Өмнөх өдрийн хаалтын ханш	275.00
Нээлтийн ханш	0.00
Хаалтын ханш	275.00
Тухайн өдрийн VWAP	0.00
Авах дээд үнэ	234.00 x 497
Зарах доод үнэ	316.00 x 503
Нийт гаргасан хувьцаа	13,750,000
Эргэлтэд гаргасан хувьцаа	9,252,538

Өдрийн хязгаар	0.00 - 0.00
Арилжигдсан ширхэг	0
Арилжааны үнийн дүн	0.00
Хэлцлийн тоо	0
52 долоо хоног	155.00 - 275.00
ISIN	MN00MDR05245
Зах зээлийн үнэлгээ	2,544,447,950.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-08-04	275.00	275.00	275.00 - 275.00	8	2,200.00	1
2	2026-07-31	275.00	275.00	275.00 - 275.00	4	1,100.00	2
3	2026-07-23	258.00	258.00	258.00 - 258.00	5	1,290.00	1
4	2026-07-03	258.00	258.00	258.00 - 258.00	48	12,384.00	2
5	2026-06-15	225.00	225.00	225.00 - 225.00	12	2,700.00	1
6	2026-06-05	225.00	225.00	225.00 - 225.00	10	2,250.00	1
7	2026-05-27	204.70	204.70	204.70 - 204.70	10	2,047.00	1
8	2026-05-26	204.70	204.70	204.70 - 204.70	10	2,047.00	1
9	2026-03-13	178.00	178.00	178.00 - 178.00	9	1,602.00	1
10	2026-03-12	178.00	178.00	178.00 - 178.00	1	178.00	1
11	2026-03-05	156.00	156.00	156.00 - 156.00	50	7,800.00	1
12	2026-03-04	160.00	160.00	160.00 - 160.00	14,252	2,280,320.00	1
13	2026-02-26	178.00	178.00	178.00 - 178.00	9	1,602.00	1
14	2026-02-25	178.00	178.00	178.00 - 178.00	1	178.00	1
15	2026-02-10	155.00	155.00	155.00 - 155.00	10,000	1,550,000.00	2
16	2026-02-09	155.00	155.00	155.00 - 155.00	500	77,500.00	1
17	2025-11-19	155.00	155.00	155.00 - 155.00	80	12,400.00	1
18	2025-09-25	171.00	171.00	171.00 - 171.00	494	84,474.00	1
19	2025-09-04	171.00	171.00	171.00 - 171.00	5	855.00	1
20	2025-08-29	171.00	171.00	171.00 - 171.00	1	171.00	1
21	2025-07-07	170.00	170.00	170.00 - 170.00	15,255	2,593,350.00	2
22	2025-06-27	175.00	175.00	175.00 - 175.00	675	118,125.00	1
23	2025-06-25	175.00	175.00	175.00 - 175.00	7	1,225.00	1
24	2025-06-24	175.00	175.00	175.00 - 175.00	7	1,225.00	1
25	2025-06-12	175.00	175.00	175.00 - 175.00	1,308	228,900.00	1
26	2025-06-10	180.00	180.00	180.00 - 180.00	2,010	361,800.00	1
27	2025-06-09	185.00	185.00	185.00 - 185.00	661	122,285.00	1
28	2025-05-28	200.00	200.00	200.00 - 200.00	9,184	1,836,800.00	1
29	2025-04-15	185.00	185.00	185.00 - 185.00	1	185.00	1
30	2025-02-14	200.00	200.00	200.00 - 200.00	144	28,800.00	1
31	2025-02-13	200.00	200.00	200.00 - 200.00	856	171,200.00	1
32	2025-02-11	200.00	200.00	200.00 - 200.00	4	800.00	1
33	2025-02-06	200.00	200.00	200.00 - 200.00	524	104,800.00	1
34	2025-01-28	190.00	190.00	190.00 - 190.00	540	102,600.00	1
35	2025-01-15	170.00	170.00	170.00 - 170.00	1,476	250,920.00	1
36	2025-01-14	170.00	170.00	170.00 - 170.00	524	89,080.00	1
37	2025-01-10	166.00	166.00	166.00 - 166.00	376	62,416.00	1
38	2025-01-09	165.00	165.00	165.00 - 165.00	376	62,040.00	1
39	2024-12-23	143.75	143.75	143.75 - 143.75	240	34,500.00	1
40	2024-07-22	125.00	125.00	125.00 - 125.00	1	125.00	1
41	2024-07-18	115.00	115.00	115.00 - 115.00	5,000	575,000.00	1
42	2024-07-03	115.00	115.00	115.00 - 115.00	1	115.00	1
43	2024-04-19	100.00	100.00	100.00 - 100.00	8,166	816,600.00	2
44	2024-04-03	100.00	100.00	100.00 - 100.00	1,000	100,000.00	1
45	2024-04-02	100.00	100.00	100.00 - 100.00	10	1,000.00	1
46	2024-03-04	100.00	100.00	100.00 - 100.00	375	37,500.00	1
47	2024-02-28	100.00	100.00	100.00 - 100.00	100	10,000.00	1
48	2024-02-20	95.00	95.00	95.00 - 95.00	6,500	617,500.00	1
49	2024-02-16	95.00	95.00	95.00 - 95.00	99,800	9,481,000.00	1
50	2024-01-30	90.00	90.00	90.00 - 90.00	485	43,650.00	1
51	2024-01-04	94.00	94.00	94.00 - 94.00	47	4,418.00	1
52	2023-11-21	100.00	100.00	100.00 - 100.00	200	20,000.00	1
53	2023-11-09	100.00	100.00	100.00 - 100.00	12,687	1,268,700.00	2
54	2023-11-08	100.00	100.00	100.00 - 100.00	41,010	4,101,000.00	5
55	2023-11-07	100.00	100.00	100.00 - 100.00	4,990	499,000.00	1
56	2023-10-31	101.00	100.40	100.00 - 101.00	12,657	1,270,700.00	3
57	2023-10-13	106.00	106.00	106.00 - 106.00	20,000	2,120,000.00	1
58	2023-10-12	106.00	106.00	106.00 - 106.00	12,000	1,272,000.00	1
59	2023-09-21	105.00	105.00	105.00 - 105.00	107	11,235.00	1
60	2023-09-08	105.00	105.00	105.00 - 105.00	500	52,500.00	1
61	2023-09-07	105.00	105.00	105.00 - 105.00	1,191	125,055.00	1
62	2023-09-04	120.00	120.00	120.00 - 120.00	4,990	598,800.00	1
63	2023-08-15	127.50	127.50	127.50 - 127.50	10	1,275.00	1
64	2023-07-27	149.98	149.98	149.98 - 149.98	50	7,499.00	1
65	2023-07-26	149.98	149.98	149.98 - 149.98	483	72,440.34	1
66	2023-03-02	180.00	175.13	175.00 - 180.00	745	130,475.00	2
67	2023-01-30	180.00	180.00	180.00 - 180.00	790	142,200.00	1
68	2023-01-09	199.99	199.99	199.99 - 199.99	3,011	602,169.89	1
69	2022-11-25	200.00	200.00	200.00 - 200.00	303	60,600.00	2
70	2022-11-22	185.00	185.00	185.00 - 185.00	2	370.00	1
71	2022-08-16	200.00	200.00	200.00 - 200.00	41,503	8,300,600.00	1
72	2022-08-09	200.00	200.00	200.00 - 200.00	1,000	200,000.00	1
73	2022-07-21	220.00	220.00	220.00 - 220.00	20,698	4,553,560.00	1
74	2022-07-20	220.00	220.00	220.00 - 220.00	4,299	945,780.00	1
75	2022-06-13	240.00	240.00	240.00 - 240.00	525	126,000.00	1
76	2022-05-16	260.00	260.00	260.00 - 260.00	76	19,760.00	1
77	2022-02-07	300.00	300.00	300.00 - 300.00	10	3,000.00	1
78	2021-11-17	344.00	344.00	344.00 - 344.00	60	20,640.00	1
79	2021-11-12	345.00	345.00	345.00 - 345.00	2	690.00	1
