Өмнөх өдрийн хаалтын ханш	182.58
Нээлтийн ханш	182.58
Хаалтын ханш	183.99
Тухайн өдрийн VWAP	183.99
Авах дээд үнэ	169.02 x 10
Зарах доод үнэ	184.00 x 4,979
Нийт гаргасан хувьцаа	395,858,822
Эргэлтэд гаргасан хувьцаа	391,756,103

Өдрийн хязгаар	182.58 - 185.00
Арилжигдсан ширхэг	350,081
Арилжааны үнийн дүн	64,411,442.22
Хэлцлийн тоо	18
52 долоо хоног	130.48 - 190.00
ISIN	MN00MLG05696
Зах зээлийн үнэлгээ	72,079,205,390.97

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-09-22	170.00	182.58	170.00 - 188.80	31,632	5,774,418.81	28
2	2026-09-21	191.00	188.84	187.99 - 191.00	29,138	5,504,805.07	36
3	2026-09-18	180.00	188.81	180.00 - 191.99	26,331	4,970,796.86	28
4	2026-09-17	181.00	172.28	170.00 - 181.00	5,856	1,008,874.06	12
5	2026-09-16	179.88	179.81	172.00 - 180.00	28,950	5,205,443.69	20
6	2026-09-15	175.00	179.25	165.00 - 180.00	41,664	7,358,366.00	38
7	2026-09-14	173.99	174.87	172.74 - 175.00	28,540	4,990,711.85	38
8	2026-09-11	168.99	171.74	161.00 - 180.00	283,090	48,394,991.33	39
9	2026-09-10	169.00	168.29	167.90 - 169.00	32,454	5,463,144.76	37
10	2026-09-09	168.00	169.73	167.50 - 169.80	29,394	4,988,599.79	27
11	2026-09-08	165.00	166.73	163.90 - 169.90	39,781	6,631,569.40	42
12	2026-09-07	168.00	167.10	165.00 - 168.00	1,870	313,021.37	24
13	2026-09-04	162.37	167.10	158.00 - 168.00	34,573	5,762,037.65	50
14	2026-09-03	159.00	162.38	159.00 - 166.95	21,795	3,528,834.09	29
15	2026-09-02	159.00	158.34	158.01 - 159.00	624,953	99,361,071.58	32
16	2026-09-01	159.00	158.63	158.00 - 159.00	598	94,860.00	29
17	2026-08-31	158.52	159.00	158.52 - 162.00	1,129	179,676.84	33
18	2026-08-28	159.01	158.55	159.00 - 162.00	11,438	1,819,775.10	37
19	2026-08-27	162.00	161.15	160.00 - 162.00	1,242	200,144.00	40
20	2026-08-26	162.00	158.55	157.50 - 162.00	933	151,057.00	22
21	2026-08-25	165.44	163.68	157.00 - 165.45	424	69,401.12	42
22	2026-08-24	156.00	160.00	155.00 - 165.45	1,599	256,756.80	28
23	2026-08-21	165.49	165.00	153.36 - 165.49	596	95,095.50	18
24	2026-08-20	166.98	153.35	150.00 - 166.98	150,094	23,016,299.70	30
25	2026-08-19	169.45	158.99	155.00 - 169.99	121,413	19,929,520.53	34
26	2026-08-18	170.00	160.30	160.00 - 170.00	56,947	9,136,266.14	29
27	2026-08-17	172.00	171.84	169.01 - 177.00	4,394	765,790.48	33
28	2026-08-14	159.99	171.83	159.99 - 172.51	100,290	17,094,961.18	66
29	2026-08-13	148.90	150.02	148.90 - 162.00	62,129	9,405,432.57	55
30	2026-08-12	148.90	144.04	144.00 - 148.90	9,755	1,408,996.03	41
31	2026-08-11	150.00	147.16	144.00 - 150.00	12,370	1,792,292.80	44
32	2026-08-10	149.80	149.91	149.00 - 150.00	1,150	172,298.00	23
33	2026-08-07	151.50	147.01	147.00 - 151.50	1,657	244,167.88	33
34	2026-08-06	151.50	150.00	150.00 - 151.50	1,175	177,667.50	18
35	2026-08-05	152.00	151.50	147.01 - 152.00	12,925	1,937,679.59	30
36	2026-08-04	158.00	155.00	150.00 - 158.00	1,538	238,679.00	29
37	2026-08-03	147.00	159.00	147.00 - 159.00	5,586	823,133.91	5
38	2026-07-31	149.99	160.00	149.00 - 160.99	20,676	3,227,152.99	32
39	2026-07-30	143.01	141.78	141.00 - 143.01	4,360	618,155.73	12
40	2026-07-29	150.00	150.00	143.00 - 150.00	895	134,165.00	16
41	2026-07-28	145.00	149.99	135.00 - 150.00	22,491	3,223,741.41	48
42	2026-07-27	145.00	145.00	145.00 - 145.00	2,647	383,815.00	20
43	2026-07-24	147.00	147.68	147.00 - 147.68	950	140,258.60	18
44	2026-07-23	150.00	147.68	140.00 - 150.00	16,219	2,345,184.08	44
45	2026-07-22	145.00	150.19	145.00 - 153.97	1,248	182,550.37	14
46	2026-07-21	145.00	147.00	145.00 - 154.97	1,861	272,408.07	11
47	2026-07-20	145.00	145.06	145.00 - 150.00	7,041	1,021,940.00	21
48	2026-07-09	145.00	145.00	145.00 - 145.00	1,833	265,785.00	17
49	2026-07-08	145.00	143.17	143.10 - 145.00	6,589	945,924.00	15
50	2026-07-07	149.00	140.21	140.10 - 149.00	4,466	628,480.85	21
51	2026-07-06	145.00	145.80	145.00 - 149.98	519	75,349.62	8
52	2026-07-03	158.00	145.43	143.06 - 158.89	2,270	330,135.28	10
53	2026-07-02	158.96	158.00	158.00 - 158.96	35	5,552.08	8
54	2026-07-01	158.97	157.32	157.00 - 158.97	1,024	161,209.28	20
55	2026-06-30	158.89	159.64	151.00 - 159.99	6,865	1,082,799.24	26
56	2026-06-29	140.00	158.88	140.00 - 158.90	113,595	15,917,281.57	28
57	2026-06-26	135.00	140.00	135.00 - 140.00	7,424	1,008,775.00	30
58	2026-06-25	140.00	140.00	137.00 - 140.00	511	71,514.00	19
59	2026-06-24	139.99	139.98	138.00 - 140.00	101,129	14,156,330.17	14
60	2026-06-23	139.98	139.99	139.98 - 139.99	491	68,731.04	16
61	2026-06-22	140.00	139.99	131.34 - 140.00	7,973	1,070,335.58	35
62	2026-06-19	139.99	139.99	139.99 - 139.99	592	82,874.08	12
63	2026-06-18	139.99	139.72	137.50 - 139.99	2,934	409,979.23	17
64	2026-06-17	140.00	131.34	131.14 - 140.00	36,979	4,920,913.62	36
65	2026-06-16	130.00	139.96	130.00 - 140.00	23,209	3,099,497.48	10
66	2026-06-15	140.00	130.48	130.00 - 140.00	67,876	8,907,473.64	35
67	2026-06-12	150.00	140.00	140.00 - 155.00	71,423	10,253,252.46	68
68	2026-06-11	154.90	154.95	146.12 - 155.00	16,608	2,547,545.02	32
69	2026-06-10	155.00	154.90	148.00 - 155.00	6,605	991,554.26	32
70	2026-06-09	155.00	155.00	148.00 - 155.00	9,934	1,536,001.98	24
71	2026-06-08	157.00	154.99	147.00 - 157.00	35,095	5,200,172.23	79
72	2026-06-05	159.00	157.00	150.00 - 159.00	42,882	6,452,248.97	65
73	2026-06-04	159.00	158.82	152.00 - 159.00	5,773	887,969.22	36
74	2026-06-03	159.00	152.01	151.10 - 159.00	7,140	1,091,482.25	50
75	2026-06-02	159.00	159.00	155.84 - 159.00	244	38,402.17	14
76	2026-05-29	159.00	159.00	159.00 - 159.00	777	123,543.00	20
77	2026-05-28	159.00	159.00	159.00 - 159.00	869	138,171.00	17
78	2026-05-27	159.00	155.84	154.00 - 159.00	5,407	842,637.90	32
79	2026-05-26	159.00	159.00	159.00 - 159.00	386	61,374.00	23
80	2026-05-25	159.00	159.00	156.00 - 159.00	3,141	499,404.00	19
81	2026-05-22	158.95	159.00	158.95 - 159.00	3,700	588,270.10	22
82	2026-05-21	156.00	156.01	154.05 - 159.00	2,061	321,629.15	20
83	2026-05-20	154.00	154.48	154.00 - 156.00	5,025	776,246.36	41
