,400.00	0
502	2007-05-23	245.00	245.00	245.00 - 245.00	395	96,775.00	0
503	2007-05-22	245.00	245.00	245.00 - 245.00	15	3,675.00	0
504	2007-05-21	245.00	245.00	245.00 - 245.00	141	34,545.00	0
505	2007-05-16	273.00	269.00	269.00 - 273.00	195	52,827.00	0
506	2007-05-15	274.00	273.00	273.00 - 274.00	320	87,610.00	0
507	2007-02-15	370.00	370.00	370.00 - 370.00	150	55,500.00	0
508	2006-11-28	250.00	400.00	250.00 - 400.00	10,005	3,798,750.00	0
509	2006-11-27	201.00	201.00	201.00 - 201.00	97	19,497.00	0
510	2006-11-13	201.00	201.00	201.00 - 201.00	210	42,210.00	0
511	2006-11-01	186.00	186.00	186.00 - 186.00	250	46,500.00	0
512	2006-10-11	181.00	181.00	181.00 - 181.00	85	15,385.00	0
513	2006-09-29	181.00	181.00	181.00 - 181.00	1,120	202,720.00	0
514	2006-09-27	180.00	180.00	180.00 - 180.00	375	67,500.00	0
515	2006-09-22	180.00	180.00	180.00 - 180.00	280	50,400.00	0
516	2006-09-07	180.00	180.00	180.00 - 180.00	140	25,200.00	0
517	2006-08-23	170.00	170.00	170.00 - 170.00	700	119,000.00	0
518	2006-08-22	150.00	150.00	150.00 - 150.00	210	31,500.00	0
519	2006-07-31	150.00	150.00	150.00 - 150.00	140	21,000.00	0
520	2006-07-25	150.00	150.00	150.00 - 150.00	20	3,000.00	0
521	2006-07-21	150.00	150.00	150.00 - 150.00	70	10,500.00	0
522	2006-07-20	150.00	150.00	150.00 - 150.00	977	146,550.00	0
523	2006-07-08	150.00	150.00	150.00 - 150.00	14	2,100.00	0
524	2006-06-26	150.00	150.00	150.00 - 150.00	35	5,250.00	0
525	2006-06-06	150.00	150.00	150.00 - 150.00	316	47,400.00	0
526	2006-05-23	150.00	150.00	150.00 - 150.00	216	32,400.00	0
527	2006-05-10	150.00	150.00	150.00 - 150.00	280	42,000.00	0
528	2006-05-09	150.00	150.00	150.00 - 150.00	38	5,700.00	0
529	2006-05-03	150.00	150.00	150.00 - 150.00	270	40,500.00	0
530	2006-04-28	151.00	150.00	150.00 - 151.00	437	65,599.00	0
531	2006-04-25	150.00	150.00	150.00 - 150.00	305	45,750.00	0
532	2006-04-24	150.00	150.00	150.00 - 150.00	140	21,000.00	0
533	2006-04-21	150.00	150.00	150.00 - 150.00	305	45,750.00	0
534	2006-04-20	150.00	150.00	150.00 - 150.00	100	15,000.00	0
535	2006-04-06	150.00	150.00	150.00 - 150.00	350	52,500.00	0
536	2006-04-04	150.00	150.00	150.00 - 150.00	590	88,500.00	0
537	2006-03-28	150.00	150.00	150.00 - 150.00	509	76,350.00	0
538	2006-03-23	150.00	150.00	150.00 - 150.00	10	1,500.00	0
539	2006-03-22	150.00	150.00	150.00 - 150.00	370	55,500.00	0
540	2006-03-15	150.00	150.00	150.00 - 150.00	182	27,300.00	0
541	2006-03-10	150.00	150.00	150.00 - 150.00	361	54,150.00	0
542	2006-03-02	147.00	147.00	147.00 - 147.00	125	18,375.00	0
543	2006-02-28	147.00	147.00	147.00 - 147.00	1	147.00	0
544	2006-02-23	150.00	150.00	150.00 - 150.00	19	2,850.00	0
545	2006-02-16	150.00	150.00	150.00 - 150.00	513	76,950.00	0
546	2006-01-24	150.00	150.00	150.00 - 150.00	1,051	157,650.00	0
