Өмнөх өдрийн хаалтын ханш	48.51
Нээлтийн ханш	48.52
Хаалтын ханш	48.52
Тухайн өдрийн VWAP	48.52
Авах дээд үнэ	48.52 x 495
Зарах доод үнэ	68.50 x 3,420
Нийт гаргасан хувьцаа	52,118,954
Эргэлтэд гаргасан хувьцаа	51,132,018

Өдрийн хязгаар	48.52 - 48.52
Арилжигдсан ширхэг	5
Арилжааны үнийн дүн	242.60
Хэлцлийн тоо	1
52 долоо хоног	32.00 - 65.00
ISIN	MN00HBO05253
Зах зээлийн үнэлгээ	2,480,925,513.36

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-09-14	48.51	48.51	48.51 - 48.51	50	2,425.50	1
2	2026-09-10	48.51	48.51	48.51 - 48.51	300	14,553.00	1
3	2026-09-09	53.98	53.98	53.98 - 53.98	120	6,477.60	2
4	2026-09-08	53.98	53.98	53.98 - 53.98	1,746	94,249.08	5
5	2026-09-07	53.98	53.98	53.98 - 53.98	17	917.66	1
6	2026-09-04	53.00	53.00	53.00 - 53.00	30	1,590.00	1
7	2026-09-03	53.98	53.98	53.98 - 53.98	15	809.70	1
8	2026-09-02	53.98	53.98	53.98 - 53.98	22	1,187.56	2
9	2026-09-01	53.98	53.98	53.98 - 53.98	15	809.70	1
10	2026-08-31	53.98	53.98	53.98 - 53.98	86	4,642.28	2
11	2026-08-28	53.97	53.97	53.97 - 53.97	14	755.58	1
12	2026-08-27	53.97	53.97	53.97 - 53.97	99	5,343.03	1
13	2026-08-26	53.97	53.97	53.97 - 53.97	180	9,714.60	2
14	2026-08-25	48.51	48.57	48.51 - 53.97	607	29,483.79	2
15	2026-08-24	54.00	54.00	54.00 - 54.00	360	19,440.00	1
16	2026-08-21	54.00	54.00	54.00 - 54.00	45	2,430.00	2
17	2026-08-20	54.00	54.00	54.00 - 54.00	20	1,080.00	1
18	2026-08-19	54.00	54.00	48.00 - 54.00	7,039	346,906.03	11
19	2026-08-18	54.00	54.00	54.00 - 54.00	181	9,774.00	5
20	2026-08-17	51.00	51.00	51.00 - 51.00	50	2,550.00	2
21	2026-08-14	54.00	50.00	50.00 - 54.00	5,020	251,080.00	2
22	2026-08-13	54.00	54.00	54.00 - 54.00	20	1,080.00	1
23	2026-08-12	54.49	54.49	54.49 - 54.49	20	1,089.80	1
24	2026-08-10	54.49	54.49	54.49 - 54.49	10	544.90	1
25	2026-07-20	54.50	54.50	54.50 - 54.50	100	5,450.00	1
26	2026-07-08	54.50	54.50	54.50 - 54.50	200	10,900.00	2
27	2026-07-03	54.50	54.50	54.50 - 54.50	40	2,180.00	2
28	2026-07-01	54.50	54.50	54.50 - 54.50	210	11,445.00	3
29	2026-06-30	54.50	54.50	54.50 - 54.50	730	39,785.00	4
30	2026-06-29	53.00	53.00	53.00 - 53.00	7,555	400,415.00	2
31	2026-06-25	54.50	54.50	54.50 - 54.50	50	2,725.00	1
32	2026-06-22	54.90	54.56	54.50 - 54.90	32	1,746.00	3
33	2026-06-19	54.90	54.90	54.90 - 54.90	8	439.20	1
34	2026-06-18	54.90	54.90	54.90 - 54.90	12	658.80	2
35	2026-06-17	54.90	54.90	54.90 - 54.90	40	2,196.00	1
36	2026-06-15	54.90	54.90	54.90 - 54.90	464	25,473.60	1
37	2026-06-12	55.00	55.00	55.00 - 55.00	12	660.00	1
38	2026-06-11	55.00	55.00	55.00 - 55.00	8	440.00	2
39	2026-06-10	56.00	56.00	56.00 - 56.00	1,926	107,856.00	5
40	2026-06-05	56.00	56.00	56.00 - 56.00	1	56.00	1
41	2026-06-04	56.00	65.00	56.00 - 65.00	3,420	191,700.00	2
42	2026-06-03	65.00	65.00	65.00 - 65.00	10	650.00	1
43	2026-06-02	60.00	60.00	60.00 - 60.00	10	600.00	1
44	2026-05-29	65.00	65.00	65.00 - 65.00	7	455.00	1
45	2026-05-25	65.00	65.00	65.00 - 65.00	640	41,600.00	2
46	2026-05-20	65.00	65.00	65.00 - 65.00	10	650.00	1
47	2026-05-19	65.00	65.00	65.00 - 65.00	43	2,795.00	2
48	2026-05-18	65.00	65.00	65.00 - 65.00	50	3,250.00	1
49	2026-05-14	65.00	65.00	65.00 - 65.00	7	455.00	1
50	2026-05-13	65.00	65.00	65.00 - 65.00	3	195.00	1
51	2026-05-11	65.00	65.00	65.00 - 65.00	2,535	164,775.00	2
52	2026-05-08	65.00	65.00	65.00 - 65.00	203	13,195.00	1
53	2026-05-07	64.99	64.99	64.99 - 65.00	168	10,918.86	6
54	2026-05-06	62.00	62.00	62.00 - 62.00	23	1,426.00	1
55	2026-05-05	58.00	62.00	58.00 - 62.00	241	14,046.00	9
56	2026-05-04	58.00	58.00	58.00 - 58.00	500	29,000.00	6
57	2026-04-30	62.00	62.00	62.00 - 62.00	25	1,550.00	2
58	2026-04-27	62.00	62.00	62.00 - 62.00	25	1,550.00	1
59	2026-04-23	64.50	64.00	64.00 - 64.50	368	23,727.00	2
60	2026-04-21	64.00	64.00	64.00 - 64.00	30	1,920.00	1
61	2026-04-20	63.99	63.99	63.99 - 63.99	20	1,279.80	1
62	2026-04-13	65.00	65.00	65.00 - 65.00	50	3,250.00	1
63	2026-04-10	65.00	65.00	65.00 - 65.00	40	2,600.00	1
64	2026-04-09	51.00	57.41	50.00 - 57.41	3,396	171,957.31	5
65	2026-04-02	57.42	57.41	57.41 - 57.42	1,009	57,936.69	2
