Өмнөх өдрийн хаалтын ханш	8,500.00
Нээлтийн ханш	0.00
Хаалтын ханш	8,500.00
Тухайн өдрийн VWAP	0.00
Авах дээд үнэ	0.00 x 0
Зарах доод үнэ	8,500.00 x 30
Нийт гаргасан хувьцаа	868,252
Эргэлтэд гаргасан хувьцаа	868,220

Өдрийн хязгаар	0.00 - 0.00
Арилжигдсан ширхэг	0
Арилжааны үнийн дүн	0.00
Хэлцлийн тоо	0
52 долоо хоног	8,380.00 - 8,500.00
ISIN	MN00HSX03766
Зах зээлийн үнэлгээ	7,379,870,000.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-09-18	8,500.00	8,500.00	8,500.00 - 8,500.00	2	17,000.00	1
2	2026-07-07	8,500.00	8,500.00	8,500.00 - 8,500.00	28	238,000.00	1
3	2026-07-06	8,500.00	8,500.00	8,500.00 - 8,500.00	6	51,000.00	1
4	2025-11-07	8,500.00	8,500.00	8,500.00 - 8,500.00	4	34,000.00	1
5	2025-11-06	8,380.00	8,380.00	8,380.00 - 8,380.00	3	25,140.00	1
6	2025-06-09	7,290.00	7,290.00	7,290.00 - 7,290.00	6	43,740.00	1
7	2025-05-30	6,340.00	6,340.00	6,340.00 - 6,340.00	5	31,700.00	1
8	2025-05-23	5,520.00	5,520.00	5,520.00 - 5,520.00	9	49,680.00	1
9	2025-05-16	4,800.00	4,800.00	4,800.00 - 4,800.00	10	48,000.00	1
10	2025-04-25	4,200.00	4,200.00	4,200.00 - 4,200.00	16	67,200.00	1
11	2025-04-04	4,200.00	4,200.00	4,200.00 - 4,200.00	10	42,000.00	1
12	2025-03-24	4,400.00	4,400.00	4,400.00 - 4,400.00	8	35,200.00	1
13	2025-02-26	4,400.00	4,400.00	4,400.00 - 4,400.00	64	281,600.00	2
14	2025-02-25	4,400.00	4,400.00	4,400.00 - 4,400.00	30	132,000.00	2
15	2025-01-22	4,400.00	4,400.00	4,400.00 - 4,400.00	1,489	6,551,600.00	1
16	2024-11-01	4,400.00	4,400.00	4,400.00 - 4,400.00	1	4,400.00	1
17	2024-09-16	4,200.00	4,200.00	4,200.00 - 4,200.00	30	126,000.00	1
18	2024-09-11	4,067.00	4,067.00	4,067.00 - 4,067.00	10	40,670.00	1
19	2024-08-05	4,067.00	4,067.00	4,067.00 - 4,067.00	4	16,268.00	1
20	2024-03-12	3,537.00	3,537.00	3,537.00 - 3,537.00	128	452,736.00	1
21	2024-01-30	3,076.00	3,076.00	3,076.00 - 3,076.00	50	153,800.00	1
22	2024-01-29	2,710.00	2,675.00	2,650.00 - 2,710.00	86	230,060.00	2
23	2024-01-17	3,116.00	3,116.00	3,116.00 - 3,116.00	75	233,700.00	1
24	2024-01-16	2,710.00	2,710.00	2,710.00 - 2,710.00	150	406,500.00	2
25	2024-01-15	2,357.00	2,357.00	2,357.00 - 2,357.00	25	58,925.00	1
26	2024-01-12	2,050.00	2,050.00	2,050.00 - 2,050.00	72	147,600.00	2
27	2024-01-11	2,023.00	2,023.00	2,023.00 - 2,023.00	50	101,150.00	1
28	2024-01-10	2,800.00	2,380.00	2,380.00 - 2,800.00	115	280,000.00	3
29	2023-12-22	2,800.00	2,800.00	2,800.00 - 2,800.00	199	557,200.00	1
30	2023-12-21	2,435.00	2,435.00	2,435.00 - 2,435.00	500	1,217,500.00	1
31	2023-10-09	2,118.00	2,118.00	2,118.00 - 2,118.00	300	635,400.00	1
32	2023-10-03	1,842.00	1,842.00	1,842.00 - 1,842.00	6	11,052.00	1
33	2023-09-19	1,602.00	1,602.00	1,602.00 - 1,602.00	100	160,200.00	2
34	2023-08-04	1,880.00	1,880.00	1,880.00 - 1,880.00	1,000	1,880,000.00	1
35	2023-08-02	1,635.00	1,635.00	1,635.00 - 1,635.00	1,000	1,635,000.00	1
36	2023-08-01	1,422.00	1,422.00	1,422.00 - 1,422.00	1,000	1,422,000.00	1
37	2023-07-31	1,237.00	1,237.00	1,237.00 - 1,237.00	275	340,175.00	1
38	2023-07-28	1,237.00	1,237.00	1,237.00 - 1,237.00	175	216,475.00	1
39	2023-07-27	1,076.00	1,076.00	1,076.00 - 1,076.00	50	53,800.00	1
40	2023-07-17	936.00	936.00	936.00 - 936.00	100	93,600.00	1
41	2023-05-23	931.00	931.00	931.00 - 931.00	50	46,550.00	1
42	2023-05-19	1,090.00	1,090.00	1,090.00 - 1,090.00	463	504,670.00	1
43	2023-05-18	1,090.00	1,090.00	1,090.00 - 1,090.00	17	18,530.00	2
44	2023-05-17	1,090.00	1,090.00	1,090.00 - 1,090.00	20	21,800.00	1
45	2023-05-16	948.00	948.00	948.00 - 948.00	507	480,636.00	1
46	2023-05-11	948.00	948.00	948.00 - 948.00	25	23,700.00	1
47	2023-05-10	825.00	825.00	825.00 - 825.00	676	557,700.00	1
48	2023-04-27	825.00	825.00	825.00 - 825.00	4	3,300.00	1
49	2023-04-21	640.00	825.00	640.00 - 825.00	52	36,980.00	2
50	2023-04-19	750.00	750.00	750.00 - 750.00	500	375,000.00	3
51	2023-04-18	653.00	653.00	653.00 - 653.00	100	65,300.00	1
52	2023-04-17	568.00	568.00	568.00 - 568.00	100	56,800.00	1
53	2023-04-13	494.00	494.00	494.00 - 494.00	100	49,400.00	1
54	2023-04-12	500.00	430.00	430.00 - 500.00	1,066	529,500.00	4
55	2023-02-28	501.00	501.00	501.00 - 501.00	100	50,100.00	1
56	2023-02-27	500.00	500.00	500.00 - 500.00	28	14,000.00	1
57	2023-02-15	500.00	500.00	500.00 - 500.00	30	15,000.00	1
58	2023-02-09	500.00	500.00	500.00 - 500.00	10	5,000.00	1
59	2023-02-07	540.00	511.63	460.00 - 540.00	333	171,820.00	3
60	2023-02-03	540.00	540.00	540.00 - 540.00	233	125,820.00	1
61	2023-01-19	540.00	540.00	540.00 - 540.00	16	8,640.00	1
62	2023-01-16	580.00	539.06	508.00 - 580.00	102	54,984.00	2
63	2023-01-05	580.00	580.00	580.00 - 580.00	72	41,760.00	1
64	2022-12-08	591.00	591.00	591.00 - 591.00	9	5,319.00	1