547	2006-01-23	101.00	101.00	101.00 - 101.00	488	49,288.00	0
548	2006-01-20	101.00	101.00	101.00 - 101.00	66	6,666.00	0
549	2006-01-19	101.00	101.00	101.00 - 101.00	416	42,016.00	0
550	2006-01-18	150.00	150.00	150.00 - 150.00	56	8,400.00	0
551	2006-01-11	220.00	220.00	220.00 - 220.00	3,500	770,000.00	0
552	2006-01-03	103.00	103.00	103.00 - 103.00	178	18,334.00	0
553	2005-10-03	100.00	100.00	100.00 - 100.00	100	10,000.00	0
554	2005-08-23	55.00	55.00	55.00 - 55.00	170	9,350.00	0
555	2005-08-11	50.00	51.00	50.00 - 51.00	678	34,545.00	0
556	2005-06-22	51.00	51.00	51.00 - 51.00	200	10,200.00	0
557	2005-06-15	50.00	50.00	50.00 - 50.00	433	21,650.00	0
558	2005-06-08	50.00	50.00	50.00 - 50.00	70	3,500.00	0
559	2005-05-30	100.00	100.00	100.00 - 100.00	10	1,000.00	0
560	2005-05-27	50.00	50.00	50.00 - 50.00	140	7,000.00	0
561	2005-05-05	51.00	51.00	51.00 - 51.00	70	3,570.00	0
562	2005-04-11	51.00	51.00	51.00 - 51.00	65	3,315.00	0
563	2005-04-05	51.00	51.00	51.00 - 51.00	420	21,420.00	0
564	2005-03-23	50.00	50.00	50.00 - 50.00	25	1,250.00	0
565	2005-03-17	57.00	57.00	57.00 - 57.00	100	5,700.00	0
566	2005-03-14	58.00	57.00	57.00 - 58.00	280	16,030.00	0
567	2005-03-11	57.00	58.00	57.00 - 58.00	259	14,996.00	0
568	2005-03-10	55.00	57.00	55.00 - 57.00	147	8,141.00	0
569	2005-03-03	55.00	55.00	55.00 - 55.00	187	10,285.00	0
570	2005-03-02	55.00	55.00	55.00 - 55.00	502	27,610.00	0
571	2005-02-25	53.00	53.00	53.00 - 53.00	110	5,830.00	0
572	2005-02-24	53.00	53.00	53.00 - 53.00	487	25,811.00	0
573	2005-02-23	53.00	53.00	53.00 - 53.00	76	4,028.00	0
574	2005-02-22	53.00	53.00	53.00 - 53.00	103	5,459.00	0
575	2005-02-21	51.00	51.00	51.00 - 51.00	170	8,670.00	0
576	2005-02-18	51.00	51.00	51.00 - 51.00	185	9,435.00	0
577	2005-02-15	45.00	45.00	45.00 - 45.00	639	28,755.00	0
578	2005-02-14	45.00	45.00	45.00 - 45.00	264	11,880.00	0
579	2005-02-11	56.00	56.00	56.00 - 56.00	280	15,680.00	0
580	2005-02-08	56.00	56.00	56.00 - 56.00	420	23,520.00	0
581	2005-02-02	56.00	56.00	56.00 - 56.00	440	24,640.00	0
582	2005-02-01	56.00	56.00	56.00 - 56.00	241	13,496.00	0
583	2005-01-28	56.00	56.00	56.00 - 56.00	46	2,576.00	0
584	2005-01-27	56.00	56.00	56.00 - 56.00	171	9,576.00	0
585	2005-01-26	56.00	56.00	56.00 - 56.00	99	5,544.00	0
586	2005-01-25	56.00	56.00	56.00 - 56.00	70	3,920.00	0
587	2005-01-24	56.00	56.00	56.00 - 56.00	367	20,552.00	0
588	2005-01-17	50.00	50.00	50.00 - 50.00	366	18,300.00	0
589	2005-01-13	50.00	50.00	50.00 - 50.00	580	29,000.00	0
590	2005-01-10	50.00	50.00	50.00 - 50.00	420	21,000.00	0
591	2005-01-07	51.00	50.00	50.00 - 51.00	985	49,375.00	0
592	2005-01-03	50.00	50.00	50.00 - 50.00	50	2,500.00	0
593	2004-12-29	51.00	51.00	51.00 - 51.00	490	24,990.00	0
594	2004-12-27	51.00	51.00	51.00 - 51.00	419	21,369.00	0