84	2026-05-19	160.00	155.04	154.00 - 160.00	53,099	8,270,392.82	62
85	2026-05-18	159.01	160.00	159.01 - 160.00	1,168	186,589.93	27
86	2026-05-15	160.00	160.00	160.00 - 160.00	5,641	902,560.00	29
87	2026-05-14	160.00	160.00	158.30 - 160.00	347	55,509.80	23
88	2026-05-13	160.00	164.99	158.00 - 164.99	934	149,291.98	19
89	2026-05-12	160.00	159.02	159.00 - 160.00	31,823	5,090,380.00	51
90	2026-05-11	160.00	160.00	157.00 - 160.00	13,465	2,147,818.30	115
91	2026-05-08	160.00	157.81	157.00 - 160.00	7,880	1,245,363.84	31
92	2026-05-07	160.00	160.00	160.00 - 160.00	1,506	240,960.00	28
93	2026-05-06	160.00	160.00	160.00 - 160.00	16,007	2,561,120.00	48
94	2026-05-05	165.00	160.00	160.00 - 167.99	28,725	4,608,444.47	181
95	2026-05-04	168.99	167.98	167.00 - 168.99	767	128,976.72	103
96	2026-05-01	165.00	168.98	162.00 - 170.00	2,784	469,709.08	62
97	2026-04-30	165.00	160.99	160.30 - 170.96	10,391	1,676,010.78	49
98	2026-04-29	165.00	160.52	160.50 - 170.98	2,666	432,328.00	35
99	2026-04-28	171.00	160.50	160.00 - 171.00	9,678	1,553,337.93	11
100	2026-04-27	173.00	171.87	168.00 - 173.00	206	35,348.86	43
101	2026-04-24	173.99	173.00	165.00 - 173.99	1,820	316,488.07	39
102	2026-04-23	161.05	173.99	161.05 - 174.00	201	34,005.56	22
103	2026-04-22	169.00	161.02	161.02 - 169.00	402	67,922.04	8
104	2026-04-21	169.00	160.22	160.00 - 169.00	27,287	4,383,537.00	24
105	2026-04-20	169.00	169.00	166.00 - 169.00	4,753	803,251.00	21
106	2026-04-17	169.00	168.99	165.00 - 169.00	457	75,572.59	12
107	2026-04-16	169.00	160.60	160.50 - 169.00	47	7,681.90	7
108	2026-04-15	169.00	169.00	169.00 - 169.00	59	9,971.00	12
109	2026-04-14	170.00	163.64	160.00 - 170.00	390	63,821.00	12
110	2026-04-13	161.00	171.00	160.00 - 173.00	356	57,678.00	13
111	2026-04-10	168.00	160.10	160.00 - 168.00	10,650	1,705,016.40	7
112	2026-04-08	178.00	165.01	165.01 - 178.00	30	5,274.91	7
113	2026-04-07	165.01	169.54	165.01 - 170.00	117	19,836.01	10
114	2026-04-06	161.01	160.00	160.00 - 161.01	21,227	3,396,522.00	4
115	2026-04-03	170.00	170.00	163.00 - 170.00	2,909	487,979.89	20
116	2026-04-02	170.00	170.00	170.00 - 171.00	1,016	172,724.00	6
117	2026-04-01	171.00	170.00	170.00 - 171.00	75	12,754.00	10
118	2026-03-31	170.10	170.67	165.00 - 171.00	3,647	620,272.90	11
119	2026-03-30	171.00	170.72	170.01 - 171.00	1,152	196,916.76	14
120	2026-03-27	171.00	171.00	165.02 - 171.00	46,561	7,961,847.28	14
121	2026-03-26	172.00	171.00	171.00 - 172.00	17,421	2,979,018.00	6
122	2026-03-25	172.00	172.53	165.00 - 172.99	23,293	4,018,646.41	19
123	2026-03-24	173.00	173.35	163.00 - 174.29	24,088	4,175,698.66	10
124	2026-03-23	173.45	172.59	165.00 - 173.50	23,266	4,014,208.04	17
125	2026-03-20	174.00	173.50	170.00 - 174.00	27,478	4,752,395.13	14
126	2026-03-19	172.00	174.29	157.04 - 174.30	23,197	3,943,667.28	12
127	2026-03-18	174.49	174.28	172.00 - 174.49	71	12,373.85	9
128	2026-03-17	174.50	173.05	173.00 - 174.50	17,192	2,999,879.50	8
129	2026-03-16	174.49	174.49	156.00 - 174.50	17,140	2,990,787.52	12
130	2026-03-13	174.50	154.91	154.91 - 174.50	430	71,117.16	4
131	2026-03-12	176.00	174.95	174.50 - 176.00	283	49,590.26	14
132	2026-03-11	175.00	175.99	175.00 - 176.00	17,697	3,113,883.00	14
133	2026-03-10	170.00	174.30	170.00 - 176.00	17,313	3,016,798.00	12
134	2026-03-09	176.00	172.46	150.00 - 176.00	34,072	5,515,854.95	23
135	2026-03-06	175.99	175.97	170.00 - 176.00	17,278	3,040,336.00	16
136	2026-03-05	175.99	176.00	169.00 - 176.00	18,447	3,236,763.00	17
137	2026-03-04	176.95	174.94	170.00 - 176.95	17,614	3,098,781.00	15
138	2026-03-03	176.99	176.95	171.00 - 176.99	1,463	258,893.05	18
139	2026-03-02	178.00	177.00	170.00 - 178.00	133,124	23,422,952.10	42
140	2026-02-27	170.20	178.00	170.00 - 178.00	18,782	3,327,272.80	35
141	2026-02-26	178.00	177.99	177.99 - 178.00	186,002	33,106,670.51	36
142	2026-02-25	178.00	170.11	170.00 - 178.00	6,905	1,202,002.30	37
143	2026-02-24	179.99	179.99	179.99 - 179.99	269	48,417.31	58
144	2026-02-23	179.99	175.00	175.00 - 179.99	8,954	1,606,580.58	24
145	2026-02-16	182.00	180.00	170.00 - 182.00	20,244	3,497,099.38	17
146	2026-02-13	183.00	182.00	180.00 - 183.00	6,525	1,192,563.00	31
147	2026-02-12	180.00	184.00	179.00 - 186.00	553,947	101,411,607.00	34
148	2026-02-11	179.50	179.93	179.50 - 180.00	36,709	6,605,163.50	45
149	2026-02-10	179.50	178.80	170.05 - 179.50	94	16,806.85	15
150	2026-02-09	180.00	175.33	172.00 - 180.00	2,276	399,046.58	38
151	2026-02-06	177.00	172.37	172.00 - 180.00	1,059	184,076.00	38
152	2026-02-05	180.00	176.48	176.00 - 180.00	3,420	605,014.80	36
153	2026-02-04	178.90	178.90	177.10 - 178.90	574	102,670.60	62
154	2026-02-03	177.10	178.90	177.10 - 178.90	93	16,565.70	16
155	2026-02-02	178.90	178.90	177.10 - 178.90	8,621	1,542,293.30	47
156	2026-01-30	179.00	178.04	178.00 - 179.00	3,943	702,084.80	59
157	2026-01-29	179.00	178.90	178.00 - 179.00	455	81,395.15	23
158	2026-01-28	184.00	183.59	178.00 - 184.00	396	72,703.00	33
159	2026-01-27	184.00	180.07	177.00 - 184.00	2,762	497,363.00	75
160	2026-01-26	186.00	185.00	184.00 - 186.00	4,517	838,967.00	50
161	2026-01-23	185.90	185.90	183.00 - 185.90	156	28,994.60	42
162	2026-01-22	184.90	186.00	183.00 - 187.00	6,739	1,255,424.80	50
163	2026-01-21	180.00	184.90	180.00 - 184.90	2,961	535,129.20	69
164	2026-01-20	185.00	184.85	184.85 - 185.00	2,672	494,015.90	180
165	2026-01-19	184.00	184.97	180.00 - 187.00	701	129,667.00	55
166	2026-01-16	187.00	187.00	187.00 - 187.00	225	42,075.00	30
167	2026-01-15	186.00	187.00	184.00 - 187.00	112	20,760.00	7
168	2026-01-14	187.00	187.39	180.00 - 187.39	343	63,255.63	24
169	2026-01-13	185.00	186.76	185.00 - 187.45	302	56,401.65	52
170	2026-01-12	187.16	187.44	176.00 - 187.45	15,171	2,843,477.37	24
171	2026-01-09	187.00	187.86	187.00 - 188.00	15,135	2,843,271.60	21
172	2026-01-08	187.00	187.16	180.00 - 188.00	25,824	4,848,453.00	21
173	2026-01-07	188.00	189.62	172.03 - 190.00	103,944	19,727,932.36	49
174	2026-01-06	185.00	188.99	171.02 - 188.99	15,525	2,933,872.12	9