65	2022-12-06	678.00	678.00	678.00 - 678.00	5	3,390.00	1
66	2022-11-22	590.00	590.00	590.00 - 590.00	1	590.00	1
67	2022-11-04	590.00	590.00	590.00 - 590.00	6	3,540.00	1
68	2022-09-12	590.00	590.00	590.00 - 590.00	45	26,550.00	1
69	2022-09-07	590.00	590.00	590.00 - 590.00	36	21,240.00	1
70	2022-08-16	590.00	590.00	590.00 - 590.00	10	5,900.00	1
71	2022-06-30	600.00	600.00	600.00 - 600.00	3	1,800.00	1
72	2022-05-27	600.00	600.00	600.00 - 600.00	100	60,000.00	1
73	2022-05-26	640.00	640.00	640.00 - 640.00	53	33,920.00	1
74	2022-05-25	640.00	640.00	640.00 - 640.00	1,947	1,246,080.00	1
75	2022-05-16	640.00	640.00	640.00 - 640.00	66	42,240.00	2
76	2022-05-12	700.00	700.00	700.00 - 700.00	3	2,100.00	1
77	2022-04-26	640.00	640.00	640.00 - 640.00	3	1,920.00	1
78	2022-04-15	718.00	718.00	718.00 - 718.00	3	2,154.00	1
79	2022-04-14	700.00	700.00	700.00 - 700.00	1,331	931,700.00	1
80	2022-03-18	640.00	640.00	640.00 - 640.00	2	1,280.00	1
81	2022-03-11	640.00	640.00	640.00 - 640.00	154	98,560.00	2
82	2022-03-01	625.00	625.00	625.00 - 625.00	150	93,750.00	1
83	2022-01-14	625.00	625.00	625.00 - 625.00	52	32,500.00	1
84	2021-12-20	700.00	700.00	700.00 - 700.00	1,229	860,300.00	1
85	2021-11-25	700.00	700.00	700.00 - 700.00	15	10,500.00	1
86	2021-11-19	700.00	700.00	700.00 - 700.00	9	6,300.00	1
87	2021-11-12	800.00	800.00	800.00 - 800.00	1	800.00	1
88	2021-10-27	745.00	745.00	745.00 - 745.00	1	745.00	1
89	2021-09-27	648.00	648.00	648.00 - 648.00	6	3,888.00	1
90	2021-06-18	563.50	563.50	563.50 - 563.50	315	177,502.50	1
91	2021-04-20	475.01	563.50	475.01 - 563.50	16	8,131.10	2
92	2021-04-08	475.00	490.27	475.00 - 520.00	112	54,910.00	2
93	2021-03-24	540.00	540.00	540.00 - 540.00	4	2,160.00	1
94	2021-02-10	540.00	540.00	540.00 - 540.00	6	3,240.00	1
95	2020-11-13	470.00	470.00	470.00 - 470.00	1	470.00	1
96	2020-10-27	450.00	450.00	450.00 - 450.00	5	2,250.00	1
97	2020-10-20	450.00	450.00	450.00 - 450.00	90	40,500.00	2
98	2020-10-09	450.00	450.00	450.00 - 450.00	14	6,300.00	1
99	2020-09-17	500.00	500.00	500.00 - 500.00	2	1,000.00	1
100	2020-09-16	500.00	500.00	500.00 - 500.00	70	35,000.00	1
101	2020-09-11	580.00	580.00	580.00 - 580.00	7	4,060.00	1
102	2020-09-10	580.00	580.00	580.00 - 580.00	14	8,120.00	1
103	2020-08-26	682.00	682.00	682.00 - 682.00	10	6,820.00	1
104	2020-04-29	602.00	602.00	602.00 - 602.00	8	4,816.00	1
105	2020-01-15	602.00	602.00	602.00 - 602.00	30	18,060.00	2
106	2019-12-18	500.00	523.88	500.00 - 590.00	49	25,670.00	2
107	2019-12-10	540.00	540.00	540.00 - 540.00	7	3,780.00	1
108	2019-12-05	390.00	515.00	390.00 - 515.00	40	16,850.00	2
109	2019-12-03	448.00	448.00	448.00 - 448.00	10	4,480.00	1
110	2019-11-22	390.00	390.00	390.00 - 390.00	5,619	2,191,410.00	2
111	2019-10-01	390.00	390.00	390.00 - 390.00	24	9,360.00	1
112	2019-09-30	390.00	390.00	390.00 - 390.00	164	63,960.00	1
113	2019-07-22	450.00	450.00	450.00 - 450.00	70	31,500.00	1
114	2019-06-12	400.00	400.00	400.00 - 400.00	72	28,800.00	1
115	2019-05-30	426.00	426.00	426.00 - 426.00	24	10,224.00	1
116	2019-03-20	500.00	500.00	500.00 - 500.00	90	45,000.00	1
117	2019-02-22	550.00	550.00	550.00 - 550.00	132	72,600.00	1
118	2019-01-17	550.00	550.00	550.00 - 550.00	40	22,000.00	1
119	2018-12-03	600.00	600.00	600.00 - 600.00	47	28,200.00	1
120	2018-12-03	600.00	600.00	600.00 - 600.00	47	28,200.00	1
121	2018-11-30	600.00	600.00	600.00 - 600.00	9	5,400.00	1
122	2018-11-06	600.00	600.00	600.00 - 600.00	4	2,400.00	1
123	2018-11-01	600.00	600.00	600.00 - 600.00	87	52,200.00	1
124	2018-10-26	650.00	650.00	650.00 - 650.00	8	5,200.00	2
125	2018-10-22	650.00	650.00	650.00 - 650.00	17	11,050.00	1
126	2018-08-15	700.00	700.00	700.00 - 700.00	24	16,800.00	1
127	2018-08-10	740.00	740.00	740.00 - 740.00	3	2,220.00	1
128	2018-07-24	700.00	700.00	700.00 - 700.00	59	41,300.00	1
129	2018-07-23	750.00	750.00	750.00 - 750.00	73	54,750.00	1
130	2018-07-10	810.00	810.00	810.00 - 810.00	1	810.00	1
131	2018-07-09	810.00	810.00	810.00 - 810.00	50	40,500.00	1
132	2018-06-15	950.00	949.32	900.00 - 950.00	146	138,600.00	2
133	2018-05-23	999.00	999.00	999.00 - 999.00	2	1,998.00	1
134	2018-05-17	920.00	949.71	920.00 - 999.00	117	111,116.00	2
135	2018-05-10	999.00	900.00	900.00 - 999.00	40	39,762.00	4
136	2018-03-26	1,000.00	1,000.00	1,000.00 - 1,000.00	52	52,000.00	1
137	2018-02-28	963.00	963.00	963.00 - 963.00	24	23,112.00	1
138	2018-01-19	838.00	838.50	838.00 - 839.00	4	3,354.00	2
139	2018-01-17	839.00	839.00	839.00 - 839.00	10	8,390.00	1
140	2018-01-16	730.00	730.00	730.00 - 730.00	6	4,380.00	1
141	2018-01-15	850.00	850.00	850.00 - 850.00	32	27,200.00	2
