Өмнөх өдрийн хаалтын ханш	37,700.00
Нээлтийн ханш	0.00
Хаалтын ханш	37,700.00
Тухайн өдрийн VWAP	0.00
Авах дээд үнэ	32,200.00 x 5
Зарах доод үнэ	37,600.00 x 12
Нийт гаргасан хувьцаа	174,136
Эргэлтэд гаргасан хувьцаа	171,627

Өдрийн хязгаар	0.00 - 0.00
Арилжигдсан ширхэг	0
Арилжааны үнийн дүн	0.00
Хэлцлийн тоо	0
52 долоо хоног	29,020.00 - 37,900.00
ISIN	MN00ATR00171
Зах зээлийн үнэлгээ	6,470,337,900.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-09-14	37,700.00	37,700.00	37,700.00 - 37,700.00	10	377,000.00	1
2	2026-09-11	37,880.00	37,880.00	37,880.00 - 37,880.00	1	37,880.00	1
3	2026-09-03	37,900.00	37,900.00	37,900.00 - 37,900.00	1	37,900.00	1
4	2026-09-01	37,900.00	37,900.00	37,900.00 - 37,900.00	2	75,800.00	2
5	2026-08-20	37,880.00	37,880.00	37,880.00 - 37,880.00	2	75,760.00	1
6	2026-07-30	33,000.00	33,000.00	33,000.00 - 33,000.00	10	330,000.00	1
7	2026-07-22	33,000.00	33,000.00	33,000.00 - 33,000.00	1	33,000.00	1
8	2026-07-06	33,000.00	33,000.00	33,000.00 - 33,000.00	1	33,000.00	1
9	2026-07-03	33,000.00	33,000.00	33,000.00 - 33,000.00	4	132,000.00	1
10	2026-06-24	29,020.00	29,020.00	29,020.00 - 29,020.00	2	58,040.00	1
11	2026-06-19	31,500.00	31,500.00	31,500.00 - 31,500.00	1	31,500.00	1
12	2026-06-02	31,000.00	31,000.00	31,000.00 - 31,000.00	1	31,000.00	1
13	2026-05-29	31,000.00	31,000.00	31,000.00 - 31,000.00	20	620,000.00	1
14	2026-05-25	31,000.00	31,000.00	31,000.00 - 31,000.00	6	186,000.00	1
15	2026-05-21	34,500.00	34,500.00	34,500.00 - 34,500.00	5	172,500.00	1
16	2026-05-11	30,000.00	30,000.00	30,000.00 - 30,000.00	10	300,000.00	1
17	2026-05-06	32,800.00	32,800.00	32,800.00 - 32,800.00	8	262,400.00	1
18	2026-04-13	33,000.00	33,000.00	33,000.00 - 33,000.00	5	165,000.00	1
19	2026-04-06	33,000.00	33,000.00	33,000.00 - 33,000.00	10	330,000.00	1
20	2026-04-02	35,000.00	35,000.00	35,000.00 - 35,000.00	13	455,000.00	2
21	2026-02-16	35,000.00	35,000.00	35,000.00 - 35,000.00	1	35,000.00	1
22	2026-02-03	35,220.00	35,220.00	35,220.00 - 35,220.00	5	176,100.00	1
23	2026-02-02	37,000.00	37,000.00	37,000.00 - 37,000.00	11	407,000.00	1
24	2026-01-27	36,820.00	36,820.00	36,820.00 - 36,820.00	2	73,640.00	1
25	2025-12-18	35,200.00	35,180.00	35,100.00 - 35,200.00	12	422,200.00	3
26	2025-11-25	36,000.00	36,000.00	36,000.00 - 36,000.00	20	720,000.00	1
27	2025-11-24	37,100.00	37,100.00	37,100.00 - 37,100.00	1	37,100.00	1
28	2025-11-17	37,100.00	37,100.00	37,100.00 - 37,100.00	9	333,900.00	2
29	2025-10-16	37,100.00	37,100.00	37,100.00 - 37,100.00	5	185,500.00	1
30	2025-09-15	37,000.00	37,000.00	37,000.00 - 37,000.00	2	74,000.00	1
31	2025-09-12	37,000.00	37,000.00	37,000.00 - 37,000.00	5	185,000.00	1
32	2025-09-08	40,000.00	40,000.00	40,000.00 - 40,000.00	5	200,000.00	1
33	2025-08-21	36,000.00	36,000.00	36,000.00 - 36,000.00	1	36,000.00	1
34	2025-06-30	37,400.00	37,400.00	37,400.00 - 37,400.00	1	37,400.00	1
35	2025-06-25	37,400.00	37,400.00	37,400.00 - 37,400.00	3	112,200.00	1
36	2025-06-24	37,400.00	37,400.00	37,400.00 - 37,400.00	4	149,600.00	1
37	2025-06-16	43,680.00	43,680.00	43,680.00 - 43,680.00	3	131,040.00	1
38	2025-05-05	43,960.00	43,960.00	43,960.00 - 43,960.00	5	219,800.00	1
39	2025-04-30	43,680.00	43,680.00	43,680.00 - 43,680.00	5	218,400.00	2
40	2025-04-09	43,680.00	43,680.00	43,680.00 - 43,680.00	1	43,680.00	1
41	2025-04-08	43,680.00	43,680.00	43,680.00 - 43,680.00	4	174,720.00	4
42	2025-04-07	43,680.00	43,680.00	43,680.00 - 43,680.00	2	87,360.00	1
43	2025-04-03	38,000.00	38,000.00	38,000.00 - 38,000.00	8,238	313,044,000.00	1
44	2025-04-01	38,600.00	38,600.00	38,600.00 - 38,600.00	1	38,600.00	1
45	2025-03-11	38,600.00	38,600.00	38,600.00 - 38,600.00	8	308,800.00	1
46	2025-02-11	33,900.00	33,900.00	33,900.00 - 33,900.00	6	203,400.00	1
47	2025-01-15	36,000.00	36,000.00	36,000.00 - 36,000.00	1	36,000.00	1
48	2024-12-25	33,800.00	33,780.00	33,700.00 - 33,800.00	10	337,700.00	2
49	2024-12-23	33,800.00	33,800.00	33,800.00 - 33,800.00	1	33,800.00	1
50	2024-12-04	35,400.00	33,780.00	33,540.00 - 35,400.00	55	1,857,420.00	3
51	2024-12-03	35,400.00	35,400.00	35,400.00 - 35,400.00	11	389,400.00	3
52	2024-11-11	35,300.00	35,300.00	35,300.00 - 35,300.00	5	176,500.00	1
53	2024-10-17	35,200.00	35,200.00	35,200.00 - 35,200.00	1	35,200.00	1
54	2024-10-16	35,200.00	35,200.00	35,200.00 - 35,200.00	3	105,600.00	1
55	2024-10-03	39,900.00	39,900.00	39,900.00 - 39,900.00	2	79,800.00	1
56	2024-10-02	40,000.00	40,000.00	40,000.00 - 40,000.00	1	40,000.00	1
57	2024-09-30	39,900.00	39,900.00	39,900.00 - 39,900.00	5	199,500.00	1
58	2024-09-24	36,000.00	36,000.00	36,000.00 - 36,000.00	2	72,000.00	1
59	2024-09-11	40,000.00	40,000.00	40,000.00 - 40,000.00	2	80,000.00	2
60	2024-09-09	34,900.00	34,900.00	34,900.00 - 34,900.00	1	34,900.00	1
61	2024-09-04	34,900.00	34,900.00	34,900.00 - 34,900.00	5	174,500.00	1
62	2024-09-02	41,000.00	41,000.00	41,000.00 - 41,000.00	1	41,000.00	1
63	2024-05-28	36,800.00	36,800.00	36,800.00 - 36,800.00	1	36,800.00	1
64	2024-05-22	36,800.00	36,800.00	36,800.00 - 36,800.00	2	73,600.00	1
