Өмнөх өдрийн хаалтын ханш	70.00
Нээлтийн ханш	0.00
Хаалтын ханш	70.00
Тухайн өдрийн VWAP	0.00
Авах дээд үнэ	65.00 x 12
Зарах доод үнэ	72.00 x 7,079
Нийт гаргасан хувьцаа	15,869,233
Эргэлтэд гаргасан хувьцаа	15,869,233

Өдрийн хязгаар	0.00 - 0.00
Арилжигдсан ширхэг	0
Арилжааны үнийн дүн	0.00
Хэлцлийн тоо	0
52 долоо хоног	40.25 - 71.00
ISIN	MN00MIB00256
Зах зээлийн үнэлгээ	1,110,846,310.00

№	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	70.00	70.00	70.00 - 70.00	89	6,230.00	1
2	2026-09-01	70.00	70.00	70.00 - 70.00	10	700.00	1
3	2026-08-31	71.00	71.00	71.00 - 71.00	100	7,100.00	1
4	2026-08-26	71.00	71.00	71.00 - 71.00	260	18,460.00	1
5	2026-08-21	71.00	71.00	71.00 - 71.00	15	1,065.00	1
6	2026-08-20	71.00	71.00	71.00 - 71.00	15	1,065.00	1
7	2026-08-19	71.00	71.00	71.00 - 71.00	15	1,065.00	1
8	2026-08-18	71.00	71.00	71.00 - 71.00	15	1,065.00	1
9	2026-08-17	71.00	71.00	71.00 - 71.00	16	1,136.00	1
10	2026-08-14	69.00	69.00	69.00 - 69.00	16	1,104.00	1
11	2026-08-13	69.00	69.00	69.00 - 69.00	16	1,104.00	1
12	2026-08-12	69.00	69.00	69.00 - 69.00	16	1,104.00	1
13	2026-08-10	69.00	69.00	69.00 - 69.00	141	9,729.00	1
14	2026-07-21	69.00	69.00	69.00 - 69.00	2	138.00	1
15	2026-07-20	69.00	69.00	69.00 - 69.00	11	759.00	1
16	2026-06-30	60.00	60.00	60.00 - 60.00	5	300.00	1
17	2026-06-26	60.00	60.00	60.00 - 60.00	14	840.00	1
18	2026-06-12	69.00	69.00	69.00 - 69.00	4	276.00	1
19	2026-05-26	69.00	69.00	69.00 - 69.00	50	3,450.00	1
20	2026-05-21	69.00	69.00	69.00 - 69.00	134	9,246.00	1
21	2026-05-20	69.00	69.00	69.00 - 69.00	110	7,590.00	2
22	2026-04-30	60.00	60.00	60.00 - 60.00	20	1,200.00	1
23	2026-04-24	60.00	60.00	60.00 - 60.00	1	60.00	1
24	2026-04-15	70.00	70.00	70.00 - 70.00	5	350.00	1
25	2026-04-13	70.00	70.00	70.00 - 70.00	54	3,780.00	3
26	2026-03-27	67.99	67.99	67.99 - 67.99	103	7,002.97	1
27	2026-03-26	70.00	68.79	67.99 - 70.00	25	1,719.85	2
28	2026-03-24	70.00	70.00	70.00 - 70.00	15	1,050.00	1
29	2026-03-23	70.38	70.38	70.38 - 70.38	1	70.38	1
30	2026-03-20	61.20	61.20	61.20 - 61.20	889	54,406.80	1
31	2026-03-19	61.00	61.11	61.00 - 61.20	13	794.40	2
32	2026-03-16	61.20	61.20	61.20 - 61.20	7	428.40	1
33	2026-03-13	61.20	61.20	61.20 - 61.20	96	5,875.20	1
34	2026-03-05	61.20	61.20	61.20 - 61.20	1	61.20	1
35	2026-03-04	53.22	53.22	53.22 - 53.22	900	47,898.00	1
36	2026-02-27	46.28	46.28	46.28 - 46.28	125	5,785.00	1
37	2026-02-10	40.25	40.25	40.25 - 40.25	3,137	126,264.25	2
38	2025-10-08	46.00	46.00	46.00 - 46.00	703	32,338.00	1
39	2025-07-24	48.00	48.00	48.00 - 48.00	1,500	72,000.00	1
40	2025-07-22	48.00	48.00	48.00 - 48.00	20	960.00	1
41	2025-06-25	50.00	50.00	50.00 - 50.00	1,034	51,700.00	1
42	2025-06-24	50.00	50.00	50.00 - 50.00	1,033	51,650.00	1
43	2025-05-16	57.00	57.00	57.00 - 57.00	100	5,700.00	1
44	2025-05-08	55.00	54.00	54.00 - 55.00	1,664	89,862.00	2
45	2025-05-02	55.25	55.25	55.25 - 55.25	65	3,591.25	1
46	2025-03-12	65.00	65.00	65.00 - 65.00	23	1,495.00	1
47	2025-02-28	65.00	65.00	65.00 - 65.00	90	5,850.00	1
48	2024-12-30	64.00	64.08	64.00 - 74.75	135	8,650.75	2
49	2024-12-06	65.00	65.00	65.00 - 65.00	900	58,500.00	1
50	2024-11-25	82.13	72.70	69.87 - 82.13	130	9,450.90	2
51	2024-10-07	82.19	82.19	82.19 - 82.19	50	4,109.50	1
52	2024-09-24	71.47	71.47	71.47 - 71.47	100	7,147.00	1
53	2024-09-11	62.15	62.15	62.15 - 62.15	1	62.15	1
54	2024-08-26	54.05	54.05	54.05 - 54.05	100	5,405.00	1
55	2024-07-05	47.00	47.00	47.00 - 47.00	1	47.00	1
56	2024-05-30	41.25	41.25	41.25 - 41.25	3,065	126,431.25	1
57	2024-05-29	48.52	48.52	48.52 - 48.52	1,385	67,200.20	1
58	2024-05-20	48.52	48.52	48.52 - 48.52	5,615	272,439.80	1
59	2024-05-13	57.08	57.08	57.08 - 57.08	985	56,223.80	1
60	2024-05-09	57.08	57.08	57.08 - 57.08	50	2,854.00	1
61	2024-05-03	57.08	57.08	57.08 - 57.08	63	3,596.04	1
62	2024-05-01	57.08	57.08	57.08 - 57.08	1	57.08	1
63	2024-04-19	67.15	67.12	57.08 - 67.15	311	20,873.58	2
64	2024-04-18	67.15	67.15	67.15 - 67.15	155	10,408.25	2
65	2024-04-16	79.00	79.00	79.00 - 79.00	20	1,580.00	1
66	2024-04-02	78.20	78.20	78.20 - 78.20	63	4,926.60	1
67	2024-04-01	78.20	78.20	78.20 - 78.20	4	312.80	1
68	2024-03-12	68.00	68.00	68.00 - 68.00	100	6,800.00	1
69	2023-12-11	59.00	59.78	59.00 - 60.00	108	6,456.00	2
70	2023-12-05	58.65	58.65	58.65 - 58.65	92	5,395.80	1
71	2023-11-23	51.00	51.00	51.00 - 51.00	10,000	510,000.00	1
72	2023-11-08	56.10	56.10	56.10 - 56.10	8	448.80	1
73	2023-11-02	56.23	56.20	56.20 - 56.23	11	618.23	2
74	2023-10-12	48.90	48.90	48.90 - 48.90	742	36,283.80	1
75	2023-10-09	48.90	48.90	48.90 - 48.90	1,129	55,208.10	1
76	2023-10-02	48.90	48.90	48.90 - 48.90	1,129	55,208.10	1
77	2023-09-29	48.87	48.87	48.87 - 48.87	51	2,492.37	1
78	2023-09-21	42.50	42.50	42.50 - 42.50	242,855	10,321,337.50	1
79	2023-09-06	47.00	47.00	47.00 - 47.00	111	5,217.00	1
80	2023-08-23	47.00	47.00	47.00 - 47.00	3	141.00	1
81	2023-08-21	43.00	43.00	43.00 - 43.00	8,180	351,740.00	1
82	2023-08-14	47.00	47.00	47.00 - 47.00	7,720	362,840.00	1
83	2023-08-09	47.00	47.00	47.00 - 47.00	2,280	107,160.00	1
84	2023-08-07	50.00	50.00	50.00 - 50.00	6,100	305,000.00	1
85	2023-08-04	53.00	53.00	53.00 - 53.00	3,124	165,572.00	1
86	2023-08-03	55.00	55.00	55.00 - 55.00	8,000	440,000.00	1
87	2023-08-02	55.00	55.00	55.00 - 55.00	2,876	158,180.00	1
88	2023-08-01	55.00	55.00	55.00 - 55.00	3,124	171,820.00	1
89	2023-05-23	57.00	57.00	57.00 - 57.00	652,230	37,177,110.00	1
90	2023-05-18	57.00	57.00	57.00 - 57.00	50	2,850.00	1
91	2023-05-15	55.00	55.00	55.00 - 55.00	1,877	103,235.00	1
92	2023-05-12	60.00	60.00	60.00 - 60.00	2,490	149,400.00	1
93	2023-05-09	58.00	69.00	58.00 - 69.00	3,001	174,069.00	2
94	2023-05-08	60.00	60.00	60.00 - 60.00	1,403	84,180.00	1
95	2023-02-24	61.00	61.00	61.00 - 61.00	1,500	91,500.00	1
96	2023-02-01	60.00	60.00	60.00 - 60.00	1,400	84,000.00	1
97	2022-11-29	61.00	61.00	61.00 - 61.00	875	53,375.00	1
98	2022-11-22	60.00	60.00	60.00 - 60.00	1	60.00	1
99	2022-11-01	60.00	60.00	60.00 - 60.00	995	59,700.00	1
