Өмнөх өдрийн хаалтын ханш	580.00
Нээлтийн ханш	0.00
Хаалтын ханш	580.00
Тухайн өдрийн VWAP	0.00
Авах дээд үнэ	550.00 x 50
Зарах доод үнэ	625.00 x 79
Нийт гаргасан хувьцаа	1,272,535
Эргэлтэд гаргасан хувьцаа	1,272,535

Өдрийн хязгаар	0.00 - 0.00
Арилжигдсан ширхэг	0
Арилжааны үнийн дүн	0.00
Хэлцлийн тоо	0
52 долоо хоног	506.00 - 626.00
ISIN	MN00BHL04351
Зах зээлийн үнэлгээ	738,070,300.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-09-04	580.00	580.00	580.00 - 580.00	120	69,600.00	2
2	2026-06-04	626.00	626.00	626.00 - 626.00	40	25,040.00	1
3	2026-05-18	626.00	626.00	626.00 - 626.00	4	2,504.00	1
4	2026-05-15	600.00	600.00	600.00 - 600.00	500	300,000.00	1
5	2026-05-11	580.00	584.17	580.00 - 585.00	360	210,300.00	3
6	2026-04-29	585.00	585.00	585.00 - 585.00	441	257,985.00	1
7	2026-04-03	581.00	581.00	581.00 - 581.00	119	69,139.00	1
8	2026-03-23	508.00	508.00	508.00 - 508.00	200	101,600.00	1
9	2026-01-09	506.00	506.00	506.00 - 506.00	111	56,166.00	1
10	2025-07-03	595.00	595.00	595.00 - 595.00	10	5,950.00	1
11	2025-06-25	595.00	595.00	595.00 - 595.00	6	3,570.00	1
12	2025-06-24	595.00	595.00	595.00 - 595.00	7	4,165.00	1
13	2025-04-21	700.00	700.00	700.00 - 700.00	10	7,000.00	1
14	2025-02-19	680.00	680.00	680.00 - 680.00	324	220,320.00	1
15	2025-02-12	685.00	685.00	685.00 - 685.00	25	17,125.00	2
16	2025-01-27	595.00	596.01	595.00 - 600.00	247	147,215.00	2
17	2025-01-24	594.00	594.00	594.00 - 594.00	1,493	886,842.00	3
18	2025-01-20	517.00	517.00	517.00 - 517.00	137	70,829.00	1
19	2024-12-23	517.00	517.00	517.00 - 517.00	1	517.00	1
20	2024-10-31	450.00	450.00	450.00 - 450.00	185	83,250.00	1
21	2024-09-23	500.00	500.00	500.00 - 500.00	150	75,000.00	1
22	2024-09-12	575.00	575.00	575.00 - 575.00	1	575.00	1
23	2024-09-11	575.00	575.00	575.00 - 575.00	1	575.00	1
24	2024-08-22	561.00	561.00	561.00 - 561.00	1	561.00	1
25	2024-06-21	488.00	488.00	488.00 - 488.00	140	68,320.00	1
26	2024-04-30	491.00	491.00	491.00 - 491.00	88	43,208.00	1
27	2024-03-19	575.00	575.00	575.00 - 575.00	5	2,875.00	1
28	2024-03-18	575.00	575.00	575.00 - 575.00	50	28,750.00	2
29	2023-11-28	500.00	500.00	500.00 - 500.00	56	28,000.00	1
30	2023-08-14	575.00	575.00	575.00 - 575.00	1	575.00	1
31	2023-07-07	500.00	500.00	500.00 - 500.00	10	5,000.00	1
32	2023-06-16	555.00	555.00	555.00 - 555.00	500	277,500.00	2
33	2023-06-14	517.00	517.00	517.00 - 517.00	400	206,800.00	1
34	2023-06-13	450.00	450.00	450.00 - 450.00	2,097	943,650.00	1
35	2023-05-31	450.00	450.00	450.00 - 450.00	122	54,900.00	1
36	2023-05-12	412.00	412.00	412.00 - 412.00	258	106,296.00	2
37	2023-04-11	420.00	420.00	420.00 - 420.00	116	48,720.00	1
38	2023-04-10	420.00	420.00	420.00 - 420.00	272	114,240.00	2
39	2023-04-03	460.00	420.00	420.00 - 460.00	335	149,060.00	2
40	2023-03-29	400.00	400.00	400.00 - 400.00	20	8,000.00	1
41	2023-03-20	420.00	420.00	420.00 - 420.00	189	79,380.00	1
42	2023-02-09	475.00	475.00	475.00 - 475.00	89	42,275.00	1
43	2023-02-07	450.00	450.00	450.00 - 450.00	748	336,600.00	2
44	2023-01-12	450.00	450.00	450.00 - 450.00	96	43,200.00	1
45	2022-11-30	410.00	410.00	410.00 - 410.00	60	24,600.00	2
46	2022-11-22	410.00	410.00	410.00 - 410.00	1	410.00	1
47	2022-09-05	401.00	401.00	401.00 - 401.00	230	92,230.00	2
48	2022-08-15	400.00	400.00	400.00 - 400.00	189	75,600.00	1
49	2022-08-12	420.00	412.35	410.00 - 420.00	68	28,040.00	2
50	2022-08-11	420.00	420.00	420.00 - 420.00	204	85,680.00	1
51	2022-06-15	410.00	410.00	410.00 - 410.00	280	114,800.00	1
52	2022-05-30	411.00	411.00	411.00 - 411.00	135	55,485.00	1
53	2022-05-27	400.00	400.00	400.00 - 400.00	1	400.00	1
54	2022-05-24	440.00	440.00	440.00 - 440.00	1,900	836,000.00	1
55	2022-05-23	440.00	440.00	440.00 - 440.00	600	264,000.00	1
56	2022-05-19	440.00	440.00	440.00 - 440.00	607	267,080.00	2
57	2022-05-18	440.00	440.00	440.00 - 440.00	150	66,000.00	1
58	2022-04-15	506.00	506.00	506.00 - 506.00	160	80,960.00	1
59	2022-04-01	506.00	506.00	506.00 - 506.00	50	25,300.00	1
60	2022-03-30	506.00	506.00	506.00 - 506.00	350	177,100.00	1