66	2026-04-01	50.00	50.00	50.00 - 50.00	1,972	98,600.00	1
67	2026-03-30	50.00	50.00	50.00 - 50.00	63	3,150.00	1
68	2026-03-27	49.94	49.94	49.94 - 49.94	3	149.82	1
69	2026-03-19	49.93	49.93	49.93 - 49.93	45	2,246.85	1
70	2026-03-18	49.95	49.95	49.95 - 49.95	112	5,594.40	3
71	2026-03-17	49.90	49.91	49.90 - 49.95	113	5,639.35	2
72	2026-03-12	43.44	43.44	43.44 - 43.44	10	434.40	1
73	2026-02-24	39.00	37.78	37.50 - 39.00	5,406	204,217.50	6
74	2026-01-29	38.00	38.00	38.00 - 38.00	60,874	2,313,212.00	2
75	2026-01-28	43.00	43.00	43.00 - 43.00	4,937	212,291.00	3
76	2026-01-27	49.85	49.85	49.85 - 49.85	7	348.95	1
77	2026-01-22	49.85	49.85	49.85 - 49.85	10	498.50	1
78	2026-01-20	49.85	49.85	49.85 - 49.85	5	249.25	1
79	2026-01-19	49.84	49.85	48.00 - 49.85	230	11,322.19	11
80	2026-01-16	49.85	49.84	49.80 - 49.85	85	4,236.00	4
81	2026-01-15	43.71	45.48	43.71 - 48.00	51	2,319.30	3
82	2026-01-14	43.70	43.35	43.00 - 43.70	924	40,371.80	4
83	2026-01-13	38.01	38.01	38.01 - 38.01	20	760.20	1
84	2025-12-24	38.00	38.00	38.00 - 38.00	50,000	1,900,000.00	1
85	2025-12-23	38.00	38.00	38.00 - 38.00	72,197	2,743,486.00	1
86	2025-12-16	41.00	41.00	41.00 - 41.00	20	820.00	1
87	2025-12-12	43.00	43.00	43.00 - 43.00	30	1,290.00	1
88	2025-12-08	45.00	45.00	45.00 - 45.00	50	2,250.00	2
89	2025-12-04	45.00	45.00	45.00 - 45.00	4	180.00	4
90	2025-12-03	45.00	45.00	45.00 - 45.00	25	1,125.00	1
91	2025-12-02	45.00	45.00	45.00 - 45.00	5	225.00	1
92	2025-12-01	44.97	44.98	44.97 - 44.99	823	37,020.84	3
93	2025-11-20	44.98	44.98	44.98 - 44.98	7	314.86	1
94	2025-11-19	44.99	44.99	44.99 - 44.99	160	7,198.40	2
95	2025-11-18	45.00	44.99	44.99 - 45.00	110	4,949.90	2
96	2025-11-04	41.00	41.00	41.00 - 41.00	12	492.00	1
97	2025-10-24	41.00	41.00	41.00 - 41.00	1,870	76,670.00	1
98	2025-10-15	39.00	39.00	39.00 - 39.00	20	780.00	3
99	2025-10-13	39.00	39.00	39.00 - 39.00	110	4,290.00	1
100	2025-10-10	35.00	35.00	35.00 - 35.00	100	3,500.00	1
101	2025-10-01	32.00	32.00	32.00 - 32.00	300	9,600.00	1
102	2025-09-25	33.00	33.00	33.00 - 33.00	178	5,874.00	1
103	2025-09-18	34.00	33.99	33.00 - 34.00	2,722	92,534.00	5
104	2025-09-04	34.00	34.00	34.00 - 34.00	15	510.00	1
105	2025-08-25	35.00	35.00	35.00 - 35.00	1,000	35,000.00	1
106	2025-08-18	33.00	33.00	33.00 - 33.00	60,000	1,980,000.00	2
107	2025-08-13	33.00	33.00	33.00 - 33.00	30,000	990,000.00	1
108	2025-08-12	33.00	33.00	33.00 - 33.00	30,000	990,000.00	1
109	2025-08-08	33.00	33.00	33.00 - 33.00	30,000	990,000.00	1
110	2025-08-07	33.00	33.00	33.00 - 33.00	5,000	165,000.00	1
111	2025-08-04	34.00	33.48	33.00 - 34.00	6,197	207,501.00	2
112	2025-07-31	34.10	34.10	34.10 - 34.10	9,999	340,965.90	1
113	2025-07-29	34.50	34.50	34.50 - 34.50	213	7,348.50	1
114	2025-07-25	37.95	34.11	34.10 - 37.95	23,090	788,367.89	3
115	2025-07-18	33.00	33.00	33.00 - 33.00	2,003	66,099.00	1
116	2025-07-08	33.01	33.01	33.01 - 33.01	11,045	364,595.45	2
117	2025-06-27	36.05	36.01	36.00 - 36.05	23,390	842,211.05	2
118	2025-06-25	36.05	36.05	36.05 - 36.05	176	6,344.80	1
119	2025-06-24	36.05	36.05	36.05 - 36.05	176	6,344.80	1
120	2025-06-20	36.05	36.05	36.05 - 36.05	700	25,235.00	1
121	2025-06-19	36.05	36.05	36.05 - 36.05	527	18,998.35	1
122	2025-06-05	36.00	36.00	36.00 - 36.00	121	4,356.00	2
123	2025-05-16	40.00	40.84	40.00 - 41.00	303	12,376.00	2
124	2025-05-15	38.00	38.00	38.00 - 38.00	5,000	190,000.00	1
125	2025-05-08	41.00	41.00	41.00 - 41.00	124	5,084.00	2
126	2025-05-05	45.00	45.00	45.00 - 45.00	2	90.00	1
127	2025-05-02	44.00	44.00	44.00 - 44.00	400	17,600.00	1
128	2025-04-24	40.80	40.80	40.80 - 40.80	2,177	88,821.60	1
129	2025-04-08	48.00	48.00	48.00 - 48.00	25	1,200.00	1
130	2025-04-04	45.00	45.00	45.00 - 45.00	110	4,950.00	2
131	2025-04-01	45.00	45.00	45.00 - 45.00	50	2,250.00	1
132	2025-03-13	40.10	40.02	40.00 - 40.10	1,205	48,220.00	3
133	2025-02-28	42.50	40.41	40.00 - 42.50	1,230	49,700.00	3
134	2025-02-19	42.50	42.50	42.50 - 42.50	1,800	76,500.00	1
135	2025-02-18	48.00	48.00	48.00 - 48.00	100	4,800.00	2
136	2025-02-12	48.87	48.87	48.87 - 48.87	89	4,349.43	1
137	2025-02-11	42.53	42.53	42.53 - 42.53	1,005	42,742.65	1