80	2021-09-27	300.00	300.00	300.00 - 300.00	344	103,200.00	2
81	2021-09-20	350.50	350.50	350.50 - 350.50	56	19,628.00	1
82	2021-08-10	394.00	394.00	394.00 - 394.00	5,000	1,970,000.00	1
83	2021-06-17	390.00	390.00	390.00 - 390.00	1,120	436,800.00	1
84	2021-05-11	390.00	390.00	390.00 - 390.00	3,011	1,174,290.00	1
85	2021-04-16	390.00	390.10	390.00 - 395.00	1,011	394,390.00	2
86	2021-04-14	390.00	390.00	390.00 - 390.00	10	3,900.00	1
87	2021-02-22	390.00	390.00	390.00 - 390.00	20	7,800.00	1
88	2021-02-17	390.00	390.00	390.00 - 390.00	1	390.00	1
89	2020-12-24	390.00	390.00	390.00 - 390.00	700	273,000.00	1
90	2020-12-01	390.00	390.00	390.00 - 390.00	19	7,410.00	1
91	2020-09-29	360.00	360.00	360.00 - 360.00	132	47,520.00	1
92	2020-09-07	360.00	360.00	360.00 - 360.00	1	360.00	1
93	2020-09-01	350.00	350.00	350.00 - 350.00	5	1,750.00	1
94	2020-08-27	350.00	350.00	350.00 - 350.00	12	4,200.00	1
95	2020-06-30	340.00	340.00	340.00 - 340.00	321	109,140.00	1
96	2020-05-29	340.00	340.00	340.00 - 340.00	100	34,000.00	1
97	2020-04-27	300.00	300.00	300.00 - 300.00	2,137,799	641,339,700.00	2
98	2020-04-13	300.00	300.00	300.00 - 300.00	180,000	54,000,000.00	1
99	2020-04-01	340.00	340.00	340.00 - 340.00	80	27,200.00	1
100	2020-03-31	340.00	340.00	340.00 - 340.00	10	3,400.00	1
101	2020-03-26	350.00	300.00	300.00 - 402.00	2,097,323	629,268,760.00	4
102	2020-03-04	350.00	350.00	350.00 - 350.00	1	350.00	1
103	2020-03-02	350.00	350.00	350.00 - 350.00	1	350.00	1
104	2020-02-06	350.00	350.00	350.00 - 350.00	1	350.00	1
105	2020-01-15	389.85	389.85	389.85 - 389.85	1,600	623,760.00	3
106	2020-01-08	339.00	339.00	339.00 - 339.00	2	678.00	1
107	2019-12-31	334.00	338.44	334.00 - 342.00	90	30,460.00	2
108	2019-12-30	334.00	334.00	334.00 - 334.00	934	311,956.00	1
109	2019-12-25	300.00	300.00	300.00 - 300.00	1	300.00	1
110	2019-12-19	315.00	315.00	315.00 - 315.00	2	630.00	1
111	2019-12-18	300.00	310.00	300.00 - 310.00	2,028	617,830.00	7
112	2019-12-13	301.00	301.00	301.00 - 301.00	115	34,615.00	1
113	2019-12-12	301.00	301.00	301.00 - 301.00	248	74,648.00	1
114	2019-12-11	300.00	300.00	300.00 - 300.00	4	1,200.00	1
115	2019-12-10	299.00	299.00	299.00 - 299.00	40	11,960.00	1
116	2019-12-09	291.00	291.00	291.00 - 291.00	112	32,592.00	1
117	2019-12-05	278.00	278.00	278.00 - 278.00	122	33,916.00	1
118	2019-12-03	276.00	276.00	276.00 - 276.00	156	43,056.00	2
119	2019-12-02	271.00	271.00	271.00 - 271.00	110	29,810.00	1
120	2019-11-29	264.00	264.00	264.00 - 264.00	33	8,712.00	1
121	2019-11-28	249.00	264.81	249.00 - 265.00	477	123,220.00	6
122	2019-11-25	241.00	241.00	241.00 - 241.00	22	5,302.00	1
123	2019-11-22	241.00	241.00	241.00 - 241.00	88	21,208.00	1
124	2019-11-12	230.00	230.00	230.00 - 230.00	100	23,000.00	2
125	2019-11-08	201.00	200.00	200.00 - 201.00	15	3,005.00	2
126	2019-10-08	175.00	175.00	175.00 - 175.00	13	2,275.00	1
127	2019-09-30	200.00	200.00	200.00 - 200.00	5	1,000.00	1
128	2019-09-02	175.00	175.00	175.00 - 175.00	499	87,325.00	1
129	2019-08-21	189.00	189.00	189.00 - 189.00	22	4,158.00	1
130	2019-08-05	220.00	220.00	220.00 - 220.00	1	220.00	1
131	2019-06-28	195.50	195.50	195.50 - 195.50	1	195.50	1
132	2019-05-30	170.00	170.00	170.00 - 170.00	100	17,000.00	1
133	2019-05-20	180.00	180.00	180.00 - 180.00	100	18,000.00	1
134	2019-05-17	175.00	175.00	175.00 - 175.00	100	17,500.00	1
135	2019-05-13	170.00	170.00	170.00 - 170.00	100	17,000.00	1
136	2019-04-30	170.00	170.00	170.00 - 170.00	1,408	239,360.00	1
137	2019-04-10	170.00	170.00	170.00 - 170.00	5,000	850,000.00	1
138	2019-01-21	200.00	200.00	200.00 - 200.00	100	20,000.00	1
139	2019-01-15	205.00	205.00	205.00 - 205.00	80	16,400.00	1
140	2018-12-31	205.00	205.00	205.00 - 205.00	5	1,025.00	1
141	2018-12-12	195.00	195.00	195.00 - 195.00	5	975.00	1
142	2018-12-06	170.00	170.00	170.00 - 170.00	700	119,000.00	2
143	2018-11-15	200.00	200.00	200.00 - 200.00	6,845	1,369,000.00	1
144	2018-11-06	200.00	200.00	200.00 - 200.00	4,302	860,400.00	2
145	2018-11-05	202.00	200.01	200.00 - 202.00	1,617	323,420.00	2
146	2018-11-02	200.00	205.00	200.00 - 205.00	21,540	4,413,770.00	2
147	2018-11-01	220.00	220.00	220.00 - 220.00	1,500	330,000.00	1
148	2018-10-24	250.00	250.00	250.00 - 250.00	16	4,000.00	1
149	2018-10-23	241.50	241.50	241.50 - 241.50	5	1,207.50	1
150	2018-10-17	210.00	210.00	210.00 - 210.00	50,586	10,623,060.00	1
151	2018-10-11	210.00	210.00	210.00 - 210.00	100	21,000.00	3
152	2018-09-14	210.00	210.00	210.00 - 210.00	2,500	525,000.00	1
153	2018-09-12	250.00	230.95	230.00 - 250.00	2,100	485,000.00	2
154	2018-09-07	250.00	250.00	250.00 - 250.00	2,000	500,000.00	1
155	2018-08-23	280.00	280.00	280.00 - 280.00	1,000	280,000.00	1
156	2018-08-01	300.00	300.00	300.00 - 300.00	780	234,000.00	1
157	2018-07-30	325.00	291.71	290.00 - 325.00	2,051	598,290.00	2
158	2018-07-06	290.01	290.01	290.01 - 290.01	3,160	916,431.60	1
159	2018-06-28	320.00	320.00	320.00 - 320.00	120	38,400.00	1
160	2018-06-22	290.00	290.00	290.00 - 290.00	50	14,500.00	1
161	2018-06-15	300.00	300.00	300.00 - 300.00	1,102	330,600.00	3
162	2018-06-08	300.00	300.00	300.00 - 300.00	1,822,453	546,735,900.00	4
163	2018-06-06	300.00	300.00	300.00 - 300.00	20	6,000.00	1
164	2018-06-05	300.00	300.00	300.00 - 300.00	200	60,000.00	1