61	2022-03-16	440.00	440.00	440.00 - 440.00	70	30,800.00	1
62	2022-03-14	509.00	509.29	509.00 - 510.00	1,697	864,270.00	2
63	2022-02-07	510.00	510.00	510.00 - 510.00	3	1,530.00	1
64	2022-01-27	450.00	450.00	450.00 - 450.00	100	45,000.00	2
65	2022-01-13	400.00	400.00	400.00 - 400.00	80	32,000.00	1
66	2022-01-11	450.00	450.00	450.00 - 450.00	207	93,150.00	1
67	2021-11-22	510.00	510.00	510.00 - 510.00	267	136,170.00	1
68	2021-11-19	510.00	510.00	510.00 - 510.00	33	16,830.00	1
69	2021-11-17	510.00	510.00	510.00 - 510.00	47	23,970.00	1
70	2021-11-15	510.00	510.00	510.00 - 510.00	1	510.00	1
71	2021-11-02	460.00	460.00	460.00 - 460.00	31	14,260.00	1
72	2021-10-29	450.00	450.00	450.00 - 450.00	1	450.00	1
73	2021-10-14	400.00	400.00	400.00 - 400.00	196	78,400.00	1
74	2021-09-10	400.00	400.00	400.00 - 400.00	132	52,800.00	2
75	2021-08-31	400.00	400.00	400.00 - 400.00	68	27,200.00	1
76	2021-08-18	400.00	400.00	400.00 - 400.00	120	48,000.00	1
77	2021-08-13	450.00	450.00	450.00 - 450.00	136	61,200.00	2
78	2021-07-24	400.00	400.00	400.00 - 400.00	184	73,600.00	1
79	2021-07-22	450.00	450.00	450.00 - 450.00	300	135,000.00	1
80	2021-07-07	505.00	505.00	505.00 - 505.00	910	459,550.00	5
81	2021-07-06	460.00	460.00	460.00 - 460.00	29	13,340.00	1
82	2021-07-05	400.00	400.00	400.00 - 400.00	589	235,600.00	3
83	2021-06-25	400.00	400.00	400.00 - 400.00	200	80,000.00	1
84	2021-06-21	460.00	460.00	460.00 - 460.00	200	92,000.00	1
85	2021-06-04	510.00	510.00	510.00 - 510.00	20	10,200.00	1
86	2021-05-18	510.00	510.00	510.00 - 510.00	10	5,100.00	1
87	2021-05-10	520.00	520.00	520.00 - 520.00	10	5,200.00	1
88	2021-05-03	520.00	520.00	520.00 - 520.00	10	5,200.00	1
89	2021-02-26	515.00	515.00	515.00 - 515.00	26	13,390.00	1
90	2020-12-03	515.00	515.00	515.00 - 515.00	3,185	1,640,275.00	2
91	2020-11-27	450.00	450.00	450.00 - 450.00	12	5,400.00	1
92	2020-11-03	420.00	420.00	420.00 - 420.00	5	2,100.00	1
93	2020-08-04	400.00	400.00	400.00 - 400.00	69	27,600.00	1
94	2020-07-17	430.00	430.00	430.00 - 430.00	210	90,300.00	1
95	2020-06-09	450.00	450.00	450.00 - 450.00	140	63,000.00	1
96	2020-02-10	450.00	450.00	450.00 - 450.00	357	160,650.00	3
97	2020-02-06	500.00	500.00	500.00 - 500.00	1	500.00	1
98	2019-12-31	500.00	500.00	500.00 - 500.00	13	6,500.00	1
99	2019-12-24	450.00	450.00	450.00 - 450.00	30	13,500.00	1
100	2019-12-20	430.00	430.00	430.00 - 430.00	1,666	716,380.00	1
101	2019-10-01	450.00	450.00	450.00 - 450.00	80	36,000.00	1
102	2019-09-30	396.75	396.75	396.75 - 396.75	3	1,190.25	1
103	2019-08-05	345.00	345.00	345.00 - 345.00	10	3,450.00	2
104	2019-05-27	300.00	300.01	300.00 - 300.01	849	254,708.44	3
105	2019-03-25	315.00	315.00	315.00 - 315.00	3,587	1,129,905.00	3
106	2019-02-18	300.00	300.00	300.00 - 300.00	68	20,400.00	1
107	2019-02-02	350.00	350.00	350.00 - 350.00	140	49,000.00	2
108	2018-12-13	390.00	390.00	390.00 - 390.00	60	23,400.00	1
109	2018-09-25	410.00	410.00	410.00 - 410.00	207	84,870.00	1
110	2018-09-10	410.00	410.00	410.00 - 410.00	65	26,650.00	1
111	2018-09-03	410.00	410.00	410.00 - 410.00	51	20,910.00	1
112	2018-08-02	410.00	410.00	410.00 - 410.00	85	34,850.00	1
113	2018-07-26	410.00	410.00	410.00 - 410.00	1	410.00	1
114	2018-06-18	480.00	469.48	460.00 - 480.00	612	287,320.00	3
115	2018-06-07	480.00	480.00	480.00 - 480.00	8	3,840.00	1
116	2018-06-06	500.00	500.00	500.00 - 500.00	115	57,500.00	2
117	2018-05-31	500.00	500.00	500.00 - 500.00	15	7,500.00	1
118	2018-05-28	511.56	511.56	511.56 - 511.56	35	17,904.60	1
119	2018-05-16	500.00	500.00	500.00 - 500.00	60	30,000.00	1
120	2018-05-15	500.00	500.00	500.00 - 500.00	20	10,000.00	1
121	2018-05-14	480.00	480.84	480.00 - 481.00	224	107,709.00	2
122	2018-05-04	441.00	441.00	441.00 - 441.00	30	13,230.00	1
123	2018-05-01	419.00	419.00	419.00 - 419.00	233	97,627.00	2
124	2018-04-27	419.00	419.00	419.00 - 419.00	236	98,884.00	1
125	2018-04-17	385.00	384.21	382.00 - 385.00	136	52,252.00	2
126	2018-04-11	419.00	419.00	419.00 - 419.00	5	2,095.00	1
127	2018-04-09	380.00	380.00	380.00 - 380.00	1,000	380,000.00	1