65	2024-04-22	32,000.00	32,000.00	32,000.00 - 32,000.00	3	96,000.00	1
66	2024-04-01	32,000.00	32,000.00	32,000.00 - 32,000.00	100	3,200,000.00	3
67	2024-03-29	32,000.00	32,000.00	32,000.00 - 32,000.00	814	26,048,000.00	1
68	2024-03-28	32,000.00	32,000.00	32,000.00 - 32,000.00	17	544,000.00	3
69	2024-03-27	32,000.00	32,000.00	32,000.00 - 32,000.00	137	4,384,000.00	14
70	2024-03-26	36,100.00	35,260.00	34,500.00 - 36,100.00	21	740,500.00	2
71	2024-03-25	36,100.00	36,100.00	36,100.00 - 36,100.00	11	397,100.00	1
72	2024-03-19	39,000.00	37,000.00	37,000.00 - 39,000.00	3	115,000.00	2
73	2024-03-04	39,000.00	39,000.00	39,000.00 - 39,000.00	2	78,000.00	1
74	2024-02-29	39,000.00	39,000.00	39,000.00 - 39,000.00	11	429,000.00	1
75	2024-02-28	42,440.00	42,440.00	42,440.00 - 42,440.00	11	466,840.00	1
76	2024-02-26	35,500.00	36,920.00	35,500.00 - 37,940.00	19	701,340.00	2
77	2024-02-23	39,000.00	33,000.00	33,000.00 - 39,000.00	1,721	56,821,000.00	5
78	2024-02-22	35,640.00	35,640.00	35,640.00 - 35,640.00	6	213,840.00	1
79	2024-02-20	31,000.00	31,000.00	31,000.00 - 31,000.00	8	248,000.00	1
80	2024-02-19	31,000.00	31,000.00	31,000.00 - 31,000.00	2	62,000.00	1
81	2024-01-08	31,000.00	31,000.00	31,000.00 - 31,000.00	3	93,000.00	1
82	2024-01-05	30,000.00	30,000.00	30,000.00 - 30,000.00	13	390,000.00	1
83	2023-12-27	33,000.00	33,000.00	33,000.00 - 33,000.00	6	198,000.00	1
84	2023-12-25	33,040.00	33,040.00	33,040.00 - 33,040.00	6	198,240.00	1
85	2023-12-18	36,000.00	36,000.00	36,000.00 - 36,000.00	10	360,000.00	1
86	2023-12-08	39,000.00	38,660.00	38,500.00 - 39,000.00	10	386,500.00	2
87	2023-10-17	45,000.00	45,000.00	45,000.00 - 45,000.00	2	90,000.00	1
88	2023-08-23	45,000.00	45,000.00	45,000.00 - 45,000.00	1	45,000.00	1
89	2023-08-14	42,000.00	42,000.00	42,000.00 - 42,000.00	10	420,000.00	1
90	2023-07-31	42,000.00	42,000.00	42,000.00 - 42,000.00	11	462,000.00	2
91	2023-06-26	42,000.00	42,000.00	42,000.00 - 42,000.00	4	168,000.00	1
92	2023-06-23	50,000.00	46,880.00	46,000.00 - 50,000.00	9	422,000.00	3
93	2023-06-15	50,000.00	50,000.00	50,000.00 - 50,000.00	9	450,000.00	1
94	2023-06-13	54,700.00	54,700.00	54,700.00 - 54,700.00	5	273,500.00	1
95	2023-06-06	54,600.00	54,500.00	54,500.00 - 54,600.00	27	1,472,500.00	5
96	2023-05-09	54,700.00	54,700.00	54,700.00 - 54,700.00	5	273,500.00	2
97	2023-04-13	64,200.00	64,200.00	64,200.00 - 64,200.00	3	192,600.00	1
98	2023-04-06	70,000.00	70,000.00	70,000.00 - 70,000.00	8	560,000.00	1
99	2023-03-27	64,200.00	64,200.00	64,200.00 - 64,200.00	8	513,600.00	1
100	2023-03-16	55,000.00	55,850.00	55,000.00 - 56,000.00	30	1,676,000.00	2
101	2023-03-15	55,000.00	55,000.00	55,000.00 - 55,000.00	9	495,000.00	2
102	2023-03-10	56,000.00	56,000.00	56,000.00 - 56,000.00	2	112,000.00	1
103	2023-03-06	58,000.00	58,000.00	58,000.00 - 58,000.00	5	290,000.00	2
104	2023-02-17	58,000.00	58,000.00	58,000.00 - 58,000.00	16	928,000.00	1
105	2023-02-08	58,000.00	58,000.00	58,000.00 - 58,000.00	12	696,000.00	2
106	2023-02-03	57,500.00	57,500.00	57,500.00 - 57,500.00	27,424	1,576,880,000.00	1
107	2023-02-02	58,000.00	57,500.00	57,500.00 - 58,000.00	42,005	2,415,290,000.00	2
108	2023-01-23	58,000.00	58,000.00	58,000.00 - 58,000.00	1	58,000.00	1
109	2023-01-19	60,000.00	60,000.00	60,000.00 - 60,000.00	14	840,000.00	1
110	2023-01-18	60,000.00	60,000.00	60,000.00 - 60,000.00	1	60,000.00	1
111	2023-01-16	60,000.00	60,000.00	60,000.00 - 60,000.00	32	1,920,000.00	3
112	2022-12-06	68,000.00	68,000.00	68,000.00 - 68,000.00	1	68,000.00	1
113	2022-09-19	69,500.00	69,500.00	69,500.00 - 69,500.00	1	69,500.00	1
114	2022-09-14	70,000.00	70,000.00	70,000.00 - 70,000.00	6	420,000.00	1
115	2022-08-31	75,000.00	75,000.00	75,000.00 - 75,000.00	1	75,000.00	1
116	2022-05-12	77,900.00	77,900.00	77,900.00 - 77,900.00	5	389,500.00	2
117	2022-05-11	77,900.00	77,900.00	77,900.00 - 77,900.00	1	77,900.00	1
118	2022-05-09	77,900.00	77,900.00	77,900.00 - 77,900.00	1	77,900.00	1
119	2022-04-08	75,000.00	77,650.00	75,000.00 - 78,000.00	42	3,261,000.00	6
120	2022-04-04	70,000.00	70,000.00	70,000.00 - 70,000.00	4	280,000.00	1
121	2022-03-11	70,000.00	70,000.00	70,000.00 - 70,000.00	21	1,470,000.00	3
122	2022-03-10	70,000.00	70,000.00	70,000.00 - 70,000.00	23	1,610,000.00	1
123	2022-03-01	77,000.00	77,000.00	77,000.00 - 77,000.00	3	231,000.00	1
124	2022-02-18	77,000.00	77,000.00	77,000.00 - 77,000.00	6	462,000.00	1
125	2022-02-15	78,000.00	78,000.00	78,000.00 - 78,000.00	4	312,000.00	1
126	2022-01-18	77,000.00	77,000.00	77,000.00 - 77,000.00	1	77,000.00	1
127	2021-11-11	80,000.00	80,000.00	80,000.00 - 80,000.00	1	80,000.00	1
128	2021-11-08	80,000.00	80,000.00	80,000.00 - 80,000.00	6	480,000.00	1
129	2021-11-04	73,000.00	73,500.00	73,000.00 - 74,000.00	2	147,000.00	2
130	2021-11-03	70,000.00	70,000.00	70,000.00 - 70,000.00	16	1,120,000.00	2
131	2021-10-28	70,000.00	70,000.00	70,000.00 - 70,000.00	8	560,000.00	1
132	2021-10-19	68,000.00	68,000.00	68,000.00 - 68,000.00	5	340,000.00	2
133	2021-10-14	68,000.00	68,000.00	68,000.00 - 68,000.00	1	68,000.00	1