165	2018-05-17	347.41	347.41	347.41 - 347.41	1,035	359,569.35	1
166	2018-04-24	302.10	302.10	302.10 - 302.10	300	90,630.00	1
167	2018-03-29	301.00	301.00	301.00 - 301.00	40	12,040.00	1
168	2018-03-23	345.00	345.00	345.00 - 345.00	176	60,720.00	1
169	2018-03-07	320.00	320.00	320.00 - 320.00	2,148	687,360.00	1
170	2018-02-28	345.00	345.00	345.00 - 345.00	24	8,280.00	1
171	2018-02-22	346.90	346.99	346.90 - 347.00	2,850	988,915.00	2
172	2018-02-21	347.00	347.00	347.00 - 347.00	400	138,800.00	1
173	2018-02-08	345.00	347.79	345.00 - 350.00	4,550	1,582,450.00	3
174	2018-02-05	320.00	320.00	320.00 - 320.00	2,000	640,000.00	1
175	2018-01-31	320.00	320.00	320.00 - 320.00	10	3,200.00	1
176	2018-01-22	320.00	320.00	320.00 - 320.00	2,000	640,000.00	1
177	2018-01-15	320.00	320.00	320.00 - 320.00	130	41,600.00	1
178	2018-01-04	330.00	344.37	330.00 - 350.00	355	122,250.00	4
179	2018-01-03	310.00	310.00	310.00 - 310.00	7,497	2,324,070.00	2
180	2017-12-13	310.00	310.00	310.00 - 310.00	938	290,780.00	2
181	2017-12-04	310.00	310.00	310.00 - 310.00	100	31,000.00	1
182	2017-12-01	320.00	320.00	320.00 - 320.00	100	32,000.00	1
183	2017-11-24	330.00	334.73	330.00 - 340.00	12,800	4,284,500.00	4
184	2017-11-23	323.00	339.48	323.00 - 345.00	9,040	3,068,900.00	7
185	2017-11-20	323.00	323.00	323.00 - 323.00	10	3,230.00	1
186	2017-11-08	345.00	345.00	345.00 - 345.00	4,000	1,380,000.00	3
187	2017-11-07	301.01	300.05	300.00 - 301.01	2,220	666,110.10	3
188	2017-11-06	330.00	301.00	300.00 - 330.00	2,990	900,000.00	4
189	2017-11-03	330.00	330.00	330.00 - 330.00	10	3,300.00	1
190	2017-11-01	331.00	330.05	330.00 - 331.00	2,000	660,100.00	2
191	2017-10-30	331.00	331.00	331.00 - 331.00	100	33,100.00	1
192	2017-10-12	330.00	330.00	330.00 - 330.00	100	33,000.00	1
193	2017-10-11	340.00	340.00	340.00 - 340.00	1,500	510,000.00	1
194	2017-10-10	351.00	350.06	350.00 - 351.00	1,802	630,802.00	4
195	2017-10-09	351.00	350.25	350.00 - 351.00	400	140,100.00	2
196	2017-10-04	351.00	351.00	351.00 - 351.00	100	35,100.00	1
197	2017-10-02	370.00	370.00	370.00 - 370.00	45	16,650.00	2
198	2017-09-26	370.00	370.00	370.00 - 370.00	50	18,500.00	1
199	2017-09-22	370.00	370.00	370.00 - 370.00	100	37,000.00	1
200	2017-09-21	370.00	370.00	370.00 - 370.00	8,886	3,287,820.00	6
201	2017-09-18	370.00	370.00	370.00 - 370.00	50	18,500.00	1
202	2017-09-11	350.00	350.00	350.00 - 350.00	54	18,900.00	1
203	2017-09-04	375.00	375.00	375.00 - 375.00	1,000	375,000.00	1
204	2017-08-23	375.00	375.00	375.00 - 375.00	1,000	375,000.00	1
205	2017-08-22	375.00	375.00	375.00 - 375.00	4,000	1,500,000.00	1
206	2017-08-21	375.00	375.00	375.00 - 375.00	4,000	1,500,000.00	2
207	2017-08-18	375.00	375.00	375.00 - 375.00	4,000	1,500,000.00	1
208	2017-08-17	375.00	375.00	375.00 - 375.00	800	300,000.00	1
209	2017-08-16	375.00	375.00	375.00 - 375.00	4,200	1,575,000.00	2
210	2017-08-15	375.00	375.00	375.00 - 375.00	4,000	1,500,000.00	3
211	2017-08-14	375.00	375.00	375.00 - 375.00	80	30,000.00	1
212	2017-08-11	374.00	374.72	374.00 - 375.00	1,000	374,720.00	2
213	2017-08-10	375.00	375.00	375.00 - 375.00	1,000	375,000.00	1
214	2017-08-09	375.00	375.00	375.00 - 375.00	500	187,500.00	1
215	2017-07-28	376.00	375.05	375.00 - 376.00	1,490	558,830.00	2
216	2017-07-27	376.00	375.04	375.00 - 376.00	2,000	750,080.00	2
217	2017-07-26	390.00	375.64	375.00 - 390.00	2,000	751,280.00	3
218	2017-05-22	390.00	390.00	390.00 - 390.00	92	35,880.00	1
219	2017-05-17	400.00	400.00	400.00 - 400.00	200	80,000.00	1
220	2017-05-16	400.00	400.00	400.00 - 400.00	1,000	400,000.00	1
221	2017-05-04	400.00	400.00	400.00 - 400.00	500	200,000.00	1
222	2017-05-02	401.00	400.11	400.00 - 401.00	370	148,040.00	2
223	2017-05-01	400.00	400.00	400.00 - 400.00	1,000	400,000.00	1
224	2017-04-28	400.00	400.00	400.00 - 400.00	50	20,000.00	1
225	2017-04-27	400.10	400.01	400.00 - 400.10	730	292,006.00	2
226	2017-04-17	400.10	400.02	400.00 - 400.10	400	160,007.00	2
227	2017-03-28	401.00	401.00	401.00 - 401.00	200	80,200.00	2
228	2017-03-22	400.00	400.00	400.00 - 400.00	10	4,000.00	1
229	2017-03-20	425.00	425.00	425.00 - 425.00	500	212,500.00	1
230	2017-03-14	425.00	425.00	425.00 - 425.00	2,000	850,000.00	1
231	2017-03-13	425.00	425.00	425.00 - 425.00	2,000	850,000.00	1
232	2017-03-09	440.00	445.00	440.00 - 450.00	2,000	890,000.00	2
233	2017-02-22	440.00	445.00	440.00 - 450.00	2,000	890,000.00	2
234	2017-02-20	449.90	449.95	449.90 - 450.00	1,000	449,950.00	3
235	2017-02-16	445.00	445.00	445.00 - 445.00	766	340,870.00	1
236	2017-01-23	450.00	450.00	450.00 - 450.00	20	9,000.00	1
237	2017-01-20	450.10	450.00	450.00 - 450.10	1,000	450,002.00	2
238	2017-01-19	450.00	450.00	450.00 - 450.00	1,000	450,000.00	1
239	2017-01-18	450.10	450.02	450.00 - 450.10	152	68,403.00	2
240	2017-01-12	450.00	450.00	450.00 - 450.00	1,000	450,000.00	2
241	2017-01-11	451.00	450.01	450.00 - 451.00	1,000	450,008.00	3
242	2017-01-09	450.00	450.00	450.00 - 450.00	1,000	450,000.00	2
243	2017-01-06	514.90	515.00	514.90 - 515.00	1,010	520,149.00	2
244	2017-01-04	450.00	450.00	450.00 - 450.00	1,000	450,000.00	1
245	2016-12-23	450.00	456.35	450.00 - 500.00	1,146	522,980.00	3
246	2016-12-20	450.00	450.00	450.00 - 450.00	500	225,000.00	1