142	2017-11-24	1,000.00	1,000.00	1,000.00 - 1,000.00	54	54,000.00	2
143	2017-11-21	1,050.00	1,050.00	1,050.00 - 1,050.00	10	10,500.00	1
144	2017-11-03	1,100.00	1,100.00	1,100.00 - 1,100.00	2	2,200.00	1
145	2017-11-01	1,100.00	1,100.00	1,100.00 - 1,100.00	5	5,500.00	1
146	2017-10-25	1,100.00	1,100.00	1,100.00 - 1,100.00	11	12,100.00	1
147	2017-10-09	1,184.00	1,184.00	1,184.00 - 1,184.00	25	29,600.00	1
148	2017-09-22	1,030.00	1,030.00	1,030.00 - 1,030.00	76	78,280.00	2
149	2017-08-31	1,030.00	1,030.00	1,030.00 - 1,030.00	20	20,600.00	1
150	2017-08-30	1,200.00	1,200.00	1,200.00 - 1,200.00	10	12,000.00	1
151	2017-08-29	1,200.00	1,200.00	1,200.00 - 1,200.00	8	9,600.00	1
152	2017-07-20	1,400.00	1,400.00	1,400.00 - 1,400.00	282	394,800.00	1
153	2017-07-18	1,399.00	1,399.00	1,399.00 - 1,399.00	30	41,970.00	1
154	2017-07-17	1,340.00	1,340.00	1,340.00 - 1,340.00	20	26,800.00	1
155	2017-07-06	1,170.00	1,170.00	1,170.00 - 1,170.00	12	14,040.00	1
156	2017-07-03	1,021.00	1,021.00	1,021.00 - 1,021.00	32	32,672.00	1
157	2017-06-29	1,200.00	1,200.00	1,200.00 - 1,200.00	20	24,000.00	1
158	2017-06-13	1,399.00	1,400.00	1,399.00 - 1,400.00	235	328,980.00	2
159	2017-06-12	1,400.00	1,412.00	1,400.00 - 1,436.00	121	170,804.00	2
160	2017-06-07	1,249.00	1,249.00	1,249.00 - 1,250.00	40	49,970.00	2
161	2017-06-06	1,130.00	1,130.00	1,130.00 - 1,130.00	30	33,900.00	1
162	2017-05-25	990.00	990.24	990.00 - 991.00	83	82,190.00	2
163	2017-05-16	862.00	862.00	862.00 - 862.00	10	8,620.00	1
164	2017-05-04	750.00	750.00	750.00 - 750.00	26	19,500.00	1
165	2017-05-03	750.00	750.00	750.00 - 750.00	10	7,500.00	1
166	2017-03-24	750.00	750.00	750.00 - 750.00	464	348,000.00	1
167	2017-03-23	800.00	800.00	800.00 - 800.00	96	76,800.00	1
168	2017-03-22	800.00	849.60	800.00 - 850.00	504	428,200.00	2
169	2017-03-09	850.00	850.00	850.00 - 850.00	24	20,400.00	1
170	2017-02-06	850.00	850.00	850.00 - 850.00	24	20,400.00	1
171	2017-01-17	850.00	850.00	850.00 - 850.00	50	42,500.00	1
172	2017-01-16	850.00	850.00	850.00 - 850.00	200	170,000.00	1
173	2017-01-13	925.00	925.00	925.00 - 925.00	10	9,250.00	1
174	2017-01-09	925.00	925.00	925.00 - 925.00	260	240,500.00	1
175	2016-12-26	851.00	850.11	850.00 - 851.00	261	221,880.00	3
176	2016-12-19	900.00	900.00	900.00 - 900.00	200	180,000.00	1
177	2016-12-02	880.00	880.00	880.00 - 880.00	120	105,600.00	1
178	2016-11-24	870.00	870.00	870.00 - 870.00	200	174,000.00	1
179	2016-11-22	870.00	870.00	870.00 - 870.00	84	73,080.00	1
180	2016-11-18	870.00	870.00	870.00 - 870.00	40	34,800.00	2
181	2016-11-17	870.00	870.00	870.00 - 870.00	30	26,100.00	1
182	2016-11-16	759.00	759.00	759.00 - 759.00	36	27,324.00	1
183	2016-11-15	660.00	660.00	660.00 - 660.00	10	6,600.00	1
184	2016-11-08	575.00	575.00	575.00 - 575.00	12	6,900.00	1
185	2016-10-25	500.00	500.00	500.00 - 500.00	16	8,000.00	1
186	2016-07-01	502.00	502.00	502.00 - 502.00	2	1,004.00	1
187	2016-06-24	590.00	590.00	590.00 - 590.00	9	5,310.00	1
188	2016-06-22	520.00	520.00	520.00 - 520.00	10	5,200.00	2
189	2016-06-21	520.00	520.00	520.00 - 520.00	13	6,760.00	1
190	2016-05-03	520.00	520.00	520.00 - 520.00	9	4,680.00	2
191	2016-04-19	520.01	520.01	520.01 - 520.01	54	28,080.54	1
192	2016-04-18	520.00	520.00	520.00 - 520.00	10	5,200.00	1
193	2016-03-25	600.00	600.00	600.00 - 600.00	18	10,800.00	1
194	2016-03-23	573.62	573.62	573.62 - 573.62	40	22,944.80	2
195	2016-03-23	573.62	573.62	573.62 - 573.62	40	22,944.80	2
196	2016-02-25	667.00	667.00	667.00 - 667.00	16	10,672.00	1
197	2016-01-14	580.00	580.00	580.00 - 580.00	332	192,560.00	2
198	2016-01-04	650.00	648.21	645.00 - 650.00	56	36,300.00	2
199	2015-12-02	750.00	750.00	750.00 - 750.00	8	6,000.00	1
200	2015-11-04	750.00	750.00	750.00 - 750.00	7	5,250.00	1
201	2015-10-19	850.00	850.00	850.00 - 850.00	60	51,000.00	1
202	2015-09-01	850.00	850.00	850.00 - 850.00	10	8,500.00	1
203	2015-08-24	745.00	745.00	745.00 - 745.00	5	3,725.00	1
204	2015-08-17	700.00	700.00	700.00 - 700.00	18	12,600.00	1
205	2015-07-24	650.00	650.00	650.00 - 650.00	48	31,200.00	1
206	2015-06-17	650.00	650.00	650.00 - 650.00	5	3,250.00	1
207	2015-06-15	760.00	760.00	760.00 - 760.00	33	25,080.00	1
208	2015-06-03	760.00	760.00	760.00 - 760.00	48	36,480.00	2
209	2015-05-20	760.00	760.00	760.00 - 760.00	10	7,600.00	1
210	2015-05-19	760.00	760.00	760.00 - 760.00	20	15,200.00	1
211	2015-05-08	760.00	760.00	760.00 - 760.00	5	3,800.00	1
212	2015-04-02	799.00	799.00	799.00 - 799.00	10	7,990.00	1
213	2015-03-16	800.00	800.00	800.00 - 800.00	30	24,000.00	1
214	2015-02-17	800.00	800.00	800.00 - 800.00	281	224,800.00	1
215	2015-02-10	855.00	855.00	855.00 - 855.00	28	23,940.00	1