175	2026-01-05	188.99	185.43	185.00 - 189.00	16,223	3,065,446.67	29
176	2026-01-02	185.00	189.94	185.00 - 189.95	101	19,016.15	12
177	2025-12-31	185.00	190.00	175.00 - 190.00	234,583	44,569,535.30	6
178	2025-12-30	185.00	175.01	175.00 - 185.00	1,001	175,185.00	2
179	2025-12-26	177.89	184.77	170.01 - 185.00	814,337	150,463,095.81	32
180	2025-12-25	170.00	177.89	170.00 - 177.89	72	12,673.95	12
181	2025-12-24	177.91	177.90	177.89 - 177.91	68	12,097.48	11
182	2025-12-23	175.00	177.94	166.50 - 177.94	6,131	1,042,656.85	21
183	2025-12-22	175.34	177.99	175.34 - 178.00	5,787	1,029,899.86	31
184	2025-12-19	177.00	175.34	170.00 - 178.00	9,581	1,674,844.02	29
185	2025-12-18	174.00	177.99	170.00 - 178.00	7,594	1,339,122.82	57
186	2025-12-17	175.50	176.99	174.00 - 177.99	1,389	244,012.58	20
187	2025-12-16	177.99	177.99	175.50 - 177.99	5,973	1,063,074.29	8
188	2025-12-15	177.99	177.99	177.99 - 177.99	125	22,248.75	23
189	2025-12-12	177.99	175.01	175.01 - 177.99	6,011	1,069,882.99	32
190	2025-12-11	178.00	178.00	175.01 - 178.00	56	9,962.02	13
191	2025-12-10	174.00	177.99	174.00 - 178.00	11,430	2,034,406.00	10
192	2025-12-09	178.00	178.00	178.00 - 178.00	642	114,276.00	62
193	2025-12-08	178.00	178.00	170.00 - 178.00	30,199	5,158,363.91	18
194	2025-12-05	177.99	177.99	177.99 - 178.00	6,152	1,094,997.84	25
195	2025-12-04	175.00	177.96	175.00 - 178.00	147	26,160.00	23
196	2025-12-03	174.50	177.99	174.50 - 178.00	11,676	2,077,479.60	32
197	2025-12-02	175.50	177.89	175.00 - 180.00	6,757	1,201,204.00	115
198	2025-12-01	178.00	180.58	175.50 - 180.85	6,065	1,093,526.39	36
199	2025-11-28	179.93	177.90	175.00 - 179.99	5,970	1,074,419.35	37
200	2025-11-27	175.00	179.94	175.00 - 179.99	10,076	1,765,285.21	51
201	2025-11-25	174.00	179.88	174.00 - 180.00	29,610	5,203,784.05	139
202	2025-11-24	180.85	180.85	175.05 - 180.85	508	91,863.88	95
203	2025-11-20	180.92	174.01	174.00 - 180.96	149,343	26,014,987.85	48
204	2025-11-19	176.00	176.31	176.00 - 180.94	1,911	336,918.98	45
205	2025-11-18	176.00	180.97	174.00 - 180.97	61,191	10,695,164.69	124
206	2025-11-17	180.98	179.53	175.01 - 180.99	7,255	1,302,661.53	62
207	2025-11-14	180.98	180.99	177.00 - 180.99	5,708	1,033,084.05	25
208	2025-11-13	181.89	180.99	179.00 - 181.89	5,576	1,009,180.49	17
209	2025-11-12	181.70	181.88	181.70 - 181.89	5,607	1,019,791.40	13
210	2025-11-11	181.00	181.70	179.10 - 181.89	6,724	1,220,167.40	24
211	2025-11-10	181.00	181.71	181.00 - 181.89	313	56,722.42	27
212	2025-11-07	181.89	181.80	181.79 - 181.89	5,487	997,543.93	26
213	2025-11-06	181.89	178.37	178.00 - 181.89	622	110,947.40	19
214	2025-11-05	177.00	176.50	176.00 - 181.89	671	118,956.10	28
215	2025-11-04	182.00	182.00	178.00 - 182.00	2,051	373,278.00	29
216	2025-11-03	179.90	182.26	178.00 - 182.50	12,456	2,265,888.04	45
217	2025-10-31	180.00	179.85	179.85 - 180.00	6,049	1,087,995.00	28
218	2025-10-30	180.00	179.90	179.90 - 180.00	6,195	1,114,485.00	16
219	2025-10-29	180.00	179.90	179.90 - 180.00	5,975	1,074,950.00	13
220	2025-10-28	184.99	184.50	175.10 - 184.99	5,860	1,077,159.08	20
221	2025-10-27	184.49	184.40	184.40 - 184.49	5,658	1,043,353.92	29
222	2025-10-24	175.03	184.50	175.00 - 184.98	5,983	1,098,673.88	24
223	2025-10-23	184.99	184.50	184.50 - 184.99	5,500	1,014,774.50	21
224	2025-10-22	185.00	184.50	180.00 - 185.00	5,814	1,072,845.00	65
225	2025-10-21	186.00	184.80	182.80 - 186.00	5,469	1,010,629.00	10
226	2025-10-20	180.00	185.00	174.00 - 185.00	5,717	1,054,846.30	12
227	2025-10-17	187.50	186.80	186.80 - 187.50	5,344	998,290.00	20
228	2025-10-16	187.00	187.50	187.00 - 187.50	5,374	1,007,595.00	26
229	2025-10-15	177.20	187.90	177.20 - 188.00	5,590	1,046,089.70	20
230	2025-10-14	188.00	188.98	187.00 - 189.00	5,458	1,031,291.00	46
231	2025-10-13	188.00	187.95	176.05 - 188.00	5,456	1,025,476.75	38
232	2025-10-10	187.99	188.00	175.01 - 188.00	5,290	994,493.64	18
233	2025-10-09	186.90	181.86	177.00 - 187.99	12,040	2,189,762.60	19
234	2025-10-08	182.00	185.75	182.00 - 187.98	5,741	1,066,125.78	24
235	2025-10-07	183.00	182.17	175.00 - 183.00	6,186	1,123,327.80	49
236	2025-10-06	185.00	183.00	183.00 - 185.00	9,298	1,709,068.00	28
237	2025-10-03	183.00	184.87	174.01 - 185.00	4,391	806,409.14	22
238	2025-10-02	174.01	183.00	174.01 - 183.00	7,643	1,379,895.06	29
239	2025-10-01	180.00	180.05	180.00 - 180.08	175	31,506.00	22
240	2025-09-30	180.00	180.08	180.00 - 180.08	5,600	1,008,432.00	39
241	2025-09-29	180.00	179.67	173.50 - 180.08	5,990	1,076,211.11	28
242	2025-09-26	174.00	182.99	174.00 - 183.00	83,878	14,595,810.99	22
243	2025-09-25	173.01	173.82	172.00 - 174.00	22,812	3,965,092.11	29
244	2025-09-24	172.11	173.90	172.11 - 173.90	462	80,306.00	32
245	2025-09-23	174.00	174.00	172.10 - 174.00	63,054	10,971,380.50	60
246	2025-09-22	174.00	174.00	172.00 - 174.00	401	69,772.00	37
247	2025-09-19	174.00	171.06	171.06 - 174.00	73	12,699.06	34
248	2025-09-18	174.00	171.05	171.05 - 174.00	196	34,001.05	44
249	2025-09-17	170.02	170.11	170.02 - 174.00	11,541	1,963,255.52	44
250	2025-09-16	174.00	174.00	173.65 - 174.00	2,183	379,841.30	99
251	2025-09-15	174.00	174.00	173.65 - 174.00	2,591	450,833.65	100
252	2025-09-12	173.90	174.00	173.90 - 174.00	35,288	6,137,424.00	81
253	2025-09-11	180.00	174.00	173.90 - 185.00	108,648	18,920,492.97	144
254	2025-09-10	177.02	187.78	177.01 - 187.98	271,923	51,106,138.42	108
255	2025-09-09	177.00	187.99	177.00 - 187.99	7,793	1,437,069.49	3
256	2025-09-08	180.00	189.92	180.00 - 189.99	5,314	1,008,468.00	24
257	2025-09-05	185.00	184.98	177.01 - 185.00	5,413	1,001,309.12	5
258	2025-09-04	177.00	177.77	177.00 - 184.99	55,429	9,853,679.50	6
259	2025-09-03	184.90	184.90	184.90 - 185.00	808,567	149,504,573.30	2
260	2025-09-02	184.50	184.99	184.50 - 185.00	5,350	989,702.00	2
261	2025-09-01	172.01	185.00	172.00 - 185.00	5,969	1,096,848.09	5
262	2025-08-29	180.00	184.60	180.00 - 185.00	5,450	1,005,616.84	5