247	2016-12-05	449.00	449.96	449.00 - 450.00	522	234,878.00	2
248	2016-11-30	449.00	449.00	449.00 - 449.00	10,000	4,490,000.00	1
249	2016-11-10	449.00	449.00	449.00 - 449.00	8	3,592.00	1
250	2016-10-24	450.00	450.00	450.00 - 450.00	20	9,000.00	1
251	2016-09-29	450.00	450.00	450.00 - 450.00	1,040	468,000.00	2
252	2016-09-28	450.00	450.00	450.00 - 450.00	2,050	922,500.00	2
253	2016-09-27	450.00	450.00	450.00 - 450.00	5,060	2,277,000.00	2
254	2016-09-26	450.00	450.00	450.00 - 450.00	1,000	450,000.00	1
255	2016-09-23	450.00	450.00	450.00 - 450.00	2,000	900,000.00	1
256	2016-09-22	450.00	450.00	450.00 - 450.00	6,000	2,700,000.00	3
257	2016-09-21	450.00	450.00	450.00 - 450.00	3,000	1,350,000.00	3
258	2016-09-19	427.00	427.00	427.00 - 427.00	50	21,350.00	1
259	2016-09-01	426.00	426.00	426.00 - 426.00	2	852.00	1
260	2016-08-31	440.00	440.00	440.00 - 440.00	800	352,000.00	1
261	2016-08-25	440.00	440.00	440.00 - 440.00	2,000	880,000.00	1
262	2016-08-23	450.00	450.00	450.00 - 450.00	2,000	900,000.00	1
263	2016-08-17	450.10	450.01	450.00 - 450.10	1,060	477,006.00	2
264	2016-06-20	449.00	449.00	449.00 - 449.00	10	4,490.00	1
265	2016-06-17	400.00	400.00	400.00 - 400.00	345	138,000.00	2
266	2016-04-27	391.00	390.94	390.00 - 391.00	85	33,230.00	2
267	2016-04-14	455.00	455.00	455.00 - 455.00	69	31,395.00	1
268	2016-04-13	454.00	454.00	454.00 - 454.00	84,439	38,335,306.00	1
269	2016-03-11	455.00	455.00	455.00 - 455.00	1	455.00	1
270	2016-02-12	455.00	455.00	455.00 - 455.00	100	45,500.00	1
271	2016-02-05	455.00	455.00	455.00 - 455.00	50	22,750.00	1
272	2016-01-29	529.00	529.00	529.00 - 529.00	20	10,580.00	1
273	2016-01-20	460.00	460.00	460.00 - 460.00	17	7,820.00	1
274	2016-01-07	400.00	400.00	400.00 - 400.00	471	188,400.00	1
275	2015-12-25	400.00	400.00	400.00 - 400.00	977	390,800.00	2
276	2015-12-24	400.00	400.00	400.00 - 400.00	20	8,000.00	1
277	2015-12-17	400.00	400.00	400.00 - 400.00	3	1,200.00	1
278	2015-12-09	380.00	380.00	380.00 - 380.00	766	291,080.00	2
279	2015-12-08	440.00	440.00	440.00 - 440.00	14	6,160.00	1
280	2015-12-07	440.00	440.00	440.00 - 440.00	1,076	473,440.00	4
281	2015-12-04	433.00	433.00	433.00 - 433.00	5	2,165.00	1
282	2015-11-19	509.00	509.00	509.00 - 509.00	2	1,018.00	1
283	2015-11-18	509.00	509.00	509.00 - 509.00	40	20,360.00	2
284	2015-10-13	527.00	527.00	527.00 - 527.00	5	2,635.00	1
285	2015-09-16	529.00	529.70	529.00 - 530.00	133	70,450.00	2
286	2015-09-14	500.00	530.91	500.00 - 540.00	22	11,680.00	2
287	2015-09-11	470.00	470.00	470.00 - 470.00	5	2,350.00	1
288	2015-08-19	445.00	445.00	445.00 - 445.00	10	4,450.00	1
289	2015-07-22	448.00	448.00	448.00 - 448.00	100	44,800.00	1
290	2015-07-03	449.00	449.00	449.00 - 449.00	6,408	2,877,192.00	1
291	2015-06-25	469.00	469.00	469.00 - 469.00	10	4,690.00	1
292	2015-06-24	469.00	469.00	469.00 - 469.00	40	18,760.00	1
293	2015-06-23	469.00	469.00	469.00 - 469.00	67	31,423.00	3
294	2015-06-19	470.00	470.00	470.00 - 470.00	30	14,100.00	1
295	2015-06-11	498.00	497.83	497.00 - 498.00	60	29,870.00	3
296	2015-05-28	498.00	498.00	498.00 - 498.00	17	8,466.00	1
297	2015-05-01	498.00	498.00	498.00 - 498.00	3	1,494.00	1
298	2015-04-30	499.00	499.00	499.00 - 499.00	20	9,980.00	1
299	2015-03-30	500.00	500.00	500.00 - 500.00	3	1,500.00	1
300	2015-03-27	500.00	500.00	500.00 - 500.00	3	1,500.00	1
301	2015-03-25	499.00	499.94	499.00 - 500.00	574	286,964.00	2
302	2015-03-18	499.68	499.98	499.68 - 500.00	496	247,990.40	2
303	2015-03-17	499.00	499.68	499.00 - 500.00	50	24,984.00	2
304	2015-03-12	499.00	499.00	499.00 - 499.00	4	1,996.00	1
305	2015-03-10	499.00	499.00	499.00 - 499.00	10	4,990.00	1
306	2015-02-12	474.00	474.97	474.00 - 475.00	335	159,115.00	2
307	2015-02-10	425.00	425.00	425.00 - 425.00	1,000	425,000.00	1
308	2015-02-06	425.00	424.51	401.00 - 425.00	1,974	837,990.00	4
309	2015-02-04	425.00	425.00	425.00 - 425.00	66	28,050.00	1
310	2015-02-03	425.00	425.05	425.00 - 475.00	2,002	850,950.00	2
311	2015-01-13	475.00	475.00	475.00 - 475.00	10	4,750.00	1
312	2015-01-09	490.00	490.00	490.00 - 490.00	50	24,500.00	1
313	2015-01-08	490.00	490.00	490.00 - 490.00	27	13,230.00	3
314	2014-12-15	495.00	495.00	495.00 - 495.00	10	4,950.00	1
315	2014-12-05	475.00	475.00	475.00 - 475.00	50	23,750.00	1
316	2014-12-04	475.00	475.00	475.00 - 475.00	1,000	475,000.00	1
317	2014-12-02	496.00	495.05	495.00 - 496.00	627	310,395.00	2
318	2014-12-01	495.00	495.00	495.00 - 495.00	4,413	2,184,435.00	3
319	2014-11-28	495.00	495.00	495.00 - 495.00	49	24,255.00	1
320	2014-11-27	501.00	500.15	500.00 - 501.00	340	170,050.00	2
321	2014-11-04	520.00	520.00	520.00 - 520.00	16	8,320.00	1
322	2014-10-31	520.00	520.00	520.00 - 520.00	50	26,000.00	1
323	2014-10-29	525.00	525.00	525.00 - 525.00	1,000	525,000.00	1
324	2014-10-08	570.00	570.00	570.00 - 570.00	4	2,280.00	1
325	2014-10-02	550.00	550.00	550.00 - 550.00	1,600	880,000.00	2
326	2014-10-01	550.00	550.30	550.00 - 570.00	1,015	558,550.00	2
327	2014-09-30	551.00	559.00	550.00 - 585.00	200	111,800.00	3
328	2014-09-25	590.00	590.00	590.00 - 590.00	5	2,950.00	1
329	2014-09-23	600.00	600.00	600.00 - 600.00	50	30,000.00	1
330	2014-09-17	600.00	600.00	600.00 - 600.00	50	30,000.00	1
331	2014-09-16	600.00	600.00	600.00 - 600.00	1,050	630,000.00	2