595	2004-12-24	51.00	100.00	51.00 - 100.00	5,277	452,044.00	0
596	2004-12-23	81.00	51.00	51.00 - 100.00	7,392	622,363.00	0
597	2004-12-22	51.00	51.00	51.00 - 51.00	87	4,437.00	0
598	2004-12-21	51.00	51.00	51.00 - 51.00	400	20,400.00	0
599	2004-12-17	51.00	51.00	51.00 - 51.00	400	20,400.00	0
600	2004-12-14	40.00	40.00	40.00 - 40.00	100	4,000.00	0
601	2004-12-13	56.00	56.00	56.00 - 56.00	70	3,920.00	0
602	2004-12-08	56.00	56.00	56.00 - 56.00	312	17,472.00	0
603	2004-12-07	30.00	30.00	30.00 - 30.00	800	24,000.00	0
604	2004-12-03	30.00	30.00	30.00 - 30.00	784	23,520.00	0
605	2004-12-02	50.00	50.00	50.00 - 50.00	700	35,000.00	0
606	2004-12-01	30.00	30.00	30.00 - 30.00	475	14,250.00	0
607	2004-11-30	30.00	30.00	30.00 - 30.00	296	8,880.00	0
608	2004-11-29	30.00	30.00	30.00 - 30.00	475	14,250.00	0
609	2004-11-25	30.00	30.00	30.00 - 30.00	450	13,500.00	0
610	2004-11-23	30.00	30.00	30.00 - 30.00	630	18,900.00	0
611	2004-11-15	50.00	30.00	30.00 - 50.00	245	7,450.00	0
612	2004-11-08	30.00	30.00	30.00 - 30.00	248	7,440.00	0
613	2004-11-04	30.00	30.00	30.00 - 30.00	390	11,700.00	0
614	2004-11-03	50.00	50.00	50.00 - 50.00	545	27,250.00	0
615	2004-11-01	50.00	50.00	50.00 - 50.00	350	17,500.00	0
616	2004-10-29	50.00	50.00	50.00 - 50.00	995	49,750.00	0
617	2004-10-28	50.00	50.00	50.00 - 50.00	573	28,650.00	0
618	2004-10-27	50.00	50.00	50.00 - 50.00	798	39,900.00	0
619	2004-10-25	51.00	50.00	50.00 - 51.00	76	3,801.00	0
620	2004-10-22	50.00	50.00	50.00 - 50.00	942	47,100.00	0
621	2004-10-21	30.00	30.00	30.00 - 30.00	78	2,340.00	0
622	2004-10-19	30.00	30.00	30.00 - 30.00	500	15,000.00	0
623	2004-10-18	35.00	35.00	35.00 - 35.00	500	17,500.00	0
624	2004-10-15	30.00	30.00	30.00 - 30.00	140	4,200.00	0
625	2004-10-13	30.00	30.00	30.00 - 30.00	310	9,300.00	0
626	2004-09-29	50.00	50.00	50.00 - 50.00	28	1,400.00	0
627	2004-09-06	50.00	50.00	50.00 - 50.00	245	12,250.00	0
628	2004-08-26	10.00	10.00	10.00 - 10.00	109	1,090.00	0
629	2004-08-19	30.00	30.00	30.00 - 30.00	100	3,000.00	0
630	2004-08-18	30.00	30.00	30.00 - 30.00	126	3,780.00	0
631	2004-08-13	51.00	51.00	51.00 - 51.00	5	255.00	0
632	2004-08-11	51.00	51.00	51.00 - 51.00	180	9,180.00	0
633	2004-08-03	51.00	51.00	51.00 - 51.00	179	9,129.00	0
634	2004-08-02	51.00	51.00	51.00 - 51.00	210	10,710.00	0
635	2004-07-30	51.00	51.00	51.00 - 51.00	209	10,659.00	0
636	2004-07-29	51.00	51.00	51.00 - 51.00	47	2,397.00	0
637	2004-07-28	51.00	51.00	51.00 - 51.00	550	28,050.00	0
638	2004-06-25	51.00	51.00	51.00 - 51.00	1,320	67,320.00	0
639	2004-05-21	50.00	50.00	50.00 - 50.00	420	21,000.00	0
640	2004-05-04	95.00	40.00	40.00 - 95.00	1,257	110,285.00	0
641	2004-04-29	50.00	50.00	50.00 - 50.00	300	15,000.00	0
642	2004-04-19	51.00	51.00	51.00 - 51.00	151	7,701.00	0
643	2004-03-15	51.00	50.00	50.00 - 51.00	149	7,459.00	0