134	2021-09-30	75,000.00	75,000.00	75,000.00 - 75,000.00	25	1,875,000.00	3
135	2021-09-29	75,000.00	75,000.00	75,000.00 - 75,000.00	1	75,000.00	1
136	2021-09-09	68,000.00	68,000.00	68,000.00 - 68,000.00	5	340,000.00	2
137	2021-09-03	68,000.00	68,000.00	68,000.00 - 68,000.00	1	68,000.00	1
138	2021-09-01	68,000.00	68,000.00	68,000.00 - 68,000.00	1	68,000.00	1
139	2021-08-30	68,000.00	68,000.00	68,000.00 - 68,000.00	1	68,000.00	1
140	2021-08-20	68,000.00	68,000.00	68,000.00 - 68,000.00	1	68,000.00	1
141	2021-04-05	60,000.00	60,000.00	60,000.00 - 60,000.00	1	60,000.00	1
142	2021-03-26	60,000.00	60,000.00	60,000.00 - 60,000.00	7	420,000.00	1
143	2021-03-17	56,000.00	56,000.00	56,000.00 - 56,000.00	1	56,000.00	1
144	2021-03-16	56,000.00	56,000.00	56,000.00 - 56,000.00	52	2,912,000.00	1
145	2021-03-12	51,000.00	51,000.00	51,000.00 - 51,000.00	1	51,000.00	1
146	2021-03-11	56,000.00	56,000.00	56,000.00 - 56,000.00	5	280,000.00	1
147	2021-03-03	58,000.00	56,000.00	56,000.00 - 58,000.00	18	1,014,000.00	4
148	2021-02-10	61,000.00	61,000.00	61,000.00 - 61,000.00	30	1,830,000.00	2
149	2021-01-07	55,000.00	55,000.00	55,000.00 - 55,000.00	13	715,000.00	1
150	2020-12-30	60,000.00	60,000.00	60,000.00 - 60,000.00	9	540,000.00	2
151	2020-12-28	61,000.00	61,000.00	61,000.00 - 61,000.00	1	61,000.00	1
152	2020-11-30	65,000.00	65,000.00	65,000.00 - 65,000.00	4	260,000.00	3
153	2020-11-11	70,500.00	70,500.00	70,500.00 - 70,500.00	1	70,500.00	1
154	2020-09-15	73,000.00	73,000.00	73,000.00 - 73,000.00	2	146,000.00	1
155	2020-06-04	74,500.00	74,500.00	74,500.00 - 74,500.00	10	745,000.00	1
156	2020-03-05	64,900.00	64,900.00	64,900.00 - 64,900.00	1	64,900.00	1
157	2020-02-27	63,000.00	63,000.00	63,000.00 - 63,000.00	54	3,402,000.00	1
158	2020-02-20	63,000.00	63,000.00	63,000.00 - 63,000.00	56	3,528,000.00	2
159	2020-02-18	63,000.00	63,000.00	63,000.00 - 63,000.00	20	1,260,000.00	1
160	2019-11-22	60,300.00	60,300.00	60,300.00 - 60,300.00	1	60,300.00	1
161	2019-11-05	60,300.00	60,300.00	60,300.00 - 60,300.00	5	301,500.00	2
162	2019-10-23	53,000.00	53,000.00	53,000.00 - 53,000.00	34	1,802,000.00	1
163	2019-10-02	53,100.00	53,100.00	53,100.00 - 53,100.00	43	2,283,300.00	2
164	2019-09-02	60,000.00	60,000.00	60,000.00 - 60,000.00	1	60,000.00	1
165	2019-08-15	55,000.00	55,000.00	55,000.00 - 55,000.00	3	165,000.00	1
166	2019-07-04	58,000.00	58,000.00	58,000.00 - 58,000.00	50	2,900,000.00	1
167	2019-07-03	58,000.00	58,000.00	58,000.00 - 58,000.00	13	754,000.00	1
168	2019-07-02	58,000.00	58,000.00	58,000.00 - 58,050.00	47	2,726,500.00	3
169	2019-07-01	58,000.00	58,000.00	58,000.00 - 58,000.00	20	1,160,000.00	1
170	2019-06-05	60,000.00	60,000.00	60,000.00 - 60,000.00	1	60,000.00	1
171	2019-05-14	64,400.00	64,200.00	63,000.00 - 64,400.00	14	898,800.00	2
172	2019-05-06	56,000.00	56,000.00	56,000.00 - 56,000.00	1	56,000.00	1
173	2019-04-02	65,000.00	65,000.00	65,000.00 - 65,000.00	1	65,000.00	1
174	2019-03-29	65,000.00	65,000.00	65,000.00 - 65,000.00	4	260,000.00	3
175	2019-03-28	65,000.00	65,000.00	65,000.00 - 65,000.00	2	130,000.00	1
176	2019-03-27	65,000.00	65,000.00	65,000.00 - 65,000.00	2	130,000.00	2
177	2019-03-22	65,000.00	65,000.00	65,000.00 - 65,000.00	2	130,000.00	2
178	2019-03-12	65,000.00	65,050.00	65,000.00 - 65,500.00	38	2,471,000.00	2
179	2019-02-12	70,000.00	70,000.00	70,000.00 - 70,000.00	1	70,000.00	1
180	2019-01-15	70,000.00	70,000.00	70,000.00 - 70,000.00	7	490,000.00	1
181	2019-01-14	65,000.00	65,000.00	65,000.00 - 65,000.00	2	130,000.00	1
182	2018-12-05	70,000.00	70,000.00	70,000.00 - 70,000.00	12	840,000.00	1
183	2018-12-03	70,000.00	70,000.00	70,000.00 - 70,000.00	47	3,290,000.00	2
184	2018-12-03	70,000.00	70,000.00	70,000.00 - 70,000.00	47	3,290,000.00	2
185	2018-11-19	70,000.00	70,000.00	70,000.00 - 70,000.00	3	210,000.00	1
186	2018-10-25	70,000.00	70,000.00	70,000.00 - 70,000.00	17	1,190,000.00	1
187	2018-10-24	70,000.00	70,000.00	70,000.00 - 70,000.00	4	280,000.00	1
188	2018-10-11	70,050.00	70,050.00	70,050.00 - 70,050.00	3	210,150.00	1
189	2018-10-10	70,050.00	70,050.00	70,050.00 - 70,050.00	14	980,700.00	1
190	2018-10-09	72,000.00	72,000.00	72,000.00 - 72,000.00	24	1,728,000.00	1
191	2018-10-04	80,000.00	80,000.00	80,000.00 - 80,000.00	141	11,280,000.00	3
192	2018-09-13	70,000.00	70,000.00	70,000.00 - 70,000.00	2	140,000.00	1
193	2018-09-11	69,650.00	69,650.00	69,650.00 - 69,650.00	4	278,600.00	1
194	2018-09-06	69,900.00	69,900.00	69,900.00 - 69,900.00	46	3,215,400.00	1
195	2018-09-05	69,500.00	69,500.00	69,500.00 - 69,500.00	15	1,042,500.00	1
196	2018-08-16	60,000.00	60,500.00	60,000.00 - 61,500.00	130	7,866,750.00	4
197	2018-08-01	60,000.00	60,000.00	60,000.00 - 60,000.00	27	1,620,000.00	1
198	2018-07-19	61,900.00	61,900.00	61,900.00 - 61,900.00	2	123,800.00	1
199	2018-07-06	62,000.00	62,000.00	62,000.00 - 62,000.00	25	1,550,000.00	1
200	2018-07-02	69,900.00	69,900.00	69,900.00 - 69,900.00	28	1,957,200.00	1
201	2018-06-29	69,900.00	69,900.00	69,900.00 - 69,900.00	25	1,747,500.00	1
202	2018-06-28	65,000.00	65,000.00	65,000.00 - 65,000.00	29	1,885,000.00	1