263	2025-08-28	177.00	185.00	177.00 - 185.00	5,443	1,006,211.00	2
264	2025-08-27	187.00	181.78	170.00 - 187.00	13,102	2,289,888.00	9
265	2025-08-26	187.00	187.00	187.00 - 187.00	5,310	992,970.00	2
266	2025-08-25	173.11	186.99	171.03 - 187.00	72,976	12,998,966.20	20
267	2025-08-22	173.01	186.24	173.00 - 190.99	7,122	1,325,656.05	5
268	2025-08-21	190.00	189.99	189.99 - 190.00	48	9,119.54	3
269	2025-08-20	190.00	190.80	190.00 - 190.80	5,203	992,730.00	2
270	2025-08-19	190.00	190.00	171.00 - 190.00	47,922	8,385,121.85	14
271	2025-08-18	180.11	177.75	175.00 - 181.00	16,880	3,000,491.71	16
272	2025-08-15	185.00	190.00	185.00 - 190.00	526,336	100,003,740.00	2
273	2025-08-14	182.00	190.00	182.00 - 190.00	5,472	1,037,504.00	4
274	2025-08-13	192.00	191.80	191.80 - 192.00	5,300	1,016,560.00	2
275	2025-08-12	192.00	191.80	191.80 - 192.00	5,175	992,568.00	2
276	2025-08-11	190.00	191.51	190.00 - 191.80	6,160	1,179,688.00	2
277	2025-08-08	192.00	191.45	190.00 - 192.00	5,260	1,007,088.00	3
278	2025-08-07	181.00	189.63	180.02 - 190.00	5,428	1,029,072.50	5
279	2025-08-06	180.02	190.00	180.02 - 190.00	6,670	1,253,681.30	5
280	2025-08-05	190.50	190.50	190.50 - 190.50	5,200	990,600.00	1
281	2025-08-04	181.00	188.83	180.02 - 192.00	8,205	1,539,555.00	6
282	2025-08-01	181.01	190.21	181.01 - 190.50	6,457	1,228,169.99	2
283	2025-07-31	181.00	190.72	181.00 - 191.50	5,600	1,068,019.50	3
284	2025-07-30	191.50	192.00	191.50 - 192.00	5,160	990,708.50	2
285	2025-07-29	191.50	191.50	191.50 - 191.50	5,170	990,055.00	1
286	2025-07-28	181.01	189.83	181.00 - 190.00	6,250	1,177,610.00	3
287	2025-07-25	193.50	191.83	177.10 - 193.50	5,639	1,081,723.20	4
288	2025-07-24	193.00	193.79	179.00 - 193.79	6,250	1,196,279.00	3
289	2025-07-23	193.99	193.40	193.40 - 193.99	5,400	1,044,507.50	2
290	2025-07-22	177.01	194.00	177.01 - 194.00	5,347	1,033,121.47	2
291	2025-07-21	194.99	194.98	177.01 - 194.99	5,242	1,021,422.35	5
292	2025-07-18	194.00	194.00	194.00 - 194.00	3	582.00	1
293	2025-07-09	185.00	194.00	185.00 - 194.00	27,100	5,059,520.00	3
294	2025-07-08	193.00	194.50	193.00 - 194.50	5,467	1,062,533.50	4
295	2025-07-07	190.00	192.54	190.00 - 194.50	20,992	4,030,516.50	10
296	2025-07-04	194.50	189.38	172.00 - 194.50	30,640	5,363,268.88	5
297	2025-07-03	185.00	195.00	185.00 - 195.00	25,032	4,772,267.01	9
298	2025-07-02	189.00	192.30	189.00 - 194.00	5,210	1,001,824.00	5
299	2025-07-01	188.30	189.00	172.01 - 189.00	10,557	1,959,654.81	5
300	2025-06-30	176.56	188.30	176.56 - 189.00	16,520	3,020,084.40	12
301	2025-06-27	185.00	185.00	185.00 - 185.00	1,642	303,770.00	2
302	2025-06-26	189.00	189.00	189.00 - 189.00	5,240	990,360.00	2
303	2025-06-25	187.99	188.08	187.99 - 189.00	6,612	1,243,446.00	6
304	2025-06-24	186.00	188.99	186.00 - 189.00	26,891	5,038,496.50	9
305	2025-06-23	187.00	187.00	187.00 - 187.00	6,281	1,174,547.00	2
306	2025-06-20	175.01	187.00	175.01 - 187.00	6,443	1,191,388.22	3
307	2025-06-19	187.00	187.00	187.00 - 187.00	5,294	989,978.00	1
308	2025-06-18	174.00	175.00	174.00 - 175.00	269,089	47,090,520.00	5
309	2025-06-17	175.00	175.00	175.00 - 175.00	1,237	216,475.00	1
310	2025-06-16	180.50	174.09	170.00 - 180.50	23,806	4,144,301.17	13
311	2025-06-13	181.21	176.07	175.00 - 181.21	9,999	1,760,504.43	12
312	2025-06-10	181.21	181.21	181.21 - 181.21	610	110,538.10	1
313	2025-06-05	181.00	181.00	181.00 - 181.00	2	362.00	1
314	2025-06-02	180.01	180.00	180.00 - 180.01	3,790	682,200.55	3
315	2025-05-30	189.00	173.04	171.01 - 189.00	6,395	1,106,562.39	5
316	2025-05-29	189.00	188.80	180.00 - 189.00	791,594	149,121,000.25	29
317	2025-05-28	190.00	189.50	189.00 - 190.00	294	55,713.00	2
318	2025-05-27	193.00	193.00	193.00 - 193.00	147	28,371.00	1
319	2025-05-26	182.10	182.10	182.10 - 182.10	2,045	372,394.50	1
320	2025-05-23	185.50	183.03	184.00 - 186.00	5,000	915,157.70	10
321	2025-05-22	195.00	195.00	195.00 - 195.00	4	780.00	1
322	2025-05-20	195.00	195.00	195.00 - 195.00	50	9,750.00	1
323	2025-05-15	182.00	182.00	182.00 - 182.00	836	152,152.00	8
324	2025-05-14	190.00	181.11	181.10 - 190.00	3,108	566,393.18	13
325	2025-05-13	188.00	188.09	187.00 - 195.99	158	29,717.92	3
326	2025-05-12	196.00	196.00	195.00 - 196.00	601	117,794.98	3
327	2025-05-09	197.00	196.00	195.98 - 197.00	505,210	99,071,651.26	8
328	2025-05-08	195.90	196.38	195.90 - 197.00	1,310	257,260.90	6
329	2025-05-07	196.00	188.45	181.00 - 196.00	5,435	1,024,207.60	12
330	2025-05-06	196.00	196.00	196.00 - 196.00	493	96,628.00	5
331	2025-05-05	198.00	198.00	198.00 - 198.00	129	25,542.00	1
332	2025-05-02	197.00	198.00	182.01 - 198.00	9,677	1,910,156.10	3
333	2025-05-01	182.14	181.18	180.00 - 182.14	100,926	18,285,297.45	18
334	2025-04-30	183.00	200.79	183.00 - 202.00	582	116,859.00	5
335	2025-04-29	204.99	204.97	204.00 - 205.00	50,247	10,299,087.92	21
336	2025-04-28	200.00	201.89	181.00 - 205.00	103,611	20,849,124.61	23
337	2025-04-25	190.00	202.42	189.90 - 209.98	346,581	70,104,989.03	28
338	2025-04-24	190.00	190.00	190.00 - 190.00	50	9,500.00	1
339	2025-04-23	192.00	192.99	192.00 - 193.00	160	30,829.90	3
340	2025-04-22	193.00	193.00	193.00 - 193.00	70	13,510.00	2
341	2025-04-18	193.00	193.00	193.00 - 193.00	53	10,229.00	2
342	2025-04-17	194.00	193.99	193.00 - 194.00	25,707	4,986,948.00	9
343	2025-04-16	194.00	193.97	190.00 - 194.00	37,947	7,360,487.00	9
344	2025-04-15	188.00	193.98	171.10 - 194.00	16,528	3,162,894.88	17
345	2025-04-14	191.00	193.97	191.00 - 194.80	25,611	4,967,627.00	8
346	2025-04-11	190.90	191.69	189.00 - 193.00	26,338	5,048,099.00	11
347	2025-04-10	188.00	189.50	186.00 - 191.00	26,381	4,998,766.00	8
348	2025-04-09	192.00	193.83	191.00 - 194.79	25,541	4,950,699.53	10
349	2025-04-08	190.00	192.51	187.00 - 193.90	33,015	6,317,866.10	12
350	2025-04-07	191.99	191.91	190.00 - 192.00	25,811	4,953,837.90	12
351	2025-04-04	191.70	192.00	191.70 - 192.00	26,004	4,991,230.90	7
352	2025-04-03	188.00	191.70	170.00 - 191.70	157	27,812.20	3
353	2025-04-02	190.00	190.00	190.00 - 190.00	100	19,000.00	1