128	2018-04-05	380.00	380.00	380.00 - 380.00	228	86,640.00	1
129	2018-03-29	341.00	341.00	341.00 - 341.00	5	1,705.00	1
130	2018-03-27	380.00	380.00	380.00 - 380.00	111	42,180.00	1
131	2018-03-26	380.00	380.00	380.00 - 380.00	196	74,480.00	3
132	2018-03-23	380.00	380.00	380.00 - 380.00	200	76,000.00	1
133	2018-03-19	425.00	425.00	425.00 - 425.00	232	98,600.00	1
134	2018-03-16	400.00	400.00	400.00 - 400.00	120	48,000.00	2
135	2018-03-13	400.00	400.00	400.00 - 400.00	138	55,200.00	1
136	2018-03-07	425.00	425.00	425.00 - 425.00	13	5,525.00	1
137	2018-02-28	500.00	500.00	500.00 - 500.00	24	12,000.00	1
138	2018-02-26	500.00	500.00	500.00 - 500.00	1	500.00	1
139	2018-02-06	515.00	515.00	515.00 - 515.00	10	5,150.00	1
140	2018-02-02	449.00	449.00	449.00 - 449.00	10	4,490.00	1
141	2018-01-31	400.00	400.00	400.00 - 400.00	161	64,400.00	2
142	2018-01-29	400.00	400.00	400.00 - 400.00	389	155,600.00	2
143	2018-01-17	400.00	419.76	400.00 - 430.00	574	240,940.00	2
144	2018-01-15	400.00	400.00	400.00 - 400.00	40	16,000.00	1
145	2018-01-11	400.00	400.00	400.00 - 400.00	30	12,000.00	1
146	2017-12-20	469.00	469.00	469.00 - 469.00	28	13,132.00	1
147	2017-11-24	469.00	469.00	469.00 - 469.00	40	18,760.00	1
148	2017-11-21	448.00	448.00	448.00 - 448.00	70	31,360.00	1
149	2017-11-13	391.00	390.31	390.00 - 391.00	224	87,430.00	2
150	2017-11-10	390.00	390.00	390.00 - 390.00	300	117,000.00	3
151	2017-11-08	450.00	450.00	450.00 - 450.00	127	57,150.00	1
152	2017-10-09	510.00	510.00	510.00 - 510.00	40	20,400.00	1
153	2017-09-14	448.00	448.00	448.00 - 448.00	33	14,784.00	1
154	2017-09-06	391.00	391.00	391.00 - 391.00	5	1,955.00	1
155	2017-09-05	390.00	390.00	390.00 - 390.00	64	24,960.00	1
156	2017-07-26	391.00	390.22	390.00 - 391.00	315	122,920.00	2
157	2017-07-24	383.00	383.00	383.00 - 383.00	3	1,149.00	1
158	2017-07-04	450.00	450.00	450.00 - 450.00	25	11,250.00	1
159	2017-05-29	500.00	500.00	500.00 - 500.00	8	4,000.00	1
160	2017-05-26	510.00	510.00	510.00 - 510.00	140	71,400.00	1
161	2017-05-22	500.00	500.00	500.00 - 500.00	82	41,000.00	1
162	2017-05-03	520.00	520.00	520.00 - 520.00	30	15,600.00	1
163	2017-04-24	580.00	580.00	580.00 - 580.00	100	58,000.00	1
164	2017-04-21	590.00	590.00	590.00 - 590.00	100	59,000.00	1
165	2017-04-20	600.00	596.97	590.00 - 600.00	330	197,000.00	5
166	2017-03-27	650.00	649.86	649.00 - 650.00	204	132,571.00	2
167	2017-03-24	600.00	600.00	600.00 - 600.00	25	15,000.00	1
168	2017-03-23	600.00	600.00	600.00 - 600.00	10	6,000.00	1
169	2017-03-22	529.00	529.00	529.00 - 529.00	70	37,030.00	1
170	2017-03-20	460.00	460.00	460.00 - 460.00	40	18,400.00	1
171	2017-02-01	400.00	400.00	400.00 - 400.00	567	226,800.00	1
172	2016-12-27	400.00	400.00	400.00 - 400.00	461	184,400.00	1
173	2016-12-26	380.00	380.00	380.00 - 380.00	265	100,700.00	1
174	2016-10-11	400.00	400.00	400.00 - 400.00	20	8,000.00	1
175	2016-09-19	428.00	428.00	428.00 - 428.00	204	87,312.00	1
176	2016-09-06	450.00	450.00	450.00 - 450.00	154	69,300.00	1
177	2016-08-24	450.00	476.67	450.00 - 490.00	60	28,600.00	3
178	2016-08-22	429.00	437.02	429.00 - 450.00	510	222,880.00	5
179	2016-08-19	430.00	430.00	430.00 - 430.00	10	4,300.00	1
180	2016-05-09	424.00	424.77	424.00 - 425.00	88	37,380.00	2
181	2016-04-27	371.00	371.00	371.00 - 371.00	80	29,680.00	1
182	2016-03-17	400.00	400.00	400.00 - 400.00	60	24,000.00	1
183	2016-03-14	425.00	425.00	425.00 - 425.00	70	29,750.00	1
184	2015-12-11	490.00	490.00	490.00 - 490.00	20	9,800.00	1
185	2015-12-10	550.00	550.00	550.00 - 550.00	10	5,500.00	1
186	2015-11-03	639.00	639.00	639.00 - 639.00	20	12,780.00	1
187	2015-09-15	640.00	640.00	640.00 - 640.00	20	12,800.00	1
188	2015-09-11	560.00	560.00	560.00 - 560.00	413	231,280.00	2
189	2015-08-14	560.00	560.00	560.00 - 560.00	10	5,600.00	1
190	2015-08-03	500.00	500.00	500.00 - 500.00	60	30,000.00	1
191	2015-07-09	490.00	490.00	490.00 - 490.00	5	2,450.00	1
192	2015-06-24	430.00	430.00	430.00 - 430.00	172	73,960.00	1
193	2015-06-19	430.00	430.00	430.00 - 430.00	1,452	624,360.00	3