203	2018-06-27	65,000.00	65,000.00	65,000.00 - 65,000.00	25	1,625,000.00	1
204	2018-06-18	70,000.00	70,000.00	70,000.00 - 70,500.00	28	1,960,500.00	2
205	2018-05-17	71,500.00	71,500.00	71,500.00 - 71,500.00	5	357,500.00	1
206	2018-05-11	70,100.00	70,000.00	70,000.00 - 70,100.00	17	1,190,200.00	3
207	2018-05-04	70,000.00	70,000.00	70,000.00 - 70,000.00	18	1,260,000.00	1
208	2018-05-01	72,000.00	72,000.00	72,000.00 - 72,000.00	20	1,440,000.00	1
209	2018-04-26	70,000.00	70,000.00	70,000.00 - 70,000.00	50	3,500,000.00	2
210	2018-04-20	72,000.00	72,000.00	72,000.00 - 72,000.00	1	72,000.00	1
211	2018-04-16	72,000.00	72,000.00	72,000.00 - 72,000.00	5	360,000.00	1
212	2018-03-29	76,000.00	75,150.00	75,000.00 - 76,000.00	7	526,000.00	3
213	2018-03-27	76,500.00	76,500.00	76,500.00 - 76,500.00	10	765,000.00	1
214	2018-03-26	75,000.00	75,000.00	75,000.00 - 75,000.00	5	375,000.00	1
215	2018-03-23	77,000.00	77,000.00	77,000.00 - 77,000.00	5	385,000.00	1
216	2018-03-21	78,000.00	78,000.00	78,000.00 - 78,000.00	2	156,000.00	1
217	2018-03-15	79,000.00	79,000.00	79,000.00 - 79,000.00	25	1,975,000.00	1
218	2018-03-13	78,000.00	78,000.00	78,000.00 - 78,000.00	3	234,000.00	1
219	2018-03-12	75,000.00	75,000.00	75,000.00 - 75,000.00	20	1,500,000.00	1
220	2018-03-01	74,000.00	74,000.00	74,000.00 - 74,000.00	1	74,000.00	1
221	2018-02-07	77,150.00	77,150.00	77,150.00 - 77,150.00	2	154,300.00	1
222	2018-02-05	77,150.00	77,150.00	77,150.00 - 77,150.00	14	1,080,100.00	1
223	2018-01-18	78,000.00	77,150.00	75,000.00 - 78,000.00	7	540,000.00	2
224	2018-01-17	75,000.00	75,000.00	75,000.00 - 75,000.00	5	375,000.00	1
225	2018-01-16	75,500.00	72,100.00	70,000.00 - 75,500.00	37	2,667,500.00	4
226	2018-01-15	80,000.00	79,750.00	76,000.00 - 80,000.00	49	3,907,500.00	5
227	2018-01-10	80,000.00	80,000.00	80,000.00 - 80,000.00	2	160,000.00	1
228	2018-01-08	80,000.00	80,000.00	80,000.00 - 80,000.00	20	1,600,000.00	1
229	2018-01-05	75,000.00	77,200.00	75,000.00 - 78,500.00	8	617,500.00	2
230	2018-01-04	72,000.00	68,300.00	68,000.00 - 72,000.00	13	888,000.00	2
231	2018-01-03	71,000.00	71,000.00	71,000.00 - 71,000.00	14	994,000.00	2
232	2018-01-02	62,000.00	62,000.00	62,000.00 - 62,000.00	76	4,712,000.00	1
233	2017-12-28	58,000.00	57,000.00	57,000.00 - 58,000.00	69,425	3,957,226,000.00	8
234	2017-12-27	62,000.00	61,850.00	60,000.00 - 62,000.00	26	1,608,000.00	3
235	2017-02-21	62,000.00	62,000.00	62,000.00 - 62,000.00	5	310,000.00	1
236	2017-02-09	63,100.00	63,100.00	63,100.00 - 63,100.00	2	126,200.00	1
237	2017-01-24	63,000.00	63,000.00	63,000.00 - 63,000.00	3	189,000.00	1
238	2017-01-19	63,000.00	63,000.00	63,000.00 - 63,000.00	1	63,000.00	1
239	2017-01-12	62,000.00	62,000.00	62,000.00 - 62,000.00	4	248,000.00	1
240	2017-01-11	62,000.00	62,000.00	62,000.00 - 62,000.00	23	1,426,000.00	1
241	2017-01-09	62,000.00	62,000.00	62,000.00 - 62,000.00	27	1,674,000.00	1
242	2017-01-03	65,000.00	65,000.00	65,000.00 - 65,000.00	327	21,255,000.00	1
243	2016-12-28	65,000.00	65,000.00	65,000.00 - 65,000.00	4	260,000.00	1
244	2016-12-23	62,000.00	62,000.00	62,000.00 - 62,000.00	157	9,734,000.00	1
245	2016-12-20	59,850.00	59,950.00	59,850.00 - 60,000.00	129	7,733,600.00	3
246	2016-12-02	62,000.00	62,000.00	62,000.00 - 62,000.00	15	930,000.00	2
247	2016-11-24	62,000.00	62,000.00	62,000.00 - 62,000.00	56	3,472,000.00	1
248	2016-11-21	62,000.00	62,000.00	62,000.00 - 62,000.00	4	248,000.00	1
249	2016-11-11	62,000.00	62,000.00	62,000.00 - 62,000.00	6	372,000.00	1
250	2016-11-10	63,000.00	63,000.00	63,000.00 - 63,000.00	4	252,000.00	1
251	2016-10-10	65,000.00	65,000.00	65,000.00 - 65,000.00	3	195,000.00	1
252	2016-09-29	62,000.00	62,000.00	62,000.00 - 62,000.00	27	1,674,000.00	3
253	2016-09-23	65,000.00	65,000.00	65,000.00 - 65,000.00	43	2,795,000.00	1
254	2016-09-22	65,000.00	65,000.00	65,000.00 - 65,000.00	37	2,405,000.00	2
255	2016-09-20	65,000.00	65,000.00	65,000.00 - 65,000.00	10	650,000.00	1
256	2016-09-09	70,000.00	70,000.00	70,000.00 - 70,000.00	10	700,000.00	1
257	2016-08-30	65,000.00	65,000.00	65,000.00 - 65,000.00	25	1,625,000.00	2
258	2016-06-20	62,000.00	62,000.00	62,000.00 - 62,000.00	23	1,426,000.00	1
259	2016-04-21	62,000.00	62,000.00	62,000.00 - 62,000.00	5	310,000.00	1
260	2016-04-18	65,000.00	65,000.00	65,000.00 - 65,000.00	15	975,000.00	1
261	2016-04-13	68,000.00	68,000.00	68,000.00 - 68,000.00	7	476,000.00	1
262	2016-04-12	70,000.00	70,000.00	70,000.00 - 70,000.00	10	700,000.00	1
263	2016-03-02	65,000.00	65,000.00	65,000.00 - 65,000.00	10	650,000.00	1
264	2016-02-26	65,000.00	65,000.00	65,000.00 - 65,000.00	15	975,000.00	1
265	2016-02-25	65,000.00	65,000.00	65,000.00 - 65,000.00	10	650,000.00	1
266	2016-02-23	65,000.00	65,000.00	65,000.00 - 65,000.00	13	845,000.00	1
267	2016-02-22	65,000.00	65,000.00	65,000.00 - 65,000.00	27	1,755,000.00	2
268	2016-02-17	65,000.00	65,000.00	65,000.00 - 65,000.00	20	1,300,000.00	1
269	2016-02-08	65,000.00	65,000.00	65,000.00 - 65,000.00	30	1,950,000.00	3