644	2004-02-25	50.00	50.00	50.00 - 50.00	300	15,000.00	0
645	2004-02-20	50.00	50.00	50.00 - 50.00	140	7,000.00	0
646	2004-02-19	51.00	51.00	51.00 - 51.00	58,371	2,976,921.00	0
647	2004-02-18	51.00	40.00	40.00 - 51.00	31,050	1,242,550.00	0
648	2004-02-06	52.00	52.00	52.00 - 52.00	160	8,320.00	0
649	2004-02-04	60.00	52.00	52.00 - 60.00	210	11,480.00	0
650	2004-02-03	51.00	55.00	51.00 - 55.00	700	36,820.00	0
651	2004-02-02	61.00	61.00	61.00 - 61.00	140	8,540.00	0
652	2004-01-30	60.00	60.00	60.00 - 60.00	70	4,200.00	0
653	2004-01-23	51.00	51.00	51.00 - 51.00	2	102.00	0
654	2004-01-22	52.00	52.00	52.00 - 52.00	663	34,476.00	0
655	2004-01-21	52.00	52.00	52.00 - 52.00	18	936.00	0
656	2003-12-30	25.00	25.00	25.00 - 25.00	200	5,000.00	0
657	2003-12-29	21.00	21.00	21.00 - 21.00	470	9,870.00	0
658	2003-12-26	20.00	20.00	20.00 - 20.00	93	1,860.00	0
659	2003-12-23	20.00	20.00	20.00 - 20.00	200	4,000.00	0
660	2003-12-18	51.00	51.00	51.00 - 51.00	85	4,335.00	0
661	2003-12-17	50.00	100.00	50.00 - 100.00	560	35,000.00	0
662	2003-12-12	20.00	20.00	20.00 - 20.00	297	5,940.00	0
663	2003-12-10	20.00	20.00	20.00 - 20.00	1,704	34,080.00	0
664	2003-11-24	50.00	50.00	50.00 - 50.00	510	25,500.00	0
665	2003-11-17	25.00	25.00	25.00 - 25.00	169	4,225.00	0
666	2003-11-13	51.00	20.00	20.00 - 51.00	1,006	20,461.00	0
667	2003-11-12	50.00	50.00	50.00 - 50.00	1,050	52,500.00	0
668	2003-11-07	20.00	99.00	20.00 - 99.00	1,715	98,290.00	0
669	2003-11-05	28.00	28.00	28.00 - 28.00	405	11,340.00	0
670	2003-11-04	25.00	25.00	25.00 - 25.00	266	6,650.00	0
671	2003-10-06	25.00	25.00	25.00 - 25.00	350	8,750.00	0
672	2003-09-22	45.00	45.00	45.00 - 45.00	1,100	49,500.00	0
673	2003-07-07	51.00	51.00	51.00 - 51.00	140	7,140.00	0
674	2003-07-04	50.00	100.00	50.00 - 100.00	1,560	128,000.00	0
675	2003-07-02	50.00	50.00	50.00 - 50.00	170	8,500.00	0
676	2003-07-01	50.00	50.00	50.00 - 50.00	490	24,500.00	0
677	2003-06-27	52.00	52.00	52.00 - 52.00	407	21,164.00	0
678	2003-06-26	52.00	52.00	52.00 - 52.00	280	14,560.00	0
679	2003-06-24	50.00	50.00	50.00 - 50.00	375	18,750.00	0
680	2003-06-16	50.00	50.00	50.00 - 50.00	11,000	550,000.00	0
681	2003-06-09	50.00	50.00	50.00 - 50.00	110	5,500.00	0
682	2003-06-06	50.00	50.00	50.00 - 50.00	1,260	63,000.00	0
683	2003-06-04	50.00	50.00	50.00 - 50.00	280	14,000.00	0
684	2003-04-29	55.00	55.00	55.00 - 55.00	1,500	82,500.00	0
685	2003-04-16	50.00	50.00	50.00 - 50.00	630	31,500.00	0
686	2003-04-15	50.00	50.00	50.00 - 50.00	5,071	253,550.00	0
687	2003-04-07	110.00	110.00	110.00 - 110.00	300	33,000.00	0
688	2003-02-19	80.00	87.00	80.00 - 87.00	140	11,830.00	0
689	2002-12-25	51.00	51.00	51.00 - 51.00	213	10,863.00	0
690	2002-12-23	52.00	52.00	52.00 - 52.00	140	7,280.00	0
691	2002-12-20	52.00	52.00	52.00 - 52.00	420	21,840.00	0