194	2015-06-17	425.00	425.00	425.00 - 425.00	790	335,750.00	2
195	2015-05-12	500.00	500.00	500.00 - 500.00	152	76,000.00	2
196	2015-05-11	500.00	500.00	500.00 - 500.00	100	50,000.00	1
197	2015-05-08	571.00	571.00	571.00 - 571.00	49	27,979.00	1
198	2015-05-06	575.00	575.00	575.00 - 575.00	220	126,500.00	1
199	2015-04-23	571.00	571.00	571.00 - 571.00	1	571.00	1
200	2015-04-20	667.00	667.00	667.00 - 667.00	51	34,017.00	2
201	2015-04-17	667.00	667.00	667.00 - 667.00	9	6,003.00	1
202	2015-04-16	667.00	667.00	667.00 - 667.00	1	667.00	1
203	2014-12-19	784.00	784.50	784.00 - 785.00	20	15,690.00	2
204	2014-11-25	700.00	700.00	700.00 - 700.00	300	210,000.00	1
205	2014-10-20	750.00	750.00	750.00 - 750.00	10	7,500.00	1
206	2014-10-10	780.00	780.00	780.00 - 780.00	20	15,600.00	1
207	2014-09-16	780.00	780.00	780.00 - 780.00	30	23,400.00	1
208	2014-07-25	755.00	755.00	755.00 - 755.00	320	241,600.00	1
209	2014-07-02	753.00	753.00	753.00 - 753.00	60	45,180.00	1
210	2014-07-01	780.00	753.33	700.00 - 780.00	90	67,800.00	3
211	2014-06-02	800.00	800.00	800.00 - 800.00	84	67,200.00	1
212	2014-05-08	766.00	779.81	766.00 - 780.00	740	577,060.00	3
213	2014-05-02	766.00	766.00	766.00 - 766.00	10	7,660.00	1
214	2014-04-03	900.00	900.00	900.00 - 900.00	35	31,500.00	1
215	2014-03-21	900.00	900.00	900.00 - 900.00	1	900.00	1
216	2014-02-25	900.00	900.00	900.00 - 900.00	50	45,000.00	1
217	2014-02-04	950.00	950.00	950.00 - 950.00	50	47,500.00	1
218	2014-01-30	920.00	928.63	920.00 - 930.00	146	135,580.00	2
219	2014-01-16	850.00	850.00	850.00 - 850.00	100	85,000.00	1
220	2013-12-26	850.00	850.00	850.00 - 850.00	144	122,400.00	2
221	2013-12-04	900.00	900.00	900.00 - 900.00	192	172,800.00	1
222	2013-12-03	800.00	800.00	800.00 - 800.00	30	24,000.00	1
223	2013-11-27	930.00	930.00	930.00 - 930.00	350	325,500.00	2
224	2013-11-20	850.00	850.00	850.00 - 850.00	79	67,150.00	1
225	2013-11-12	800.10	930.07	800.10 - 950.00	452	420,392.00	4
226	2013-10-24	934.00	934.00	934.00 - 934.00	20	18,680.00	1
227	2013-10-16	849.00	849.00	849.00 - 849.00	30	25,470.00	1
228	2013-10-07	849.00	849.00	849.00 - 849.00	360	305,640.00	1
229	2013-09-18	849.00	849.00	849.00 - 849.00	900	764,100.00	2
230	2013-09-17	747.00	747.00	747.00 - 747.00	95	70,965.00	3
231	2013-09-09	746.00	746.00	746.00 - 746.00	12	8,952.00	1
232	2013-08-06	859.99	859.99	859.99 - 859.99	30	25,799.70	1
233	2013-07-31	730.00	748.50	730.00 - 767.00	60	44,910.00	2
234	2013-07-22	683.00	683.00	683.00 - 683.00	255	174,165.00	1
235	2013-07-19	668.00	668.00	668.00 - 668.00	30	20,040.00	1
236	2013-07-17	667.00	667.00	667.00 - 667.00	30	20,010.00	1
237	2013-07-16	667.00	667.00	667.00 - 667.00	15	10,005.00	1
238	2013-07-10	678.00	678.00	678.00 - 678.00	15	10,170.00	1
239	2013-07-09	667.00	667.00	667.00 - 667.00	15	10,005.00	1
240	2013-06-24	580.00	580.00	580.00 - 580.00	315	182,700.00	1
241	2013-06-06	678.00	678.00	678.00 - 678.00	188	127,464.00	1
242	2013-05-23	676.00	676.00	676.00 - 676.00	15	10,140.00	1
243	2013-05-07	678.00	678.00	678.00 - 678.00	16	10,848.00	1
244	2013-05-01	678.99	678.99	678.99 - 678.99	200	135,798.00	1
245	2013-04-30	679.99	679.99	679.99 - 679.99	315	214,196.85	1
246	2013-04-24	679.00	680.00	679.00 - 680.00	1,485	1,009,200.00	5
247	2013-04-10	680.00	680.00	680.00 - 680.00	4	2,720.00	1
248	2013-04-08	680.00	680.00	680.00 - 680.00	21	14,280.00	1
249	2013-04-04	700.00	700.00	700.00 - 700.00	270	189,000.00	2
250	2013-04-03	730.00	730.00	730.00 - 730.00	341	248,930.00	1
251	2013-04-02	680.00	680.00	680.00 - 680.00	300	204,000.00	2
252	2013-04-01	699.00	699.00	699.00 - 699.00	70	48,930.00	2
253	2013-03-19	608.00	608.00	608.00 - 608.00	30	18,240.00	1
254	2013-03-18	529.00	529.00	529.00 - 529.00	30	15,870.00	1
255	2013-03-13	460.00	460.00	460.00 - 460.00	19	8,740.00	1
256	2013-02-20	400.00	400.00	400.00 - 400.00	3,182	1,272,800.00	2
257	2013-02-04	371.00	371.00	371.00 - 371.00	194	71,974.00	1
258	2013-01-15	370.10	370.10	370.10 - 370.10	252	93,265.20	1
259	2012-12-14	400.00	400.73	400.00 - 425.00	721	288,925.00	2