354	2025-04-01	193.90	193.90	193.90 - 193.90	30	5,817.00	2
355	2025-03-31	190.02	193.94	190.02 - 194.00	9,863	1,907,419.40	16
356	2025-03-28	194.00	194.01	194.00 - 194.90	85,449	16,612,503.82	8
357	2025-03-27	194.00	194.00	194.00 - 194.00	1,000	194,000.00	1
358	2025-03-26	193.00	187.48	184.00 - 193.00	3,162	592,826.00	5
359	2025-03-25	194.80	194.79	194.79 - 194.80	280	54,543.80	2
360	2025-03-24	192.99	193.00	190.00 - 194.79	192,286	37,109,323.79	8
361	2025-03-21	193.00	193.00	192.00 - 193.00	8,084	1,560,184.50	9
362	2025-03-20	190.00	194.35	190.00 - 194.79	60	11,447.90	3
363	2025-03-19	191.00	194.88	191.00 - 198.99	10,352	2,017,359.00	7
364	2025-03-18	189.90	190.38	184.02 - 191.00	1,065	202,751.30	4
365	2025-03-17	190.00	189.91	189.00 - 190.00	3,571	678,260.00	9
366	2025-03-14	190.00	190.01	190.00 - 191.00	1,505	285,955.00	7
367	2025-03-13	189.95	185.97	185.00 - 192.00	47,500	9,016,472.50	11
368	2025-03-12	188.00	189.45	185.00 - 189.95	930	176,188.50	4
369	2025-03-11	180.11	189.95	180.11 - 189.99	1,731	318,674.10	11
370	2025-03-10	188.00	188.00	188.00 - 188.00	13,436	2,525,968.00	5
371	2025-03-07	190.00	189.98	188.00 - 190.00	3,888	734,151.97	8
372	2025-03-06	188.00	189.92	188.00 - 190.00	14,091	2,676,118.00	3
373	2025-02-28	190.00	190.00	190.00 - 190.00	1,170	222,300.00	8
374	2025-02-27	189.00	189.22	189.00 - 190.00	1,395	263,966.00	3
375	2025-02-26	188.00	188.94	188.00 - 189.00	1,977	371,843.00	5
376	2025-02-25	188.00	182.55	180.00 - 188.00	16,600	3,035,983.00	11
377	2025-02-24	187.00	189.00	187.00 - 190.00	9,975	1,877,861.00	6
378	2025-02-21	180.01	188.04	180.01 - 189.00	15,871	2,987,129.40	20
379	2025-02-20	179.01	187.79	179.01 - 189.00	7,493	1,358,919.88	6
380	2025-02-19	187.00	187.00	187.00 - 187.00	76	14,212.00	4
381	2025-02-18	190.00	187.00	180.00 - 190.00	78,057	14,396,458.39	33
382	2025-02-17	190.00	189.99	189.50 - 190.00	11,240	2,135,237.42	14
383	2025-02-14	190.00	189.89	189.50 - 190.00	19,328	3,669,722.00	12
384	2025-02-13	194.00	189.84	188.00 - 194.00	23,529	4,480,299.35	10
385	2025-02-12	180.00	194.00	180.00 - 195.00	97,576	18,054,726.00	14
386	2025-02-11	179.00	179.00	179.00 - 180.00	166,800	29,999,251.20	22
387	2025-02-10	178.00	178.63	178.00 - 179.00	870	155,360.00	8
388	2025-02-07	179.00	174.00	174.00 - 179.00	20,010	3,481,765.00	3
389	2025-02-06	176.00	174.16	174.00 - 179.00	57,478	10,063,793.38	18
390	2025-02-05	179.00	176.06	176.00 - 179.00	16,758	2,987,691.00	8
391	2025-02-04	179.00	179.00	179.00 - 179.00	35	6,265.00	4
392	2025-02-03	173.00	178.98	172.00 - 179.00	15,038	2,684,717.00	13
393	2025-01-31	178.00	174.69	172.01 - 178.00	11,025	1,922,515.60	13
394	2025-01-30	178.00	178.00	174.99 - 178.00	2,089	365,643.54	9
395	2025-01-29	172.00	174.99	172.00 - 178.00	2,224	388,618.00	4
396	2025-01-28	172.01	178.00	171.00 - 178.00	3,066	531,326.31	5
397	2025-01-27	172.02	179.00	171.00 - 179.00	12,623	2,176,568.19	17
398	2025-01-24	180.00	179.06	172.00 - 180.00	2,148	379,863.98	13
399	2025-01-23	180.00	172.78	172.01 - 180.00	16,015	2,767,013.32	8
400	2025-01-22	183.00	183.00	175.00 - 183.00	3,288	586,930.80	12
401	2025-01-21	185.00	184.57	180.00 - 185.00	7,320	1,333,251.00	7
402	2025-01-20	184.00	184.09	180.00 - 185.00	13,126	2,404,607.35	21
403	2025-01-17	184.00	184.00	183.00 - 184.00	4,503	824,190.00	7
404	2025-01-16	183.90	183.82	181.01 - 184.00	5,200	955,848.99	6
405	2025-01-15	184.00	183.97	183.90 - 184.00	15	2,759.50	2
406	2025-01-14	184.00	183.98	181.00 - 185.00	51,887	9,546,808.00	19
407	2025-01-13	184.00	184.00	181.00 - 184.00	4,321	794,800.00	5
408	2025-01-10	182.00	183.95	182.00 - 184.00	2,048	374,686.00	6
409	2025-01-09	185.00	182.50	182.00 - 185.00	53,924	9,922,120.00	7
410	2025-01-08	184.00	184.22	184.00 - 185.00	2,262	416,708.00	3
411	2025-01-07	180.48	185.00	180.48 - 185.00	1,110	204,898.00	4
412	2025-01-06	185.00	180.48	180.01 - 185.00	875	159,274.66	10
413	2025-01-03	190.00	185.00	185.00 - 190.00	1,822	337,570.00	6
414	2025-01-02	194.00	190.00	185.00 - 194.00	1,641	308,621.00	5
415	2024-12-31	185.00	195.00	184.50 - 195.00	114,846	21,534,107.00	18
416	2024-12-30	180.00	185.00	180.00 - 185.00	219,032	39,516,470.00	10
417	2024-12-27	176.00	180.00	176.00 - 180.00	55,002	9,897,609.60	13
418	2024-12-26	179.99	179.90	175.00 - 180.00	11,867	2,123,334.81	14
419	2024-12-25	179.99	179.99	179.99 - 180.00	33,918	6,105,163.00	10
420	2024-12-24	179.99	179.32	179.00 - 179.99	2,828	507,103.00	4
421	2024-12-23	180.00	179.99	170.00 - 180.00	11,634	2,056,407.00	11
422	2024-12-20	180.00	180.83	167.00 - 185.00	17,108	3,047,766.59	18
423	2024-12-19	180.00	180.00	180.00 - 180.00	602	108,360.00	2
424	2024-12-18	179.00	180.00	171.00 - 180.00	7,369	1,305,938.00	15
425	2024-12-17	177.20	179.11	177.20 - 180.00	6,096	1,089,524.00	7
426	2024-12-16	179.00	179.00	179.00 - 179.00	10,148	1,816,492.00	3
427	2024-12-12	177.00	177.00	177.00 - 177.00	742	131,334.00	2
428	2024-12-11	178.20	178.99	176.00 - 178.99	6,506	1,155,813.66	9
429	2024-12-10	178.99	178.99	178.99 - 178.99	1,001	179,168.99	2
430	2024-12-09	178.99	178.99	178.99 - 178.99	652	116,701.48	1
431	2024-12-06	177.00	177.00	177.00 - 177.00	3,810	674,370.00	1
432	2024-12-05	170.00	175.05	170.00 - 176.00	5,710	996,730.00	5
433	2024-12-04	170.05	165.37	165.00 - 174.00	32,560	5,384,442.36	10
434	2024-12-03	174.00	174.97	174.00 - 175.00	5,230	915,090.00	3
435	2024-12-02	171.00	168.38	166.00 - 174.00	42,821	7,251,097.25	24
436	2024-11-29	173.99	174.00	173.99 - 174.00	3,470	603,775.50	3
437	2024-11-28	168.03	168.03	168.03 - 168.03	450	75,613.50	1
438	2024-11-27	168.00	176.99	168.00 - 176.99	994	171,487.00	3
439	2024-11-22	169.00	167.32	167.00 - 170.00	5,500	921,075.06	6
440	2024-11-21	177.00	167.13	167.00 - 177.00	15,030	2,511,960.00	3
441	2024-11-20	177.00	177.00	177.00 - 177.00	1,000	177,000.00	1
442	2024-11-19	170.00	169.93	168.00 - 171.01	10,295	1,749,525.06	7
443	2024-11-18	177.00	170.00	170.00 - 177.00	9,210	1,587,824.06	8