216	2015-02-02	945.00	945.00	945.00 - 945.00	190	179,550.00	1
217	2015-01-27	945.00	945.00	945.00 - 945.00	10	9,450.00	1
218	2014-09-02	1,000.00	1,000.00	1,000.00 - 1,000.00	2,045	2,045,000.00	4
219	2014-08-13	1,000.00	1,000.00	1,000.00 - 1,000.00	80	80,000.00	4
220	2014-07-18	1,001.00	1,000.00	1,000.00 - 1,001.00	250	250,030.00	3
221	2014-07-07	1,170.00	1,172.00	1,170.00 - 1,173.00	10	11,715.00	2
222	2014-06-24	1,020.00	1,020.00	1,020.00 - 1,020.00	4	4,080.00	1
223	2014-06-20	1,020.00	1,020.00	1,020.00 - 1,020.00	44	44,880.00	2
224	2014-06-09	1,020.00	1,020.00	1,020.00 - 1,020.00	39	39,780.00	1
225	2014-06-06	1,021.00	1,021.00	1,021.00 - 1,021.00	30	30,630.00	1
226	2014-06-05	1,200.00	1,200.00	1,200.00 - 1,200.00	3	3,600.00	1
227	2014-05-16	1,201.00	1,201.00	1,201.00 - 1,201.00	500	600,500.00	2
228	2014-05-08	1,201.00	1,200.00	1,200.00 - 1,201.00	110	132,020.00	2
229	2014-04-23	1,201.00	1,201.00	1,200.00 - 1,201.00	35	42,020.00	2
230	2014-04-16	1,200.00	1,200.00	1,200.00 - 1,200.00	10	12,000.00	1
231	2014-04-14	1,148.00	1,148.00	1,148.00 - 1,148.00	250	287,000.00	1
232	2014-04-11	1,350.00	1,350.00	1,350.00 - 1,350.00	1,000	1,350,000.00	1
233	2014-04-09	1,200.00	1,200.00	1,200.00 - 1,200.00	10	12,000.00	1
234	2014-04-02	1,200.00	1,200.00	1,200.00 - 1,200.00	20	24,000.00	1
235	2014-03-28	1,200.00	1,200.00	1,200.00 - 1,200.00	20	24,000.00	1
236	2014-03-17	1,380.00	1,380.00	1,380.00 - 1,380.00	206	284,280.00	3
237	2014-03-07	1,200.00	1,200.00	1,200.00 - 1,200.00	30	36,000.00	1
238	2014-01-22	1,200.00	1,200.00	1,200.00 - 1,200.00	10	12,000.00	1
239	2014-01-14	1,200.00	1,200.00	1,200.00 - 1,200.00	343	411,600.00	1
240	2014-01-13	1,145.00	1,145.00	1,145.00 - 1,145.00	295	337,775.00	2
241	2014-01-09	1,000.00	1,000.00	1,000.00 - 1,000.00	4	4,000.00	1
242	2013-12-11	1,000.00	1,000.00	1,000.00 - 1,000.00	18	18,000.00	1
243	2013-12-09	1,000.00	1,000.00	1,000.00 - 1,000.00	22	22,000.00	2
244	2013-12-04	1,000.00	1,000.00	1,000.00 - 1,000.00	1	1,000.00	1
245	2013-11-29	900.00	1,000.00	900.00 - 1,000.00	699	652,400.00	2
246	2013-11-27	1,020.00	1,020.00	1,020.00 - 1,020.00	61	62,220.00	1
247	2013-11-14	1,020.00	1,020.00	1,020.00 - 1,020.00	2	2,040.00	1
248	2013-10-31	1,020.00	1,020.00	1,020.00 - 1,020.00	3	3,060.00	1
249	2013-10-30	1,190.00	1,190.00	1,190.00 - 1,190.00	3	3,570.00	1
250	2013-10-15	1,199.00	1,199.00	1,199.00 - 1,199.00	100	119,900.00	1
251	2013-10-14	1,200.00	1,200.00	1,200.00 - 1,200.00	7	8,400.00	2
252	2013-09-19	1,200.00	1,200.00	1,200.00 - 1,200.00	43	51,600.00	2
253	2013-08-30	1,380.00	1,380.00	1,380.00 - 1,380.00	1,016	1,402,080.00	1
254	2013-08-29	1,200.00	1,200.00	1,200.00 - 1,200.00	225	270,000.00	2
255	2013-08-28	1,200.00	1,200.00	1,200.00 - 1,200.00	200	240,000.00	1
256	2013-08-06	1,200.00	1,263.00	1,200.00 - 1,265.00	1,016	1,283,550.00	2
257	2013-07-31	1,250.00	1,260.00	1,250.00 - 1,260.00	1,665	2,097,400.00	5
258	2013-07-25	815.00	1,098.00	815.00 - 1,100.00	615	675,075.00	2
259	2013-07-23	950.00	957.75	950.00 - 1,265.00	610	584,225.00	2
260	2013-07-16	1,100.00	1,100.00	1,100.00 - 1,100.00	1,000	1,100,000.00	1
261	2013-06-18	1,288.00	1,288.00	1,288.00 - 1,288.00	100	128,800.00	1
262	2013-06-17	1,120.00	1,120.00	1,120.00 - 1,120.00	5	5,600.00	1
263	2013-06-14	979.00	979.00	979.00 - 979.00	5	4,895.00	1
264	2013-06-13	800.00	852.27	800.00 - 912.00	15	12,784.00	3
265	2013-06-12	793.50	793.50	793.50 - 793.50	8	6,348.00	1
266	2013-06-11	690.00	690.00	690.00 - 690.00	1,703	1,175,070.00	1
267	2013-05-31	600.00	600.00	600.00 - 600.00	60	36,000.00	2
268	2013-05-27	595.00	595.00	595.00 - 595.00	9	5,355.00	1
269	2013-05-09	695.00	695.00	695.00 - 695.00	409	284,255.00	1
270	2013-04-05	700.00	698.39	650.00 - 700.00	310	216,500.00	2
271	2013-03-13	650.00	650.00	650.00 - 650.00	13	8,450.00	1
272	2013-03-12	720.00	720.00	720.00 - 720.00	100	72,000.00	1
273	2013-03-05	750.00	750.00	750.00 - 750.00	250	187,500.00	1
274	2013-02-20	720.00	720.00	720.00 - 720.00	10	7,200.00	1
275	2013-02-08	720.00	720.00	720.00 - 720.00	10	7,200.00	1
276	2013-02-07	800.00	800.00	800.00 - 800.00	100	80,000.00	1
277	2013-02-04	720.00	720.00	720.00 - 720.00	70	50,400.00	1
278	2013-01-16	800.00	800.00	800.00 - 800.00	34	27,200.00	1
279	2013-01-09	800.00	800.00	800.00 - 800.00	16	12,800.00	1
280	2013-01-07	820.00	820.00	820.00 - 820.00	197	161,540.00	1
281	2012-11-19	850.00	850.00	850.00 - 850.00	6	5,100.00	1
282	2008-07-03	219.00	219.00	219.00 - 219.00	26	5,694.00	0
283	2008-04-17	230.00	236.00	230.00 - 236.00	159	37,188.00	0
284	2008-02-18	236.00	236.00	236.00 - 236.00	6	1,416.00	0