260	2012-12-11	370.00	370.00	370.00 - 370.00	2,182	807,340.00	1
261	2012-10-15	370.00	370.00	370.00 - 370.00	299	110,630.00	2
262	2012-10-10	429.00	429.00	429.00 - 429.00	700	300,300.00	1
263	2012-09-28	430.00	430.00	430.00 - 430.00	70	30,100.00	1
264	2012-09-26	499.00	499.00	499.00 - 499.00	1,000	499,000.00	1
265	2012-09-04	500.00	500.00	500.00 - 500.00	204	102,000.00	1
266	2008-09-01	650.00	650.00	650.00 - 650.00	133	86,450.00	0
267	2008-08-28	650.00	650.00	650.00 - 650.00	441	286,650.00	0
268	2008-08-25	650.00	650.00	650.00 - 650.00	302	196,300.00	0
269	2008-08-21	650.00	650.00	650.00 - 650.00	511	332,150.00	0
270	2008-08-19	650.00	650.00	650.00 - 650.00	120	78,000.00	0
271	2008-08-15	650.00	650.00	650.00 - 650.00	231	150,150.00	0
272	2008-08-13	650.00	650.00	650.00 - 650.00	138	89,700.00	0
273	2008-08-08	650.00	650.00	650.00 - 650.00	70	45,500.00	0
274	2008-08-07	650.00	650.00	650.00 - 650.00	640	416,000.00	0
275	2008-07-25	650.00	650.00	650.00 - 650.00	250	162,500.00	0
276	2008-07-21	650.00	650.00	650.00 - 650.00	504	327,600.00	0
277	2008-07-17	650.00	650.00	650.00 - 650.00	10	6,500.00	0
278	2008-07-14	650.00	650.00	650.00 - 650.00	10	6,500.00	0
279	2008-07-03	650.00	650.00	650.00 - 650.00	388	252,200.00	0
280	2008-07-02	650.00	650.00	650.00 - 650.00	430	279,500.00	0
281	2008-06-26	650.00	650.00	650.00 - 650.00	100	65,000.00	0
282	2008-06-23	650.00	650.00	650.00 - 650.00	101	65,650.00	0
283	2008-06-20	650.00	650.00	645.00 - 650.00	1,147	741,735.00	0
284	2008-06-17	650.00	650.00	650.00 - 650.00	346	224,900.00	0
285	2008-06-16	650.00	650.00	650.00 - 650.00	2,216	1,440,400.00	0
286	2008-06-12	600.00	650.00	600.00 - 650.00	609	386,400.00	0
287	2008-06-10	600.00	600.00	600.00 - 600.00	780	468,000.00	0
288	2008-05-27	650.00	650.00	650.00 - 650.00	1,437	934,050.00	0
289	2008-05-19	650.00	650.00	650.00 - 650.00	136	88,400.00	0
290	2008-05-13	650.00	650.00	650.00 - 650.00	138	89,700.00	0
291	2008-05-09	650.00	650.00	650.00 - 650.00	180	117,000.00	0
292	2008-05-02	670.00	670.00	670.00 - 670.00	100	67,000.00	0
293	2008-05-01	650.00	650.00	650.00 - 650.00	120	78,000.00	0
294	2008-04-30	650.00	650.00	650.00 - 650.00	272	176,800.00	0
295	2008-04-24	650.00	650.00	650.00 - 650.00	126	81,900.00	0
296	2008-04-22	650.00	650.00	650.00 - 650.00	389	252,850.00	0
297	2008-04-21	650.00	650.00	650.00 - 650.00	366	237,900.00	0
298	2008-04-18	600.00	600.00	600.00 - 600.00	10	6,000.00	0
299	2008-04-10	550.00	600.00	542.00 - 600.00	975	570,088.00	0
300	2008-04-08	471.00	542.00	471.00 - 542.00	157	79,485.00	0
301	2008-04-07	471.00	471.00	471.00 - 471.00	200	94,200.00	0
302	2008-04-03	410.00	410.00	350.00 - 410.00	222	90,720.00	0
303	2008-04-02	411.00	411.00	411.00 - 411.00	10	4,110.00	0
304	2008-04-01	480.00	480.00	480.00 - 480.00	10	4,800.00	0
305	2008-03-31	555.00	555.00	555.00 - 555.00	5	2,775.00	0
306	2008-03-27	595.00	650.00	595.00 - 650.00	165	106,975.00	0
307	2008-03-26	650.00	650.00	650.00 - 650.00	200	130,000.00	0
308	2008-03-24	680.00	680.00	680.00 - 680.00	783	532,440.00	0
309	2008-03-18	700.00	700.00	700.00 - 700.00	46	32,200.00	0
310	2008-03-14	700.00	700.00	700.00 - 700.00	2	1,400.00	0
311	2008-03-12	700.00	700.00	700.00 - 700.00	300	210,000.00	0
312	2008-03-10	700.00	700.00	700.00 - 700.00	350	245,000.00	0
313	2008-03-07	700.00	700.00	700.00 - 700.00	300	210,000.00	0
314	2008-03-04	650.00	650.00	650.00 - 650.00	63	40,950.00	0
315	2008-02-28	650.00	650.00	650.00 - 650.00	174	113,100.00	0
316	2008-02-26	690.00	650.00	650.00 - 690.00	361	235,250.00	0
317	2008-02-18	690.00	690.00	690.00 - 690.00	451	311,190.00	0
318	2008-02-15	650.00	650.00	650.00 - 650.00	180	117,000.00	0
319	2008-02-14	650.00	650.00	645.00 - 650.00	584	378,050.00	0
320	2008-01-08	650.00	650.00	650.00 - 650.00	100	65,000.00	0
321	2007-12-19	690.00	690.00	690.00 - 690.00	4	2,760.00	0
322	2007-10-03	800.00	800.00	800.00 - 800.00	20	16,000.00	0
323	2007-09-21	840.00	840.00	840.00 - 840.00	100	84,000.00	0
324	2007-09-11	850.00	850.00	850.00 - 850.00	56	47,600.00	0