100	2022-10-24	60.00	60.00	60.00 - 60.00	42	2,520.00	1
101	2022-09-26	61.00	61.00	61.00 - 61.00	937	57,157.00	1
102	2022-08-02	63.00	63.00	63.00 - 63.00	26,122	1,645,686.00	1
103	2022-08-01	63.00	63.00	63.00 - 63.00	503	31,689.00	1
104	2022-07-27	63.00	63.00	63.00 - 63.00	116,497	7,339,311.00	1
105	2022-07-26	63.00	63.00	63.00 - 63.00	343	21,609.00	1
106	2022-07-20	63.00	63.00	63.00 - 63.00	59,657	3,758,391.00	1
107	2022-06-22	63.00	63.00	63.00 - 63.00	1,100	69,300.00	1
108	2022-06-15	73.00	73.00	73.00 - 73.00	2,000	146,000.00	2
109	2022-05-02	74.01	74.01	74.01 - 74.01	200	14,802.00	1
110	2022-04-22	80.00	76.34	73.01 - 80.00	2,100	160,311.00	2
111	2022-04-19	85.00	85.00	85.00 - 85.00	1,000	85,000.00	1
112	2022-03-01	97.75	97.75	97.75 - 97.75	1	97.75	1
113	2022-01-31	97.75	97.75	97.75 - 97.75	21	2,052.75	1
114	2022-01-13	85.00	85.00	85.00 - 85.00	500	42,500.00	1
115	2022-01-07	90.00	90.00	90.00 - 90.00	2,415	217,350.00	4
116	2022-01-06	95.00	95.00	85.01 - 95.00	50	4,450.30	3
117	2022-01-05	95.00	95.00	95.00 - 95.00	340	32,300.00	1
118	2022-01-03	90.00	90.00	90.00 - 90.00	4,095	368,550.00	4
119	2021-12-21	90.00	90.00	90.00 - 90.00	5,000	450,000.00	2
120	2021-12-20	90.01	90.01	90.01 - 90.01	5	450.05	1
121	2021-12-09	90.00	90.00	90.00 - 90.00	80	7,200.00	1
122	2021-11-23	100.00	100.00	100.00 - 100.00	100	10,000.00	1
123	2021-11-16	105.00	105.00	105.00 - 105.00	278	29,190.00	2
124	2021-09-28	118.00	118.00	118.00 - 118.00	27,334	3,225,412.00	1
125	2021-09-21	115.00	115.00	115.00 - 115.00	263	30,245.00	2
126	2021-09-06	110.00	110.00	110.00 - 110.00	85	9,350.00	1
127	2021-08-03	120.00	120.00	120.00 - 120.00	5	600.00	1
128	2021-06-07	118.00	118.00	118.00 - 118.00	348	41,064.00	1
129	2021-04-12	120.00	120.00	120.00 - 120.00	1	120.00	1
130	2021-03-31	115.00	116.67	115.00 - 120.00	150	17,500.00	2
131	2021-03-22	108.00	108.00	108.00 - 108.00	99	0.00	0
132	2021-03-19	109.00	109.00	109.00 - 109.00	3	327.00	1
133	2021-03-18	107.99	109.00	107.99 - 109.00	448	48,731.00	4
134	2021-03-15	99.00	99.00	99.00 - 99.00	101	9,999.00	1
135	2021-03-12	98.98	98.99	98.98 - 99.00	699	69,196.02	3
136	2021-03-10	95.00	95.00	95.00 - 95.00	1,196	113,620.00	2
137	2021-03-09	94.00	94.00	94.00 - 94.00	100	9,400.00	2
138	2021-03-02	82.00	82.00	82.00 - 82.00	500	41,000.00	1
139	2021-02-22	94.99	94.99	94.99 - 94.99	4	379.96	1
140	2021-02-19	95.00	95.00	95.00 - 95.00	25	2,375.00	1
141	2021-02-08	99.60	99.60	99.60 - 99.60	2	199.20	1
142	2021-02-05	99.78	99.78	99.78 - 99.78	1	99.78	1
143	2021-01-26	99.80	99.80	99.80 - 99.80	2	199.60	1
144	2021-01-05	99.00	99.82	99.00 - 99.99	180	17,967.50	3
145	2020-12-31	94.99	99.95	94.99 - 99.95	150	14,496.50	2
146	2020-12-30	94.98	94.98	94.98 - 94.98	100	9,498.00	1
147	2020-12-25	87.99	88.66	87.99 - 89.79	270	23,937.30	2
148	2020-12-18	84.00	83.27	83.00 - 84.00	1,100	91,600.00	3
149	2020-12-17	80.00	80.17	80.00 - 81.00	1,450	116,250.00	3
150	2020-12-14	89.00	80.00	80.00 - 89.50	6,570	532,908.70	9
151	2020-12-11	92.00	92.00	92.00 - 92.00	5,000	460,000.00	2
152	2020-12-09	92.00	92.00	92.00 - 92.00	50	4,600.00	1
153	2020-11-30	80.00	80.00	80.00 - 80.00	100	8,000.00	1
154	2020-11-18	85.00	85.00	85.00 - 85.00	194	16,490.00	1
155	2020-11-09	89.10	89.51	89.10 - 89.70	4,200	375,960.00	4
156	2020-11-06	88.00	88.74	88.00 - 89.00	2,700	239,600.00	3
157	2020-11-05	88.00	88.20	88.00 - 88.50	3,200	282,700.00	3
158	2020-11-04	85.00	85.90	85.00 - 88.00	1,000	85,900.00	2
159	2020-11-03	88.00	88.00	88.00 - 88.00	200	17,600.00	2
160	2020-11-02	89.00	89.50	89.00 - 89.50	1,500	133,750.00	2
161	2020-10-30	89.00	89.80	89.00 - 91.00	4,688	420,962.00	4
162	2020-10-28	89.00	89.00	89.00 - 89.00	2	178.00	1
163	2020-10-26	89.00	89.00	89.00 - 89.00	1,500	133,500.00	2
164	2020-10-21	89.00	91.00	89.00 - 91.00	2,010	178,910.00	2
165	2020-10-16	80.00	80.00	80.00 - 80.00	550	44,000.00	1
166	2020-10-14	85.01	89.00	85.00 - 89.00	1,000	86,203.50	3
167	2020-10-13	85.00	86.65	85.00 - 89.00	850	73,650.00	2
168	2020-10-08	95.00	95.00	95.00 - 95.00	885	84,075.00	3
169	2020-10-07	95.00	95.00	95.00 - 95.00	100	9,500.00	2
170	2020-10-06	92.00	92.00	92.00 - 92.00	100	9,200.00	1
171	2020-09-25	99.00	99.00	99.00 - 99.00	50	4,950.00	1
172	2020-09-18	99.00	99.00	99.00 - 99.00	600	59,400.00	1
173	2020-09-17	99.00	99.50	99.00 - 100.00	1,800	179,100.00	4
174	2020-09-16	101.00	100.50	100.00 - 101.00	2,000	201,000.00	3
175	2020-09-14	104.00	104.00	104.00 - 104.00	850	88,400.00	5
176	2020-09-08	112.00	112.00	112.00 - 112.00	200	22,400.00	1
177	2020-09-02	100.00	110.00	100.00 - 110.00	25,330	2,534,000.00	4
178	2020-04-09	115.00	115.00	115.00 - 115.00	1,000	115,000.00	1
179	2020-04-01	125.00	122.20	120.00 - 125.00	1,787	218,375.00	2
180	2020-03-04	125.00	126.00	125.00 - 129.00	4	504.00	2
181	2020-02-20	120.00	120.00	120.00 - 120.00	1,000	120,000.00	1
182	2020-02-17	130.00	130.00	130.00 - 130.00	699	90,870.00	2
183	2020-02-07	126.00	130.00	126.00 - 130.00	10	1,280.00	2
184	2020-02-06	120.00	120.00	120.00 - 120.00	5	600.00	2
185	2020-01-16	110.00	110.00	110.00 - 110.00	10	1,100.00	1
186	2019-12-19	101.00	101.00	101.00 - 101.00	5,100	515,100.00	1
187	2019-11-28	101.00	101.00	101.00 - 101.00	15,000	1,515,000.00	2
188	2019-11-14	105.00	114.05	105.00 - 115.00	37,753	3,965,145.00	6
189	2019-10-09	101.00	101.00	101.00 - 101.00	1,000	101,000.00	1
190	2019-09-30	100.00	100.00	100.00 - 100.00	499	49,900.00	1
191	2019-09-27	115.00	115.00	115.00 - 115.00	1	115.00	1
192	2019-09-02	115.00	115.00	115.00 - 115.00	1	115.00	1
193	2019-06-28	115.00	115.00	115.00 - 115.00	596	68,540.00	1
194	2019-05-07	100.00	100.00	100.00 - 100.00	2,000	200,000.00	1
195	2019-03-12	100.00	100.00	100.00 - 100.00	354,420	35,442,000.00	2
196	2019-03-06	99.00	100.00	99.00 - 100.00	156,318	15,631,482.00	2
197	2019-02-18	95.00	95.00	95.00 - 95.00	500	47,500.00	1
198	2019-01-15	95.00	95.00	95.00 - 95.00	650	61,750.00	1
199	2018-12-31	95.00	95.00	95.00 - 95.00	50	4,750.00	1
200	2018-12-25	83.01	83.01	83.01 - 83.01	3,381	280,656.81	1