332	2014-09-04	630.00	630.00	630.00 - 630.00	100	63,000.00	1
333	2014-09-02	630.00	630.00	630.00 - 630.00	8	5,040.00	1
334	2014-09-01	630.00	630.00	630.00 - 630.00	2,002	1,261,260.00	5
335	2014-08-28	630.00	630.00	630.00 - 630.00	40	25,200.00	1
336	2014-08-25	670.00	670.00	670.00 - 670.00	10	6,700.00	1
337	2014-08-22	630.00	600.14	600.00 - 630.00	220,381	132,258,850.00	4
338	2014-08-19	651.00	651.00	651.00 - 651.00	1,000	651,000.00	2
339	2014-08-14	651.00	651.00	651.00 - 651.00	46	29,946.00	1
340	2014-08-13	650.00	650.00	650.00 - 650.00	500	325,000.00	1
341	2014-08-12	651.00	651.00	651.00 - 651.00	46	29,946.00	1
342	2014-08-07	650.00	650.00	650.00 - 650.00	2,584	1,679,600.00	2
343	2014-08-06	650.00	650.00	650.00 - 650.00	2,008	1,305,200.00	3
344	2014-08-05	650.00	650.00	650.00 - 650.00	1,000	650,000.00	2
345	2014-08-04	650.00	650.00	650.00 - 650.00	100	65,000.00	1
346	2014-07-23	690.00	690.00	690.00 - 690.00	1	690.00	1
347	2014-07-16	699.00	699.50	699.00 - 700.00	10	6,995.00	2
348	2014-07-08	699.00	699.00	699.00 - 699.00	8	5,592.00	1
349	2014-07-07	700.00	700.00	700.00 - 700.00	480	336,000.00	1
350	2014-06-30	699.00	699.00	699.00 - 699.00	35	24,465.00	2
351	2014-06-24	691.00	691.00	691.00 - 691.00	10	6,910.00	1
352	2014-06-20	699.00	699.00	699.00 - 699.00	5	3,495.00	1
353	2014-06-16	699.00	700.00	699.00 - 700.00	5,000	3,499,980.00	3
354	2014-06-06	700.00	700.00	700.00 - 700.00	101	70,700.00	2
355	2014-06-05	700.00	700.00	700.00 - 700.00	12,139	8,497,300.00	4
356	2014-06-04	700.00	700.00	700.00 - 700.00	100	70,000.00	1
357	2014-06-02	700.00	700.00	700.00 - 700.00	10,000	7,000,000.00	2
358	2014-05-30	700.00	700.00	700.00 - 700.00	1,900	1,330,000.00	2
359	2014-05-29	680.00	680.00	680.00 - 680.00	1,686	1,146,480.00	3
360	2014-05-26	680.00	680.00	680.00 - 680.00	410	278,800.00	2
361	2014-05-23	680.00	680.00	680.00 - 680.00	100	68,000.00	1
362	2014-05-22	699.00	699.00	699.00 - 699.00	20	13,980.00	1
363	2014-05-20	689.00	689.86	689.00 - 690.00	101	69,676.00	2
364	2014-05-19	679.00	679.99	679.00 - 680.00	1,137	773,150.00	5
365	2014-05-16	680.00	680.00	680.00 - 680.00	800	544,000.00	1
366	2014-05-15	690.00	680.00	680.00 - 690.00	1,213	825,330.00	5
367	2014-05-14	690.00	690.00	690.00 - 690.00	900	621,000.00	1
368	2014-05-13	699.00	700.00	699.00 - 700.00	3,000	2,099,980.00	3
369	2014-05-12	689.00	700.00	689.00 - 700.00	9,552	6,681,680.00	13
370	2014-05-09	620.00	630.00	620.00 - 630.00	95	59,350.00	2
371	2014-05-05	620.00	620.00	620.00 - 620.00	2	1,240.00	1
372	2014-04-30	689.00	647.79	600.00 - 690.00	880	570,057.00	6
373	2014-04-28	675.00	675.00	675.00 - 675.00	25	16,875.00	1
374	2014-04-25	689.00	689.95	689.00 - 690.00	130	89,694.00	3
375	2014-04-18	656.00	600.27	560.00 - 656.00	750	450,200.00	6
376	2014-04-15	656.00	656.00	656.00 - 656.00	22	14,432.00	1
377	2014-04-08	700.00	700.00	700.00 - 700.00	33	23,100.00	1
378	2014-04-07	700.00	700.00	700.00 - 700.00	67	46,900.00	1
379	2014-03-31	750.00	750.00	750.00 - 750.00	5	3,750.00	1
380	2014-03-28	700.00	700.00	700.00 - 700.00	500	350,000.00	1
381	2014-03-24	701.00	700.32	700.00 - 701.00	126	88,240.00	2
382	2014-03-18	789.00	789.00	789.00 - 789.00	100	78,900.00	1
383	2014-03-17	789.00	789.00	789.00 - 789.00	47	37,083.00	1
384	2014-03-14	740.00	780.00	740.00 - 780.00	70	52,960.00	3
385	2014-03-05	680.00	680.63	680.00 - 700.00	3,186	2,168,480.00	3
386	2014-03-03	650.00	650.00	650.00 - 650.00	50	32,500.00	1
387	2014-02-26	661.00	661.00	661.00 - 661.00	32	21,152.00	2
388	2014-02-21	661.00	661.00	661.00 - 661.00	44	29,084.00	1
389	2014-02-20	699.00	699.00	699.00 - 699.00	150	104,850.00	2
390	2014-02-13	700.00	700.00	700.00 - 700.00	701	490,700.00	2
391	2014-02-11	699.00	699.91	699.00 - 700.00	1,109	776,200.00	3
392	2014-02-10	700.00	700.00	700.00 - 700.00	1,200	840,000.00	3
393	2014-02-07	700.00	700.00	700.00 - 700.00	110	77,000.00	2
394	2014-02-06	680.00	700.00	660.00 - 700.00	3,169	2,133,326.00	8
395	2014-02-05	670.00	681.48	670.00 - 690.00	1,006	685,570.00	7
396	2014-01-29	641.00	699.00	641.00 - 699.00	41	26,629.00	2
397	2014-01-23	690.00	690.00	690.00 - 690.00	10	6,900.00	1
398	2014-01-21	690.00	690.00	690.00 - 690.00	1	690.00	1
399	2014-01-20	700.00	700.00	700.00 - 700.00	4	2,800.00	1
400	2014-01-17	700.00	700.00	641.00 - 700.00	30	20,115.00	4
401	2014-01-15	700.00	700.00	670.00 - 700.00	203	136,440.00	4
402	2014-01-14	699.00	699.10	699.00 - 700.00	10	6,991.00	2
403	2014-01-13	700.00	700.00	700.00 - 700.00	343	240,100.00	2
404	2014-01-10	699.00	700.00	690.00 - 700.00	225	155,580.00	4
405	2014-01-09	700.00	699.98	699.00 - 700.00	540	377,990.00	5
406	2014-01-08	700.00	700.00	700.00 - 700.00	250	175,000.00	4
407	2014-01-07	750.00	750.00	750.00 - 750.00	10	7,500.00	1
408	2014-01-06	701.00	700.50	700.00 - 701.00	100	70,050.00	2
409	2014-01-02	780.00	780.00	780.00 - 780.00	50	39,000.00	1
410	2013-12-31	736.00	748.48	736.00 - 750.00	478	357,773.00	6
411	2013-12-26	736.00	736.00	736.00 - 736.00	561	412,896.00	2
412	2013-12-25	736.00	736.00	736.00 - 736.00	139	102,304.00	2
413	2013-12-24	736.00	736.00	736.00 - 736.00	32	23,552.00	2
414	2013-12-17	640.00	640.00	640.00 - 640.00	50	32,000.00	1
415	2013-12-16	749.00	749.00	749.00 - 749.00	2	1,498.00	1