270	2016-02-05	64,900.00	64,900.00	64,000.00 - 65,000.00	31	2,012,000.00	3
271	2016-01-21	64,000.00	64,000.00	64,000.00 - 64,000.00	1	64,000.00	1
272	2016-01-06	65,000.00	65,000.00	65,000.00 - 65,000.00	3	195,000.00	1
273	2015-12-28	65,000.00	65,000.00	65,000.00 - 65,000.00	5	325,000.00	1
274	2015-12-25	65,000.00	65,000.00	65,000.00 - 65,000.00	20	1,300,000.00	3
275	2015-12-24	65,000.00	65,000.00	65,000.00 - 65,000.00	25	1,625,000.00	3
276	2015-12-23	65,000.00	65,000.00	65,000.00 - 65,000.00	30	1,950,000.00	3
277	2015-12-22	65,000.00	65,000.00	65,000.00 - 65,000.00	20	1,300,000.00	3
278	2015-12-21	65,000.00	65,000.00	65,000.00 - 65,000.00	36	2,340,000.00	4
279	2015-12-18	65,000.00	65,000.00	65,000.00 - 65,000.00	25	1,625,000.00	2
280	2015-12-17	65,000.00	65,000.00	65,000.00 - 65,000.00	20	1,300,000.00	2
281	2015-12-16	65,000.00	65,000.00	65,000.00 - 65,000.00	20	1,300,000.00	2
282	2015-12-15	65,000.00	65,000.00	65,000.00 - 65,000.00	20	1,300,000.00	2
283	2015-12-14	65,000.00	65,000.00	65,000.00 - 65,000.00	120	7,800,000.00	5
284	2015-12-10	65,000.00	65,000.00	65,000.00 - 65,000.00	307	19,955,000.00	2
285	2015-12-09	65,000.00	65,000.00	65,000.00 - 65,000.00	2	130,000.00	1
286	2015-12-08	65,000.00	65,000.00	65,000.00 - 65,000.00	2	130,000.00	1
287	2015-11-16	65,000.00	65,000.00	65,000.00 - 65,000.00	25	1,625,000.00	1
288	2015-10-20	65,000.00	65,000.00	65,000.00 - 65,000.00	2	130,000.00	1
289	2015-08-13	68,000.00	68,000.00	68,000.00 - 68,000.00	5	340,000.00	1
290	2015-08-04	68,000.00	68,000.00	68,000.00 - 68,000.00	15	1,020,000.00	1
291	2015-06-22	68,000.00	68,000.00	68,000.00 - 68,000.00	2	136,000.00	1
292	2015-06-19	68,000.00	68,000.00	68,000.00 - 68,000.00	25	1,700,000.00	1
293	2015-06-10	68,000.00	68,000.00	68,000.00 - 68,000.00	5	340,000.00	1
294	2015-05-29	68,000.00	68,000.00	68,000.00 - 68,000.00	31	2,108,000.00	1
295	2015-05-28	68,000.00	68,000.00	68,000.00 - 68,000.00	23	1,564,000.00	2
296	2015-05-22	68,000.00	68,000.00	68,000.00 - 68,000.00	20	1,360,000.00	2
297	2015-05-21	68,000.00	68,000.00	68,000.00 - 68,000.00	1	68,000.00	1
298	2015-05-11	68,000.00	68,000.00	68,000.00 - 68,000.00	46	3,128,000.00	5
299	2015-05-08	68,000.00	68,000.00	68,000.00 - 68,000.00	10	680,000.00	2
300	2015-05-05	68,000.00	68,000.00	68,000.00 - 68,000.00	10	680,000.00	1
301	2015-04-24	68,000.00	68,000.00	68,000.00 - 68,000.00	10	680,000.00	1
302	2015-04-09	68,000.00	68,000.00	68,000.00 - 68,000.00	10	680,000.00	1
303	2015-04-02	68,000.00	68,000.00	68,000.00 - 68,000.00	2	136,000.00	1
304	2015-04-01	68,000.00	68,000.00	68,000.00 - 68,000.00	71	4,828,000.00	1
305	2015-03-16	68,000.00	68,000.00	68,000.00 - 68,000.00	10	680,000.00	1
306	2015-02-17	68,000.00	68,000.00	68,000.00 - 68,000.00	27	1,836,000.00	2
307	2015-01-22	68,000.00	68,000.00	68,000.00 - 68,000.00	40	2,720,000.00	3
308	2015-01-14	68,000.00	68,000.00	68,000.00 - 68,000.00	15	1,020,000.00	2
309	2015-01-12	68,000.00	68,000.00	68,000.00 - 68,000.00	34	2,312,000.00	1
310	2015-01-10	68,000.00	68,000.00	68,000.00 - 68,000.00	20	1,360,000.00	1
311	2014-11-28	68,000.00	68,000.00	68,000.00 - 68,000.00	28	1,904,000.00	1
312	2014-11-25	68,000.00	68,000.00	68,000.00 - 68,000.00	12	816,000.00	1
313	2014-11-24	68,000.00	68,000.00	68,000.00 - 68,000.00	15	1,020,000.00	3
314	2014-11-21	68,000.00	68,000.00	68,000.00 - 68,000.00	5	340,000.00	1
315	2014-11-14	68,000.00	68,000.00	68,000.00 - 68,000.00	6	408,000.00	1
316	2014-11-13	68,000.00	68,000.00	68,000.00 - 68,000.00	50	3,400,000.00	4
317	2014-11-06	68,000.00	68,000.00	68,000.00 - 68,000.00	10	680,000.00	1
318	2014-11-05	68,000.00	68,000.00	68,000.00 - 68,000.00	9	612,000.00	2
319	2014-11-03	68,000.00	68,000.00	68,000.00 - 68,000.00	9	612,000.00	1
320	2014-10-14	68,000.00	68,000.00	68,000.00 - 68,000.00	33	2,244,000.00	1
321	2014-10-13	68,000.00	68,000.00	68,000.00 - 68,000.00	20	1,360,000.00	1
322	2014-08-05	68,000.00	68,000.00	68,000.00 - 68,000.00	48	3,264,000.00	1
323	2014-07-25	65,000.00	65,000.00	65,000.00 - 65,000.00	27	1,755,000.00	1
324	2014-06-30	65,000.00	65,000.00	65,000.00 - 65,000.00	42	2,730,000.00	1
325	2014-06-09	61,000.00	61,000.00	61,000.00 - 61,000.00	10	610,000.00	1
326	2014-05-29	61,000.00	61,000.00	61,000.00 - 61,000.00	3	183,000.00	1
327	2014-05-14	61,000.00	61,000.00	61,000.00 - 61,000.00	1	61,000.00	1
328	2014-03-31	59,150.00	60,000.00	59,150.00 - 60,000.00	4	238,300.00	2
329	2014-03-11	59,100.00	60,000.00	59,100.00 - 60,000.00	87	5,193,000.00	5
330	2014-02-11	59,000.00	59,000.00	59,000.00 - 59,000.00	27	1,593,000.00	2
331	2014-02-10	59,050.00	59,050.00	59,000.00 - 59,050.00	231	13,637,750.00	3
332	2014-02-05	59,000.00	59,000.00	59,000.00 - 59,000.00	50	2,950,000.00	2
333	2014-01-30	59,000.00	59,000.00	59,000.00 - 59,000.00	7	413,000.00	1
334	2014-01-28	59,000.00	59,000.00	59,000.00 - 59,000.00	501	29,559,000.00	1
335	2013-12-04	59,000.00	59,000.00	59,000.00 - 59,000.00	10	590,000.00	2
336	2013-11-22	59,000.00	59,000.00	59,000.00 - 59,000.00	1	59,000.00	1
337	2013-11-05	58,650.00	58,650.00	58,650.00 - 58,650.00	71	4,164,150.00	1