201	2018-12-10	90.00	83.00	83.00 - 90.00	2,726	238,452.00	2
202	2018-11-29	85.00	90.00	85.00 - 90.00	4,721	414,890.00	4
203	2018-11-28	100.00	85.00	85.00 - 100.00	4,800	447,008.00	4
204	2018-11-27	100.00	100.00	100.00 - 100.00	1,000	100,000.00	1
205	2018-11-21	110.00	110.00	110.00 - 110.00	1,000	110,000.00	1
206	2018-11-19	120.00	120.00	120.00 - 120.00	2,000	240,000.00	1
207	2018-11-12	130.00	130.00	130.00 - 130.00	10,000	1,300,000.00	1
208	2018-11-07	130.10	130.10	130.10 - 130.10	77,829	10,125,552.90	2
209	2018-11-06	153.00	153.00	153.00 - 153.00	1	153.00	1
210	2018-10-31	180.00	180.00	180.00 - 180.00	1	180.00	1
211	2018-09-04	190.00	190.00	190.00 - 190.00	10	1,900.00	1
212	2018-09-03	189.00	189.00	189.00 - 189.00	194	36,666.00	1
213	2018-08-23	189.00	189.00	189.00 - 189.00	100	18,900.00	1
214	2018-07-10	195.50	195.50	195.50 - 195.50	1	195.50	1
215	2018-07-06	170.00	170.00	170.00 - 170.00	5,150,000	875,500,000.00	3
216	2018-06-22	150.00	150.00	150.00 - 150.00	500	75,000.00	1
217	2018-06-19	150.00	150.00	150.00 - 150.00	409,000	61,350,000.00	2
218	2018-05-21	170.00	170.00	170.00 - 170.00	1	170.00	1
219	2018-05-17	172.50	172.50	172.50 - 172.50	1,035	178,537.50	1
220	2018-05-09	150.00	150.00	150.00 - 150.00	37,460	5,619,000.00	2
221	2018-04-26	175.00	175.00	175.00 - 175.00	10	1,750.00	1
222	2018-04-04	149.00	171.00	149.00 - 171.00	20,000	3,390,948.00	7
223	2018-03-30	149.00	149.00	149.00 - 149.00	10	1,490.00	1
224	2018-03-27	145.00	145.00	145.00 - 145.00	32	4,640.00	1
225	2018-02-28	149.00	149.00	149.00 - 149.00	24	3,576.00	1
226	2018-02-06	149.90	149.90	149.90 - 149.90	100	14,990.00	1
227	2017-12-11	144.00	153.33	144.00 - 158.00	300	46,000.00	2
228	2017-11-17	138.00	138.00	138.00 - 138.00	100	13,800.00	1
229	2017-11-15	120.00	120.00	120.00 - 120.00	86	10,320.00	1
230	2017-11-10	120.10	120.10	120.10 - 120.10	300	36,030.00	2
231	2017-11-03	120.00	120.00	120.00 - 120.00	14	1,680.00	1
232	2017-11-02	120.00	120.00	120.00 - 120.00	823	98,760.00	2
233	2017-10-31	126.00	126.00	126.00 - 126.00	200	25,200.00	1
234	2017-10-25	145.00	145.00	145.00 - 145.00	47	6,815.00	1
235	2017-10-24	148.00	148.00	148.00 - 148.00	2,201	325,748.00	2
236	2017-10-19	148.00	148.00	148.00 - 148.00	89	13,172.00	1
237	2017-10-12	148.00	148.00	148.00 - 148.00	100	14,800.00	1
238	2017-10-11	148.00	148.00	148.00 - 148.00	10	1,480.00	1
239	2017-10-09	170.00	170.00	170.00 - 170.00	30	5,100.00	1
240	2017-09-28	148.00	148.00	148.00 - 148.00	1	148.00	1
241	2017-09-22	173.00	173.00	173.00 - 173.00	100	17,300.00	1
242	2017-09-21	150.60	150.60	150.60 - 150.60	100	15,060.00	1
243	2017-09-14	131.00	131.00	131.00 - 131.00	750	98,250.00	1
244	2017-09-07	153.00	153.00	153.00 - 153.00	200	30,600.00	1
245	2017-08-25	180.00	180.00	180.00 - 180.00	200	36,000.00	1
246	2017-08-24	170.00	170.00	170.00 - 170.00	1,167	198,390.00	1
247	2017-08-09	174.00	174.00	174.00 - 174.00	1,698	295,452.00	1
248	2017-08-03	183.00	183.00	183.00 - 183.00	3,800	695,400.00	1
249	2017-08-02	180.00	180.00	180.00 - 180.00	560	100,800.00	1
250	2017-07-31	158.00	158.00	158.00 - 158.00	10	1,580.00	1
251	2017-07-24	158.00	158.00	158.00 - 158.00	10	1,580.00	1
252	2017-07-18	183.00	183.00	183.00 - 183.00	1,800	329,400.00	1
253	2017-07-17	180.00	180.00	180.00 - 180.00	3,348	602,640.00	2
254	2017-07-16	170.00	176.60	170.00 - 180.00	2,939	519,020.00	5
255	2017-06-12	185.00	185.00	185.00 - 185.00	100	18,500.00	1
256	2017-06-02	180.00	183.57	180.00 - 185.00	280	51,400.00	2
257	2017-05-16	167.00	167.58	167.00 - 168.00	210	35,191.00	2
258	2017-04-27	168.00	168.00	168.00 - 168.00	10	1,680.00	1
259	2017-04-05	180.00	180.00	180.00 - 180.00	10	1,800.00	1
260	2017-02-24	189.00	191.89	189.00 - 217.00	1,115	213,955.00	3
261	2017-02-23	189.00	189.00	189.00 - 189.00	1,070	202,230.00	3
262	2017-02-20	189.00	189.00	189.00 - 189.00	10	1,890.00	1
263	2017-02-15	189.00	189.00	189.00 - 189.00	70	13,230.00	1
264	2017-01-16	178.00	178.00	178.00 - 178.00	929	165,362.00	2
265	2017-01-13	178.00	178.00	178.00 - 178.00	1,071	190,638.00	1
266	2016-12-23	171.90	172.00	171.90 - 172.00	3,058	525,970.20	2
267	2016-12-19	164.90	164.99	164.90 - 165.00	550	90,745.00	2
268	2016-12-12	147.00	147.00	147.00 - 147.00	100	14,700.00	1
269	2016-11-11	172.00	172.00	172.00 - 172.00	2	344.00	1
270	2016-10-26	150.00	150.00	150.00 - 150.00	850	127,500.00	1
271	2016-10-21	138.00	138.00	138.00 - 138.00	2	276.00	1
272	2016-09-29	120.00	120.00	120.00 - 120.00	60	7,200.00	1
273	2016-09-19	120.00	120.00	120.00 - 120.00	100	12,000.00	1
274	2016-09-14	125.00	125.00	125.00 - 125.00	2,000	250,000.00	1
275	2016-07-07	135.00	132.22	125.00 - 135.00	277	36,625.00	2
276	2016-07-06	125.00	125.00	125.00 - 125.00	400	50,000.00	1
277	2016-07-01	125.00	125.00	125.00 - 125.00	100	12,500.00	1
278	2016-06-22	125.00	125.00	125.00 - 125.00	50	6,250.00	1
279	2016-05-30	128.00	128.00	128.00 - 128.00	500	64,000.00	1
280	2016-05-27	126.00	126.00	126.00 - 126.00	1,200	151,200.00	1
281	2016-05-25	126.00	126.00	126.00 - 126.00	1,056	133,056.00	1
282	2016-04-25	126.00	126.00	126.00 - 126.00	10	1,260.00	1
283	2016-04-11	110.00	110.00	110.00 - 110.00	8,000	880,000.00	3
284	2016-03-18	126.00	126.00	126.00 - 126.00	5	630.00	1
285	2016-02-16	115.00	110.12	110.00 - 115.00	2,810	309,450.00	2
286	2016-02-12	115.00	115.00	115.00 - 115.00	190	21,850.00	1
287	2016-01-29	130.05	130.05	130.05 - 130.05	100	13,005.00	1
288	2016-01-22	153.00	153.00	153.00 - 153.00	10	1,530.00	1
289	2016-01-08	153.00	153.00	153.00 - 153.00	100	15,300.00	2
290	2015-12-15	135.00	135.00	135.00 - 135.00	50	6,750.00	1
291	2015-12-14	140.00	140.00	140.00 - 140.00	30	4,200.00	1
292	2015-12-03	164.00	164.00	164.00 - 164.00	20	3,280.00	1
293	2015-11-23	164.00	164.00	164.00 - 164.00	10	1,640.00	1
294	2015-11-20	164.00	164.00	164.00 - 164.00	50	8,200.00	1
295	2015-11-09	165.00	165.00	165.00 - 165.00	99	16,335.00	1
296	2015-10-28	168.00	168.00	168.00 - 168.00	150	25,200.00	1