444	2024-11-15	177.00	177.00	177.00 - 177.00	2,776	491,352.00	2
445	2024-11-14	176.98	176.98	176.98 - 176.98	2,500	442,450.00	3
446	2024-11-13	171.00	173.24	169.00 - 176.99	1,995	345,615.05	6
447	2024-11-12	175.00	177.00	175.00 - 177.00	10,693	1,886,661.00	6
448	2024-11-11	175.00	177.00	175.00 - 177.00	6,129	1,084,763.18	6
449	2024-11-08	176.99	176.24	169.99 - 177.00	4,516	795,892.15	7
450	2024-11-07	167.20	176.90	167.20 - 176.99	1,317	232,910.30	4
451	2024-11-06	166.98	173.00	165.00 - 173.00	14,884	2,527,707.89	10
452	2024-11-05	173.00	166.11	165.00 - 173.00	16,504	2,741,406.00	7
453	2024-11-04	170.00	172.17	164.00 - 173.00	1,657	284,031.00	5
454	2024-11-01	174.00	173.41	170.00 - 174.00	3,053	530,358.50	13
455	2024-10-31	177.00	174.53	174.00 - 177.01	8,321	1,454,559.03	20
456	2024-10-30	185.00	177.00	177.00 - 185.00	12,901	2,318,193.06	12
457	2024-10-29	184.00	185.00	184.00 - 185.00	2,532	468,418.00	2
458	2024-10-28	185.00	185.00	185.00 - 185.00	15	2,775.00	2
459	2024-10-25	182.00	182.91	181.81 - 185.00	18,267	3,338,216.40	7
460	2024-10-24	178.00	180.15	178.00 - 182.00	42,103	7,585,015.00	12
461	2024-10-23	176.00	177.90	175.50 - 177.90	3,701	653,017.90	6
462	2024-10-22	175.00	176.06	175.00 - 178.00	3,137	552,286.00	8
463	2024-10-21	178.00	178.00	178.00 - 178.00	14	2,492.00	2
464	2024-10-18	175.00	175.80	175.00 - 176.00	4,192	736,600.00	5
465	2024-10-17	174.00	175.00	174.00 - 175.00	4,464	779,821.95	7
466	2024-10-16	178.00	174.94	174.00 - 178.00	944	165,146.00	7
467	2024-10-15	179.00	177.25	170.90 - 179.00	4,693	814,052.00	10
468	2024-10-14	179.00	176.54	175.00 - 179.00	682	120,399.00	6
469	2024-10-10	179.00	179.00	179.00 - 179.00	820	146,780.00	2
470	2024-10-09	180.00	179.44	176.00 - 180.00	594	106,586.00	3
471	2024-10-08	179.00	177.66	172.00 - 179.00	11,582	2,058,554.00	7
472	2024-10-07	179.00	179.00	179.00 - 179.00	45	8,055.00	1
473	2024-10-04	179.00	179.00	179.00 - 179.00	27	4,833.00	1
474	2024-10-03	177.00	179.00	172.00 - 179.00	3,863	682,952.01	10
475	2024-10-02	179.00	179.00	179.00 - 179.00	278	49,762.00	5
476	2024-09-30	180.00	179.99	179.99 - 180.00	39,106	7,038,693.10	6
477	2024-09-27	181.00	180.50	180.00 - 181.00	39,000	7,057,354.00	9
478	2024-09-26	181.00	181.00	180.00 - 181.00	1,299	234,719.10	5
479	2024-09-25	183.00	181.00	180.10 - 183.00	13,602	2,454,062.00	9
480	2024-09-24	183.00	180.18	180.10 - 183.00	4,115	741,445.00	3
481	2024-09-23	183.00	183.00	183.00 - 183.00	1,000	183,000.00	1
482	2024-09-20	183.00	183.00	183.00 - 183.00	50	9,150.00	1
483	2024-09-19	183.00	183.00	183.00 - 183.00	17	3,111.00	1
484	2024-09-18	183.00	180.25	180.00 - 183.00	290	52,300.00	3
485	2024-09-17	184.50	184.50	183.00 - 184.50	53,763	9,919,123.50	2
486	2024-09-16	184.99	185.00	184.99 - 185.00	796	147,259.85	2
487	2024-09-13	184.99	184.99	184.99 - 184.99	40	7,399.60	1
488	2024-09-12	185.00	185.00	184.99 - 185.00	784	145,039.81	3
489	2024-09-11	184.98	185.00	184.98 - 185.00	1,034	191,289.38	5
490	2024-09-10	180.01	180.00	180.00 - 180.01	86	15,480.05	2
491	2024-09-09	180.00	180.00	180.00 - 180.00	600	108,000.00	1
492	2024-09-06	180.00	177.63	177.00 - 180.00	3,637	647,900.00	5
493	2024-09-05	194.80	194.03	183.97 - 194.80	2,713	526,391.61	3
494	2024-09-04	183.98	180.00	180.00 - 183.98	1,252	225,363.98	2
495	2024-09-03	179.98	179.99	179.98 - 180.00	18,749	3,374,610.88	5
496	2024-09-02	178.50	178.20	178.00 - 178.50	1,595	284,559.00	4
497	2024-08-30	179.00	179.46	179.00 - 179.98	550	98,704.80	3
498	2024-08-29	179.50	179.98	179.50 - 179.98	108	19,389.84	2
499	2024-08-28	179.50	179.50	179.50 - 179.50	106	19,027.00	3
500	2024-08-27	178.00	179.98	178.00 - 179.98	2,845	507,104.98	5
501	2024-08-26	179.98	178.00	175.00 - 179.98	234	41,491.98	5
502	2024-08-23	179.98	179.98	179.98 - 179.98	51	9,178.98	2
503	2024-08-22	180.00	179.99	179.99 - 180.00	383	68,939.00	4
504	2024-08-21	178.00	178.98	172.00 - 180.00	31,077	5,561,361.47	16
505	2024-08-20	178.00	178.00	176.00 - 178.00	2,036	359,315.09	6
506	2024-08-19	178.00	178.00	175.00 - 178.00	5,546	975,160.56	11
507	2024-08-16	178.00	177.50	177.50 - 178.00	461,073	81,840,959.00	4
508	2024-08-15	177.00	177.00	177.00 - 177.01	14,250	2,522,272.40	7
509	2024-08-14	179.00	180.00	179.00 - 180.00	1,384	248,536.00	8
510	2024-08-13	180.00	179.01	179.00 - 180.00	889	159,142.00	6
511	2024-08-12	179.00	179.00	179.00 - 180.00	3,856	690,501.00	5
512	2024-08-09	178.60	180.00	178.60 - 180.00	4,407	789,984.00	5
513	2024-08-08	178.49	178.50	178.49 - 178.50	2,814	502,282.21	9
514	2024-08-07	179.99	179.61	178.00 - 180.00	3,334	598,815.55	7
515	2024-08-06	180.00	180.00	180.00 - 180.00	12,759	2,296,620.00	6
516	2024-08-05	182.00	181.03	180.00 - 185.00	16,372	2,963,813.56	15
517	2024-08-02	186.00	185.94	182.00 - 187.00	12,211	2,270,507.00	5
518	2024-08-01	184.00	184.60	184.00 - 185.00	14,576	2,690,675.00	6
519	2024-07-31	185.00	183.00	183.00 - 185.00	4,112	752,498.00	6
520	2024-07-30	185.00	185.00	183.00 - 185.00	1,845	340,251.00	7
521	2024-07-29	189.00	188.00	185.00 - 189.00	5,111	957,170.50	8
522	2024-07-26	190.00	194.93	190.00 - 199.00	749	146,006.00	4
523	2024-07-25	188.99	189.99	188.00 - 190.00	129,690	24,579,846.16	16
524	2024-07-24	185.01	189.98	185.01 - 190.00	74,157	13,814,643.79	18
525	2024-07-23	181.00	185.00	181.00 - 185.00	3,695	672,795.00	3
526	2024-07-22	182.95	182.78	180.00 - 185.00	1,739,318	320,168,652.04	12
527	2024-07-19	183.00	182.95	180.00 - 183.00	1,594	291,627.00	2
528	2024-07-18	172.00	176.19	172.00 - 180.00	20,724	3,651,320.00	6
529	2024-07-17	171.00	183.00	171.00 - 183.00	1,178	214,590.00	3
530	2024-07-16	183.00	180.00	180.00 - 183.00	664	119,970.00	5
531	2024-07-09	186.00	185.00	185.00 - 186.00	555,190	102,720,150.00	4
532	2024-07-08	188.00	185.61	184.00 - 188.00	15,570	2,889,960.00	4
533	2024-07-05	186.00	185.41	185.00 - 188.00	11,622	2,154,892.00	4
534	2024-07-04	190.00	189.00	180.00 - 190.00	10,234	1,927,459.00	10