338	2013-10-01	51,000.00	51,000.00	51,000.00 - 51,000.00	50	2,550,000.00	1
339	2013-09-24	51,000.00	51,000.00	51,000.00 - 51,000.00	12	612,000.00	1
340	2013-09-19	51,000.00	51,000.00	51,000.00 - 51,000.00	27	1,377,000.00	1
341	2013-07-09	51,000.00	51,000.00	51,000.00 - 51,000.00	27	1,377,000.00	3
342	2013-06-25	50,000.00	50,000.00	50,000.00 - 50,000.00	12	600,000.00	1
343	2013-06-24	50,000.00	50,000.00	50,000.00 - 50,000.00	4	200,000.00	1
344	2013-06-21	50,000.00	50,000.00	50,000.00 - 50,000.00	27	1,350,000.00	1
345	2013-06-13	50,000.00	50,000.00	50,000.00 - 50,000.00	30	1,500,000.00	1
346	2013-06-10	50,000.00	50,000.00	50,000.00 - 50,000.00	115	5,750,000.00	1
347	2013-06-07	50,000.00	50,000.00	50,000.00 - 50,000.00	243	12,150,000.00	1
348	2013-06-03	50,000.00	50,000.00	50,000.00 - 50,000.00	5	250,000.00	1
349	2013-05-29	50,000.00	50,000.00	50,000.00 - 50,000.00	5	250,000.00	1
350	2013-05-27	50,000.00	50,000.00	50,000.00 - 50,000.00	27	1,350,000.00	1
351	2013-04-02	49,000.00	49,000.00	49,000.00 - 49,000.00	4	196,000.00	1
352	2013-04-01	49,400.00	49,000.00	49,000.00 - 49,400.00	21	1,029,400.00	2
353	2013-03-21	50,000.00	50,000.00	50,000.00 - 50,000.00	20	1,000,000.00	1
354	2013-03-18	48,000.00	48,000.00	48,000.00 - 48,000.00	14	672,000.00	1
355	2013-03-12	48,000.00	48,000.00	48,000.00 - 48,000.00	122	5,856,000.00	1
356	2013-02-15	48,280.00	48,280.00	48,280.00 - 48,280.00	1	48,280.00	1
357	2012-12-12	42,000.00	42,000.00	42,000.00 - 42,000.00	10	420,000.00	1
358	2012-11-30	42,000.00	42,000.00	42,000.00 - 42,000.00	28	1,176,000.00	2
359	2012-11-09	42,000.00	42,000.00	42,000.00 - 42,000.00	139	5,838,000.00	7
360	2012-11-07	42,000.00	42,000.00	42,000.00 - 42,000.00	3	126,000.00	1
361	2012-10-05	42,000.00	42,000.00	42,000.00 - 42,000.00	27	1,134,000.00	2
362	2012-10-04	41,000.00	40,840.00	40,000.00 - 42,000.00	85	3,471,000.00	4
363	2012-09-24	40,000.00	40,000.00	40,000.00 - 40,000.00	4	160,000.00	1
364	2012-09-20	40,000.00	40,000.00	40,000.00 - 40,000.00	27	1,080,000.00	1
365	2012-09-10	40,040.00	40,040.00	40,040.00 - 40,040.00	60	2,402,400.00	1
366	2012-09-04	40,000.00	40,000.00	40,000.00 - 40,000.00	27	1,080,000.00	1
367	2012-07-26	40,000.00	40,000.00	40,000.00 - 40,000.00	32	1,280,000.00	1
368	2008-09-04	5,500.00	5,500.00	5,500.00 - 5,500.00	15	82,500.00	0
369	2008-08-13	5,500.00	5,500.00	5,500.00 - 5,500.00	54	297,000.00	0
370	2008-08-07	5,500.00	5,500.00	5,500.00 - 5,500.00	27	148,500.00	0
371	2008-07-31	5,500.00	5,500.00	5,500.00 - 5,500.00	23	126,500.00	0
372	2008-07-17	5,500.00	5,500.00	5,500.00 - 5,500.00	23	126,500.00	0
373	2008-06-12	5,500.00	5,500.00	5,500.00 - 5,500.00	14	77,000.00	0
374	2008-05-30	5,501.00	5,501.00	5,501.00 - 5,501.00	97	533,597.00	0
375	2008-05-19	5,501.00	5,501.00	5,501.00 - 5,501.00	138	759,138.00	0
376	2008-05-07	5,501.00	5,501.00	5,501.00 - 5,501.00	12	66,012.00	0
377	2008-05-01	5,500.00	5,500.00	5,500.00 - 5,500.00	10	55,000.00	0
378	2008-04-24	5,000.00	5,000.00	5,000.00 - 5,000.00	18	90,000.00	0
379	2008-04-18	5,001.00	5,001.00	5,001.00 - 5,001.00	23	115,023.00	0
380	2008-03-25	5,000.00	5,001.00	5,000.00 - 5,001.00	22	110,012.00	0
381	2008-03-14	5,000.00	5,000.00	5,000.00 - 5,000.00	82	410,000.00	0
382	2008-03-10	5,000.00	5,000.00	5,000.00 - 5,000.00	74	370,000.00	0
383	2008-03-07	4,510.00	4,510.00	4,510.00 - 4,510.00	23	103,730.00	0
384	2008-03-05	3,922.00	3,922.00	3,922.00 - 3,922.00	28	109,816.00	0
385	2008-01-08	3,410.00	3,410.00	3,410.00 - 3,410.00	12	40,920.00	0
386	2007-12-20	3,405.00	3,405.00	3,405.00 - 3,405.00	13	44,265.00	0
387	2007-11-16	3,400.00	3,400.00	3,400.00 - 3,400.00	23	78,200.00	0
388	2007-09-28	3,300.00	3,300.00	3,300.00 - 3,300.00	20	66,000.00	0
389	2007-06-15	3,200.00	3,200.00	3,200.00 - 3,200.00	4	12,800.00	0
390	2007-05-09	3,200.00	3,200.00	3,200.00 - 3,200.00	7	22,400.00	0
391	2007-02-06	2,500.00	2,500.00	2,500.00 - 2,500.00	58	145,000.00	0
392	2006-12-13	2,100.00	2,100.00	2,100.00 - 2,100.00	84	176,400.00	0
393	2006-10-18	2,100.00	2,100.00	2,100.00 - 2,100.00	5	10,500.00	0
394	2006-10-03	2,100.00	2,100.00	2,100.00 - 2,100.00	54	113,400.00	0
395	2006-09-25	2,000.00	2,000.00	2,000.00 - 2,000.00	5	10,000.00	0
396	2006-08-28	2,000.00	2,000.00	2,000.00 - 2,000.00	20	40,000.00	0
397	2006-08-10	2,000.00	2,000.00	2,000.00 - 2,000.00	2	4,000.00	0
398	2006-04-21	2,000.00	2,000.00	2,000.00 - 2,000.00	606	1,212,000.00	0
399	2006-04-06	1,100.00	1,100.00	1,100.00 - 1,100.00	27	29,700.00	0
400	2006-02-20	1,100.00	1,100.00	1,100.00 - 1,100.00	2	2,200.00	0
401	2006-01-10	1,100.00	1,100.00	1,100.00 - 1,100.00	1	1,100.00	0
402	2006-01-03	1,100.00	1,100.00	1,100.00 - 1,100.00	54	59,400.00	0
403	2005-09-16	1,000.00	1,000.00	1,000.00 - 1,000.00	71	71,000.00	0
404	2005-09-15	1,000.00	1,000.00	1,000.00 - 1,000.00	109	109,000.00	0
405	2005-09-12	1,000.00	1,000.00	1,000.00 - 1,000.00	27	27,000.00	0
406	2005-09-07	1,000.00	1,000.00	1,000.00 - 1,000.00	28	28,000.00	0
407	2005-09-05	1,000.00	1,000.00	1,000.00 - 1,000.00	27	27,000.00	0