416	2013-12-12	700.00	711.91	700.00 - 720.00	421	299,715.00	6
417	2013-12-10	601.00	700.00	601.00 - 700.00	13	8,011.00	2
418	2013-12-04	660.00	667.67	659.00 - 695.00	90	60,090.00	3
419	2013-12-03	659.00	659.89	659.00 - 660.00	45	29,695.00	3
420	2013-12-02	660.00	605.45	600.00 - 660.00	77	47,820.00	4
421	2013-11-29	660.00	660.00	660.00 - 660.00	200	132,000.00	1
422	2013-11-28	660.00	660.00	660.00 - 660.00	125	82,500.00	4
423	2013-11-27	720.00	660.00	660.00 - 720.00	244	163,680.00	3
424	2013-11-26	660.00	660.00	660.00 - 660.00	311	205,260.00	5
425	2013-11-18	740.00	740.00	740.00 - 740.00	2	1,480.00	1
426	2013-11-13	795.00	795.00	795.00 - 795.00	1	795.00	1
427	2013-11-12	800.00	800.00	800.00 - 800.00	26	20,800.00	1
428	2013-11-11	800.00	800.00	800.00 - 800.00	4	3,200.00	2
429	2013-11-08	750.00	766.88	750.00 - 795.00	90	68,850.00	6
430	2013-11-07	690.00	735.38	690.00 - 749.00	29	21,190.00	3
431	2013-11-05	659.00	659.96	659.00 - 660.00	224	147,830.00	3
432	2013-10-31	600.00	659.00	600.00 - 659.00	20	12,590.00	2
433	2013-10-30	661.00	660.00	660.00 - 661.00	67	44,225.00	3
434	2013-10-29	660.00	660.00	660.00 - 660.00	119	78,540.00	4
435	2013-10-28	660.00	660.00	660.00 - 660.00	20	13,200.00	1
436	2013-10-25	660.00	660.00	660.00 - 660.00	352	232,320.00	4
437	2013-10-24	660.00	660.00	660.00 - 660.00	742	489,720.00	7
438	2013-10-23	660.00	660.00	660.00 - 660.00	3,600	2,376,000.00	36
439	2013-10-22	660.00	660.00	660.00 - 660.00	3,180	2,098,800.00	30
440	2013-10-21	660.00	660.00	660.00 - 660.00	120	79,200.00	3
441	2013-10-17	660.00	660.00	660.00 - 660.00	46	30,360.00	2
442	2013-10-16	660.00	660.00	660.00 - 660.00	154	101,640.00	4
443	2013-10-15	660.00	660.00	660.00 - 660.00	150	99,000.00	4
444	2013-10-14	660.00	660.00	660.00 - 660.00	20	13,200.00	1
445	2013-10-11	660.00	660.00	660.00 - 660.00	30	19,800.00	2
446	2013-10-10	660.00	660.00	660.00 - 660.00	90	59,400.00	2
447	2013-10-07	575.00	575.00	575.00 - 575.00	1,000	575,000.00	1
448	2013-10-03	500.00	500.00	500.00 - 500.00	435	217,500.00	1
449	2013-10-02	501.00	500.35	500.00 - 502.00	1,930	965,710.00	8
450	2013-10-01	587.00	588.00	587.00 - 588.00	3,321	1,951,200.00	10
451	2013-09-30	690.00	690.00	690.00 - 690.00	2	1,380.00	1
452	2013-09-24	740.00	690.00	690.00 - 740.00	400	281,000.00	4
453	2013-09-23	740.00	740.00	740.00 - 740.00	20	14,800.00	1
454	2013-09-18	860.00	860.00	860.00 - 860.00	100	86,000.00	1
455	2013-09-16	860.00	860.00	860.00 - 860.00	22	18,920.00	2
456	2013-09-05	860.00	860.00	860.00 - 860.00	140	120,400.00	1
457	2013-08-27	790.00	790.00	790.00 - 790.00	100	79,000.00	1
458	2013-07-31	800.00	800.00	800.00 - 800.00	30	24,000.00	1
459	2013-07-08	870.00	870.00	870.00 - 870.00	1,000	870,000.00	2
460	2013-07-05	869.99	869.99	869.99 - 870.00	1,800	1,565,982.55	2
461	2013-06-07	870.00	869.99	860.00 - 870.00	2,712	2,359,420.00	4
462	2013-05-30	870.00	870.00	870.00 - 870.00	4	3,480.00	1
463	2013-05-29	870.00	870.00	870.00 - 870.00	30	26,100.00	1
464	2013-05-22	875.00	875.00	875.00 - 875.00	3	2,625.00	1
465	2013-05-16	858.57	858.57	858.57 - 858.57	30	25,757.10	1
466	2013-04-24	880.00	858.57	850.00 - 880.00	700	601,000.00	2
467	2013-04-15	880.00	880.00	880.00 - 880.00	950	836,000.00	1
468	2013-04-04	900.00	900.00	900.00 - 900.00	5	4,500.00	1
469	2013-04-01	900.00	900.00	900.00 - 900.00	15	13,500.00	1
470	2013-03-29	900.00	900.00	900.00 - 900.00	1,000	900,000.00	1
471	2013-03-26	905.00	905.00	905.00 - 905.00	100	90,500.00	1
472	2013-03-12	910.00	910.00	910.00 - 910.00	2	1,820.00	1
473	2013-03-06	936.00	908.48	900.00 - 936.00	1,468	1,333,648.00	3
474	2013-02-20	900.00	900.00	900.00 - 900.00	1,000	900,000.00	1
475	2013-02-19	900.00	900.00	900.00 - 900.00	280,869	252,782,100.00	1
476	2013-01-31	900.00	900.00	900.00 - 900.00	13	11,700.00	1
477	2013-01-21	900.00	900.00	900.00 - 900.00	600	540,000.00	2
478	2013-01-18	900.00	900.00	900.00 - 900.00	530	477,000.00	2
479	2013-01-16	900.00	900.00	900.00 - 900.00	300	270,000.00	3
480	2013-01-15	900.00	900.00	900.00 - 900.00	750	675,000.00	6
481	2013-01-11	950.00	950.00	950.00 - 950.00	40	38,000.00	1
482	2013-01-10	960.00	960.00	960.00 - 960.00	60	57,600.00	1
483	2013-01-07	950.00	950.00	950.00 - 950.00	1,000	950,000.00	1
484	2013-01-05	999.00	999.00	999.00 - 999.00	5	4,995.00	1
485	2012-12-28	999.00	999.00	999.00 - 999.00	5	4,995.00	1
486	2012-12-26	950.00	950.00	950.00 - 950.00	11,294	10,729,300.00	1
487	2012-12-25	950.00	950.00	950.00 - 950.00	6,000	5,700,000.00	2
488	2012-12-24	950.00	950.00	950.00 - 950.00	11,030	10,478,500.00	5
489	2012-12-21	950.00	950.00	950.00 - 950.00	2,000	1,900,000.00	2
490	2012-12-14	950.00	950.00	950.00 - 950.00	3,076	2,922,200.00	6
491	2012-12-12	950.00	950.00	950.00 - 950.00	4,614	4,383,300.00	6
492	2012-12-11	949.00	949.63	949.00 - 950.00	538	510,902.00	2
493	2012-12-10	940.00	940.04	940.00 - 949.00	435	408,918.00	2
494	2012-12-06	900.00	940.00	900.00 - 940.00	652	608,880.00	3
495	2012-12-05	950.00	950.00	950.00 - 950.00	630	598,500.00	1
496	2012-11-23	900.00	900.00	900.00 - 900.00	5,892	5,302,800.00	1
497	2012-11-08	900.00	900.00	900.00 - 900.00	6,000	5,400,000.00	1
498	2012-10-31	900.00	900.00	900.00 - 900.00	21	18,900.00	1