297	2015-10-27	170.00	170.00	170.00 - 170.00	115	19,550.00	1
298	2015-10-22	175.00	175.00	175.00 - 175.00	20	3,500.00	1
299	2015-10-06	180.00	180.00	180.00 - 180.00	10	1,800.00	1
300	2015-10-02	180.00	180.00	180.00 - 180.00	70	12,600.00	1
301	2015-09-24	180.00	180.00	180.00 - 180.00	100	18,000.00	1
302	2015-09-23	183.00	183.00	183.00 - 183.00	10	1,830.00	1
303	2015-09-16	185.00	185.00	185.00 - 185.00	1,061	196,285.00	1
304	2015-09-10	188.00	188.00	188.00 - 188.00	20	3,760.00	1
305	2015-09-01	189.00	189.00	189.00 - 189.00	30	5,670.00	1
306	2015-08-19	185.00	185.00	185.00 - 185.00	10	1,850.00	1
307	2015-08-07	176.00	176.00	176.00 - 176.00	2,315	407,440.00	1
308	2015-07-28	185.00	185.00	185.00 - 185.00	20	3,700.00	1
309	2015-07-24	162.00	161.07	161.00 - 162.00	2,500	402,685.00	2
310	2015-07-23	170.00	170.00	170.00 - 170.00	10	1,700.00	1
311	2015-07-21	175.00	175.00	175.00 - 175.00	170	29,750.00	1
312	2015-07-08	189.00	189.00	189.00 - 189.00	20	3,780.00	1
313	2015-06-25	185.00	185.00	185.00 - 185.00	170	31,450.00	2
314	2015-06-24	190.00	186.94	185.00 - 190.00	180	33,650.00	2
315	2015-06-23	190.00	190.00	190.00 - 190.00	930	176,700.00	2
316	2015-06-19	190.00	190.00	190.00 - 190.00	10	1,900.00	1
317	2015-06-16	190.00	190.00	190.00 - 190.00	14,429	2,741,510.00	7
318	2015-06-15	190.00	190.00	190.00 - 190.00	2,892	549,480.00	1
319	2015-06-12	185.00	177.50	175.00 - 185.00	200	35,500.00	2
320	2015-06-10	185.00	185.00	185.00 - 185.00	12	2,220.00	1
321	2015-06-09	185.00	185.00	185.00 - 185.00	218	40,330.00	2
322	2015-06-05	185.00	185.00	185.00 - 185.00	30	5,550.00	1
323	2015-06-04	185.00	185.00	185.00 - 185.00	10	1,850.00	1
324	2015-06-02	185.00	185.00	185.00 - 185.00	1,032	190,920.00	2
325	2015-05-25	185.00	185.00	185.00 - 185.00	1,020	188,700.00	2
326	2015-05-01	190.00	190.00	190.00 - 190.00	10	1,900.00	1
327	2015-04-30	190.00	190.00	190.00 - 190.00	918	174,420.00	1
328	2015-04-24	200.00	200.00	200.00 - 200.00	10	2,000.00	1
329	2015-04-23	190.00	190.00	190.00 - 190.00	1,140	216,600.00	1
330	2015-04-21	200.00	200.00	200.00 - 200.00	10	2,000.00	1
331	2015-04-15	200.00	200.00	200.00 - 200.00	970	194,000.00	1
332	2015-04-09	200.00	200.00	200.00 - 200.00	30	6,000.00	1
333	2015-04-06	210.00	200.10	200.00 - 210.00	1,010	202,100.00	2
334	2015-04-01	210.00	210.00	210.00 - 210.00	60	12,600.00	1
335	2015-03-23	200.00	200.00	200.00 - 200.00	1,950	390,000.00	3
336	2015-03-17	210.00	210.00	210.00 - 210.00	10	2,100.00	1
337	2015-03-16	210.00	210.00	210.00 - 210.00	10	2,100.00	1
338	2015-03-12	212.00	212.00	212.00 - 212.00	10	2,120.00	1
339	2015-03-10	212.00	212.00	212.00 - 212.00	20	4,240.00	2
340	2015-02-23	212.00	212.00	212.00 - 212.00	100	21,200.00	1
341	2015-02-18	212.00	212.00	212.00 - 212.00	320	67,840.00	2
342	2015-02-12	200.00	200.00	200.00 - 200.00	5,000	1,000,000.00	2
343	2015-02-11	200.00	200.00	200.00 - 200.00	114	22,800.00	1
344	2015-02-10	200.00	200.00	200.00 - 200.00	320	64,000.00	1
345	2015-02-06	212.00	212.00	212.00 - 212.00	10	2,120.00	1
346	2015-02-02	212.00	212.00	212.00 - 212.00	10	2,120.00	1
347	2015-01-29	210.00	210.00	210.00 - 210.00	11,142	2,339,820.00	1
348	2015-01-22	215.00	215.00	215.00 - 215.00	1,000	215,000.00	1
349	2015-01-16	219.00	210.04	210.00 - 219.00	8,036	1,687,884.00	6
350	2015-01-15	220.00	220.00	220.00 - 220.00	210	46,200.00	2
351	2015-01-06	220.00	220.00	220.00 - 220.00	145	31,900.00	1
352	2014-12-24	210.00	210.00	210.00 - 210.00	46	9,660.00	1
353	2014-12-23	210.00	210.00	210.00 - 210.00	47	9,870.00	1
354	2014-12-22	211.00	210.20	210.00 - 211.00	4,990	1,048,900.00	3
355	2014-12-16	220.00	210.67	210.00 - 220.00	150	31,600.00	3
356	2014-12-12	220.00	220.00	220.00 - 220.00	10	2,200.00	1
357	2014-12-11	210.00	210.00	210.00 - 210.00	703	147,630.00	1
358	2014-12-10	215.00	215.00	215.00 - 215.00	25	5,375.00	1
359	2014-11-28	220.00	220.00	220.00 - 220.00	10	2,200.00	1
360	2014-11-13	215.00	215.00	215.00 - 215.00	5,056	1,087,040.00	3
361	2014-11-12	235.00	216.07	215.00 - 235.00	1,312	283,480.00	2
362	2014-11-04	215.00	215.00	215.00 - 215.00	50	10,750.00	1
363	2014-10-28	250.00	250.00	250.00 - 250.00	10	2,500.00	1
364	2014-10-24	250.00	250.00	250.00 - 250.00	10	2,500.00	1
365	2014-10-17	250.00	250.00	250.00 - 250.00	100	25,000.00	1
366	2014-10-08	250.00	250.00	250.00 - 250.00	10	2,500.00	1
367	2014-10-01	240.00	240.00	240.00 - 240.00	300	72,000.00	2
368	2014-09-29	249.99	249.99	249.99 - 250.00	9,010	2,252,410.00	2
369	2014-09-26	250.00	250.00	250.00 - 250.00	331	82,750.00	3
370	2014-09-19	270.00	270.00	270.00 - 270.00	100	27,000.00	1
371	2014-09-18	270.00	270.00	270.00 - 270.00	70	18,900.00	1
372	2014-09-04	275.00	275.00	275.00 - 275.00	100	27,500.00	1
373	2014-09-03	275.00	275.00	275.00 - 275.00	1,309	359,975.00	2
374	2014-08-14	271.00	271.00	271.00 - 271.00	200	54,200.00	2
375	2014-08-08	290.00	290.00	290.00 - 290.00	1,192	345,680.00	2
376	2014-07-25	270.00	270.00	270.00 - 270.00	10	2,700.00	1
377	2014-07-24	270.00	270.00	270.00 - 270.00	12,576	3,395,520.00	5
378	2014-07-22	290.00	290.00	290.00 - 290.00	200	58,000.00	1
379	2014-07-21	290.00	290.00	290.00 - 290.00	8	2,320.00	1
380	2014-07-18	290.00	290.00	290.00 - 290.00	200	58,000.00	2
381	2014-07-09	310.00	310.00	310.00 - 310.00	80	24,800.00	1
382	2014-07-07	299.00	328.00	290.00 - 333.50	10,290	3,337,110.00	9
383	2014-07-01	290.00	290.00	290.00 - 290.00	264	76,560.00	1
384	2014-06-24	290.00	290.00	290.00 - 290.00	60	17,400.00	1
385	2014-06-19	299.00	299.00	299.00 - 299.00	10	2,990.00	1
386	2014-06-10	300.00	294.00	290.00 - 300.00	5,000	1,470,000.00	2
387	2014-06-05	340.00	340.00	340.00 - 340.00	10	3,400.00	1
388	2014-06-04	295.00	297.30	295.00 - 300.00	1,276	379,350.00	3
389	2014-06-02	290.00	290.00	290.00 - 290.00	5	1,450.00	1
390	2014-05-30	290.00	290.00	290.00 - 290.00	780	226,200.00	3
391	2014-05-28	290.00	290.00	290.00 - 290.00	12	3,480.00	1
392	2014-05-26	290.00	286.03	285.00 - 290.00	2,429	694,765.00	3
393	2014-05-21	290.00	290.00	290.00 - 290.00	445	129,050.00	1