408	2005-08-23	2,400.00	1,000.00	1,000.00 - 2,400.00	39	40,400.00	0
409	2005-08-22	2,500.00	2,500.00	2,500.00 - 2,500.00	2	5,000.00	0
410	2005-08-19	1,010.00	1,010.00	1,010.00 - 1,010.00	48	48,480.00	0
411	2005-08-16	1,002.00	1,002.00	1,002.00 - 1,002.00	27	27,054.00	0
412	2005-08-10	1,002.00	1,002.00	1,002.00 - 1,002.00	27	27,054.00	0
413	2005-08-09	1,001.00	1,001.00	1,001.00 - 1,001.00	4	4,004.00	0
414	2005-07-04	501.00	501.00	501.00 - 501.00	28	14,028.00	0
415	2005-06-17	1,500.00	1,500.00	1,500.00 - 1,500.00	55	82,500.00	0
416	2005-06-03	501.00	501.00	501.00 - 501.00	20	10,020.00	0
417	2005-05-30	1,500.00	1,500.00	1,500.00 - 1,500.00	126	189,000.00	0
418	2005-05-27	501.00	501.00	501.00 - 501.00	28	14,028.00	0
419	2005-05-20	500.00	500.00	500.00 - 500.00	27	13,500.00	0
420	2005-04-12	500.00	500.00	500.00 - 500.00	27	13,500.00	0
421	2005-03-28	100.00	100.00	100.00 - 100.00	27	2,700.00	0
422	2004-12-29	100.00	100.00	100.00 - 100.00	17	1,700.00	0
423	2004-11-11	100.00	100.00	100.00 - 100.00	93	9,300.00	0
424	2004-11-08	150.00	150.00	150.00 - 150.00	95	14,250.00	0
425	2004-10-28	452.00	452.00	452.00 - 452.00	17	7,684.00	0
426	2004-09-06	1,000.00	1,000.00	1,000.00 - 1,000.00	17	17,000.00	0
427	2004-09-02	500.00	500.00	500.00 - 500.00	17	8,500.00	0
428	2004-08-31	1,000.00	1,000.00	1,000.00 - 1,000.00	27	27,000.00	0
429	2004-07-08	102.00	102.00	102.00 - 102.00	31	3,162.00	0
430	2004-07-07	102.00	102.00	102.00 - 102.00	79	8,058.00	0
431	2004-06-18	1,000.00	1,000.00	1,000.00 - 1,000.00	17	17,000.00	0
432	2004-05-13	100.00	100.00	100.00 - 100.00	10	1,000.00	0
433	2004-05-07	100.00	100.00	100.00 - 100.00	10	1,000.00	0
434	2004-05-06	500.00	500.00	500.00 - 500.00	10	5,000.00	0
435	2004-05-05	150.00	150.00	150.00 - 150.00	20	3,000.00	0
436	2004-03-15	501.00	501.00	501.00 - 501.00	10	5,010.00	0
437	2004-03-03	100.00	100.00	100.00 - 100.00	10	1,000.00	0
438	2004-02-19	501.00	501.00	501.00 - 501.00	2	1,002.00	0
439	2004-01-29	501.00	501.00	501.00 - 501.00	10	5,010.00	0
440	2004-01-22	501.00	501.00	501.00 - 501.00	1	501.00	0
441	2004-01-06	501.00	501.00	501.00 - 501.00	21	10,521.00	0
442	2003-12-30	110.00	452.00	110.00 - 452.00	25	3,092.00	0
443	2003-12-08	100.00	100.00	100.00 - 100.00	70	7,000.00	0
444	2003-12-05	100.00	100.00	100.00 - 100.00	52	5,200.00	0
445	2003-10-23	350.00	350.00	350.00 - 350.00	19	6,650.00	0
446	2003-10-22	350.00	350.00	350.00 - 350.00	28	9,800.00	0
447	2003-05-23	350.00	350.00	350.00 - 350.00	8	2,800.00	0
448	2003-05-06	500.00	500.00	500.00 - 500.00	17	8,500.00	0
449	2003-02-26	50.00	50.00	50.00 - 50.00	28	1,400.00	0
450	2002-12-13	100.00	100.00	100.00 - 100.00	25	2,500.00	0
451	2002-11-21	301.00	301.00	301.00 - 301.00	25	7,525.00	0
452	2002-11-13	300.00	305.00	300.00 - 305.00	88	26,790.00	0
453	2002-11-05	504.00	504.00	504.00 - 504.00	29	14,616.00	0
454	2002-10-30	504.00	504.00	504.00 - 504.00	70	35,280.00	0
455	2002-10-25	502.00	502.00	502.00 - 502.00	140	70,280.00	0
456	2002-10-23	502.00	502.00	502.00 - 502.00	46	23,092.00	0
457	2002-10-21	502.00	502.00	502.00 - 502.00	205	102,910.00	0
458	2002-10-17	500.00	500.00	500.00 - 500.00	640	320,000.00	0
459	2002-10-01	400.00	400.00	400.00 - 400.00	6	2,400.00	0
460	2002-09-30	400.00	400.00	400.00 - 400.00	23	9,200.00	0
461	2002-09-27	400.00	400.00	400.00 - 400.00	11	4,400.00	0
462	2002-09-17	501.00	501.00	501.00 - 501.00	10	5,010.00	0
463	2002-09-16	501.00	501.00	501.00 - 501.00	18	9,018.00	0
464	2002-09-11	501.00	501.00	501.00 - 501.00	14	7,014.00	0
465	2002-09-10	501.00	501.00	501.00 - 501.00	30	15,030.00	0
466	2002-09-03	501.00	501.00	501.00 - 501.00	10	5,010.00	0
467	2002-08-05	500.00	500.00	500.00 - 500.00	54	27,000.00	0
468	2002-06-25	351.00	351.00	351.00 - 351.00	27	9,477.00	0
469	2002-06-12	350.00	350.00	350.00 - 350.00	28	9,800.00	0
470	2002-06-07	500.00	350.00	350.00 - 500.00	54	22,950.00	0
471	2002-06-04	351.00	351.00	351.00 - 351.00	10	3,510.00	0
472	2002-05-14	350.00	350.00	350.00 - 350.00	15	5,250.00	0
473	2002-05-02	301.00	301.00	301.00 - 301.00	7	2,107.00	0
474	2002-05-01	300.00	300.00	300.00 - 300.00	15	4,500.00	0
475	2002-04-30	1,500.00	1,500.00	1,500.00 - 1,500.00	12	18,000.00	0
476	2002-04-16	400.00	400.00	400.00 - 400.00	5	2,000.00	0
477	2002-04-01	1,000.00	100.00	100.00 - 1,000.00	20	11,000.00	0
478	2002-02-26	400.00	400.00	400.00 - 400.00	56	22,400.00	0
479	2002-01-22	1,000.00	1,000.00	1,000.00 - 1,000.00	23	23,000.00	0
480	2002-01-15	350.00	350.00	350.00 - 350.00	26	9,100.00	0
481	2001-10-18	400.00	400.00	400.00 - 400.00	10	4,000.00	0
482	2001-10-05	400.00	400.00	400.00 - 400.00	28	11,200.00	0
483	2001-08-14	400.00	400.00	400.00 - 400.00	19	7,600.00	0
484	2001-06-27	450.00	450.00	450.00 - 450.00	51	22,950.00	0
485	2001-05-18	451.00	451.00	451.00 - 451.00	27	12,177.00	0
486	2001-05-14	450.00	450.00	450.00 - 450.00	56	25,200.00	0
487	2001-05-08	417.00	417.00	417.00 - 417.00	40	16,680.00	0
488	2001-04-25	420.00	420.00	420.00 - 420.00	55	23,100.00	0
489	2001-04-20	450.00	450.00	450.00 - 450.00	13	5,850.00	0
490	2001-04-13	416.00	416.00	416.00 - 416.00	28	11,648.00	0