499	2012-10-10	901.00	901.00	901.00 - 901.00	200	180,200.00	1
500	2012-09-26	900.00	900.00	900.00 - 900.00	100	90,000.00	1
501	2012-09-24	900.00	900.00	900.00 - 900.00	49	44,100.00	1
502	2008-09-05	1,050.00	1,050.00	1,050.00 - 1,050.00	500	525,000.00	0
503	2008-09-04	1,050.00	1,050.00	1,050.00 - 1,050.00	100	105,000.00	0
504	2008-09-03	1,050.00	1,050.00	1,050.00 - 1,050.00	2,569	2,697,450.00	0
505	2008-09-02	1,050.00	1,050.00	1,050.00 - 1,050.00	10,940	11,487,000.00	0
506	2008-09-01	1,050.00	1,050.00	1,050.00 - 1,050.00	950	997,500.00	0
507	2008-08-27	1,050.00	1,050.00	1,050.00 - 1,050.00	100	105,000.00	0
508	2008-08-26	1,050.00	1,050.00	1,050.00 - 1,050.00	6,700	7,035,000.00	0
509	2008-08-22	1,050.00	1,050.00	1,050.00 - 1,050.00	650	682,500.00	0
510	2008-08-19	1,050.00	1,050.00	1,050.00 - 1,050.00	1,145	1,202,250.00	0
511	2008-08-15	1,090.00	1,100.00	1,090.00 - 1,100.00	589	646,910.00	0
512	2008-08-14	1,050.00	1,050.00	1,050.00 - 1,050.00	5,000	5,250,000.00	0
513	2008-08-13	1,050.00	1,050.00	1,050.00 - 1,050.00	100	105,000.00	0
514	2008-08-12	1,051.00	1,050.00	1,050.00 - 1,051.00	1,489	1,563,550.00	0
515	2008-08-11	1,080.00	1,080.00	1,080.00 - 1,080.00	10	10,800.00	0
516	2008-08-07	1,050.00	1,050.00	1,050.00 - 1,050.00	8,000	8,400,000.00	0
517	2008-08-06	1,050.00	1,050.00	1,050.00 - 1,050.00	5,000	5,250,000.00	0
518	2008-08-05	1,050.00	1,050.00	1,050.00 - 1,050.00	4,000	4,200,000.00	0
519	2008-08-01	1,050.00	1,050.00	1,050.00 - 1,050.00	100	105,000.00	0
520	2008-07-31	1,050.00	1,050.00	1,050.00 - 1,050.00	3,330	3,496,500.00	0
521	2008-07-30	1,050.00	1,050.00	1,050.00 - 1,050.00	2,807	2,947,350.00	0
522	2008-07-29	1,050.00	1,050.00	1,050.00 - 1,050.00	2,275	2,388,750.00	0
523	2008-07-24	1,050.00	1,050.00	1,050.00 - 1,050.00	7,600	7,980,000.00	0
524	2008-07-22	1,050.00	1,050.00	1,050.00 - 1,050.00	3,182	3,341,100.00	0
525	2008-07-21	1,050.00	1,050.00	1,050.00 - 1,050.00	1,000	1,050,000.00	0
526	2008-07-18	1,050.00	1,050.00	1,050.00 - 1,050.00	10	10,500.00	0
527	2008-07-17	1,090.00	1,090.00	1,090.00 - 1,090.00	83	90,470.00	0
528	2008-07-16	1,080.00	1,090.00	1,080.00 - 1,090.00	2,667	2,906,030.00	0
529	2008-07-15	1,050.00	1,050.00	1,050.00 - 1,050.00	42,327	44,443,350.00	0
530	2008-07-14	1,050.00	1,050.00	1,050.00 - 1,050.00	12,000	12,600,000.00	0
531	2008-07-10	1,050.00	1,050.00	1,050.00 - 1,050.00	11,000	11,550,000.00	0
532	2008-07-08	1,050.00	1,050.00	1,050.00 - 1,050.00	11,253	11,815,650.00	0
533	2008-07-07	1,040.00	1,050.00	1,040.00 - 1,050.00	29,609	30,989,450.00	0
534	2008-06-19	1,009.00	1,095.00	1,009.00 - 1,095.00	12,447	12,817,193.00	0
535	2008-06-13	1,040.00	1,030.00	1,030.00 - 1,040.00	1,029	1,068,160.00	0
536	2008-06-11	1,040.00	1,040.00	1,040.00 - 1,040.00	1,450	1,508,000.00	0
537	2008-06-09	1,050.00	1,040.00	1,040.00 - 1,050.00	400	416,100.00	0
538	2008-06-03	1,100.00	1,100.00	1,100.00 - 1,100.00	80	88,000.00	0
539	2008-06-02	1,100.00	1,100.00	1,100.00 - 1,100.00	136	149,600.00	0
540	2008-05-30	1,100.00	1,100.00	1,100.00 - 1,100.00	12,485	13,733,500.00	0
541	2008-05-29	1,100.00	1,100.00	1,100.00 - 1,100.00	21	23,100.00	0
542	2008-05-26	1,100.00	1,100.00	1,100.00 - 1,100.00	75	82,500.00	0
543	2008-05-23	1,180.00	1,179.00	1,100.00 - 1,180.00	578	653,952.00	0
544	2008-05-22	1,100.00	1,100.00	1,100.00 - 1,100.00	1,750	1,925,000.00	0
545	2008-05-21	1,100.00	1,100.00	1,100.00 - 1,100.00	8,500	9,350,000.00	0
546	2008-05-20	1,050.00	1,100.00	1,050.00 - 1,100.00	20,107	22,117,350.00	0
547	2008-05-19	1,100.00	1,100.00	1,050.00 - 1,100.00	26,826	29,506,500.00	0
548	2008-05-15	1,050.00	1,100.00	1,050.00 - 1,100.00	29,951	32,420,100.00	0
549	2008-05-14	1,099.00	1,060.00	1,060.00 - 1,099.00	300	325,800.00	0
550	2008-05-07	1,100.00	1,100.00	1,100.00 - 1,100.00	300	330,000.00	0
551	2008-05-06	1,150.00	1,150.00	1,150.00 - 1,150.00	419	481,850.00	0
552	2008-05-05	1,230.00	1,235.00	1,230.00 - 1,235.00	120	148,115.00	0
553	2008-05-02	1,230.00	1,230.00	1,230.00 - 1,230.00	5	6,150.00	0
554	2008-04-29	1,100.00	1,250.00	1,100.00 - 1,250.00	4,833	5,666,950.00	0
555	2008-04-25	1,100.00	1,100.00	1,100.00 - 1,100.00	2,892	3,181,200.00	0
556	2008-04-24	1,100.00	1,100.00	1,100.00 - 1,100.00	350	385,000.00	0
557	2008-04-23	1,100.00	1,100.00	1,100.00 - 1,100.00	602	662,200.00	0
558	2008-04-22	1,050.00	1,100.00	1,050.00 - 1,100.00	1,205	1,325,250.00	0
559	2008-04-21	1,100.00	1,100.00	1,100.00 - 1,100.00	28	30,800.00	0
560	2008-04-18	1,100.00	1,100.00	1,100.00 - 1,100.00	150	165,000.00	0
561	2008-04-17	1,100.00	1,100.00	1,100.00 - 1,100.00	555	610,500.00	0
562	2008-04-16	1,100.00	1,100.00	1,100.00 - 1,100.00	2,800	3,080,000.00	0
563	2008-04-15	1,100.00	1,100.00	1,100.00 - 1,100.00	250	275,000.00	0
564	2008-04-14	1,140.00	1,140.00	1,140.00 - 1,140.00	156	177,840.00	0
565	2008-04-11	1,140.00	1,140.00	1,140.00 - 1,140.00	5,400	6,156,000.00	0
566	2008-04-10	1,100.00	1,140.00	1,100.00 - 1,140.00	8,529	9,426,460.00	0
567	2008-04-07	1,150.00	1,100.00	1,100.00 - 1,150.00	3,960	4,379,000.00	0
568	2008-04-04	1,150.00	1,150.00	1,150.00 - 1,150.00	2,634	3,029,100.00	0
569	2008-04-03	1,100.00	1,120.00	1,100.00 - 1,120.00	1,309	1,446,940.00	0
570	2008-04-01	1,100.00	1,100.00	1,100.00 - 1,100.00	205	225,500.00	0