394	2014-05-20	290.00	290.00	290.00 - 290.00	1,850	536,500.00	2
395	2014-05-16	285.00	290.00	285.00 - 290.00	1,500	430,000.00	2
396	2014-05-13	290.00	290.00	290.00 - 290.00	5	1,450.00	1
397	2014-05-08	290.00	290.00	290.00 - 290.00	90	26,100.00	1
398	2014-05-05	295.00	295.00	295.00 - 295.00	10	2,950.00	1
399	2014-05-02	290.00	290.00	290.00 - 290.00	500	145,000.00	3
400	2014-04-30	300.00	295.05	295.00 - 300.00	910	268,500.00	2
401	2014-04-29	295.00	295.00	295.00 - 295.00	100	29,500.00	1
402	2014-04-23	290.00	290.00	290.00 - 290.00	1,000	290,000.00	1
403	2014-04-18	290.00	296.67	290.00 - 300.00	1,200	356,000.00	2
404	2014-04-14	290.00	290.00	290.00 - 290.00	40	11,600.00	1
405	2014-04-11	290.00	290.00	290.00 - 290.00	5,695	1,651,550.00	5
406	2014-04-09	295.00	299.13	295.00 - 300.00	5,773	1,726,900.00	3
407	2014-04-08	290.00	290.00	280.00 - 290.00	3,700	1,063,520.00	3
408	2014-04-07	291.00	300.00	290.00 - 300.00	1,020	296,012.00	4
409	2014-04-03	290.00	290.00	290.00 - 290.00	3,000	870,000.00	1
410	2014-04-02	290.00	290.00	290.00 - 290.00	2,000	580,000.00	1
411	2014-03-28	295.00	305.00	295.00 - 305.00	1,150	340,750.00	2
412	2014-03-20	290.00	290.00	290.00 - 290.00	2,000	580,000.00	1
413	2014-03-18	290.00	290.01	290.00 - 310.00	2,021	586,110.00	3
414	2014-03-12	300.00	300.00	300.00 - 300.00	500	150,000.00	1
415	2014-03-07	290.00	290.00	290.00 - 290.00	500	145,000.00	1
416	2014-03-06	290.00	290.00	288.00 - 290.00	3,261	943,690.00	5
417	2014-03-05	290.00	290.00	290.00 - 290.00	3,180	922,200.00	6
418	2014-02-18	340.00	340.00	340.00 - 340.00	10,000	3,400,000.00	3
419	2014-02-17	330.00	344.44	330.00 - 350.00	360	124,000.00	3
420	2014-02-11	330.00	330.00	330.00 - 330.00	5,000	1,650,000.00	1
421	2014-02-10	365.00	365.00	365.00 - 365.00	300	109,500.00	4
422	2014-02-07	318.00	318.00	318.00 - 318.00	34	10,812.00	3
423	2014-02-06	280.00	298.26	280.00 - 318.00	12,454	3,695,628.00	7
424	2014-02-05	253.00	277.00	253.00 - 277.00	454	120,280.00	6
425	2014-01-30	241.50	241.50	241.50 - 241.50	650	156,975.00	1
426	2014-01-24	210.00	210.00	210.00 - 210.00	1,000	210,000.00	1
427	2014-01-20	225.00	220.05	220.00 - 225.00	2,020	444,500.00	2
428	2014-01-09	250.00	250.00	250.00 - 250.00	40	10,000.00	1
429	2014-01-06	229.00	250.00	229.00 - 250.00	1,400	344,800.00	5
430	2013-12-23	200.00	218.00	200.00 - 218.00	795	159,900.00	2
431	2013-12-16	190.00	190.00	190.00 - 190.00	613	116,470.00	2
432	2013-12-13	192.00	190.43	190.00 - 192.00	2,750	523,674.00	4
433	2013-12-10	200.00	200.00	200.00 - 200.00	4,449	889,800.00	1
434	2013-12-09	190.00	190.00	190.00 - 190.00	2,000	380,000.00	1
435	2013-12-05	190.00	190.00	190.00 - 190.00	150	28,500.00	1
436	2013-12-04	200.00	191.06	190.00 - 200.00	2,014	384,800.00	3
437	2013-12-03	210.00	200.98	200.00 - 210.00	6,667	1,339,950.00	4
438	2013-11-27	220.00	220.00	220.00 - 220.00	270	59,400.00	3
439	2013-11-21	210.00	210.00	210.00 - 210.00	1,624	341,040.00	2
440	2013-11-20	219.00	219.00	219.00 - 219.00	10	2,190.00	1
441	2013-11-19	215.00	205.32	205.00 - 215.00	3,100	636,500.00	2
442	2013-11-06	230.00	230.00	230.00 - 230.00	554	127,420.00	3
443	2013-11-01	230.00	230.00	230.00 - 230.00	400	92,000.00	1
444	2013-10-31	235.00	235.00	235.00 - 235.00	3,000	705,000.00	4
445	2013-10-22	249.00	250.00	249.00 - 250.00	5,061	1,260,239.00	2
446	2013-10-17	250.00	250.00	250.00 - 250.00	200	50,000.00	1
447	2013-10-16	250.00	250.00	250.00 - 250.00	20	5,000.00	2
448	2013-10-15	231.00	231.61	231.00 - 250.00	823	190,550.00	4
449	2013-10-14	231.00	230.06	230.00 - 231.00	3,200	736,200.00	3
450	2013-10-09	250.00	250.00	250.00 - 250.00	10	2,500.00	1
451	2013-10-08	250.00	250.00	250.00 - 250.00	877	219,250.00	1
452	2013-10-04	250.00	250.00	250.00 - 250.00	50	12,500.00	1
453	2013-10-02	250.00	250.00	250.00 - 250.00	3,000	750,000.00	1
454	2013-09-26	280.00	280.00	280.00 - 280.00	8	2,240.00	1
455	2013-09-24	275.00	275.73	275.00 - 280.00	4,123	1,136,835.00	2
456	2013-09-20	280.00	280.00	280.00 - 280.00	40	11,200.00	1
457	2013-08-28	300.00	299.00	299.00 - 300.00	5,555	1,660,950.00	2
458	2013-08-12	326.00	326.40	326.00 - 327.00	5,011	1,635,586.00	2
459	2013-08-02	299.00	299.00	299.00 - 299.00	325,900	97,444,100.00	1
460	2013-07-31	299.00	299.01	299.00 - 300.00	402,100	120,230,000.00	4
461	2013-07-22	300.00	300.00	300.00 - 300.00	600	180,000.00	1
462	2013-06-06	319.00	300.00	300.00 - 320.00	5,989	1,896,336.00	4
463	2013-05-22	320.00	320.00	320.00 - 320.00	5	1,600.00	1
464	2013-04-18	327.00	327.00	327.00 - 327.00	40	13,080.00	1
465	2013-04-17	285.00	285.00	285.00 - 285.00	400	114,000.00	1
466	2013-04-16	251.00	250.05	250.00 - 251.00	2,800	700,127.00	4
467	2013-04-09	251.00	251.00	251.00 - 251.00	5	1,255.00	1
468	2013-04-04	275.00	275.00	275.00 - 275.00	5,290	1,454,750.00	3
469	2013-03-20	260.00	260.00	260.00 - 260.00	1,438	373,880.00	1
470	2013-03-15	260.00	260.00	260.00 - 260.00	7,500	1,950,000.00	2
471	2013-03-12	299.90	280.00	280.00 - 299.90	2,900	839,860.00	2
472	2013-02-15	280.00	280.00	280.00 - 280.00	100	28,000.00	1
473	2013-02-06	240.00	243.48	240.00 - 302.00	89	21,670.00	2
474	2013-01-31	280.00	280.00	280.00 - 280.00	171	47,880.00	1
475	2013-01-29	300.00	300.00	300.00 - 300.00	9	2,700.00	1
476	2013-01-28	300.00	300.00	300.00 - 300.00	10,500	3,150,000.00	3
477	2013-01-25	300.00	300.00	300.00 - 300.00	1,740	522,000.00	2
478	2013-01-23	305.00	305.00	305.00 - 305.00	600	183,000.00	2
479	2013-01-21	300.00	300.00	300.00 - 300.00	17,620	5,286,000.00	1
480	2013-01-07	325.00	325.00	325.00 - 325.00	725	235,625.00	1
481	2012-12-27	301.00	301.00	301.00 - 301.00	500	150,500.00	2
482	2012-12-24	310.00	300.97	300.00 - 310.00	11,180	3,364,900.00	4
483	2012-12-18	325.00	325.00	325.00 - 325.00	300	97,500.00	1
484	2012-12-14	330.00	330.00	330.00 - 330.00	3,100	1,023,000.00	1
485	2012-12-13	300.00	300.00	300.00 - 300.00	799	239,700.00	2
486	2012-12-06	300.00	300.00	300.00 - 300.00	100	30,000.00	1