285	2008-01-23	205.00	236.00	205.00 - 236.00	723	156,891.00	0
286	2008-01-18	205.00	205.00	205.00 - 205.00	62	12,710.00	0
287	2007-12-19	200.00	205.00	200.00 - 205.00	431	86,656.00	0
288	2007-11-23	205.00	205.00	205.00 - 205.00	8	1,640.00	0
289	2007-11-22	205.00	205.00	205.00 - 205.00	39	7,995.00	0
290	2007-11-09	202.00	202.00	202.00 - 202.00	20	4,040.00	0
291	2007-10-30	200.00	200.00	200.00 - 200.00	2	400.00	0
292	2007-10-24	200.00	200.00	200.00 - 200.00	6	1,200.00	0
293	2007-10-11	200.00	200.00	200.00 - 200.00	20	4,000.00	0
294	2007-10-10	200.00	200.00	200.00 - 200.00	4	800.00	0
295	2007-10-05	200.00	200.00	200.00 - 200.00	87	17,400.00	0
296	2007-10-04	180.00	180.00	180.00 - 180.00	2,270	408,600.00	0
297	2007-08-27	180.00	180.00	180.00 - 180.00	100	18,000.00	0
298	2007-08-24	150.00	150.00	150.00 - 150.00	200	30,000.00	0
299	2007-08-21	120.00	120.00	120.00 - 120.00	68	8,160.00	0
300	2007-08-17	120.00	120.00	120.00 - 120.00	8	960.00	0
301	2007-08-15	120.00	120.00	120.00 - 120.00	16	1,920.00	0
302	2007-08-13	101.00	101.00	101.00 - 101.00	174	17,574.00	0
303	2007-08-07	100.00	100.00	100.00 - 100.00	25	2,500.00	0
304	2007-08-03	100.00	100.00	100.00 - 100.00	4	400.00	0
305	2007-07-18	100.00	100.00	100.00 - 100.00	14	1,400.00	0
306	2007-07-03	100.00	100.00	100.00 - 100.00	96	9,600.00	0
307	2007-06-15	100.00	100.00	100.00 - 100.00	438	43,800.00	0
308	2007-06-14	95.00	95.00	95.00 - 95.00	200	19,000.00	0
309	2007-02-13	100.00	100.00	100.00 - 100.00	23	2,300.00	0
310	2007-02-09	100.00	100.00	100.00 - 100.00	52	5,200.00	0
311	2007-02-08	100.00	100.00	100.00 - 100.00	24	2,400.00	0
312	2007-02-06	100.00	100.00	100.00 - 100.00	100	10,000.00	0
313	2007-02-02	100.00	100.00	100.00 - 100.00	288	28,800.00	0
314	2007-01-24	100.00	100.00	100.00 - 100.00	60	6,000.00	0
315	2007-01-04	100.00	100.00	100.00 - 100.00	85	8,500.00	0
316	2007-01-03	100.00	100.00	100.00 - 100.00	16	1,600.00	0
317	2006-12-27	62.00	100.00	62.00 - 100.00	1,922	191,060.00	0
318	2006-12-20	62.00	62.00	62.00 - 62.00	40	2,480.00	0
319	2006-12-15	62.00	62.00	62.00 - 62.00	16	992.00	0
320	2006-12-12	62.00	62.00	62.00 - 62.00	8	496.00	0
321	2006-12-07	62.00	62.00	62.00 - 62.00	52	3,224.00	0
322	2006-12-05	62.00	62.00	62.00 - 62.00	2	124.00	0
323	2006-12-01	62.00	62.00	62.00 - 62.00	20	1,240.00	0
324	2006-11-30	62.00	62.00	62.00 - 62.00	6	372.00	0
325	2006-11-03	60.00	60.00	60.00 - 60.00	74	4,440.00	0
326	2006-10-17	60.00	60.00	60.00 - 60.00	40	2,400.00	0
327	2006-08-07	60.00	60.00	60.00 - 60.00	88	5,280.00	0
328	2006-07-17	60.00	60.00	60.00 - 60.00	32	1,920.00	0
329	2006-05-09	60.00	60.00	60.00 - 60.00	143	8,580.00	0
330	2006-05-01	60.00	60.00	60.00 - 60.00	233	13,980.00	0
331	2006-04-27	51.00	60.00	51.00 - 60.00	104	6,114.00	0
332	2006-04-06	50.00	50.00	50.00 - 50.00	656	32,800.00	0
333	2006-04-03	50.00	50.00	50.00 - 50.00	848	42,400.00	0
334	2006-03-28	50.00	50.00	50.00 - 50.00	4	200.00	0
335	2006-03-03	50.00	50.00	50.00 - 50.00	4	200.00	0
336	2006-03-01	50.00	50.00	50.00 - 50.00	24	1,200.00	0
337	2006-02-20	50.00	50.00	50.00 - 50.00	105	5,250.00	0
338	2006-02-16	50.00	50.00	50.00 - 50.00	217,063	10,853,150.00	0
339	2006-01-27	50.00	50.00	50.00 - 50.00	105	5,250.00	0
340	2005-10-03	50.00	50.00	50.00 - 50.00	50	2,500.00	0
341	2005-09-28	50.00	50.00	50.00 - 50.00	128	6,400.00	0
342	2005-09-14	50.00	50.00	50.00 - 50.00	14	700.00	0
343	2005-09-12	20.00	20.00	20.00 - 20.00	14	280.00	0
344	2005-09-07	20.00	20.00	20.00 - 20.00	36	720.00	0
345	2005-05-18	20.00	20.00	20.00 - 20.00	10	200.00	0
346	2005-05-17	20.00	20.00	20.00 - 20.00	90	1,800.00	0
347	2005-05-13	10.00	10.00	10.00 - 10.00	30	300.00	0
348	2005-03-09	10.00	10.00	10.00 - 10.00	4	40.00	0
349	2005-03-04	10.00	10.00	10.00 - 10.00	65	650.00	0
350	2005-01-25	10.00	10.00	10.00 - 10.00	4	40.00	0
351	2004-09-15	100.00	100.00	100.00 - 100.00	1,900	190,000.00	0
352	2004-09-08	100.00	100.00	100.00 - 100.00	250	25,000.00	0
353	2004-09-02	100.00	100.00	100.00 - 100.00	232	23,200.00	0
354	2004-08-26	100.00	100.00	100.00 - 100.00	10	1,000.00	0
355	2004-08-23	100.00	100.00	100.00 - 100.00	15	1,500.00	0
356	2004-08-16	101.00	101.00	101.00 - 101.00	10	1,010.00	0
357	2004-08-13	101.00	101.00	101.00 - 101.00	785	79,285.00	0
358	2004-08-12	101.00	101.00	101.00 - 101.00	4	404.00	0
359	2004-08-11	101.00	101.00	101.00 - 101.00	104	10,504.00	0
360	2004-08-10	101.00	101.00	101.00 - 101.00	295	29,795.00	0
361	2004-08-05	101.00	101.00	101.00 - 200.00	1,192	186,623.00	0
362	2004-08-04	100.00	100.00	100.00 - 100.00	82	8,200.00	0
363	2004-08-03	101.00	101.00	101.00 - 101.00	15	1,515.00	0
364	2004-08-02	101.00	101.00	101.00 - 101.00	25	2,525.00	0