571	2008-03-31	1,150.00	1,100.00	1,100.00 - 1,150.00	1,003	1,108,450.00	0
572	2008-03-28	1,230.00	1,199.00	1,100.00 - 1,230.00	55	66,390.00	0
573	2008-03-27	1,230.00	1,230.00	1,230.00 - 1,230.00	500	615,000.00	0
574	2008-03-26	1,250.00	1,240.00	1,240.00 - 1,250.00	12,870	15,959,520.00	0
575	2008-03-25	1,250.00	1,250.00	1,250.00 - 1,250.00	100	125,000.00	0
576	2008-03-24	1,250.00	1,250.00	1,250.00 - 1,250.00	300	375,000.00	0
577	2008-03-21	1,300.00	1,250.00	1,250.00 - 1,300.00	385	499,300.00	0
578	2008-03-20	1,300.00	1,300.00	1,300.00 - 1,300.00	300	390,000.00	0
579	2008-03-18	1,299.00	1,300.00	1,299.00 - 1,300.00	1,503	1,953,897.00	0
580	2008-03-17	1,329.00	1,300.00	1,300.00 - 1,329.00	3,581	4,657,649.00	0
581	2008-03-14	1,350.00	1,330.00	1,330.00 - 1,350.00	1,052	1,419,160.00	0
582	2008-03-13	1,350.00	1,350.00	1,350.00 - 1,350.00	1,000	1,350,000.00	0
583	2008-03-12	1,350.00	1,350.00	1,350.00 - 1,350.00	281	379,350.00	0
584	2008-03-11	1,350.00	1,350.00	1,350.00 - 1,350.00	721	973,350.00	0
585	2008-03-10	1,360.00	1,350.00	1,350.00 - 1,360.00	4,199	5,670,150.00	0
586	2008-03-07	1,400.00	1,350.00	1,350.00 - 1,400.00	8,755	12,169,250.00	0
587	2008-03-06	1,400.00	1,400.00	1,350.00 - 1,402.00	10,070	13,737,320.00	0
588	2008-03-04	1,332.00	1,332.00	1,332.00 - 1,332.00	205	273,060.00	0
589	2008-03-03	1,330.00	1,330.00	1,330.00 - 1,330.00	1,800	2,394,000.00	0
590	2008-02-29	1,300.00	1,310.00	1,300.00 - 1,310.00	2,600	3,386,000.00	0
591	2008-02-28	1,300.00	1,300.00	1,300.00 - 1,300.00	214	278,200.00	0
592	2008-02-27	1,250.00	1,250.00	1,250.00 - 1,300.00	2,552	3,315,000.00	0
593	2008-02-26	1,249.00	1,250.00	1,249.00 - 1,250.00	13,871	17,335,249.00	0
594	2008-02-25	1,250.00	1,250.00	1,250.00 - 1,250.00	17,044	21,305,000.00	0
595	2008-02-22	1,250.00	1,250.00	1,250.00 - 1,250.00	422	527,500.00	0
596	2008-02-21	1,250.00	1,250.00	1,250.00 - 1,251.00	13,041	16,301,350.00	0
597	2008-02-20	0.00	1,250.00	0.00 - 0.00	0	0.00	0
598	2008-02-19	1,248.00	1,250.00	1,248.00 - 1,250.00	5,000	6,248,276.00	0
599	2008-02-15	1,200.00	1,200.00	1,200.00 - 1,200.00	11,132	13,358,400.00	0
600	2008-02-11	1,250.00	1,250.00	1,250.00 - 1,250.00	787	983,750.00	0
601	2008-02-07	1,200.00	1,250.00	1,200.00 - 1,250.00	2,415	2,913,000.00	0
602	2008-02-06	1,100.00	1,150.00	1,100.00 - 1,200.00	9,200	10,465,000.00	0
603	2008-02-04	1,100.00	1,050.00	1,050.00 - 1,100.00	110	116,000.00	0
604	2008-01-31	1,060.00	1,060.00	1,060.00 - 1,060.00	96	101,760.00	0
605	2008-01-30	1,030.00	1,050.00	1,030.00 - 1,050.00	117,790	123,590,000.00	0
606	2008-01-29	1,000.00	1,039.00	1,000.00 - 1,040.00	55,609	55,625,360.00	0
607	2008-01-28	1,009.00	1,010.00	1,009.00 - 1,010.00	2,000	2,019,097.00	0
608	2008-01-25	1,000.00	1,000.00	1,000.00 - 1,000.00	1,100	1,100,000.00	0
609	2008-01-24	1,000.00	1,009.00	1,000.00 - 1,009.00	1,573	1,573,873.00	0
610	2008-01-23	1,000.00	1,000.00	1,000.00 - 1,000.00	1,803	1,803,000.00	0
611	2008-01-22	1,000.00	1,000.00	1,000.00 - 1,000.00	1,040	1,040,000.00	0
612	2008-01-21	1,000.00	1,000.00	1,000.00 - 1,000.00	198	198,000.00	0
613	2008-01-18	1,010.00	1,000.00	1,000.00 - 1,010.00	4,024	4,024,240.00	0
614	2008-01-17	1,000.00	1,010.00	1,000.00 - 1,010.00	2,976	2,995,760.00	0
615	2008-01-16	1,000.00	1,000.00	1,000.00 - 1,000.00	3,504	3,504,000.00	0
616	2008-01-15	1,000.00	1,000.00	1,000.00 - 1,000.00	485	485,000.00	0
617	2008-01-14	1,000.00	1,000.00	1,000.00 - 1,000.00	250	250,000.00	0
618	2008-01-11	1,000.00	1,000.00	1,000.00 - 1,000.00	1,980	1,980,000.00	0
619	2008-01-10	1,005.00	1,000.00	1,000.00 - 1,005.00	500	500,215.00	0
620	2008-01-09	1,010.00	1,000.00	1,000.00 - 1,010.00	274	274,240.00	0
621	2008-01-08	1,000.00	1,000.00	1,000.00 - 1,010.00	4,676	4,682,460.00	0
622	2008-01-07	1,010.00	1,010.00	1,010.00 - 1,010.00	669	675,690.00	0
623	2008-01-03	1,000.00	1,000.00	1,000.00 - 1,000.00	3,700	3,700,000.00	0
624	2007-12-28	1,040.00	1,040.00	1,040.00 - 1,040.00	1,000	1,040,000.00	0
625	2007-12-26	1,000.00	1,000.00	1,000.00 - 1,000.00	3,420	3,420,000.00	0
626	2007-12-25	1,000.00	1,000.00	1,000.00 - 1,000.00	2,060,084	2,060,084,000.00	0
627	2007-12-21	1,010.00	1,000.00	1,000.00 - 1,010.00	45,937	45,937,100.00	0
628	2007-12-20	1,040.00	1,040.00	1,040.00 - 1,040.00	102	106,080.00	0
629	2007-12-19	1,040.00	1,040.00	1,040.00 - 1,040.00	6,063	6,305,520.00	0
630	2007-12-18	1,000.00	1,040.00	1,000.00 - 1,040.00	3,027	3,029,000.00	0
631	2007-12-17	1,000.00	1,000.00	1,000.00 - 1,000.00	10,900	10,900,000.00	0
632	2007-12-14	1,000.00	1,000.00	1,000.00 - 1,000.00	26,880	26,880,000.00	0
633	2007-12-13	1,100.00	1,000.00	1,000.00 - 1,100.00	19,523	19,533,310.00	0
634	2007-12-12	1,100.00	1,000.00	1,000.00 - 1,100.00	24,120	24,122,000.00	0
635	2007-12-10	1,000.00	1,000.00	1,000.00 - 1,000.00	51,145	51,145,000.00	0
636	2007-12-07	1,000.00	1,000.00	1,000.00 - 1,000.00	1,072,855	1,072,855,000.00	0
637	2007-12-06	1,000.00	1,000.00	1,000.00 - 1,000.00	1,516,000	1,516,000,000.00	0
638	2007-12-05	1,050.00	1,000.00	1,000.00 - 1,050.00	5,060,000	5,060,015,000.00	0
639	2007-12-04	1,000.00	1,000.00	1,000.00 - 1,000.00	50,000	50,000,000.00	0
640	2007-12-03	1,020.00	1,000.00	1,000.00 - 1,020.00	3,750,000	3,750,046,250.00	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