138	2025-02-06	48.87	48.87	48.87 - 48.87	10	488.70	1
139	2025-02-05	48.87	48.87	48.87 - 48.87	1	48.87	1
140	2025-02-04	45.00	45.00	45.00 - 45.00	100	4,500.00	1
141	2025-01-29	42.50	42.50	42.50 - 42.50	738	31,365.00	1
142	2025-01-27	45.00	45.84	45.00 - 46.25	250	11,460.00	2
143	2025-01-24	46.26	46.25	46.25 - 46.26	4,669	215,946.25	2
144	2025-01-23	46.25	46.25	46.25 - 46.25	831	38,433.75	1
145	2025-01-16	46.00	46.25	46.00 - 47.00	496	22,912.00	3
146	2025-01-15	40.99	46.30	40.99 - 46.30	542,717	25,110,405.20	10
147	2025-01-14	40.30	40.30	40.30 - 40.30	52,157	2,101,927.10	2
148	2025-01-06	35.07	35.06	35.05 - 35.08	5,795	203,180.75	5
149	2024-12-31	35.05	35.05	35.05 - 35.05	505	17,700.25	1
150	2024-12-12	35.01	35.01	35.01 - 35.01	310	10,853.10	2
151	2024-12-06	35.01	35.01	35.01 - 35.01	1,000	35,010.00	1
152	2024-12-04	37.01	35.51	35.00 - 37.01	15,300	543,349.89	3
153	2024-12-03	37.01	37.01	37.01 - 37.01	11	407.11	1
154	2024-11-29	37.00	37.00	37.00 - 37.00	69	2,553.00	1
155	2024-11-28	41.00	41.00	41.00 - 41.00	95	3,895.00	1
156	2024-11-27	41.00	41.00	41.00 - 41.00	1	41.00	1
157	2024-11-15	41.00	41.00	41.00 - 41.00	4	164.00	1
158	2024-11-12	41.00	41.00	41.00 - 41.00	624	25,584.00	1
159	2024-11-08	41.00	41.00	41.00 - 41.00	2,188	89,708.00	2
160	2024-10-28	41.00	41.00	41.00 - 41.00	862	35,342.00	1
161	2024-09-18	47.98	47.98	47.98 - 47.98	18	863.64	1
162	2024-09-02	47.98	47.98	47.98 - 47.98	19	911.62	1
163	2024-08-30	47.98	47.98	47.98 - 47.98	1	47.98	1
164	2024-08-29	47.99	47.99	47.99 - 47.99	419	20,107.81	1
165	2024-08-27	41.00	44.01	41.00 - 47.99	1,053	46,339.47	2
166	2024-08-14	47.99	47.99	47.99 - 47.99	399	19,148.01	1
167	2024-07-30	47.99	47.99	47.99 - 47.99	100	4,799.00	1
168	2024-07-22	47.99	47.99	47.99 - 47.99	1	47.99	1
169	2024-07-17	48.00	48.00	48.00 - 48.00	10	480.00	1
170	2024-07-03	49.92	49.92	49.92 - 49.92	10	499.20	1
171	2024-07-02	49.00	49.00	49.00 - 49.00	1,465	71,785.00	1
172	2024-07-01	37.99	43.41	37.99 - 43.41	1,015	41,351.15	3
173	2024-06-27	35.00	37.75	35.00 - 37.90	19	717.20	2
174	2024-06-25	32.00	33.00	32.00 - 33.00	250	8,100.00	2
175	2024-06-21	30.00	30.00	30.00 - 30.00	11,900	357,000.00	2
176	2024-06-17	34.41	34.41	34.41 - 34.41	2	68.82	1
177	2024-06-13	29.90	29.93	29.90 - 30.00	1,698	50,829.35	3
178	2024-06-12	29.90	29.90	29.90 - 29.90	4	119.60	1
179	2024-06-07	29.90	29.90	29.90 - 29.90	577	17,252.30	1
180	2024-06-06	29.90	29.90	29.90 - 29.90	111	3,318.90	2
181	2024-06-05	26.01	26.01	26.01 - 26.01	250	6,502.50	1
182	2024-05-29	26.01	26.01	26.01 - 26.01	2	52.02	1
183	2024-05-28	27.00	27.00	27.00 - 27.00	2	54.00	1
184	2024-05-10	26.01	26.01	26.01 - 26.01	17	442.17	1
185	2024-05-06	29.00	28.07	28.00 - 29.00	1,333	37,412.00	2
186	2024-05-02	26.02	25.94	25.00 - 26.02	77,038	1,998,008.78	4
187	2024-04-26	26.00	26.01	26.00 - 26.01	1,001	26,036.00	2
188	2024-04-25	26.00	26.00	26.00 - 31.00	71,003	1,846,103.00	6
189	2024-04-19	30.00	30.00	30.00 - 30.00	4,000	120,000.00	1
190	2024-04-18	30.00	30.00	30.00 - 30.00	301	9,030.00	1
191	2024-04-12	28.06	28.95	28.06 - 30.00	436	12,620.22	2
192	2024-04-05	28.06	28.05	28.05 - 28.06	58	1,627.12	2
193	2024-04-04	28.06	28.06	28.06 - 28.06	36	1,010.16	1
194	2024-04-01	33.00	33.00	33.00 - 33.00	500	16,500.00	1
195	2024-03-28	33.00	33.00	33.00 - 33.00	500	16,500.00	1
196	2024-03-27	33.00	33.00	33.00 - 33.00	12	396.00	2
197	2024-03-26	33.00	33.00	33.00 - 33.00	90	2,970.00	2
198	2024-03-25	28.75	28.78	28.75 - 33.00	1,401	40,321.25	3
199	2024-03-22	28.75	28.75	28.75 - 28.75	100	2,875.00	2
200	2024-03-13	25.99	25.00	25.00 - 27.00	19,068	476,796.61	4
201	2024-03-12	25.99	25.99	25.99 - 25.99	39	1,013.61	1
202	2024-03-11	25.00	25.45	25.00 - 26.00	2,211	56,275.00	2
203	2024-03-07	24.00	23.71	23.00 - 24.00	5,138	123,310.00	4
204	2024-03-05	27.00	26.93	26.91 - 27.00	6	161.55	2
205	2024-03-04	26.48	26.48	26.48 - 26.48	1,398	37,019.04	1
206	2024-02-28	24.05	24.05	24.05 - 24.05	2,010	48,340.50	1
207	2024-02-23	26.48	26.48	26.48 - 26.48	100	2,648.00	1
208	2024-02-22	26.48	26.48	26.48 - 26.48	150	3,972.00	1