692	2002-12-19	52.00	52.00	52.00 - 52.00	286	14,872.00	0
693	2002-12-04	51.00	51.00	51.00 - 51.00	28	1,428.00	0
694	2002-12-02	51.00	51.00	51.00 - 51.00	100	5,100.00	0
695	2002-11-29	50.00	50.00	50.00 - 50.00	210	10,500.00	0
696	2002-10-17	50.00	50.00	50.00 - 50.00	28	1,400.00	0
697	2002-10-15	50.00	50.00	50.00 - 50.00	4	200.00	0
698	2002-09-27	50.00	50.00	50.00 - 50.00	35	1,750.00	0
699	2002-08-05	51.00	51.00	51.00 - 51.00	141	7,191.00	0
700	2002-07-23	50.00	50.00	50.00 - 50.00	863	43,150.00	0
701	2002-07-15	50.00	52.00	50.00 - 52.00	1,000	51,000.00	0
702	2002-07-10	50.00	50.00	50.00 - 50.00	48	2,400.00	0
703	2002-06-18	56.00	56.00	56.00 - 56.00	80	4,480.00	0
704	2002-06-17	56.00	56.00	56.00 - 56.00	14	784.00	0
705	2002-06-13	56.00	56.00	56.00 - 56.00	300	16,800.00	0
706	2002-06-11	56.00	56.00	56.00 - 56.00	22	1,232.00	0
707	2002-06-10	55.00	55.00	55.00 - 55.00	265	14,575.00	0
708	2002-06-05	55.00	55.00	55.00 - 55.00	70	3,850.00	0
709	2002-06-04	55.00	55.00	55.00 - 55.00	273	15,015.00	0
710	2002-05-31	55.00	55.00	55.00 - 55.00	280	15,400.00	0
711	2002-05-30	50.00	50.00	50.00 - 50.00	620	31,000.00	0
712	2002-05-09	101.00	101.00	101.00 - 101.00	100	10,100.00	0
713	2002-02-21	50.00	50.00	50.00 - 50.00	58	2,900.00	0
714	2002-01-14	60.00	60.00	60.00 - 60.00	10	600.00	0
715	2001-10-03	50.00	50.00	50.00 - 50.00	38	1,900.00	0
716	2001-06-21	78.00	78.00	78.00 - 78.00	5	390.00	0
717	2001-05-30	90.00	90.00	90.00 - 90.00	300	27,000.00	0
718	2001-05-17	79.00	79.00	79.00 - 79.00	62	4,898.00	0
719	2001-05-03	78.00	78.00	78.00 - 78.00	3	234.00	0
720	2001-04-25	77.00	77.00	77.00 - 77.00	66	5,082.00	0
721	2001-04-20	90.00	90.00	90.00 - 90.00	60	5,400.00	0
722	2001-04-11	110.00	100.00	100.00 - 110.00	285	28,550.00	0
723	2001-03-29	101.00	101.00	101.00 - 101.00	63	6,363.00	0
724	2001-03-28	90.00	90.00	90.00 - 90.00	400	36,000.00	0
725	2001-03-21	115.00	115.00	115.00 - 115.00	1,297	149,155.00	0
726	2001-03-08	110.00	110.00	110.00 - 110.00	320	35,200.00	0
727	2001-03-06	100.00	100.00	100.00 - 100.00	453	45,300.00	0
728	2001-02-21	100.00	100.00	100.00 - 100.00	2,198	219,800.00	0
729	2001-02-20	100.00	100.00	100.00 - 100.00	12,000	1,200,000.00	0
730	2001-02-19	100.00	100.00	100.00 - 100.00	17,600	1,760,000.00	0
731	2001-02-16	100.00	100.00	100.00 - 100.00	16,800	1,680,000.00	0
732	2001-02-15	100.00	100.00	100.00 - 100.00	9,633	963,300.00	0
733	2001-01-31	100.00	100.00	100.00 - 100.00	387	38,700.00	0
734	2001-01-24	72.00	72.00	72.00 - 72.00	1	72.00	0
735	2001-01-19	120.00	120.00	120.00 - 120.00	137	16,440.00	0
736	2001-01-08	120.00	120.00	120.00 - 120.00	70	8,400.00	0
737	2000-12-29	100.00	100.00	100.00 - 100.00	621	62,100.00	0
738	2000-12-28	100.00	100.00	100.00 - 100.00	21,958	2,195,800.00	0