325	2007-09-07	850.00	850.00	850.00 - 850.00	45	38,250.00	0
326	2007-09-03	800.00	800.00	800.00 - 800.00	360	288,000.00	0
327	2007-08-30	700.00	700.00	700.00 - 700.00	116	81,200.00	0
328	2007-08-28	650.00	650.00	650.00 - 650.00	1,325	861,250.00	0
329	2007-08-27	600.00	600.00	600.00 - 600.00	100	60,000.00	0
330	2007-08-24	550.00	550.00	550.00 - 550.00	232	127,600.00	0
331	2007-08-22	500.00	500.00	500.00 - 500.00	612	306,000.00	0
332	2007-08-20	500.00	500.00	500.00 - 500.00	151	75,500.00	0
333	2007-08-16	420.00	500.00	420.00 - 501.00	2,638	1,303,595.00	0
334	2007-08-13	356.00	356.00	356.00 - 356.00	232	82,592.00	0
335	2007-08-07	356.00	356.00	356.00 - 356.00	60	21,360.00	0
336	2007-07-20	350.00	350.00	350.00 - 350.00	68	23,800.00	0
337	2007-07-06	240.00	300.00	240.00 - 300.00	1,635	459,960.00	0
338	2007-06-26	240.00	240.00	240.00 - 240.00	180	43,200.00	0
339	2007-06-22	251.00	251.00	251.00 - 251.00	204	51,204.00	0
340	2007-06-15	250.00	250.00	250.00 - 250.00	970	242,500.00	0
341	2007-05-30	150.00	150.00	150.00 - 150.00	73	10,950.00	0
342	2007-05-18	150.00	150.00	150.00 - 150.00	180	27,000.00	0
343	2007-05-11	150.00	150.00	150.00 - 150.00	266	39,900.00	0
344	2007-02-06	130.00	150.00	130.00 - 150.00	888	124,800.00	0
345	2007-02-02	120.00	120.00	120.00 - 120.00	35	4,200.00	0
346	2007-01-11	120.00	120.00	120.00 - 120.00	408	48,960.00	0
347	2007-01-03	120.00	120.00	120.00 - 120.00	207	24,840.00	0
348	2006-12-25	120.00	120.00	120.00 - 120.00	69	8,280.00	0
349	2006-11-27	120.00	120.00	120.00 - 120.00	414	49,680.00	0
350	2006-11-21	120.00	120.00	120.00 - 120.00	440	52,800.00	0
351	2006-10-20	120.00	120.00	120.00 - 120.00	135	16,200.00	0
352	2006-10-10	120.00	120.00	120.00 - 120.00	54	6,480.00	0
353	2006-10-04	120.00	120.00	120.00 - 120.00	300	36,000.00	0
354	2006-09-19	100.00	100.00	100.00 - 100.00	66	6,600.00	0
355	2006-08-22	100.00	100.00	100.00 - 100.00	140	14,000.00	0
356	2006-08-01	100.00	100.00	100.00 - 100.00	120	12,000.00	0
357	2006-07-03	100.00	100.00	100.00 - 100.00	204	20,400.00	0
358	2006-06-13	100.00	100.00	100.00 - 100.00	1,285	128,500.00	0
359	2006-06-12	100.00	100.00	100.00 - 100.00	70	7,000.00	0
360	2006-06-06	100.00	100.00	100.00 - 100.00	139	13,900.00	0
361	2006-05-23	100.00	100.00	100.00 - 100.00	249	24,900.00	0
362	2006-05-04	100.00	100.00	100.00 - 100.00	18	1,800.00	0
363	2006-04-14	100.00	100.00	100.00 - 100.00	629	62,900.00	0
364	2006-03-28	100.00	100.00	100.00 - 100.00	280	28,000.00	0
365	2006-03-21	100.00	100.00	100.00 - 100.00	144	14,400.00	0
366	2006-03-16	100.00	100.00	100.00 - 100.00	452	45,200.00	0
367	2006-03-10	100.00	100.00	100.00 - 100.00	68	6,800.00	0
368	2006-03-09	100.00	100.00	100.00 - 100.00	492	49,200.00	0
369	2006-03-03	100.00	100.00	100.00 - 100.00	198	19,800.00	0
370	2006-03-02	100.00	100.00	100.00 - 100.00	318	31,800.00	0
371	2006-02-20	100.00	100.00	100.00 - 100.00	188	18,800.00	0
372	2006-02-14	100.00	100.00	100.00 - 100.00	96	9,600.00	0
373	2006-02-09	100.00	100.00	100.00 - 100.00	144	14,400.00	0
374	2006-01-26	100.00	100.00	100.00 - 100.00	210	21,000.00	0
375	2006-01-13	100.00	100.00	100.00 - 100.00	18	1,800.00	0
376	2006-01-10	100.00	100.00	100.00 - 100.00	89	8,900.00	0
377	2006-01-03	104.00	104.00	104.00 - 104.00	37	3,848.00	0
378	2005-09-29	70.00	70.00	70.00 - 70.00	421	29,470.00	0
379	2005-09-21	70.00	70.00	70.00 - 70.00	272	19,040.00	0
380	2005-09-20	70.00	70.00	70.00 - 70.00	408	28,560.00	0
381	2005-09-19	70.00	70.00	70.00 - 70.00	740	51,800.00	0
382	2005-09-16	60.00	70.00	60.00 - 70.00	2,121	138,760.00	0
383	2005-08-29	60.00	60.00	60.00 - 60.00	60	3,600.00	0
384	2005-08-24	60.00	60.00	60.00 - 60.00	140	8,400.00	0
385	2005-05-30	150.00	150.00	150.00 - 150.00	204	30,600.00	0
386	2005-05-20	50.00	50.00	50.00 - 50.00	70	3,500.00	0
387	2005-02-23	50.00	50.00	50.00 - 50.00	204	10,200.00	0
388	2005-01-24	18.00	18.00	18.00 - 18.00	270,806	4,874,508.00	0
389	2004-11-24	15.00	15.00	15.00 - 15.00	823	12,345.00	0
390	2004-11-18	20.00	19.00	19.00 - 20.00	270,806	5,379,237.00	0