209	2024-02-21	26.48	26.48	26.48 - 26.48	6	158.88	2
210	2024-02-20	26.48	26.48	26.48 - 26.48	1,654	43,797.92	1
211	2024-02-19	26.48	26.48	26.48 - 26.48	180	4,766.40	1
212	2024-02-15	25.00	25.00	25.00 - 25.00	9,800	245,000.00	1
213	2024-02-05	25.00	25.00	25.00 - 25.00	100	2,500.00	1
214	2024-02-02	26.50	26.50	26.50 - 26.50	2	53.00	1
215	2024-01-24	26.98	26.98	26.98 - 26.98	8	215.84	1
216	2024-01-23	25.00	25.00	25.00 - 25.00	2	50.00	1
217	2024-01-18	25.00	25.00	25.00 - 25.00	10	250.00	1
218	2024-01-16	25.00	25.00	25.00 - 25.00	31,082	777,050.00	4
219	2024-01-12	26.98	26.98	26.98 - 26.98	187	5,045.26	1
220	2024-01-08	23.78	23.78	23.78 - 23.78	69	1,640.82	1
221	2024-01-02	23.77	23.77	23.77 - 23.77	65	1,545.05	1
222	2023-12-26	23.80	23.77	23.77 - 23.80	770	18,305.30	2
223	2023-12-15	23.75	23.75	23.75 - 23.75	39,634	941,307.50	1
224	2023-12-14	23.25	23.25	23.25 - 23.25	1,500	34,875.00	1
225	2023-12-12	23.75	23.75	23.75 - 23.75	55	1,306.25	1
226	2023-12-11	23.75	23.75	23.75 - 23.75	69	1,638.75	1
227	2023-12-07	23.70	23.70	23.70 - 23.70	1,044	24,742.80	1
228	2023-12-04	23.74	23.75	23.74 - 23.75	10,628	252,400.00	8
229	2023-11-30	23.75	23.75	23.75 - 23.75	689	16,363.75	4
230	2023-11-29	23.75	23.75	23.75 - 23.75	425	10,093.75	1
231	2023-11-28	24.00	24.00	24.00 - 24.00	3,596	86,304.00	3
232	2023-11-17	24.00	24.00	24.00 - 24.00	200	4,800.00	1
233	2023-11-16	25.50	25.50	25.50 - 25.50	18	459.00	1
234	2023-11-13	25.49	25.50	25.49 - 25.50	5,050	128,773.90	2
235	2023-11-03	26.99	26.99	26.99 - 26.99	10	269.90	1
236	2023-10-30	28.74	28.03	27.00 - 28.74	980	27,469.20	3
237	2023-10-27	27.00	27.00	27.00 - 27.00	146,207	3,947,589.00	3
238	2023-10-24	24.01	24.01	24.01 - 24.01	126	3,025.26	1
239	2023-10-19	24.01	24.01	24.01 - 24.01	99	2,376.99	1
240	2023-10-03	25.00	25.00	25.00 - 25.00	623	15,575.00	1
241	2023-09-12	25.00	25.00	25.00 - 25.00	1,952	48,800.00	1
242	2023-09-11	27.00	27.00	27.00 - 27.00	5,000	135,000.00	2
243	2023-09-06	28.00	28.00	28.00 - 28.00	1,000	28,000.00	1
244	2023-08-04	28.00	28.00	28.00 - 28.00	1,068	29,904.00	1
245	2023-08-01	30.00	28.00	28.00 - 30.00	9,618	274,524.00	3
246	2023-07-31	31.00	31.00	31.00 - 31.00	7	217.00	1
247	2023-07-27	32.00	32.00	32.00 - 32.00	1,448	46,336.00	6
248	2023-06-14	37.00	37.00	37.00 - 37.00	35	1,295.00	1
249	2023-06-12	37.00	37.00	37.00 - 37.00	501	18,537.00	1
250	2023-06-09	37.26	37.00	37.00 - 37.26	2,556	94,699.08	7
251	2023-06-07	33.45	37.26	33.45 - 38.46	1,911	71,201.05	5
252	2023-06-02	33.44	33.45	33.44 - 33.45	300	10,033.00	2
253	2023-05-23	33.00	33.00	33.00 - 33.00	4,905	161,865.00	1
254	2023-05-15	33.46	33.46	33.46 - 33.46	2	66.92	1
255	2023-05-12	30.50	31.88	30.50 - 34.40	12,001	382,567.90	5
256	2023-05-11	30.00	30.00	30.00 - 30.00	250	7,500.00	1
257	2023-05-10	30.00	30.00	30.00 - 30.00	1,000	30,000.00	2
258	2023-05-08	30.00	29.52	29.52 - 30.00	675	19,938.00	2
259	2023-05-04	30.00	30.00	30.00 - 30.00	325	9,750.00	3
260	2023-05-03	31.00	31.00	31.00 - 31.00	60	1,860.00	1
261	2023-05-02	30.00	30.00	30.00 - 30.00	946	28,380.00	1
262	2023-05-01	30.00	30.00	30.00 - 30.00	60	1,800.00	1
263	2023-04-25	32.92	32.92	32.92 - 32.92	200	6,584.00	1
264	2023-04-24	32.92	32.92	32.92 - 32.92	9	296.28	2
265	2023-04-11	29.00	29.00	29.00 - 29.00	100	2,900.00	1
266	2023-04-06	30.00	30.10	30.00 - 31.00	960	28,900.00	3
267	2023-04-04	31.00	31.00	31.00 - 31.00	102	3,162.00	2
268	2023-03-15	27.00	27.00	27.00 - 27.00	4,444	119,988.00	1
269	2023-03-13	30.00	30.00	30.00 - 30.00	2,000	60,000.00	1
270	2023-03-09	35.00	35.00	35.00 - 35.00	1,310	45,850.00	1
271	2023-02-24	34.00	34.00	34.00 - 34.00	90	3,060.00	3
272	2023-02-20	34.00	34.00	34.00 - 34.00	58	1,972.00	3
273	2023-02-17	34.00	34.00	34.00 - 34.00	5	170.00	1
274	2023-02-16	33.50	33.50	33.50 - 33.50	4,444	148,874.00	1
275	2023-02-15	33.48	33.48	33.48 - 33.48	40	1,339.20	1
276	2023-02-14	30.00	30.00	30.00 - 30.01	6,000	180,010.00	2
277	2023-02-13	34.20	34.10	34.00 - 34.50	243	8,285.50	6
278	2023-02-10	34.01	34.01	34.01 - 34.01	100	3,401.00	1