487	2012-12-05	300.00	300.00	300.00 - 300.00	100	30,000.00	1
488	2012-12-04	300.00	300.00	300.00 - 300.00	2,850	855,000.00	3
489	2012-11-28	300.00	300.00	300.00 - 300.00	50	15,000.00	1
490	2012-11-26	300.00	324.75	300.00 - 330.00	7,643	2,482,080.00	5
491	2012-11-20	305.00	305.00	305.00 - 305.00	15,000	4,575,000.00	3
492	2012-11-16	305.00	305.00	305.00 - 305.00	200	61,000.00	1
493	2012-11-12	320.00	320.00	320.00 - 320.00	25	8,000.00	1
494	2012-10-18	325.00	329.91	325.00 - 330.00	128,000	42,229,000.00	4
495	2012-10-17	325.00	325.00	325.00 - 325.00	5,000	1,625,000.00	1
496	2012-10-11	325.00	325.00	325.00 - 325.00	3,000	975,000.00	3
497	2012-10-09	320.00	324.32	320.00 - 325.00	3,700	1,200,000.00	3
498	2012-10-05	300.00	300.00	300.00 - 300.00	453	135,900.00	1
499	2012-09-25	330.00	330.00	330.00 - 330.00	455	150,150.00	1
500	2012-09-24	310.00	310.00	310.00 - 310.00	25	7,750.00	1
501	2012-09-20	300.00	316.73	300.00 - 340.00	2,450	776,000.00	3
502	2012-09-19	299.00	299.00	299.00 - 299.00	95	28,405.00	1
503	2012-09-12	299.00	299.00	299.00 - 299.00	5	1,495.00	1
504	2012-08-30	300.00	300.00	300.00 - 300.00	50	15,000.00	1
505	2012-08-23	300.00	320.00	300.00 - 320.00	55	17,500.00	2
506	2008-09-05	130.00	135.00	130.00 - 135.00	1,380	185,400.00	0
507	2008-09-02	135.00	135.00	135.00 - 135.00	400	54,000.00	0
508	2008-08-21	140.00	140.00	140.00 - 140.00	500	70,000.00	0
509	2008-08-04	155.00	155.00	155.00 - 155.00	1,337	207,235.00	0
510	2008-07-29	165.00	165.00	165.00 - 165.00	4,000	660,000.00	0
511	2008-07-28	160.00	160.00	160.00 - 160.00	200	32,000.00	0
512	2008-07-24	165.00	165.00	165.00 - 165.00	60,000	9,900,000.00	0
513	2008-07-22	169.00	169.00	169.00 - 169.00	200	33,800.00	0
514	2008-07-15	175.00	175.00	175.00 - 175.00	100	17,500.00	0
515	2008-07-08	180.00	180.00	180.00 - 180.00	2,200	396,000.00	0
516	2008-06-24	200.00	195.00	195.00 - 200.00	730	142,850.00	0
517	2008-06-23	200.00	200.00	200.00 - 200.00	2,697	539,400.00	0
518	2008-06-20	200.00	200.00	200.00 - 200.00	50	10,000.00	0
519	2008-06-16	200.00	200.00	200.00 - 200.00	253	50,600.00	0
520	2008-06-13	200.00	200.00	200.00 - 200.00	47	9,400.00	0
521	2008-06-10	200.00	200.00	200.00 - 200.00	100	20,000.00	0
522	2008-06-09	200.00	200.00	200.00 - 200.00	10,000	2,000,000.00	0
523	2008-06-06	200.00	200.00	200.00 - 200.00	22,500	4,500,000.00	0
524	2008-06-05	205.00	200.00	200.00 - 205.00	15,600	3,137,725.00	0
525	2008-06-04	210.00	210.00	210.00 - 210.00	10,100	2,121,000.00	0
526	2008-06-02	220.00	220.00	220.00 - 220.00	700	154,000.00	0
527	2008-05-26	238.00	238.00	238.00 - 238.00	1,000	238,000.00	0
528	2008-05-21	249.00	249.00	249.00 - 249.00	8	1,992.00	0
529	2008-05-19	220.00	220.00	220.00 - 220.00	999	219,780.00	0
530	2008-05-12	254.00	250.00	250.00 - 254.00	254	63,516.00	0
531	2008-05-08	254.00	254.00	254.00 - 254.00	50	12,700.00	0
532	2008-05-06	255.00	250.00	250.00 - 255.00	2,095	529,225.00	0
533	2008-05-05	270.00	255.00	255.00 - 270.00	4,329	1,110,330.00	0
534	2008-05-02	270.00	275.00	270.00 - 275.00	3,305	903,925.00	0
535	2008-04-29	290.00	285.00	285.00 - 300.00	21,058	6,280,610.00	0
536	2008-04-28	260.00	287.00	255.00 - 287.00	78,764	20,412,800.00	0
537	2008-04-25	250.00	250.00	250.00 - 250.00	73,386	18,346,500.00	0
538	2008-04-24	250.00	250.00	250.00 - 250.00	100,599	25,149,750.00	0
539	2008-04-23	250.00	250.00	250.00 - 250.00	50,377	12,594,250.00	0
540	2008-04-21	250.00	250.00	250.00 - 250.00	67,747	16,936,750.00	0
541	2008-04-15	250.00	250.00	250.00 - 250.00	2,000	500,000.00	0
542	2008-04-14	250.00	250.00	250.00 - 250.00	2,388	597,000.00	0
543	2008-04-11	250.00	250.00	250.00 - 250.00	1,990	497,500.00	0
544	2008-04-10	250.00	250.00	250.00 - 250.00	2,610	652,500.00	0
545	2008-04-09	250.00	250.00	250.00 - 250.00	2,043	510,750.00	0
546	2008-04-08	250.00	250.00	250.00 - 250.00	180	45,000.00	0
547	2008-04-07	250.00	250.00	250.00 - 250.00	400	100,000.00	0
548	2008-04-04	250.00	249.00	249.00 - 250.00	1,450	362,150.00	0
549	2008-04-01	250.00	250.00	250.00 - 250.00	3,030	757,500.00	0
550	2008-03-31	250.00	250.00	250.00 - 250.00	2,667	666,750.00	0
551	2008-03-26	264.00	264.00	264.00 - 264.00	3,003	792,792.00	0
552	2008-03-25	260.00	260.00	260.00 - 260.00	1,300	338,000.00	0
553	2008-03-24	265.00	265.00	265.00 - 265.00	6,587	1,745,555.00	0
554	2008-03-21	265.00	265.00	265.00 - 265.00	260	68,900.00	0
555	2008-03-20	265.00	265.00	265.00 - 265.00	45	11,925.00	0
556	2008-03-19	265.00	265.00	265.00 - 265.00	15	3,975.00	0
557	2008-03-17	265.00	268.00	265.00 - 268.00	2,110	559,930.00	0
558	2008-03-14	250.00	260.00	250.00 - 260.00	4,502	1,142,820.00	0
559	2008-03-13	250.00	250.00	250.00 - 250.00	3,234	808,500.00	0
560	2008-03-11	260.00	240.00	240.00 - 260.00	310	75,400.00	0
561	2008-03-10	260.00	260.00	260.00 - 260.00	1,279	332,540.00	0
562	2008-03-06	240.00	240.00	240.00 - 240.00	3,100	744,000.00	0
563	2008-03-05	250.00	250.00	250.00 - 250.00	610	152,500.00	0
564	2008-03-03	265.00	265.00	265.00 - 265.00	10,150	2,689,750.00	0
565	2008-02-29	269.00	269.00	269.00 - 269.00	2,400	645,600.00	0
566	2008-02-28	270.00	270.00	270.00 - 270.00	3,537	954,990.00	0
567	2008-02-27	270.00	270.00	270.00 - 270.00	98	26,460.00	0
568	2008-02-26	270.00	270.00	270.00 - 270.00	1,000	270,000.00	0
569	2008-02-25	280.00	280.00	279.00 - 280.00	2,269	634,973.00	0
570	2008-02-22	280.00	280.00	280.00 - 280.00	30	8,400.00	0
571	2008-02-21	280.00	280.00	280.00 - 280.00	6,302	1,764,560.00	0
572	2008-02-20	0.00	280.00	0.00 - 0.00	0	0.00	0
573	2008-02-18	290.00	296.00	290.00 - 297.00	18,000	5,256,550.00	0
574	2008-02-15	298.00	290.00	290.00 - 298.00	10,653	3,090,594.00	0
575	2008-02-14	300.00	295.00	295.00 - 300.00	2,645	782,100.00	0
576	2008-02-13	310.00	309.00	309.00 - 310.00	24,330	7,529,892.00	0
577	2008-02-12	310.00	310.00	309.00 - 310.00	38,452	11,916,268.00	0
578	2008-02-11	300.00	310.00	300.00 - 310.00	3,557	1,096,613.00	0
579	2008-02-07	300.00	310.00	300.00 - 320.00	12,100	3,750,000.00	0