391	2004-08-27	20.00	20.00	20.00 - 20.00	180	3,600.00	0
392	2004-08-10	20.00	20.00	20.00 - 20.00	136	2,720.00	0
393	2004-08-09	20.00	20.00	20.00 - 20.00	3,557	71,140.00	0
394	2004-08-06	20.00	20.00	20.00 - 20.00	3,232	64,640.00	0
395	2004-08-05	20.00	20.00	20.00 - 20.00	4,616	92,320.00	0
396	2004-08-04	20.00	20.00	20.00 - 20.00	878	17,560.00	0
397	2004-08-02	20.00	20.00	20.00 - 20.00	2,429	48,580.00	0
398	2004-07-30	20.00	20.00	20.00 - 20.00	3,533	70,660.00	0
399	2004-07-29	50.00	20.00	20.00 - 50.00	5,867	123,460.00	0
400	2004-07-28	20.00	20.00	20.00 - 20.00	2,543	50,860.00	0
401	2004-07-27	20.00	20.00	20.00 - 20.00	5,375	107,500.00	0
402	2004-07-26	20.00	20.00	20.00 - 20.00	2,587	51,740.00	0
403	2004-07-21	20.00	20.00	20.00 - 20.00	1,600	32,000.00	0
404	2004-07-20	20.00	20.00	20.00 - 20.00	630	12,600.00	0
405	2004-07-19	20.00	20.00	20.00 - 20.00	1,919	38,380.00	0
406	2004-07-16	20.00	20.00	20.00 - 20.00	18,501	370,020.00	0
407	2004-07-09	20.00	20.00	20.00 - 20.00	2,187	43,740.00	0
408	2004-07-08	70.00	22.00	18.00 - 70.00	27,169	573,214.00	0
409	2004-07-07	45.00	22.00	20.00 - 45.00	10,185	359,936.00	0
410	2004-07-06	20.00	20.00	20.00 - 20.00	125,265	2,505,300.00	0
411	2004-07-05	20.00	20.00	20.00 - 20.00	1,321	26,420.00	0
412	2004-07-02	20.00	20.00	20.00 - 20.00	56,009	1,120,180.00	0
413	2004-06-09	40.00	40.00	40.00 - 40.00	136	5,440.00	0
414	2004-05-21	40.00	40.00	40.00 - 40.00	320	12,800.00	0
415	2004-04-12	40.00	40.00	40.00 - 40.00	69	2,760.00	0
416	2004-04-09	40.00	40.00	40.00 - 40.00	896	35,840.00	0
417	2004-02-10	43.00	43.00	43.00 - 43.00	441	18,963.00	0
418	2004-02-05	43.00	43.00	43.00 - 43.00	475	20,425.00	0
419	2004-02-03	70.00	70.00	70.00 - 70.00	139	9,730.00	0
420	2004-02-02	43.00	43.00	43.00 - 70.00	1,050	61,080.00	0
421	2004-01-19	41.00	41.00	41.00 - 41.00	45	1,845.00	0
422	2004-01-08	45.00	45.00	45.00 - 45.00	172	7,740.00	0
423	2004-01-06	41.00	41.00	41.00 - 41.00	189	7,749.00	0
424	2004-01-05	41.00	41.00	41.00 - 41.00	521	21,361.00	0
425	2003-12-30	31.00	31.00	31.00 - 31.00	135	4,185.00	0
426	2003-12-23	20.00	20.00	20.00 - 20.00	549	10,980.00	0
427	2003-12-15	20.00	20.00	20.00 - 20.00	129	2,580.00	0
428	2003-12-10	20.00	20.00	20.00 - 20.00	350	7,000.00	0
429	2003-12-08	23.00	23.00	23.00 - 23.00	219	5,037.00	0
430	2003-12-03	20.00	20.00	20.00 - 20.00	276	5,520.00	0
431	2003-12-02	37.00	40.00	37.00 - 40.00	978	38,475.00	0
432	2003-11-25	37.00	37.00	37.00 - 37.00	562	20,794.00	0
433	2003-11-21	37.00	37.00	37.00 - 37.00	120	4,440.00	0
434	2003-11-17	40.00	40.00	40.00 - 40.00	268	10,720.00	0
435	2003-11-11	37.00	37.00	37.00 - 37.00	478	17,686.00	0
436	2003-11-06	38.00	37.00	37.00 - 38.00	670	25,280.00	0
437	2003-11-05	37.00	37.00	37.00 - 37.00	494	18,278.00	0
438	2003-10-31	35.00	35.00	35.00 - 35.00	176	6,160.00	0
439	2003-10-29	35.00	35.00	35.00 - 35.00	177	6,195.00	0
440	2003-10-28	35.00	35.00	35.00 - 35.00	349	12,215.00	0
441	2003-10-27	35.00	35.00	35.00 - 35.00	402	14,070.00	0
442	2003-10-22	35.00	35.00	35.00 - 35.00	444	15,540.00	0
443	2003-10-20	35.00	35.00	35.00 - 35.00	270	9,450.00	0
444	2003-10-16	35.00	35.00	35.00 - 35.00	220	7,700.00	0
445	2003-10-10	35.00	35.00	35.00 - 35.00	86	3,010.00	0
446	2003-10-09	35.00	35.00	35.00 - 35.00	436	15,260.00	0
447	2003-10-08	35.00	35.00	35.00 - 35.00	492	17,220.00	0
448	2003-10-03	35.00	35.00	35.00 - 35.00	387	13,545.00	0
449	2003-10-02	35.00	35.00	35.00 - 35.00	180	6,300.00	0
450	2003-10-01	35.00	35.00	35.00 - 35.00	282	9,870.00	0
451	2003-09-30	35.00	35.00	35.00 - 35.00	438	15,330.00	0
452	2003-09-29	35.00	35.00	35.00 - 35.00	485	16,975.00	0
453	2003-09-25	35.00	35.00	35.00 - 35.00	43	1,505.00	0
454	2003-09-24	35.00	35.00	35.00 - 35.00	359	12,565.00	0
455	2003-09-23	35.00	35.00	35.00 - 35.00	581	20,335.00	0
456	2003-09-16	40.00	80.00	40.00 - 80.00	383	27,920.00	0
457	2003-08-29	280.00	280.00	280.00 - 280.00	30,000	8,400,000.00	0
458	2003-07-07	400.00	400.00	400.00 - 400.00	1,000	400,000.00	0
459	2003-06-19	30.00	30.00	30.00 - 30.00	327	9,810.00	0