365	2004-07-23	100.00	100.00	100.00 - 100.00	500	50,000.00	0
366	2004-07-19	100.00	100.00	100.00 - 100.00	388	38,800.00	0
367	2004-07-07	100.00	100.00	100.00 - 100.00	29	2,900.00	0
368	2004-07-06	100.00	100.00	100.00 - 100.00	20	2,000.00	0
369	2004-07-05	100.00	100.00	100.00 - 100.00	750	75,000.00	0
370	2004-06-30	100.00	100.00	100.00 - 100.00	765	76,500.00	0
371	2004-05-11	13.00	13.00	13.00 - 13.00	5	65.00	0
372	2004-05-07	11.00	12.00	11.00 - 12.00	22	243.00	0
373	2004-04-27	7.00	7.00	7.00 - 7.00	5	35.00	0
374	2004-04-23	7.00	7.00	7.00 - 7.00	10	70.00	0
375	2004-04-21	7.00	7.00	7.00 - 7.00	15	105.00	0
376	2004-04-19	7.00	7.00	7.00 - 7.00	15	105.00	0
377	2004-04-15	7.00	7.00	7.00 - 7.00	12	84.00	0
378	2004-04-12	5.00	5.00	5.00 - 5.00	23	115.00	0
379	2004-04-06	5.00	5.00	5.00 - 5.00	25	125.00	0
380	2004-03-30	5.00	5.00	5.00 - 5.00	15	75.00	0
381	2004-03-22	5.00	5.00	5.00 - 5.00	22	110.00	0
382	2004-03-03	5.00	5.00	5.00 - 5.00	30	150.00	0
383	2004-03-01	5.00	5.00	5.00 - 5.00	32	160.00	0
384	2004-02-27	5.00	5.00	5.00 - 5.00	25	125.00	0
385	2004-02-26	5.00	5.00	5.00 - 5.00	35	175.00	0
386	2004-02-12	5.00	5.00	5.00 - 5.00	8	40.00	0
387	2004-02-11	5.00	5.00	5.00 - 5.00	60	300.00	0
388	2004-02-10	5.00	5.00	5.00 - 5.00	81	405.00	0
389	2004-02-02	11.00	11.00	11.00 - 11.00	72	792.00	0
390	2004-01-21	11.00	11.00	11.00 - 11.00	280	3,080.00	0
391	2003-10-06	5.00	5.00	5.00 - 5.00	50	250.00	0
392	2003-06-09	11.00	11.00	11.00 - 11.00	50	550.00	0
393	2003-03-05	10.00	10.00	10.00 - 10.00	240	2,400.00	0
394	2003-03-04	21.00	10.00	10.00 - 21.00	31,986	665,036.00	0
395	2003-02-26	21.00	21.00	21.00 - 21.00	1	21.00	0
396	2003-02-17	20.00	20.00	20.00 - 20.00	2	40.00	0
397	2003-02-12	20.00	20.00	20.00 - 20.00	2,344	46,880.00	0
398	2003-01-06	20.00	20.00	20.00 - 20.00	29	580.00	0
399	2003-01-03	18.00	18.00	18.00 - 18.00	2,344	42,192.00	0
400	2002-12-09	17.00	17.00	17.00 - 17.00	66	1,122.00	0
401	2002-11-21	17.00	17.00	17.00 - 17.00	230	3,910.00	0
402	2002-11-13	16.00	16.00	16.00 - 16.00	72	1,152.00	0
403	2002-11-04	15.00	16.00	15.00 - 16.00	1,107	17,711.00	0
404	2002-09-27	17.00	17.00	17.00 - 17.00	1	17.00	0
405	2002-09-26	17.00	17.00	17.00 - 17.00	74	1,258.00	0
406	2002-09-24	17.00	17.00	17.00 - 17.00	32	544.00	0
407	2002-09-23	17.00	17.00	17.00 - 17.00	67	1,139.00	0
408	2002-09-20	22.00	22.00	22.00 - 22.00	100	2,200.00	0
409	2002-09-18	19.00	20.00	19.00 - 20.00	307	5,890.00	0
410	2002-09-17	18.00	19.00	18.00 - 19.00	358	6,694.00	0
411	2002-08-30	16.00	20.00	16.00 - 20.00	9,042	149,590.00	0
412	2002-08-20	15.00	15.00	15.00 - 15.00	24	360.00	0
413	2002-08-19	11.00	11.00	11.00 - 11.00	1	11.00	0
414	2002-07-25	10.00	10.00	10.00 - 10.00	3,424	34,240.00	0
415	2002-07-24	11.00	11.00	11.00 - 11.00	231	2,541.00	0
416	2002-07-22	15.00	15.00	15.00 - 15.00	367	5,505.00	0
417	2002-07-18	10.00	10.00	10.00 - 10.00	558	5,580.00	0
418	2002-06-28	14.00	14.00	14.00 - 14.00	520	7,280.00	0
419	2002-06-17	15.00	15.00	15.00 - 15.00	18	270.00	0
420	2002-06-10	13.00	13.00	13.00 - 13.00	686	8,918.00	0
421	2002-06-07	12.00	12.00	12.00 - 12.00	510	6,120.00	0
422	2002-06-05	12.00	12.00	12.00 - 12.00	1,090	13,080.00	0
423	2002-05-30	11.00	11.00	11.00 - 11.00	140	1,540.00	0
424	2002-05-27	10.00	10.00	10.00 - 10.00	1,179	11,790.00	0
425	2002-05-24	10.00	10.00	10.00 - 10.00	3,000	30,000.00	0
426	2002-05-23	10.00	10.00	10.00 - 10.00	2,989	29,890.00	0
427	2002-05-09	20.00	20.00	20.00 - 20.00	68	1,360.00	0
428	2002-04-05	22.00	22.00	22.00 - 22.00	74	1,628.00	0
429	2002-04-03	22.00	22.00	22.00 - 22.00	240	5,280.00	0
430	2002-03-28	21.00	21.00	21.00 - 21.00	2	42.00	0
431	2002-03-27	21.00	21.00	21.00 - 21.00	24	504.00	0
432	2002-03-22	21.00	21.00	21.00 - 21.00	24	504.00	0
433	2002-03-21	25.00	25.00	25.00 - 25.00	270	6,750.00	0
434	2002-03-19	21.00	21.00	21.00 - 21.00	80	1,680.00	0
435	2002-03-15	20.00	20.00	20.00 - 20.00	64	1,280.00	0
436	2002-03-05	17.00	17.00	17.00 - 17.00	120	2,040.00	0
437	2002-03-04	17.00	17.00	17.00 - 17.00	119	2,023.00	0
438	2002-02-27	17.00	17.00	17.00 - 17.00	80	1,360.00	0
439	2002-02-26	25.00	25.00	25.00 - 25.00	400	10,000.00	0
440	2002-02-21	17.00	17.00	17.00 - 17.00	40	680.00	0
441	2002-02-20	17.00	17.00	17.00 - 17.00	80	1,360.00	0
442	2002-02-18	17.00	17.00	17.00 - 17.00	144	2,448.00	0
443	2002-02-12	15.00	15.00	15.00 - 15.00	139	2,085.00	0
444	2002-02-11	16.00	15.00	15.00 - 16.00	66	1,024.00	0
445	2002-02-08	15.00	15.00	15.00 - 15.00	8	120.00	0
446	2002-02-07	15.00	15.00	15.00 - 15.00	96	1,440.00	0
447	2002-02-05	15.00	15.00	15.00 - 15.00	80	1,200.00	0
448	2002-02-04	15.00	15.00	15.00 - 15.00	64	960.00	0