535	2024-07-03	169.00	182.04	162.00 - 190.00	102,619	17,408,128.22	16
536	2024-07-02	169.00	169.00	169.00 - 169.00	124	20,956.00	4
537	2024-07-01	169.00	169.00	169.00 - 169.00	1,000	169,000.00	1
538	2024-06-27	169.00	169.00	169.00 - 169.00	6	1,014.00	2
539	2024-06-25	163.00	161.99	161.00 - 163.00	20,809	3,370,799.00	9
540	2024-06-24	162.00	162.00	162.00 - 162.00	607	98,334.00	1
541	2024-06-21	163.00	161.01	161.00 - 163.00	1,532	246,669.00	4
542	2024-06-20	161.00	168.90	161.00 - 168.90	11,938	1,929,916.00	3
543	2024-06-19	165.00	161.09	160.01 - 165.00	2,987	481,173.18	7
544	2024-06-18	160.50	168.12	160.50 - 168.90	645	108,436.50	3
545	2024-06-17	168.80	160.50	160.01 - 168.80	7,906	1,268,884.80	6
546	2024-06-14	169.00	169.00	169.00 - 169.00	463	78,247.00	2
547	2024-06-13	169.00	164.09	162.00 - 169.00	5,532	907,744.77	8
548	2024-06-11	169.00	169.00	169.00 - 169.00	118	19,942.00	3
549	2024-06-10	167.00	165.00	162.01 - 167.00	10,404	1,688,735.86	10
550	2024-06-07	167.00	167.00	167.00 - 167.00	709	118,403.00	5
551	2024-06-06	166.00	167.03	166.00 - 170.00	1,581	264,070.00	6
552	2024-06-05	171.00	171.00	171.00 - 171.00	837	143,127.00	2
553	2024-06-04	171.00	170.45	170.00 - 171.00	646	110,436.00	9
554	2024-06-03	171.00	171.00	171.00 - 171.00	162	27,702.00	5
555	2024-05-31	175.00	171.24	171.00 - 175.00	169	28,939.00	4
556	2024-05-30	175.00	175.00	175.00 - 175.00	2,500	437,500.00	1
557	2024-05-29	175.00	175.00	175.00 - 175.00	7,830	1,370,250.00	2
558	2024-05-28	171.00	171.00	171.00 - 171.00	260	44,460.00	1
559	2024-05-24	175.00	175.00	175.00 - 175.00	50	8,750.00	1
560	2024-05-22	168.00	168.95	168.00 - 170.00	66,632	11,257,632.00	2
561	2024-05-21	168.00	168.00	165.00 - 168.00	5,152	853,991.52	13
562	2024-05-20	168.00	168.00	168.00 - 168.00	1,376	231,168.00	5
563	2024-05-17	168.00	168.00	168.00 - 168.00	12,145	2,040,360.00	3
564	2024-05-16	167.50	168.00	167.50 - 168.00	1,102	184,811.00	6
565	2024-05-14	168.00	168.00	168.00 - 168.00	121	20,328.00	3
566	2024-05-13	167.00	168.00	167.00 - 168.00	32,656	5,454,402.00	5
567	2024-05-10	167.00	169.00	167.00 - 169.00	2,495	416,805.00	5
568	2024-05-09	168.01	169.00	168.00 - 169.00	4,417	742,783.99	9
569	2024-05-08	169.00	169.00	169.00 - 169.00	1,350	228,150.00	6
570	2024-05-07	170.00	170.00	170.00 - 170.00	23,291	3,959,470.00	6
571	2024-05-06	170.00	170.00	169.00 - 170.00	2,748	466,660.00	8
572	2024-05-03	169.00	169.86	169.00 - 170.00	437	74,229.00	7
573	2024-05-02	169.00	169.00	169.00 - 169.00	806	136,214.00	4
574	2024-05-01	170.00	169.00	160.00 - 170.00	11,344	1,836,566.54	13
575	2024-04-30	169.00	170.00	160.00 - 170.00	11,106	1,823,660.97	14
576	2024-04-29	169.00	169.00	169.00 - 169.00	866	146,354.00	6
577	2024-04-26	167.00	167.00	167.00 - 167.00	2,830	472,610.00	1
578	2024-04-25	167.00	167.13	167.00 - 172.56	22,105	3,694,329.52	6
579	2024-04-23	177.00	172.56	170.00 - 177.00	13,429	2,317,639.52	15
580	2024-04-22	177.00	171.49	171.00 - 177.00	4,433	760,218.80	15
581	2024-04-19	178.99	178.61	178.35 - 178.99	248	44,294.80	3
582	2024-04-18	178.99	178.35	176.00 - 178.99	12,730	2,270,380.00	3
583	2024-04-17	179.00	179.00	179.00 - 179.00	3,170	567,430.00	2
584	2024-04-16	179.00	179.90	179.00 - 179.97	5,000	899,515.35	2
585	2024-04-15	175.00	175.24	175.00 - 179.00	4,229	741,075.00	5
586	2024-04-12	175.00	175.00	175.00 - 177.90	1,391	244,263.10	5
587	2024-04-11	175.00	175.00	175.00 - 175.00	4,814	842,450.00	3
588	2024-04-10	170.00	175.00	170.00 - 178.00	846	146,146.00	7
589	2024-04-09	176.00	176.00	176.00 - 176.00	149	26,224.00	4
590	2024-04-08	176.00	176.00	176.00 - 176.00	1,000	176,000.00	1
591	2024-04-05	175.34	176.49	168.00 - 176.49	3,268	554,232.16	10
592	2024-04-04	175.00	175.34	175.00 - 179.00	2,773	486,215.96	6
593	2024-04-03	175.00	178.98	175.00 - 178.98	2,443	427,604.60	3
594	2024-04-02	169.01	168.60	168.50 - 169.01	10	1,686.02	2
595	2024-03-29	169.00	169.01	169.00 - 170.00	5,485	926,970.00	8
596	2024-03-28	169.00	169.00	169.00 - 169.00	50	8,450.00	1
597	2024-03-27	167.00	170.00	167.00 - 170.00	2,212	369,980.00	3
598	2024-03-26	175.00	168.00	167.30 - 176.00	2,766	479,946.10	15
599	2024-03-25	180.00	179.65	179.00 - 180.00	898	161,539.00	9
600	2024-03-22	180.00	180.00	180.00 - 180.00	10	1,800.00	1
601	2024-03-21	175.00	180.00	170.50 - 180.00	1,831	319,610.00	7
602	2024-03-20	179.99	178.33	170.00 - 179.99	7	1,249.94	3
603	2024-03-19	174.11	168.20	168.00 - 174.11	250	42,048.86	3
604	2024-03-18	180.99	181.00	180.99 - 181.00	100	18,099.94	2
605	2024-03-15	180.10	180.00	180.00 - 180.10	6,324	1,138,731.20	2
606	2024-03-14	179.99	180.00	174.00 - 180.00	626	109,019.94	4
607	2024-03-13	179.99	179.99	179.99 - 179.99	5	899.95	1
608	2024-03-12	174.00	180.00	174.00 - 180.00	1,528	266,937.94	5
609	2024-03-11	180.00	176.61	174.00 - 180.00	3,196	569,379.00	10
610	2024-03-07	179.99	179.02	179.00 - 180.00	124	22,219.94	5
611	2024-03-06	180.00	180.00	180.00 - 180.00	36	6,480.00	2
612	2024-03-05	170.30	182.00	168.00 - 182.00	4,442	755,195.76	12
613	2024-03-04	182.99	182.34	182.00 - 182.99	35	6,381.88	5
614	2024-03-01	177.90	182.00	168.00 - 182.00	286	49,521.30	11
615	2024-02-29	178.99	184.90	178.99 - 184.90	10,871	1,958,470.39	12
616	2024-02-28	179.99	180.00	179.99 - 180.00	25	4,499.88	3
617	2024-02-27	182.00	182.00	170.00 - 182.00	5,242	923,713.20	15
618	2024-02-26	183.00	182.00	180.00 - 183.00	1,578	285,210.00	4
619	2024-02-23	180.00	182.36	180.00 - 183.99	1,532	277,882.68	4
620	2024-02-22	155.00	175.00	155.00 - 175.00	7,442	1,214,270.00	25
621	2024-02-21	159.00	170.40	150.00 - 179.00	22,395	3,477,936.00	11
622	2024-02-20	185.00	170.86	162.01 - 185.00	3,675	627,254.93	10
623	2024-02-19	185.50	185.50	161.03 - 185.50	36,832	6,167,822.40	27
624	2024-02-16	185.50	185.50	185.50 - 185.50	15	2,782.50	2
625	2024-02-15	185.90	185.90	185.90 - 185.90	125	23,237.50	3
626	2024-02-14	185.90	185.90	185.90 - 185.90	1,914	355,812.60	5
627	2024-02-13	185.00	185.90	180.00 - 185.90	2,530	469,373.00	12