739	2000-12-22	120.00	150.00	120.00 - 150.00	580	82,600.00	0
740	2000-12-20	100.00	100.00	100.00 - 100.00	20	2,000.00	0
741	2000-12-15	100.00	100.00	100.00 - 100.00	1,280	128,000.00	0
742	2000-12-05	71.00	71.00	71.00 - 71.00	49	3,479.00	0
743	2000-11-22	71.00	71.00	71.00 - 71.00	3	213.00	0
744	2000-11-06	80.00	80.00	80.00 - 80.00	230	18,400.00	0
745	2000-10-31	80.00	80.00	80.00 - 80.00	200	16,000.00	0
746	2000-10-30	80.00	80.00	80.00 - 80.00	10	800.00	0
747	2000-10-04	70.00	70.00	70.00 - 70.00	100	7,000.00	0
748	2000-10-03	60.00	80.00	60.00 - 80.00	401	28,270.00	0
749	2000-09-27	53.00	52.00	52.00 - 53.00	200	10,550.00	0
750	2000-09-07	51.00	50.00	50.00 - 51.00	141	7,150.00	0
751	2000-08-23	70.00	70.00	70.00 - 70.00	1	70.00	0
752	2000-08-03	50.00	50.00	50.00 - 50.00	300	15,000.00	0
753	2000-07-27	50.00	50.00	50.00 - 50.00	140	7,000.00	0
754	2000-07-26	44.00	44.00	44.00 - 44.00	76	3,344.00	0
755	2000-07-24	44.00	44.00	44.00 - 44.00	200	8,800.00	0
756	2000-06-30	100.00	100.00	100.00 - 100.00	2,850	285,000.00	0
757	2000-06-29	44.00	100.00	44.00 - 100.00	14,192	1,344,160.00	0
758	2000-06-28	110.00	110.00	110.00 - 110.00	100	11,000.00	0
759	2000-06-26	101.00	101.00	101.00 - 101.00	385	38,885.00	0
760	2000-06-23	101.00	101.00	101.00 - 101.00	47	4,747.00	0
761	2000-06-22	101.00	120.00	101.00 - 120.00	744	77,994.00	0
762	2000-06-19	101.00	100.00	100.00 - 101.00	162	16,300.00	0
763	2000-06-16	120.00	120.00	120.00 - 120.00	358	42,960.00	0
764	2000-06-15	100.00	100.00	100.00 - 100.00	43,752	4,375,200.00	0
765	2000-06-14	52.00	100.00	52.00 - 100.00	422	37,050.00	0
766	2000-05-18	100.00	100.00	100.00 - 100.00	2,575	257,500.00	0
767	2000-05-17	80.00	90.00	80.00 - 100.00	4,933	477,180.00	0
768	2000-05-15	47.00	47.00	47.00 - 47.00	35	1,645.00	0
769	2000-05-12	47.00	47.00	47.00 - 47.00	22	1,034.00	0
770	2000-05-10	44.00	44.00	44.00 - 44.00	2	88.00	0
771	2000-05-05	55.00	55.00	55.00 - 55.00	140	7,700.00	0
772	2000-05-03	42.00	42.00	42.00 - 42.00	42	1,764.00	0
773	2000-05-02	70.00	70.00	70.00 - 70.00	100	7,000.00	0
774	2000-04-28	42.00	42.00	42.00 - 42.00	50	2,100.00	0
775	2000-04-27	42.00	42.00	42.00 - 42.00	2	84.00	0
776	2000-04-26	70.00	70.00	60.00 - 70.00	270	18,200.00	0
777	2000-04-21	42.00	42.00	42.00 - 42.00	22	924.00	0
778	2000-04-20	70.00	70.00	70.00 - 70.00	150	10,500.00	0
779	2000-04-14	70.00	70.00	70.00 - 70.00	480	33,600.00	0
780	2000-04-12	60.00	60.00	60.00 - 60.00	70	4,200.00	0
781	2000-04-11	50.00	50.00	50.00 - 50.00	125	6,250.00	0
782	2000-04-10	60.00	60.00	60.00 - 60.00	200	12,000.00	0
783	2000-04-06	50.00	50.00	50.00 - 50.00	370	18,500.00	0
784	2000-04-05	60.00	70.00	60.00 - 70.00	2,085	128,750.00	0
785	2000-04-03	33.00	33.00	33.00 - 33.00	500	16,500.00	0
786	2000-03-30	50.00	50.00	50.00 - 50.00	24	1,200.00	0