279	2023-02-09	33.50	33.50	33.50 - 33.50	100	3,350.00	1
280	2023-02-07	34.50	34.50	34.50 - 34.50	149	5,140.50	5
281	2023-02-06	34.50	34.50	34.50 - 34.50	120	4,140.00	2
282	2023-02-03	34.50	34.50	34.50 - 34.50	10	345.00	1
283	2023-02-02	34.50	34.50	34.50 - 34.50	10	345.00	1
284	2023-01-31	35.50	35.50	35.50 - 35.50	120	4,260.00	1
285	2023-01-30	34.51	34.51	34.51 - 34.51	113	3,899.63	2
286	2023-01-20	34.51	34.58	34.51 - 37.00	35	1,210.34	2
287	2023-01-18	37.00	37.00	37.00 - 37.00	319	11,803.00	1
288	2023-01-17	37.00	37.00	37.00 - 37.00	500	18,500.00	1
289	2023-01-13	37.50	37.50	37.50 - 37.50	150	5,625.00	1
290	2023-01-12	35.00	35.00	35.00 - 35.00	14,780	517,300.00	8
291	2023-01-11	35.00	35.00	35.00 - 35.00	9,834	344,190.00	5
292	2023-01-10	34.50	34.60	34.50 - 35.00	52	1,799.00	3
293	2023-01-02	34.50	34.50	34.50 - 34.50	19	655.50	1
294	2022-12-23	33.00	33.00	33.00 - 33.00	2	66.00	1
295	2022-12-21	33.00	33.00	33.00 - 33.00	50	1,650.00	1
296	2022-12-20	33.00	33.00	33.00 - 33.00	1,322	43,626.00	1
297	2022-12-15	30.00	30.00	30.00 - 30.00	110	3,300.00	1
298	2022-12-13	33.00	33.00	33.00 - 33.00	227	7,491.00	1
299	2022-12-06	33.00	30.08	30.00 - 33.00	2,576	77,493.00	5
300	2022-11-29	32.00	32.00	32.00 - 32.00	96,200	3,078,400.00	12
301	2022-11-25	32.30	32.30	32.30 - 32.30	16,695	539,248.50	6
302	2022-11-11	37.99	37.99	37.99 - 37.99	8	303.92	2
303	2022-11-08	38.00	38.00	38.00 - 38.00	10	380.00	1
304	2022-11-01	39.99	39.99	39.99 - 39.99	39	1,559.61	1
305	2022-10-31	39.99	39.99	39.99 - 39.99	100	3,999.00	1
306	2022-10-10	40.00	40.00	40.00 - 40.00	10	400.00	1
307	2022-09-16	41.00	41.00	41.00 - 41.00	400	16,400.00	1
308	2022-09-15	40.00	40.00	40.00 - 40.00	1,400	56,000.00	2
309	2022-08-12	41.00	41.00	41.00 - 41.00	31	1,271.00	2
310	2022-08-11	41.00	41.00	41.00 - 41.00	1	41.00	1
311	2022-08-05	41.00	41.00	41.00 - 41.00	6	246.00	2
312	2022-08-04	37.90	37.90	37.90 - 37.90	700	26,530.00	1
313	2022-08-03	33.00	33.00	33.00 - 33.00	50	1,650.00	1
314	2022-08-01	28.75	28.75	28.75 - 28.75	50	1,437.50	1
315	2022-07-07	25.00	25.00	25.00 - 25.00	593	14,825.00	1
316	2022-06-21	29.00	29.00	29.00 - 29.00	1,345	39,005.00	2
317	2022-06-20	34.40	34.00	34.00 - 34.40	124	4,216.40	2
318	2022-06-17	36.10	35.31	35.00 - 36.10	530	18,715.00	3
319	2022-06-15	36.10	36.10	36.10 - 36.10	700	25,270.00	1
320	2022-06-08	36.00	36.00	36.00 - 36.00	78	2,808.00	1
321	2022-06-02	41.95	41.95	41.95 - 41.95	14	587.30	1
322	2022-05-24	41.98	41.98	41.98 - 41.98	100	4,198.00	1
323	2022-05-17	41.98	41.98	41.98 - 41.98	1	41.98	1
324	2022-05-06	38.00	42.29	38.00 - 42.29	1,599	65,476.71	2
325	2022-04-27	40.00	40.00	40.00 - 40.00	100	4,000.00	1
326	2022-04-25	40.25	42.32	40.25 - 42.32	85	3,423.32	2
327	2022-04-22	37.71	37.71	37.71 - 37.71	1,000	37,710.00	1
328	2022-04-04	35.00	35.00	35.00 - 35.00	43,359	1,517,565.00	2
329	2022-03-29	35.00	35.00	35.00 - 35.00	400	14,000.00	1
330	2022-03-28	33.80	33.80	33.80 - 33.80	6,000	202,800.00	1
331	2022-03-23	38.00	37.71	37.70 - 38.00	5,900	222,490.00	2
332	2022-03-22	38.00	38.00	38.00 - 38.00	3,800	144,400.00	1
333	2022-03-01	41.70	41.70	41.70 - 41.70	245	10,216.50	1
334	2022-02-21	42.00	42.00	42.00 - 42.00	1,000	42,000.00	2
335	2022-01-31	42.00	42.00	42.00 - 42.00	9,550	401,100.00	2
336	2022-01-27	41.70	41.71	41.70 - 41.71	2,216	92,408.20	2
337	2022-01-25	45.99	42.02	42.01 - 45.99	331	13,909.29	2
338	2022-01-24	46.00	45.00	45.00 - 46.00	2,828	127,910.00	2
339	2022-01-06	41.70	46.26	41.70 - 46.26	719	33,184.80	5
340	2021-12-28	40.00	40.23	40.00 - 43.70	2,725	109,629.05	3
341	2021-12-27	43.70	43.70	43.70 - 43.70	65	2,840.50	1
342	2021-12-17	43.70	43.51	43.51 - 43.70	1,533	66,701.02	3
343	2021-12-16	43.51	43.51	43.51 - 43.51	600	26,106.00	2
344	2021-12-15	43.50	43.50	43.50 - 43.50	39	1,696.50	1
345	2021-12-13	43.50	43.50	43.50 - 43.50	61	2,653.50	2
346	2021-12-09	43.00	43.00	43.00 - 43.00	210	9,030.00	3
347	2021-12-06	43.00	43.00	43.00 - 43.00	39,770	1,710,110.00	5
348	2021-12-02	45.00	45.00	43.51 - 45.31	23,700	1,066,507.00	5
349	2021-12-01	45.00	45.00	45.00 - 45.00	13,760	619,200.00	5