491	2001-04-12	500.00	500.00	500.00 - 500.00	27	13,500.00	0
492	2001-04-11	416.00	416.00	416.00 - 416.00	174	72,384.00	0
493	2001-04-06	415.00	415.00	415.00 - 415.00	17	7,055.00	0
494	2001-04-05	415.00	415.00	415.00 - 415.00	30	12,450.00	0
495	2001-04-04	415.00	415.00	415.00 - 415.00	40	16,600.00	0
496	2001-04-03	415.00	415.00	415.00 - 415.00	72	29,880.00	0
497	2001-03-29	415.00	415.00	415.00 - 600.00	209	115,780.00	0
498	2001-03-16	415.00	415.00	415.00 - 415.00	242	100,430.00	0
499	2001-03-09	415.00	415.00	415.00 - 415.00	84	34,860.00	0
500	2001-03-07	415.00	415.00	415.00 - 415.00	137	56,855.00	0
501	2001-02-22	410.00	410.00	410.00 - 410.00	134	54,940.00	0
502	2001-02-20	450.00	450.00	450.00 - 450.00	25	11,250.00	0
503	2001-02-13	411.00	411.00	411.00 - 411.00	8	3,288.00	0
504	2001-02-12	415.00	415.00	415.00 - 415.00	17	7,055.00	0
505	2001-02-08	411.00	411.00	411.00 - 411.00	20	8,220.00	0
506	2001-01-29	410.00	410.00	410.00 - 410.00	56	22,960.00	0
507	2001-01-25	410.00	410.00	410.00 - 410.00	28	11,480.00	0
508	2001-01-16	100.00	100.00	100.00 - 100.00	167	16,700.00	0
509	2000-12-28	400.00	400.00	400.00 - 400.00	260	104,000.00	0
510	2000-12-21	507.00	507.00	507.00 - 507.00	54	27,378.00	0
511	2000-12-15	506.00	506.00	506.00 - 506.00	128	64,768.00	0
512	2000-12-14	506.00	506.00	506.00 - 506.00	81	40,986.00	0
513	2000-12-08	504.00	504.00	504.00 - 504.00	35	17,640.00	0
514	2000-11-07	300.00	300.00	300.00 - 300.00	7	2,100.00	0
515	2000-11-03	532.00	532.00	532.00 - 532.00	58	30,856.00	0
516	2000-10-05	532.00	532.00	532.00 - 532.00	112	59,584.00	0
517	2000-10-04	531.00	531.00	531.00 - 531.00	27	14,337.00	0
518	2000-09-19	531.00	531.00	531.00 - 531.00	28	14,868.00	0
519	2000-09-18	534.00	534.00	534.00 - 534.00	28	14,952.00	0
520	2000-09-06	532.00	532.00	532.00 - 532.00	34	18,088.00	0
521	2000-08-31	531.00	531.00	531.00 - 531.00	1	531.00	0
522	2000-08-25	555.00	555.00	555.00 - 555.00	595	330,225.00	0
523	2000-08-22	553.00	553.00	553.00 - 553.00	112	61,936.00	0
524	2000-08-21	552.00	552.00	552.00 - 552.00	25	13,800.00	0
525	2000-08-16	551.00	551.00	551.00 - 551.00	50	27,550.00	0
526	2000-08-11	550.00	550.00	550.00 - 550.00	108	59,400.00	0
527	2000-07-31	540.00	540.00	540.00 - 540.00	23	12,420.00	0
528	2000-07-27	540.00	540.00	540.00 - 540.00	23	12,420.00	0
529	2000-07-07	541.00	541.00	541.00 - 541.00	18	9,738.00	0
530	2000-07-06	541.00	541.00	541.00 - 541.00	16	8,656.00	0
531	2000-07-03	541.00	541.00	541.00 - 541.00	17	9,197.00	0
532	2000-06-30	541.00	541.00	541.00 - 541.00	23	12,443.00	0
533	2000-06-29	540.00	540.00	540.00 - 540.00	45	24,300.00	0
534	2000-06-26	542.00	542.00	542.00 - 542.00	2	1,084.00	0
535	2000-06-23	540.00	540.00	540.00 - 540.00	29	15,660.00	0
536	2000-06-22	550.00	550.00	550.00 - 550.00	17	9,350.00	0
537	2000-06-21	540.00	540.00	540.00 - 540.00	10	5,400.00	0
538	2000-06-20	540.00	540.00	540.00 - 540.00	50	27,000.00	0
539	2000-06-15	538.00	538.00	538.00 - 538.00	84	45,192.00	0
540	2000-06-12	536.00	536.00	536.00 - 536.00	17	9,112.00	0
541	2000-05-31	535.00	535.00	535.00 - 535.00	200	107,000.00	0
542	2000-04-25	531.00	531.00	531.00 - 531.00	13	6,903.00	0
543	2000-04-24	527.00	527.00	527.00 - 527.00	20	10,540.00	0
544	2000-04-19	527.00	530.00	527.00 - 530.00	98	51,721.00	0
545	2000-04-03	530.00	530.00	530.00 - 530.00	46	24,380.00	0
546	2000-03-31	530.00	530.00	530.00 - 530.00	20	10,600.00	0
547	2000-03-28	530.00	530.00	530.00 - 530.00	16	8,480.00	0
548	2000-03-27	526.00	526.00	526.00 - 526.00	20	10,520.00	0
549	2000-03-23	530.00	534.00	530.00 - 534.00	431	229,324.00	0
550	2000-03-22	530.00	530.00	530.00 - 530.00	212	112,360.00	0
551	2000-03-20	530.00	530.00	530.00 - 530.00	104	55,120.00	0
552	2000-03-17	526.00	526.00	526.00 - 526.00	16	8,416.00	0
553	2000-03-14	530.00	530.00	530.00 - 530.00	114	60,420.00	0
554	2000-03-13	800.00	800.00	800.00 - 800.00	29	23,200.00	0
555	2000-03-07	600.00	600.00	600.00 - 600.00	28	16,800.00	0
556	2000-03-02	700.00	531.00	531.00 - 700.00	34	19,068.00	0
557	2000-02-28	600.00	600.00	600.00 - 600.00	28	16,800.00	0
558	2000-02-25	522.00	600.00	522.00 - 600.00	53	29,850.00	0
559	2000-02-16	540.00	540.00	540.00 - 540.00	46	24,840.00	0
560	2000-02-15	531.00	540.00	531.00 - 540.00	74	39,546.00	0
561	2000-01-25	531.00	531.00	531.00 - 531.00	12	6,372.00	0
562	2000-01-19	531.00	531.00	531.00 - 531.00	66	35,046.00	0
563	2000-01-18	531.00	531.00	531.00 - 531.00	75	39,825.00	0
564	2000-01-14	531.00	531.00	531.00 - 531.00	140	74,340.00	0
565	2000-01-10	522.00	522.00	522.00 - 522.00	84	43,848.00	0
566	2000-01-03	700.00	700.00	700.00 - 700.00	54	37,800.00	0
567	1999-12-16	525.00	511.00	511.00 - 525.00	48	24,850.00	0
568	1999-12-15	512.00	512.00	512.00 - 512.00	221	113,152.00	0
569	1999-12-14	510.00	510.00	510.00 - 510.00	1	510.00	0
570	1999-12-13	550.00	550.00	550.00 - 550.00	25	13,750.00	0
571	1999-12-10	700.00	515.00	511.00 - 700.00	316	164,633.00	0
572	1999-12-09	511.00	511.00	81.00 - 1,500.00	84	42,924.00	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