449	2002-01-31	15.00	15.00	15.00 - 15.00	64	960.00	0
450	2002-01-30	30.00	30.00	30.00 - 30.00	30	900.00	0
451	2002-01-23	15.00	15.00	15.00 - 15.00	24	360.00	0
452	2002-01-22	15.00	15.00	15.00 - 15.00	58	870.00	0
453	2002-01-21	15.00	15.00	15.00 - 15.00	24	360.00	0
454	2002-01-18	15.00	15.00	15.00 - 15.00	30	450.00	0
455	2002-01-17	15.00	15.00	15.00 - 15.00	24	360.00	0
456	2002-01-07	15.00	15.00	15.00 - 15.00	18	270.00	0
457	2001-12-25	10.00	10.00	10.00 - 10.00	128	1,280.00	0
458	2001-12-17	30.00	30.00	30.00 - 30.00	16	480.00	0
459	2001-12-10	40.00	40.00	40.00 - 40.00	48	1,920.00	0
460	2001-11-15	42.00	10.00	10.00 - 42.00	508	15,704.00	0
461	2001-10-26	41.00	41.00	41.00 - 41.00	32	1,312.00	0
462	2001-09-07	42.00	42.00	42.00 - 42.00	10	420.00	0
463	2001-09-06	43.00	43.00	43.00 - 43.00	82	3,526.00	0
464	2001-08-23	43.00	43.00	43.00 - 43.00	24	1,032.00	0
465	2001-08-22	43.00	43.00	43.00 - 43.00	44	1,892.00	0
466	2001-08-21	42.00	42.00	42.00 - 42.00	29	1,218.00	0
467	2001-08-02	42.00	42.00	42.00 - 42.00	26	1,092.00	0
468	2001-07-24	50.00	50.00	50.00 - 50.00	8	400.00	0
469	2001-07-09	41.00	41.00	41.00 - 41.00	433	17,753.00	0
470	2001-07-06	41.00	41.00	41.00 - 41.00	228	9,348.00	0
471	2001-06-27	40.00	40.00	40.00 - 40.00	10	400.00	0
472	2001-06-26	40.00	40.00	40.00 - 40.00	20	800.00	0
473	2001-06-15	40.00	40.00	40.00 - 40.00	60	2,400.00	0
474	2001-06-13	39.00	39.00	39.00 - 39.00	2	78.00	0
475	2001-05-30	39.00	39.00	39.00 - 39.00	750	29,250.00	0
476	2001-05-29	38.00	38.00	38.00 - 38.00	1	38.00	0
477	2001-05-24	39.00	39.00	39.00 - 39.00	29	1,131.00	0
478	2001-05-15	39.00	39.00	39.00 - 39.00	1,389	54,171.00	0
479	2001-05-01	37.00	37.00	37.00 - 37.00	32	1,184.00	0
480	2001-04-30	37.00	37.00	37.00 - 37.00	16	592.00	0
481	2001-04-27	37.00	37.00	37.00 - 37.00	16	592.00	0
482	2001-04-24	37.00	37.00	37.00 - 37.00	32	1,184.00	0
483	2001-04-05	41.00	41.00	41.00 - 41.00	36	1,476.00	0
484	2001-03-28	42.00	42.00	42.00 - 42.00	48	2,016.00	0
485	2001-03-23	42.00	42.00	42.00 - 42.00	88	3,696.00	0
486	2001-03-20	42.00	42.00	42.00 - 42.00	40	1,680.00	0
487	2001-03-19	42.00	42.00	42.00 - 42.00	16	672.00	0
488	2001-03-16	42.00	42.00	42.00 - 42.00	120	5,040.00	0
489	2001-03-14	42.00	75.00	42.00 - 75.00	51	3,231.00	0
490	2001-03-13	43.00	43.00	43.00 - 43.00	733	31,519.00	0
491	2001-03-12	43.00	43.00	43.00 - 43.00	683	29,369.00	0
492	2001-03-09	43.00	42.00	42.00 - 43.00	699	30,041.00	0
493	2001-03-08	42.00	43.00	42.00 - 43.00	757	32,527.00	0
494	2001-03-07	42.00	42.00	42.00 - 42.00	80	3,360.00	0
495	2001-03-02	42.00	42.00	42.00 - 42.00	368	15,456.00	0
496	2001-02-28	41.00	41.00	41.00 - 41.00	72	2,952.00	0
497	2001-02-27	41.00	41.00	41.00 - 41.00	104	4,264.00	0
498	2001-02-26	41.00	41.00	41.00 - 41.00	32	1,312.00	0
499	2001-02-23	41.00	41.00	41.00 - 41.00	160	6,560.00	0
500	2001-02-22	43.00	43.00	43.00 - 43.00	632	27,176.00	0
501	2001-02-21	43.00	43.00	43.00 - 43.00	40	1,720.00	0
502	2001-02-20	43.00	43.00	43.00 - 43.00	208	8,944.00	0
503	2001-02-19	42.00	43.00	42.00 - 43.00	60	2,576.00	0
504	2001-02-15	42.00	41.00	41.00 - 42.00	187	7,790.00	0
505	2001-02-14	40.00	41.00	40.00 - 41.00	254	10,224.00	0
506	2001-02-13	40.00	39.00	39.00 - 40.00	1,704	67,600.00	0
507	2001-02-08	38.00	38.00	38.00 - 38.00	48	1,824.00	0
508	2001-01-31	50.00	50.00	50.00 - 50.00	250	12,500.00	0
509	2001-01-29	40.00	40.00	40.00 - 40.00	4,445	177,800.00	0
510	2001-01-24	75.00	36.00	36.00 - 75.00	203	15,186.00	0
511	2001-01-18	35.00	35.00	35.00 - 35.00	16	560.00	0
512	2001-01-17	37.00	36.00	35.00 - 50.00	1,686	60,418.00	0
513	2001-01-16	35.00	37.00	35.00 - 37.00	718	25,780.00	0
514	2001-01-15	35.00	35.00	35.00 - 35.00	593	20,755.00	0
515	2001-01-12	30.00	35.00	30.00 - 35.00	2,823	92,185.00	0
516	2001-01-05	43.00	43.00	43.00 - 43.00	325	13,975.00	0
517	2001-01-03	45.00	45.00	45.00 - 45.00	200	9,000.00	0
518	2001-01-02	45.00	45.00	45.00 - 45.00	264	11,880.00	0
519	2000-12-29	46.00	45.00	45.00 - 46.00	2,000	91,720.00	0
520	2000-12-28	47.00	47.00	47.00 - 47.00	120	5,640.00	0
521	2000-12-22	47.00	47.00	47.00 - 47.00	1,438	67,586.00	0
522	2000-12-21	45.00	47.00	45.00 - 47.00	108	5,036.00	0
523	2000-12-20	45.00	45.00	45.00 - 45.00	88	3,960.00	0
524	2000-12-14	40.00	42.00	40.00 - 42.00	3,219	135,190.00	0
525	2000-12-08	40.00	40.00	40.00 - 40.00	1,134	45,360.00	0
526	2000-12-01	40.00	40.00	40.00 - 40.00	1,571	62,840.00	0
527	2000-11-27	46.00	46.00	46.00 - 46.00	2	92.00	0
528	2000-11-21	46.00	46.00	46.00 - 46.00	1	46.00	0
529	2000-11-20	46.00	46.00	46.00 - 46.00	8	368.00	0
530	2000-11-17	45.00	45.00	45.00 - 45.00	9,268	417,060.00	0
531	2000-11-16	51.00	51.00	51.00 - 51.00	318	16,218.00	0