787	2000-03-29	50.00	30.00	30.00 - 50.00	150	6,500.00	0
788	2000-03-28	60.00	60.00	60.00 - 60.00	130	7,800.00	0
789	2000-03-22	70.00	70.00	70.00 - 70.00	115	8,050.00	0
790	2000-03-21	70.00	70.00	70.00 - 70.00	150	10,500.00	0
791	2000-03-15	100.00	100.00	100.00 - 100.00	250	25,000.00	0
792	2000-03-14	100.00	100.00	100.00 - 100.00	280	28,000.00	0
793	2000-03-07	70.00	70.00	70.00 - 70.00	88	6,160.00	0
794	2000-03-02	100.00	100.00	100.00 - 100.00	52	5,200.00	0
795	2000-03-01	105.00	100.00	100.00 - 105.00	210	21,626.00	0
796	2000-02-28	105.00	110.00	105.00 - 110.00	613	66,990.00	0
797	2000-02-25	104.00	103.00	103.00 - 104.00	70	7,272.00	0
798	2000-02-23	120.00	110.00	110.00 - 120.00	636	71,320.00	0
799	2000-02-21	110.00	110.00	110.00 - 110.00	97	10,670.00	0
800	2000-02-18	120.00	120.00	120.00 - 120.00	48	5,760.00	0
801	2000-02-16	106.00	106.00	106.00 - 106.00	270	28,620.00	0
802	2000-02-15	106.00	106.00	106.00 - 106.00	275	29,150.00	0
803	2000-02-03	120.00	120.00	120.00 - 120.00	203	24,360.00	0
804	2000-02-02	105.00	105.00	105.00 - 105.00	33	3,465.00	0
805	2000-02-01	105.00	105.00	105.00 - 105.00	4	420.00	0
806	2000-01-27	105.00	104.00	104.00 - 105.00	140	14,629.00	0
807	2000-01-26	104.00	104.00	104.00 - 104.00	4	416.00	0
808	2000-01-25	115.00	115.00	115.00 - 115.00	530	60,950.00	0
809	2000-01-24	104.00	105.00	104.00 - 105.00	715	75,019.00	0
810	2000-01-21	104.00	104.00	104.00 - 104.00	70	7,280.00	0
811	2000-01-20	105.00	120.00	105.00 - 120.00	265	28,800.00	0
812	2000-01-19	104.00	104.00	104.00 - 104.00	500	52,000.00	0
813	2000-01-18	108.00	120.00	108.00 - 120.00	17,278	2,047,646.00	0
814	2000-01-17	105.00	105.00	105.00 - 105.00	352	36,960.00	0
815	2000-01-13	106.00	105.00	105.00 - 106.00	93	9,792.00	0
816	2000-01-12	105.00	105.00	105.00 - 105.00	216	22,680.00	0
817	2000-01-11	105.00	105.00	105.00 - 105.00	420	44,100.00	0
818	2000-01-07	102.00	105.00	102.00 - 105.00	803	84,039.00	0
819	2000-01-06	105.00	102.00	102.00 - 105.00	710	74,130.00	0
820	2000-01-05	102.00	102.00	102.00 - 102.00	6	612.00	0
821	2000-01-04	110.00	101.00	101.00 - 110.00	700	75,200.00	0
822	2000-01-03	101.00	101.00	101.00 - 101.00	200	20,200.00	0
823	1999-12-29	101.00	101.00	101.00 - 101.00	4	404.00	0
824	1999-12-24	101.00	101.00	101.00 - 101.00	56	5,656.00	0
825	1999-12-22	102.00	102.00	102.00 - 102.00	100	10,200.00	0
826	1999-12-21	102.00	102.00	102.00 - 102.00	100	10,200.00	0
827	1999-12-17	106.00	106.00	106.00 - 106.00	240	25,440.00	0
828	1999-12-16	107.00	107.00	107.00 - 107.00	140	14,980.00	0
829	1999-12-15	102.00	110.00	102.00 - 110.00	1,491	161,740.00	0
830	1999-12-13	110.00	110.00	110.00 - 110.00	650	71,500.00	0
831	1999-12-09	107.00	110.00	32.00 - 1,450.00	630	67,890.00	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