460	2003-06-18	15.00	15.00	15.00 - 15.00	258	3,870.00	0
461	2003-06-16	15.00	15.00	15.00 - 15.00	139	2,085.00	0
462	2003-06-12	15.00	15.00	15.00 - 15.00	144	2,160.00	0
463	2003-05-27	15.00	15.00	15.00 - 15.00	174	2,610.00	0
464	2003-05-26	10.00	15.00	10.00 - 15.00	269	3,390.00	0
465	2003-05-23	10.00	10.00	10.00 - 10.00	192	1,920.00	0
466	2003-05-22	10.00	10.00	10.00 - 10.00	491	4,910.00	0
467	2003-05-19	10.00	10.00	10.00 - 10.00	129	1,290.00	0
468	2003-05-14	10.00	10.00	10.00 - 10.00	215	2,150.00	0
469	2003-05-12	10.00	10.00	10.00 - 10.00	300	3,000.00	0
470	2003-05-07	10.00	10.00	10.00 - 10.00	344	3,440.00	0
471	2003-05-01	27.00	27.00	27.00 - 27.00	288	7,776.00	0
472	2003-04-28	21.00	25.00	21.00 - 25.00	353	7,929.00	0
473	2003-04-22	20.00	20.00	20.00 - 20.00	91	1,820.00	0
474	2003-04-21	17.00	17.00	17.00 - 17.00	90	1,530.00	0
475	2003-04-16	17.00	17.00	17.00 - 17.00	239	4,063.00	0
476	2003-04-09	15.00	17.00	15.00 - 17.00	282	4,704.00	0
477	2003-04-07	15.00	15.00	15.00 - 15.00	96	1,440.00	0
478	2003-04-03	15.00	15.00	15.00 - 15.00	498	7,470.00	0
479	2003-04-02	15.00	15.00	15.00 - 15.00	567	8,505.00	0
480	2003-04-01	15.00	15.00	15.00 - 15.00	129	1,935.00	0
481	2003-03-31	15.00	15.00	15.00 - 15.00	172	2,580.00	0
482	2003-03-28	10.00	10.00	10.00 - 10.00	66	660.00	0
483	2003-03-26	8.00	8.00	8.00 - 8.00	306	2,448.00	0
484	2003-03-25	8.00	8.00	8.00 - 8.00	384	3,072.00	0
485	2003-02-21	5.00	5.00	5.00 - 5.00	771	3,855.00	0
486	2003-01-31	5.00	5.00	5.00 - 5.00	1,009	5,045.00	0
487	2003-01-07	5.00	5.00	5.00 - 5.00	6,277	31,385.00	0
488	2003-01-06	5.00	5.00	5.00 - 5.00	832	4,160.00	0
489	2003-01-02	5.00	5.00	5.00 - 5.00	682	3,410.00	0
490	2002-12-31	20.00	20.00	20.00 - 20.00	100	2,000.00	0
491	2002-12-26	5.00	5.00	5.00 - 5.00	651	3,255.00	0
492	2002-12-25	5.00	5.00	5.00 - 5.00	15,337	76,685.00	0
493	2002-12-24	5.00	5.00	5.00 - 5.00	1,558	7,790.00	0
494	2002-12-23	6.00	5.00	5.00 - 6.00	1,507	7,850.00	0
495	2002-12-19	10.00	5.00	5.00 - 10.00	7,827	44,160.00	0
496	2002-12-18	10.00	10.00	10.00 - 10.00	1,224	12,240.00	0
497	2002-12-17	10.00	10.00	10.00 - 10.00	1,117	11,170.00	0
498	2002-12-16	10.00	10.00	10.00 - 10.00	840	8,400.00	0
499	2002-12-12	20.00	20.00	20.00 - 20.00	939	18,780.00	0
500	2002-11-12	10.00	10.00	10.00 - 10.00	959	9,590.00	0
501	2002-11-11	10.00	10.00	10.00 - 10.00	896	8,960.00	0
502	2002-05-14	66.00	66.00	66.00 - 66.00	54	3,564.00	0
503	2001-11-02	1.00	1.00	1.00 - 1.00	120	120.00	0
504	2001-04-30	60.00	60.00	60.00 - 60.00	280	16,800.00	0
505	2001-04-06	31.00	31.00	31.00 - 31.00	4,822	149,482.00	0
506	2001-04-04	31.00	31.00	31.00 - 31.00	2,000	62,000.00	0
507	2001-01-16	22.00	22.00	22.00 - 22.00	5,000	110,000.00	0
508	2000-12-08	40.00	40.00	40.00 - 40.00	280	11,200.00	0
509	2000-10-13	5.00	5.00	5.00 - 5.00	51	255.00	0
510	2000-10-06	40.00	40.00	40.00 - 40.00	194	7,760.00	0
511	2000-08-18	2.00	10.00	2.00 - 10.00	212,716	435,656.00	0
512	2000-08-17	2.00	2.00	2.00 - 2.00	42,996	85,992.00	0
513	2000-08-16	10.00	10.00	10.00 - 10.00	28,085	280,850.00	0
514	2000-08-11	20.00	20.00	20.00 - 20.00	2,716	54,320.00	0
515	2000-08-01	30.00	30.00	30.00 - 30.00	63	1,890.00	0
516	2000-07-25	55.00	55.00	55.00 - 55.00	268	14,740.00	0
517	2000-07-21	10.00	50.00	10.00 - 50.00	741	10,010.00	0
518	2000-06-30	50.00	50.00	50.00 - 50.00	1,500	75,000.00	0
519	2000-06-29	40.00	40.00	40.00 - 40.00	68	2,720.00	0
520	2000-06-26	40.00	40.00	40.00 - 40.00	684	27,360.00	0
521	2000-06-19	30.00	30.00	30.00 - 30.00	276	8,280.00	0
522	2000-04-12	40.00	40.00	40.00 - 40.00	160	6,400.00	0
523	2000-04-11	40.00	40.00	40.00 - 40.00	150	6,000.00	0
524	2000-03-02	40.00	40.00	40.00 - 40.00	60	2,400.00	0
525	2000-02-01	30.00	30.00	30.00 - 30.00	56	1,680.00	0
526	2000-01-10	100.00	100.00	100.00 - 100.00	203	20,300.00	0
527	1999-12-23	60.00	60.00	60.00 - 60.00	249	14,940.00	0
528	1999-12-22	50.00	50.00	50.00 - 50.00	126	6,300.00	0
529	1999-12-15	31.00	31.00	31.00 - 31.00	360	11,160.00	0
530	1999-12-09	0.00	50.00	26.00 - 80.00	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