580	2008-02-06	270.00	310.00	270.00 - 310.00	20,911	5,959,980.00	0
581	2008-02-05	276.00	270.00	265.00 - 276.00	20,700	5,576,200.00	0
582	2008-02-04	240.00	260.00	240.00 - 260.00	21,955	5,532,730.00	0
583	2008-02-01	235.00	240.00	235.00 - 240.00	29,660	7,111,780.00	0
584	2008-01-31	230.00	235.00	230.00 - 235.00	846	194,630.00	0
585	2008-01-30	219.00	229.00	219.00 - 230.00	134,725	30,842,025.00	0
586	2008-01-29	215.00	215.00	215.00 - 215.00	16,000	3,440,000.00	0
587	2008-01-28	210.00	214.00	210.00 - 214.00	5,466	1,167,860.00	0
588	2008-01-25	200.00	200.00	200.00 - 201.00	39,685	7,937,815.00	0
589	2008-01-24	210.00	215.00	210.00 - 215.00	10,899	2,335,615.00	0
590	2008-01-23	215.00	215.00	215.00 - 215.00	500	107,500.00	0
591	2008-01-22	200.00	200.00	200.00 - 200.00	44,000	8,800,000.00	0
592	2008-01-21	200.00	200.00	200.00 - 200.00	4,577	915,400.00	0
593	2008-01-18	200.00	190.00	190.00 - 200.00	9,099	1,745,825.00	0
594	2008-01-17	200.00	200.00	200.00 - 200.00	10,324	2,064,800.00	0
595	2008-01-16	200.00	200.00	200.00 - 200.00	30,500	6,100,000.00	0
596	2008-01-15	215.00	210.00	210.00 - 215.00	9,085	1,935,525.00	0
597	2008-01-14	215.00	229.00	215.00 - 229.00	10,050	2,221,750.00	0
598	2008-01-11	250.00	215.00	215.00 - 250.00	49,221	11,531,906.00	0
599	2008-01-10	250.00	240.00	240.00 - 250.00	168,270	40,846,950.00	0
600	2008-01-09	244.00	244.00	244.00 - 244.00	10,890	2,657,160.00	0
601	2008-01-08	244.00	244.00	244.00 - 244.00	100	24,400.00	0
602	2008-01-04	244.00	236.00	236.00 - 244.00	3,354	791,624.00	0
603	2007-12-29	244.00	244.00	244.00 - 244.00	18,400	4,489,600.00	0
604	2007-12-28	244.00	244.00	243.00 - 244.00	3,004	732,452.00	0
605	2007-12-26	244.00	244.00	244.00 - 244.00	7,500	1,830,000.00	0
606	2007-12-24	244.00	244.00	244.00 - 244.00	8,020	1,956,880.00	0
607	2007-12-21	243.00	243.00	243.00 - 243.00	1,000	243,000.00	0
608	2007-12-20	244.00	243.00	243.00 - 244.00	19,990	4,877,130.00	0
609	2007-12-19	244.00	240.00	240.00 - 244.00	750	180,200.00	0
610	2007-12-13	250.00	250.00	250.00 - 250.00	430	107,500.00	0
611	2007-12-12	235.00	235.00	235.00 - 235.00	39,500	9,282,500.00	0
612	2007-12-07	230.00	235.00	230.00 - 235.00	4,700	1,083,500.00	0
613	2007-12-04	235.00	235.00	235.00 - 235.00	7,850	1,844,750.00	0
614	2007-12-03	234.00	250.00	234.00 - 250.00	18,482	4,386,380.00	0
615	2007-11-30	235.00	235.00	235.00 - 235.00	4,000	940,000.00	0
616	2007-11-29	235.00	235.00	235.00 - 235.00	4,268	1,002,980.00	0
617	2007-11-28	235.00	235.00	235.00 - 235.00	2,532	595,020.00	0
618	2007-11-27	239.00	235.00	235.00 - 239.00	2,200	517,400.00	0
619	2007-11-22	239.00	240.00	239.00 - 240.00	16,997	4,074,846.00	0
620	2007-11-21	239.00	239.00	238.00 - 239.00	4,817	1,150,783.00	0
621	2007-11-20	239.00	239.00	239.00 - 239.00	478	114,242.00	0
622	2007-11-19	238.00	239.00	238.00 - 239.00	25,100	5,993,900.00	0
623	2007-11-16	239.00	239.00	239.00 - 239.00	1,480	353,720.00	0
624	2007-11-15	239.00	239.00	239.00 - 239.00	5,700	1,362,300.00	0
625	2007-11-14	239.00	239.00	239.00 - 239.00	5,900	1,410,100.00	0
626	2007-11-12	238.00	239.00	238.00 - 239.00	2,389	569,182.00	0
627	2007-11-09	235.00	235.00	235.00 - 235.00	5,636	1,324,460.00	0
628	2007-11-08	238.00	238.00	238.00 - 238.00	10	2,380.00	0
629	2007-11-07	239.00	239.00	239.00 - 239.00	80	19,120.00	0
630	2007-11-06	240.00	240.00	240.00 - 240.00	437	104,880.00	0
631	2007-11-02	249.00	248.00	247.00 - 249.00	11,708	2,907,784.00	0
632	2007-11-01	250.00	250.00	250.00 - 250.00	10,900	2,725,000.00	0
633	2007-10-31	250.00	250.00	250.00 - 250.00	45,192	11,298,000.00	0
634	2007-10-29	274.00	274.00	274.00 - 274.00	4,642	1,271,908.00	0
635	2007-10-26	275.00	275.00	275.00 - 275.00	1,700	467,500.00	0
636	2007-10-25	274.00	274.00	274.00 - 274.00	2,000	548,000.00	0
637	2007-10-22	280.00	280.00	280.00 - 280.00	1,150	322,000.00	0
638	2007-10-18	290.00	280.00	280.00 - 290.00	4,993	1,437,970.00	0
639	2007-10-17	290.00	290.00	290.00 - 290.00	100	29,000.00	0
640	2007-10-16	299.00	299.00	299.00 - 299.00	3,344	999,856.00	0
641	2007-10-15	300.00	300.00	300.00 - 300.00	12,000	3,600,000.00	0
642	2007-10-12	301.00	300.00	300.00 - 310.00	34,000	10,440,000.00	0
643	2007-10-11	350.00	350.00	350.00 - 350.00	1	350.00	0
644	2007-10-10	310.00	310.00	310.00 - 310.00	6,200	1,922,000.00	0
645	2007-10-08	330.00	330.00	330.00 - 330.00	8,000	2,640,000.00	0
646	2007-10-05	330.00	330.00	330.00 - 330.00	14,500	4,785,000.00	0
647	2007-10-04	339.00	340.00	339.00 - 340.00	2,060	700,200.00	0
648	2007-10-03	340.00	340.00	340.00 - 340.00	13,000	4,420,000.00	0
649	2007-10-02	340.00	340.00	340.00 - 364.00	16,199	5,747,636.00	0
650	2007-10-01	350.00	350.00	350.00 - 350.00	20,690	7,241,500.00	0
651	2007-09-28	360.00	360.00	360.00 - 360.00	19	6,840.00	0
652	2007-09-27	360.00	360.00	350.00 - 360.00	15,801	5,588,360.00	0
653	2007-09-26	359.00	359.00	359.00 - 359.00	10,000	3,590,000.00	0
654	2007-09-25	360.00	360.00	360.00 - 360.00	3,200	1,152,000.00	0
655	2007-09-24	359.00	350.00	350.00 - 359.00	20,000	7,090,000.00	0
656	2007-09-21	350.00	350.00	350.00 - 350.00	8,598	3,009,300.00	0
657	2007-09-20	350.00	350.00	345.00 - 350.00	35,402	12,340,700.00	0
658	2007-09-19	350.00	365.00	350.00 - 365.00	12,629	4,420,300.00	0
659	2007-09-18	350.00	350.00	350.00 - 350.00	10,000	3,500,000.00	0
660	2007-09-17	350.00	350.00	350.00 - 350.00	15,873	5,555,550.00	0
661	2007-09-14	363.00	350.00	345.00 - 365.00	30,650	10,783,500.00	0
662	2007-09-13	365.00	365.00	365.00 - 365.00	49,108	17,924,420.00	0
663	2007-09-12	380.00	370.00	370.00 - 380.00	9,500	3,551,780.00	0
664	2007-09-10	380.00	375.00	375.00 - 380.00	12,500	4,700,000.00	0
665	2007-09-07	380.00	380.00	380.00 - 380.00	1,222	464,360.00	0
666	2007-09-06	380.00	390.00	380.00 - 390.00	58,500	22,680,000.00	0
667	2007-09-05	380.00	380.00	380.00 - 380.00	14,500	5,510,000.00	0
668	2007-09-04	380.00	380.00	380.00 - 380.00	6,064	2,304,320.00	0
669	2007-09-03	360.00	360.00	360.00 - 360.00	5,000	1,800,000.00	0