350	2021-11-30	45.70	45.31	45.30 - 45.70	19,916	905,325.20	6
351	2021-11-22	45.70	45.33	44.21 - 45.70	5,200	235,697.00	3
352	2021-11-18	52.00	47.03	47.00 - 52.00	20,000	940,500.00	5
353	2021-11-12	52.60	52.00	47.01 - 52.60	210	10,459.89	4
354	2021-11-10	52.37	52.37	52.37 - 52.37	1,005	52,631.85	2
355	2021-11-09	47.01	47.01	47.01 - 47.01	9	423.09	1
356	2021-11-08	47.01	47.01	47.01 - 47.01	5	235.05	1
357	2021-11-03	47.00	47.00	47.00 - 47.00	1,173	55,131.00	2
358	2021-11-02	47.00	47.00	47.00 - 47.00	50	2,350.00	1
359	2021-11-01	47.00	47.00	47.00 - 47.01	4,240	199,285.00	3
360	2021-10-29	48.01	48.00	48.00 - 48.01	1,010	48,481.92	3
361	2021-10-21	48.01	48.01	48.01 - 48.01	808	38,792.08	1
362	2021-10-20	48.00	48.00	48.00 - 48.00	1,000	48,000.00	1
363	2021-10-14	50.00	50.00	50.00 - 50.00	2,300	115,000.00	2
364	2021-10-07	57.00	57.00	57.00 - 57.00	1,000	57,000.00	1
365	2021-10-06	51.01	50.10	50.00 - 51.01	1,470	73,640.40	4
366	2021-09-27	55.02	51.50	50.50 - 55.02	6,000	309,003.20	6
367	2021-09-24	56.98	56.98	56.98 - 56.98	34	1,937.32	1
368	2021-09-23	55.00	55.00	55.00 - 55.00	908	49,940.00	2
369	2021-09-21	51.00	51.00	51.00 - 51.00	245	12,495.00	1
370	2021-09-16	50.50	50.33	50.00 - 50.50	2,905	146,199.50	4
371	2021-09-15	52.01	50.28	50.00 - 52.01	5,000	251,412.00	4
372	2021-09-14	50.00	50.00	50.00 - 50.00	1,513	75,650.00	1
373	2021-09-10	56.00	56.00	56.00 - 56.00	95	5,320.00	1
374	2021-09-07	58.90	58.90	58.90 - 58.90	200	11,780.00	1
375	2021-09-01	56.50	56.50	56.50 - 56.50	700	39,550.00	2
376	2021-08-20	50.00	57.99	50.00 - 57.99	9,138	456,908.99	4
377	2021-08-16	57.99	57.99	57.99 - 57.99	160	9,278.40	1
378	2021-08-11	57.99	57.01	57.00 - 57.99	5,026	286,531.50	2
379	2021-08-10	55.00	55.00	50.00 - 55.00	12,959	657,745.00	3
380	2021-08-06	50.00	50.00	50.00 - 50.50	4,143	207,170.50	3
381	2021-08-05	50.00	50.00	50.00 - 50.00	300	15,000.00	1
382	2021-08-04	54.00	53.00	42.52 - 54.00	650	29,834.00	3
383	2021-08-03	50.01	50.01	50.01 - 50.01	600	30,006.00	1
384	2021-07-28	58.00	58.00	58.00 - 58.00	24	1,392.00	1
385	2021-07-22	60.00	59.38	59.00 - 60.00	64	3,800.00	2
386	2021-07-20	61.00	61.00	61.00 - 61.00	1,000	61,000.00	1
387	2021-07-19	56.99	59.70	56.99 - 61.00	850	50,748.00	3
388	2021-07-08	56.99	56.99	56.99 - 56.99	110	6,268.90	2
389	2021-06-30	57.00	57.00	57.00 - 57.00	300	17,100.00	1
390	2021-06-29	50.00	50.00	50.00 - 50.00	4,793	239,650.00	1
391	2021-06-28	50.00	50.00	50.00 - 50.00	199	9,950.00	1
392	2021-06-25	50.00	50.00	50.00 - 50.00	10	500.00	1
393	2021-06-24	50.00	50.00	50.00 - 50.00	2,160	108,000.00	1
394	2021-06-17	56.90	56.90	56.90 - 56.90	8,780	499,582.00	3
395	2021-06-16	56.90	56.90	56.90 - 56.90	1,050	59,745.00	1
396	2021-06-14	50.00	50.00	50.00 - 50.00	400	20,000.00	1
397	2021-06-11	50.99	50.81	50.10 - 50.99	500	25,406.00	3
398	2021-06-10	47.00	48.00	47.00 - 48.00	280	13,340.00	2
399	2021-06-08	45.00	43.60	43.60 - 45.00	8,259,827	360,132,797.20	3
400	2021-06-07	52.00	45.50	45.50 - 52.00	7,500	367,361.00	7
401	2021-06-04	51.00	51.60	51.00 - 53.00	2,999	154,759.00	3
402	2021-05-21	60.00	60.00	60.00 - 60.00	300	18,000.00	1
403	2021-05-11	61.00	61.00	61.00 - 61.00	700	42,700.00	1
404	2021-05-06	61.00	61.00	61.00 - 64.00	7,102	434,707.00	5
405	2021-05-05	61.00	60.45	60.00 - 61.64	37,698	2,294,646.92	12
406	2021-04-29	57.11	55.04	55.00 - 57.11	80,742	4,444,386.12	4
407	2021-04-22	61.00	61.00	61.00 - 61.00	4,780	291,580.00	2
408	2021-04-19	60.00	60.31	60.00 - 61.00	1,000	60,309.00	4
409	2021-04-15	58.00	61.04	58.00 - 61.63	9,654	581,420.00	5
410	2021-04-14	60.00	60.00	60.00 - 60.00	3,000	180,000.00	3
411	2021-04-05	57.99	58.00	57.99 - 58.00	8,700	504,597.00	2
412	2021-04-01	58.00	58.00	58.00 - 58.00	1,400	81,200.00	2
413	2021-03-31	58.00	58.00	58.00 - 58.00	200	11,600.00	1
414	2021-03-30	61.00	61.00	61.00 - 61.00	300	18,300.00	1
415	2021-03-29	60.00	60.00	60.00 - 60.00	3,000	180,000.00	1
416	2021-03-25	60.00	60.00	60.00 - 60.00	100	6,000.00	1
417	2021-03-22	53.00	55.64	53.00 - 53.00	659	4,240.00	1
418	2021-03-16	55.00	55.00	55.00 - 55.00	566	31,130.00	1