532	2000-11-15	51.00	51.00	51.00 - 51.00	8	408.00	0
533	2000-11-13	51.00	51.00	51.00 - 51.00	500	25,500.00	0
534	2000-11-10	46.00	46.00	46.00 - 46.00	48	2,208.00	0
535	2000-11-08	44.00	44.00	44.00 - 44.00	120	5,280.00	0
536	2000-11-07	44.00	44.00	44.00 - 44.00	120	5,280.00	0
537	2000-11-06	44.00	44.00	44.00 - 44.00	32	1,408.00	0
538	2000-11-03	42.00	42.00	42.00 - 42.00	112	4,704.00	0
539	2000-10-31	42.00	42.00	42.00 - 42.00	120	5,040.00	0
540	2000-10-27	42.00	42.00	42.00 - 42.00	80	3,360.00	0
541	2000-10-26	42.00	42.00	42.00 - 42.00	112	4,704.00	0
542	2000-10-25	42.00	42.00	42.00 - 42.00	436	18,312.00	0
543	2000-10-24	40.00	40.00	40.00 - 40.00	192	7,680.00	0
544	2000-10-23	40.00	40.00	40.00 - 40.00	80	3,200.00	0
545	2000-10-20	42.00	42.00	42.00 - 42.00	16	672.00	0
546	2000-10-17	42.00	42.00	42.00 - 42.00	104	4,368.00	0
547	2000-10-13	42.00	42.00	42.00 - 42.00	47	1,974.00	0
548	2000-10-10	42.00	42.00	42.00 - 42.00	24	1,008.00	0
549	2000-10-05	43.00	43.00	43.00 - 43.00	20	860.00	0
550	2000-10-02	42.00	42.00	42.00 - 42.00	89	3,738.00	0
551	2000-09-27	42.00	42.00	42.00 - 42.00	2,252	94,584.00	0
552	2000-09-26	50.00	50.00	50.00 - 50.00	40	2,000.00	0
553	2000-09-22	50.00	50.00	50.00 - 50.00	2,050	102,500.00	0
554	2000-09-04	42.00	42.00	42.00 - 42.00	42	1,764.00	0
555	2000-09-01	42.00	42.00	42.00 - 42.00	8	336.00	0
556	2000-08-15	42.00	42.00	42.00 - 42.00	4	168.00	0
557	2000-08-03	50.00	50.00	50.00 - 50.00	22	1,100.00	0
558	2000-07-24	42.00	42.00	42.00 - 42.00	2	84.00	0
559	2000-07-06	44.00	44.00	44.00 - 44.00	15	660.00	0
560	2000-07-04	45.00	45.00	45.00 - 45.00	436	19,620.00	0
561	2000-07-03	44.00	44.00	44.00 - 44.00	3	132.00	0
562	2000-06-22	45.00	45.00	45.00 - 45.00	32	1,440.00	0
563	2000-06-08	42.00	42.00	42.00 - 42.00	2	84.00	0
564	2000-05-29	41.00	41.00	41.00 - 41.00	6	246.00	0
565	2000-05-25	41.00	41.00	41.00 - 41.00	23	943.00	0
566	2000-05-17	41.00	40.00	40.00 - 41.00	17,426	714,400.00	0
567	2000-05-11	40.00	40.00	40.00 - 40.00	48	1,920.00	0
568	2000-05-09	40.00	40.00	40.00 - 40.00	80	3,200.00	0
569	2000-05-04	40.00	40.00	40.00 - 40.00	15	600.00	0
570	2000-04-28	40.00	40.00	40.00 - 40.00	16	640.00	0
571	2000-04-25	41.00	41.00	41.00 - 41.00	16	656.00	0
572	2000-04-21	40.00	40.00	40.00 - 40.00	32	1,280.00	0
573	2000-04-20	41.00	41.00	41.00 - 41.00	8	328.00	0
574	2000-04-17	40.00	40.00	40.00 - 40.00	81	3,240.00	0
575	2000-04-07	40.00	40.00	40.00 - 40.00	2	80.00	0
576	2000-03-31	40.00	40.00	40.00 - 40.00	30	1,200.00	0
577	2000-03-29	50.00	50.00	50.00 - 50.00	436	21,800.00	0
578	2000-03-27	50.00	40.00	35.00 - 80.00	33,374	1,316,246.00	0
579	2000-03-23	51.00	51.00	51.00 - 51.00	208	10,608.00	0
580	2000-03-22	52.00	52.00	52.00 - 52.00	104	5,408.00	0
581	2000-03-21	52.00	52.00	52.00 - 52.00	8	416.00	0
582	2000-03-20	52.00	52.00	52.00 - 52.00	72	3,744.00	0
583	2000-03-15	51.00	51.00	51.00 - 51.00	96	4,896.00	0
584	2000-03-13	52.00	52.00	52.00 - 52.00	18	936.00	0
585	2000-03-08	50.00	50.00	50.00 - 50.00	2	100.00	0
586	2000-03-07	50.00	50.00	50.00 - 50.00	2	100.00	0
587	2000-03-03	51.00	51.00	51.00 - 51.00	16	816.00	0
588	2000-03-02	46.00	50.00	46.00 - 50.00	790	37,966.00	0
589	2000-02-29	46.00	46.00	46.00 - 46.00	34	1,564.00	0
590	2000-02-28	50.00	50.00	50.00 - 50.00	132	6,600.00	0
591	2000-02-25	46.00	46.00	46.00 - 46.00	60	2,760.00	0
592	2000-02-24	50.00	50.00	50.00 - 50.00	250	12,500.00	0
593	2000-02-22	46.00	46.00	46.00 - 46.00	80	3,680.00	0
594	2000-02-18	46.00	46.00	46.00 - 46.00	233	10,718.00	0
595	2000-02-16	46.00	46.00	46.00 - 46.00	240	11,040.00	0
596	2000-02-14	45.00	45.00	45.00 - 45.00	60	2,700.00	0
597	2000-02-11	46.00	46.00	46.00 - 46.00	233	10,718.00	0
598	2000-01-31	45.00	45.00	45.00 - 45.00	6	270.00	0
599	2000-01-27	44.00	44.00	44.00 - 44.00	55	2,420.00	0
600	2000-01-25	45.00	45.00	45.00 - 45.00	100	4,500.00	0
601	2000-01-20	44.00	44.00	44.00 - 44.00	32	1,408.00	0
602	2000-01-17	44.00	70.00	44.00 - 70.00	2,233	155,270.00	0
603	2000-01-14	60.00	44.00	44.00 - 60.00	3,224	184,704.00	0
604	2000-01-07	50.00	50.00	50.00 - 50.00	445	22,250.00	0
605	2000-01-04	40.00	40.00	40.00 - 40.00	9	360.00	0
606	1999-12-28	40.00	40.00	40.00 - 40.00	4	160.00	0
607	1999-12-27	41.00	41.00	41.00 - 41.00	250	10,250.00	0
608	1999-12-24	41.00	41.00	41.00 - 41.00	56	2,296.00	0
609	1999-12-22	50.00	50.00	50.00 - 50.00	280	14,000.00	0
610	1999-12-20	40.00	40.00	40.00 - 40.00	50	2,000.00	0
611	1999-12-14	40.00	40.00	40.00 - 40.00	144	5,760.00	0
612	1999-12-10	42.00	37.00	37.00 - 42.00	957	40,159.00	0
613	1999-12-09	42.00	41.00	15.00 - 100.00	1,090	45,690.00	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