670	2007-08-31	375.00	375.00	375.00 - 375.00	60,000	22,500,000.00	0
671	2007-08-29	380.00	380.00	380.00 - 380.00	10,600	4,028,000.00	0
672	2007-08-28	373.00	390.00	370.00 - 390.00	2,351	875,950.00	0
673	2007-08-27	375.00	379.00	375.00 - 379.00	2,200	830,200.00	0
674	2007-08-24	390.00	390.00	390.00 - 390.00	12,600	4,914,000.00	0
675	2007-08-23	399.00	399.00	399.00 - 399.00	203	80,997.00	0
676	2007-08-22	399.00	399.00	399.00 - 399.00	53	21,147.00	0
677	2007-08-21	380.00	390.00	380.00 - 390.00	10,050	3,919,000.00	0
678	2007-08-20	380.00	380.00	380.00 - 380.00	1,891	718,580.00	0
679	2007-08-17	399.00	399.00	399.00 - 399.00	47	18,753.00	0
680	2007-08-16	399.00	399.00	399.00 - 399.00	400	159,600.00	0
681	2007-08-15	370.00	370.00	370.00 - 370.00	17,000	6,290,000.00	0
682	2007-08-13	370.00	399.00	370.00 - 399.00	8,170	3,023,190.00	0
683	2007-08-10	350.00	370.00	350.00 - 370.00	4,750	1,756,500.00	0
684	2007-08-08	350.00	325.00	325.00 - 350.00	330,960	107,809,360.00	0
685	2007-08-07	350.00	350.00	350.00 - 350.00	24,400	8,540,000.00	0
686	2007-08-06	360.00	360.00	360.00 - 360.00	3,790	1,364,400.00	0
687	2007-08-03	370.00	390.00	370.00 - 390.00	22,490	8,337,347.00	0
688	2007-08-02	400.00	400.00	400.00 - 400.00	300	120,000.00	0
689	2007-08-01	335.00	500.00	335.00 - 500.00	31,137	10,975,395.00	0
690	2007-07-31	320.00	330.00	320.00 - 335.00	38,028	12,719,380.00	0
691	2007-07-30	335.00	320.00	320.00 - 335.00	21,600	7,153,500.00	0
692	2007-07-27	335.00	335.00	314.00 - 335.00	38,835	12,987,525.00	0
693	2007-07-26	315.00	315.00	315.00 - 315.00	13,000	4,095,000.00	0
694	2007-07-25	300.00	310.00	300.00 - 310.00	16,000	4,905,000.00	0
695	2007-07-24	290.00	290.00	290.00 - 290.00	2,270	658,300.00	0
696	2007-07-23	300.00	290.00	290.00 - 300.00	54,930	16,006,700.00	0
697	2007-07-20	290.00	290.00	285.00 - 290.00	60,200	17,308,000.00	0
698	2007-07-19	300.00	300.00	300.00 - 300.00	1,100	330,000.00	0
699	2007-07-18	270.00	310.00	270.00 - 345.00	13,565	3,916,800.00	0
700	2007-07-17	270.00	270.00	270.00 - 280.00	19,460	5,377,450.00	0
701	2007-07-08	270.00	270.00	270.00 - 270.00	5,016	1,354,320.00	0
702	2007-07-07	280.00	270.00	270.00 - 280.00	4,150	1,122,000.00	0
703	2007-07-04	270.00	270.00	270.00 - 270.00	1,000	270,000.00	0
704	2007-07-03	270.00	265.00	265.00 - 270.00	6,410	1,705,700.00	0
705	2007-07-02	270.00	270.00	270.00 - 270.00	700	189,000.00	0
706	2007-06-28	270.00	270.00	270.00 - 270.00	1,300	351,000.00	0
707	2007-06-25	290.00	290.00	290.00 - 290.00	100	29,000.00	0
708	2007-06-22	290.00	290.00	290.00 - 290.00	250	72,500.00	0
709	2007-06-20	299.00	299.00	299.00 - 299.00	585	174,915.00	0
710	2007-06-19	300.00	300.00	300.00 - 300.00	100	30,000.00	0
711	2007-06-14	210.00	250.00	210.00 - 250.00	10,010	2,102,500.00	0
712	2007-06-13	200.00	200.00	200.00 - 200.00	100	20,000.00	0
713	2007-06-12	150.00	150.00	150.00 - 150.00	100,010	15,001,500.00	0
714	2007-06-11	150.00	150.00	150.00 - 150.00	100	15,000.00	0
715	2007-06-08	150.00	150.00	150.00 - 150.00	100	15,000.00	0
716	2007-06-07	115.00	150.00	115.00 - 150.00	500,100	57,515,000.00	0
717	2007-06-04	100.00	100.00	100.00 - 100.00	400,000	40,000,000.00	0
718	2007-05-31	100.00	100.00	100.00 - 100.00	1,599,800	159,980,000.00	0
719	2007-05-30	100.00	100.00	100.00 - 100.00	7,155,454	715,545,400.00	0
720	2007-05-29	100.00	100.00	100.00 - 100.00	200,180	20,018,000.00	0
721	2007-05-28	100.00	100.00	100.00 - 100.00	11,000	1,100,000.00	0
722	2007-05-25	100.00	100.00	100.00 - 100.00	152,000	15,200,000.00	0
723	2007-05-24	100.00	100.00	100.00 - 100.00	238,000	23,800,000.00	0
724	2007-05-23	100.00	100.00	100.00 - 100.00	10,200	1,020,000.00	0
725	2007-05-22	100.00	100.00	100.00 - 100.00	491	49,100.00	0
726	2007-05-18	100.00	100.00	100.00 - 100.00	1,000	100,000.00	0
727	2007-05-14	100.00	100.00	100.00 - 100.00	180	18,000.00	0
728	2007-05-09	100.00	100.00	100.00 - 100.00	200	20,000.00	0
729	2007-05-08	100.00	100.00	100.00 - 100.00	10,000	1,000,000.00	0
730	2007-05-07	100.00	100.00	100.00 - 100.00	20,000	2,000,000.00	0
731	2007-05-04	100.00	100.00	100.00 - 100.00	20,999	2,099,900.00	0
732	2007-05-03	100.00	100.00	100.00 - 100.00	2,000	200,000.00	0
733	2007-05-02	100.00	100.00	100.00 - 100.00	2,999	299,900.00	0
734	2007-05-01	100.00	100.00	100.00 - 100.00	3,998	399,800.00	0
735	2007-02-27	100.00	100.00	100.00 - 100.00	108	10,800.00	0
736	2007-02-15	100.00	100.00	100.00 - 100.00	50	5,000.00	0
737	2007-02-14	100.00	100.00	100.00 - 100.00	150	15,000.00	0
738	2007-02-13	100.00	100.00	100.00 - 100.00	10	1,000.00	0
739	2007-02-12	100.00	100.00	100.00 - 100.00	700	70,000.00	0
740	2007-02-08	100.00	100.00	100.00 - 100.00	77	7,700.00	0
741	2007-02-07	100.00	100.00	100.00 - 100.00	155	15,500.00	0
742	2007-01-31	100.00	100.00	100.00 - 100.00	106	10,600.00	0
743	2007-01-30	100.00	100.00	100.00 - 100.00	10,230	1,023,000.00	0
744	2007-01-24	100.00	100.00	100.00 - 100.00	200	20,000.00	0
745	2007-01-18	100.00	100.00	100.00 - 100.00	31,100	3,110,000.00	0
746	2005-08-30	100.00	100.00	100.00 - 100.00	18,925	1,892,500.00	0
747	2005-01-28	5.00	5.00	5.00 - 5.00	36,319	181,595.00	0
748	2003-03-25	100.00	100.00	100.00 - 100.00	3	300.00	0
749	2003-02-13	50.00	50.00	50.00 - 50.00	3	150.00	0
750	2002-06-04	11.00	11.00	11.00 - 11.00	315	3,465.00	0
751	2002-05-21	10.00	10.00	10.00 - 10.00	315	3,150.00	0
752	2002-05-14	10.00	10.00	10.00 - 10.00	700	7,000.00	0
753	2002-05-07	10.00	10.00	10.00 - 10.00	875	8,750.00	0
754	2002-05-01	10.00	10.00	10.00 - 10.00	33	330.00	0
755	2002-04-29	10.00	10.00	10.00 - 10.00	1,120	11,200.00	0
756	2002-04-27	10.00	10.00	10.00 - 10.00	250	2,500.00	0
757	2002-04-19	10.00	10.00	10.00 - 10.00	1,445	14,450.00	0
758	2002-03-15	30.00	30.00	30.00 - 30.00	10	300.00	0
759	2001-05-07	10.00	10.00	10.00 - 10.00	3	30.00	0
760	2000-04-12	6.00	6.00	6.00 - 6.00	240	1,440.00	0
761	1999-12-09	0.00	1.00	1.00 - 20.00	0	0.00	0

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо

№	Нэгж эрхийн өөрчлөлт	Тоо ширхэг	Нэгж эрхийн үнэ	Огноо