419	2021-03-15	55.01	55.00	55.00 - 55.01	4,434	243,876.00	3
420	2021-03-11	58.60	57.07	57.00 - 58.60	20,000	1,141,344.00	4
421	2021-03-09	58.00	57.07	57.00 - 58.00	214	12,212.00	2
422	2021-03-04	59.99	59.99	59.99 - 60.00	1,050	62,990.00	4
423	2021-03-03	60.00	60.00	60.00 - 60.00	30	1,800.00	1
424	2021-03-01	64.00	65.00	64.00 - 65.00	1,500	96,030.00	2
425	2021-02-23	62.00	64.00	62.00 - 64.00	350	22,360.00	2
426	2021-02-22	62.00	62.00	62.00 - 62.00	3	186.00	1
427	2021-02-17	62.00	62.88	62.00 - 62.99	378	23,669.97	4
428	2021-02-16	60.00	60.00	60.00 - 60.00	3	180.00	1
429	2021-02-04	54.00	54.00	54.00 - 54.00	50	2,700.00	1
430	2021-02-03	60.00	60.00	60.00 - 60.00	996	59,760.00	1
431	2021-01-22	60.00	60.00	60.00 - 60.00	15	900.00	3
432	2021-01-20	60.00	60.00	60.00 - 60.00	219	13,140.00	1
433	2021-01-14	60.00	60.00	60.00 - 60.00	5,170	310,200.00	1
434	2021-01-13	60.00	60.00	60.00 - 60.00	2,402	144,120.00	2
435	2021-01-12	61.99	62.00	61.99 - 62.00	1,167	72,352.33	2
436	2021-01-11	60.00	60.00	60.00 - 60.00	299	17,940.00	1
437	2021-01-08	60.00	60.00	60.00 - 60.00	600	36,000.00	1
438	2021-01-07	59.90	59.98	59.90 - 60.00	4,820	289,093.20	3
439	2021-01-06	55.00	55.00	55.00 - 55.00	50	2,750.00	3
440	2020-12-16	60.00	60.00	60.00 - 60.00	200	12,000.00	1
441	2020-11-05	63.00	63.00	63.00 - 63.00	1	63.00	1
442	2020-10-26	63.00	63.00	63.00 - 63.00	62	3,906.00	1
443	2020-09-02	63.99	63.99	63.99 - 63.99	5,000	319,950.00	1
444	2020-08-14	64.00	64.00	64.00 - 64.00	99	6,336.00	1
445	2020-08-11	64.00	64.00	64.00 - 64.00	1	64.00	1
446	2020-08-07	56.00	56.00	56.00 - 56.00	117	6,552.00	1
447	2020-08-04	56.00	56.00	56.00 - 56.00	333	18,648.00	1
448	2020-07-23	56.00	56.00	56.00 - 56.00	167	9,352.00	1
449	2020-04-16	65.00	65.00	65.00 - 65.00	1,070	69,550.00	2
450	2020-04-15	63.00	63.83	63.00 - 64.00	600	38,300.00	3
451	2020-03-31	62.99	62.99	62.99 - 62.99	400	25,196.00	1
452	2020-03-04	55.00	55.00	55.00 - 55.00	1	55.00	1
453	2020-03-03	53.00	54.97	53.00 - 54.99	101	5,552.00	2
454	2020-03-02	53.00	53.00	53.00 - 53.00	1	53.00	1
455	2020-02-21	55.00	55.00	55.00 - 55.00	10	550.00	1
456	2020-02-13	67.35	55.00	55.00 - 67.35	20,070	1,104,838.00	2
457	2020-02-06	58.60	58.60	58.60 - 58.60	10	586.00	1
458	2020-02-05	58.60	58.60	58.60 - 58.60	10	586.00	1
459	2020-02-04	59.50	51.00	51.00 - 59.50	20	1,062.50	3
460	2020-02-03	59.50	59.50	59.50 - 59.50	135	8,032.50	1
461	2020-01-06	70.00	70.00	70.00 - 70.00	1	70.00	1
462	2019-12-31	70.00	70.00	70.00 - 70.00	50	3,500.00	1
463	2019-12-30	68.00	70.00	68.00 - 70.00	299	20,530.00	2
464	2019-12-18	64.00	64.00	64.00 - 64.00	100	6,400.00	1
465	2019-12-11	64.00	64.00	64.00 - 64.00	100	6,400.00	1
466	2019-12-04	64.00	64.00	64.00 - 64.00	1,173	75,072.00	1
467	2019-11-25	64.00	64.00	63.99 - 64.00	13,454	861,055.98	4
468	2019-11-22	60.00	60.00	60.00 - 60.00	1,200	72,000.00	1
469	2019-11-18	60.90	60.90	60.90 - 60.90	50	3,045.00	1
470	2019-11-11	61.00	61.00	61.00 - 61.00	20,000	1,220,000.00	3
471	2019-11-05	58.00	58.00	58.00 - 58.00	72	4,176.00	1
472	2019-10-23	51.00	51.00	51.00 - 51.00	249,976	12,748,776.00	1
473	2019-10-08	52.00	51.00	51.00 - 52.00	1,000	51,004.00	3
474	2019-09-26	51.03	51.03	51.03 - 51.03	15,144	772,798.32	2
475	2019-09-17	60.03	60.03	60.03 - 60.03	5	300.15	1
476	2019-09-13	60.03	60.03	60.03 - 60.03	943	56,608.29	1
477	2019-09-05	51.00	52.58	51.00 - 53.00	12,290	646,156.00	4
478	2019-09-02	51.00	51.00	51.00 - 51.00	113	5,763.00	3
479	2019-08-30	52.00	52.00	52.00 - 52.00	200	10,400.00	2
480	2019-08-29	50.00	50.00	50.00 - 50.00	13,000	650,000.00	2
481	2019-08-20	50.00	50.08	50.00 - 50.10	6,000	300,500.00	3
482	2019-08-19	50.00	50.00	50.00 - 50.00	1,000	50,000.00	1
483	2019-08-14	50.00	50.00	50.00 - 50.00	7,000	350,000.00	2
484	2019-08-13	50.50	50.00	50.00 - 50.50	2,000	100,008.50	4
485	2019-08-12	50.00	50.00	50.00 - 50.00	1,000	50,000.00	1
486	2019-08-09	51.00	50.00	50.00 - 51.00	1,900	95,001.50	3
487	2019-08-06	50.00	50.00	50.00 - 50.00	1,256	62,800.00	2
488	2019-07-31	50.00	50.00	50.00 - 50.00	50	2,500.00	1