628	2024-02-09	181.30	183.97	161.01 - 185.00	2,508	436,058.92	9
629	2024-02-08	181.30	181.30	181.30 - 181.30	150	27,195.00	2
630	2024-02-07	181.30	181.30	181.30 - 181.30	2,329	422,247.70	7
631	2024-02-06	181.50	181.50	180.00 - 181.50	1,183	214,662.00	5
632	2024-02-05	180.00	177.56	158.01 - 181.50	3,598	603,803.87	28
633	2024-02-02	176.00	180.00	176.00 - 180.00	1,248	220,048.00	3
634	2024-02-01	165.00	176.52	155.00 - 177.99	24,334	3,818,506.87	15
635	2024-01-31	170.00	165.46	160.00 - 170.00	4,101	678,571.00	8
636	2024-01-30	163.00	184.00	163.00 - 184.00	20,710	3,376,990.00	4
637	2024-01-29	185.00	185.99	161.00 - 186.00	5,710	975,865.30	18
638	2024-01-26	186.00	182.00	182.00 - 186.00	342	62,392.00	2
639	2024-01-25	175.00	186.98	175.00 - 186.99	1,827	320,567.72	6
640	2024-01-24	174.50	174.50	171.00 - 174.50	12	2,090.50	3
641	2024-01-23	174.50	174.50	174.50 - 174.50	12	2,094.00	1
642	2024-01-22	175.00	175.00	170.00 - 175.00	4,109	704,545.90	8
643	2024-01-19	186.99	187.00	186.99 - 187.00	3,290	615,228.00	6
644	2024-01-18	186.99	186.98	186.98 - 186.99	29	5,422.52	2
645	2024-01-17	187.00	187.00	187.00 - 187.00	370	69,190.00	1
646	2024-01-16	188.00	187.00	172.00 - 191.00	78	14,394.00	6
647	2024-01-15	187.99	187.99	187.99 - 187.99	10	1,879.90	1
648	2024-01-12	189.00	188.33	180.00 - 191.00	1,449	271,227.93	9
649	2024-01-11	188.99	188.99	188.99 - 188.99	105	19,843.95	3
650	2024-01-10	181.00	190.99	181.00 - 190.99	16	2,995.90	2
651	2024-01-09	180.00	190.98	180.00 - 192.00	1,985	359,044.78	5
652	2024-01-08	188.00	181.00	181.00 - 192.99	2,037	369,086.82	4
653	2024-01-05	194.99	193.87	193.87 - 194.99	10,205	1,979,860.95	4
654	2024-01-04	198.90	204.79	193.69 - 210.00	147,647	30,236,155.30	25
655	2024-01-03	190.00	193.77	187.00 - 210.00	134,331	26,029,576.00	19
656	2024-01-02	178.00	186.82	166.70 - 190.00	80,873	14,972,103.00	18
657	2023-12-28	165.00	180.39	165.00 - 181.00	94,645	16,470,554.99	21
658	2023-12-27	165.00	165.00	165.00 - 165.00	1,298	214,170.00	3
659	2023-12-26	168.00	165.00	165.00 - 168.00	502	84,310.00	3
660	2023-12-25	163.00	160.59	160.00 - 165.00	40,023	6,428,155.56	12
661	2023-12-22	162.21	162.84	162.21 - 168.50	70	11,398.73	2
662	2023-12-21	163.01	169.89	162.20 - 169.89	2,482	403,807.48	5
663	2023-12-20	169.80	169.80	169.80 - 169.80	372	63,165.60	1
664	2023-12-19	169.80	169.80	169.80 - 169.80	1,161	197,137.80	4
665	2023-12-18	161.00	161.00	161.00 - 161.01	714	114,955.77	5
666	2023-12-15	161.01	161.01	161.01 - 161.01	1,061	170,831.61	1
667	2023-12-13	161.01	160.33	160.00 - 161.01	4,991	800,209.00	4
668	2023-12-12	161.00	168.95	161.00 - 169.00	209,602	35,404,145.00	6
669	2023-12-11	161.00	161.83	161.00 - 163.00	762	122,882.00	4
670	2023-12-08	163.00	163.00	161.00 - 163.00	838	135,052.00	6
671	2023-12-07	165.00	164.49	162.00 - 165.00	602	99,024.00	3
672	2023-12-06	162.00	165.91	162.00 - 167.00	320	53,090.00	3
673	2023-12-05	169.90	169.90	169.90 - 169.90	253	42,984.70	2
674	2023-12-01	169.90	169.90	169.90 - 169.90	8	1,359.20	1
675	2023-11-30	170.00	169.98	169.00 - 170.00	1,261	214,350.00	3
676	2023-11-29	170.00	170.00	170.00 - 170.00	2	340.00	1
677	2023-11-28	167.81	162.00	160.00 - 170.00	1,998	324,210.79	10
678	2023-11-27	170.00	160.65	160.00 - 170.00	541	86,910.00	4
679	2023-11-24	170.00	170.00	170.00 - 170.00	70	11,900.00	2
680	2023-11-23	157.01	170.00	157.01 - 176.00	9,270	1,608,392.70	5
681	2023-11-22	170.00	175.67	157.00 - 178.00	274,058	48,111,482.05	17
682	2023-11-21	168.00	169.31	168.00 - 175.90	9,634	1,631,086.00	6
683	2023-11-20	161.98	163.98	156.03 - 163.99	8,167	1,331,653.66	13
684	2023-11-17	160.00	156.03	156.00 - 160.00	16,739	2,668,434.78	13
685	2023-11-16	159.90	159.99	159.90 - 159.99	3,412	545,668.80	5
686	2023-11-15	158.00	157.00	157.00 - 160.00	890	141,943.00	4
687	2023-11-13	156.99	158.42	156.99 - 163.00	1,698	268,994.06	4
688	2023-11-10	157.00	157.00	157.00 - 157.00	222	34,854.00	1
689	2023-11-09	151.01	151.01	150.16 - 159.00	82,818	12,511,421.99	20
690	2023-11-08	160.00	152.33	150.10 - 162.99	71,370	11,071,099.43	37
691	2023-11-07	165.00	164.83	157.00 - 165.00	50,885	8,102,694.27	20
692	2023-11-06	164.97	164.97	160.00 - 164.97	4,014	655,249.58	10
693	2023-11-03	164.98	164.97	160.00 - 164.98	1,201	193,162.55	7
694	2023-11-02	161.00	160.30	160.00 - 169.99	5,134	822,979.90	6
695	2023-11-01	181.99	156.00	156.00 - 181.99	22,040	3,439,262.98	7
696	2023-10-31	159.00	182.69	152.00 - 182.85	550,956	99,522,836.09	41
697	2023-10-30	159.00	159.00	159.00 - 159.00	60	9,540.00	1
698	2023-10-27	153.22	152.86	152.20 - 160.00	4,813	735,723.16	11
699	2023-10-26	162.50	161.11	155.00 - 165.00	9,213	1,487,175.50	9
700	2023-10-25	156.01	155.26	155.00 - 156.01	3,891	604,115.00	7
701	2023-10-24	165.00	163.50	155.00 - 165.00	723	118,017.50	6
702	2023-10-23	161.00	160.77	160.00 - 165.00	1,412	227,003.00	5
703	2023-10-20	161.00	165.60	161.00 - 168.00	374	61,936.00	3
704	2023-10-18	157.00	169.76	157.00 - 170.00	4,734	803,638.00	3
705	2023-10-17	150.10	157.00	150.10 - 157.00	48,464	7,300,281.19	12
706	2023-10-16	150.10	153.86	150.10 - 154.00	8,125	1,220,898.20	16
707	2023-10-13	156.00	152.06	152.00 - 156.00	614	93,814.00	4
708	2023-10-12	152.00	150.99	150.00 - 156.00	10,140	1,531,054.81	18
709	2023-10-11	157.00	157.00	157.00 - 157.00	1,855	291,235.00	3
710	2023-10-10	163.00	157.00	150.14 - 163.00	37,787	5,855,181.75	22
711	2023-10-06	171.00	162.60	150.11 - 171.00	25,111	4,099,479.57	33
712	2023-10-05	175.00	171.01	171.00 - 179.00	23,265	4,011,273.15	15
713	2023-10-03	185.00	184.82	182.00 - 187.00	203,936	37,528,383.80	30
714	2023-10-02	190.00	186.26	185.00 - 190.00	17,230	3,208,098.20	36
715	2023-09-29	185.00	191.00	183.00 - 195.00	123,608	22,966,459.33	61
716	2023-09-28	199.00	193.16	192.00 - 199.00	22,835	4,479,681.78	41
717	2023-09-27	194.00	199.05	185.00 - 200.00	318,925	59,407,359.10	49

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