489	2019-07-29	50.00	50.00	50.00 - 50.00	10,100	505,000.00	2
490	2019-07-26	47.10	47.10	47.10 - 47.10	1,200	56,520.00	1
491	2019-07-25	50.00	50.00	50.00 - 50.00	1,262	63,100.00	2
492	2019-07-24	50.00	50.00	50.00 - 50.00	33,900	1,695,000.00	4
493	2019-07-18	56.00	56.00	56.00 - 56.00	53	2,968.00	1
494	2019-07-08	55.99	56.00	55.99 - 56.00	1,155	64,679.00	3
495	2019-07-02	55.90	55.90	55.90 - 55.90	100	5,590.00	1
496	2019-07-01	56.00	56.00	56.00 - 56.00	1,120	62,720.00	5
497	2019-06-28	52.00	54.14	52.00 - 55.00	7,000	379,000.00	2
498	2019-06-26	50.00	50.00	50.00 - 52.00	10,014	500,728.00	8
499	2019-06-25	50.00	50.00	50.00 - 50.00	6,200	310,000.00	7
500	2019-06-24	50.00	50.00	50.00 - 50.00	2,794	139,700.00	2
501	2019-06-21	45.90	45.94	45.90 - 46.00	900	41,350.00	2
502	2019-06-18	40.00	40.00	40.00 - 40.00	1,684	67,360.00	3
503	2019-06-14	47.00	42.00	42.00 - 47.00	1,716	72,137.00	5
504	2019-06-12	47.00	47.00	47.00 - 47.00	1	47.00	1
505	2019-06-10	47.00	47.00	47.00 - 47.00	46	2,162.00	3
506	2019-06-07	47.00	47.00	47.00 - 47.00	353	16,591.00	1
507	2019-06-05	46.00	46.34	46.00 - 46.50	292	13,532.00	2
508	2019-06-04	47.20	47.00	47.00 - 47.20	110	5,190.00	2
509	2019-06-03	49.90	49.90	49.90 - 49.90	100	4,990.00	1
510	2019-05-31	50.00	50.00	50.00 - 50.00	1,000	50,000.00	2
511	2019-05-30	50.00	50.00	50.00 - 50.00	1	50.00	1
512	2019-05-23	47.00	47.00	47.00 - 47.00	11,897	559,159.00	1
513	2019-05-22	47.00	47.00	47.00 - 47.00	101	4,747.00	2
514	2019-05-16	42.02	42.02	42.02 - 42.02	2,996	125,891.92	1
515	2019-05-10	42.00	42.00	42.00 - 42.00	365	15,330.00	2
516	2019-05-03	46.00	46.00	46.00 - 46.00	150	6,900.00	3
517	2019-05-02	52.99	50.68	43.00 - 52.99	13	658.90	2
518	2019-05-01	49.00	49.00	49.00 - 49.00	4	196.00	1
519	2019-04-05	54.89	54.89	54.89 - 54.89	100	5,489.00	1
520	2019-04-03	54.99	54.99	54.99 - 54.99	1	54.99	1
521	2019-04-02	48.00	48.00	48.00 - 48.00	500	24,000.00	1
522	2019-03-27	50.00	50.00	50.00 - 50.00	107	5,350.00	1
523	2019-03-21	55.00	55.00	55.00 - 55.00	1	55.00	1
524	2019-03-15	55.00	55.00	55.00 - 55.00	12	660.00	2
525	2019-03-12	58.00	58.00	58.00 - 58.00	40	2,320.00	4
526	2019-03-07	58.00	58.00	58.00 - 58.00	1	58.00	1
527	2019-02-20	60.00	60.00	60.00 - 60.00	9	540.00	1
528	2019-01-30	61.80	61.80	61.80 - 61.80	1	61.80	1
529	2019-01-28	59.00	59.96	59.00 - 60.00	325	19,486.00	3
530	2019-01-23	60.00	60.00	60.00 - 60.00	9	540.00	1
531	2019-01-18	61.00	61.00	61.00 - 61.00	1	61.00	1
532	2019-01-15	60.00	60.00	60.00 - 60.00	1,041	62,460.00	4
533	2019-01-11	59.80	59.80	59.80 - 59.80	2	119.60	1
534	2019-01-07	58.00	58.16	58.00 - 59.80	1,093	63,568.60	2
535	2019-01-02	59.80	59.80	59.80 - 59.80	1	59.80	1
536	2018-12-31	46.00	52.00	46.00 - 52.00	12,100	557,200.00	2
537	2018-12-28	45.90	45.90	45.90 - 45.90	1,000	45,900.00	2
538	2018-12-26	40.00	40.00	40.00 - 40.00	1	40.00	1
539	2018-12-25	38.00	38.00	38.00 - 38.00	500	19,000.00	1
540	2018-12-24	36.00	36.00	36.00 - 36.00	1,000	36,000.00	1
541	2018-12-11	33.10	33.10	33.10 - 33.10	5,015	165,996.50	1
542	2018-12-10	33.02	33.00	33.00 - 33.02	2,198,122	72,538,028.00	2
543	2018-12-07	38.50	38.45	38.32 - 38.50	714	27,453.00	2
544	2018-12-06	45.05	45.05	45.05 - 45.05	10	450.50	1
545	2018-12-03	53.00	53.00	52.99 - 53.00	59,715	3,164,849.03	4
546	2018-12-03	53.00	53.00	52.99 - 53.00	59,715	3,164,849.03	4
547	2018-11-30	53.00	53.00	53.00 - 53.00	97,886	5,187,958.00	1
548	2018-11-23	53.00	53.00	53.00 - 53.00	20	1,060.00	1
549	2018-11-17	53.00	53.00	53.00 - 53.00	1,917	101,601.00	2
550	2018-11-16	49.00	49.00	49.00 - 49.00	17,327,908	849,067,492.00	2
551	2018-11-13	48.00	49.00	48.00 - 49.00	4,167,935	204,228,814.00	2
552	2018-11-07	53.00	53.00	53.00 - 53.00	176	9,328.00	3
553	2018-11-06	53.00	53.00	53.00 - 53.00	1	53.00	1
554	2018-11-05	48.00	48.01	48.00 - 48.01	164	7,872.99	3
555	2018-11-01	42.00	42.00	42.00 - 42.00	100	4,200.00	1
556	2018-10-29	49.00	49.00	49.00 - 49.00	4,943	242,207.00	6
557	2018-10-25	52.00	52.00	52.00 - 52.00	443	23,036.00	2
558	2018-10-18	53.99	54.00	53.99 - 54.00	367	19,815.00	2
559	2018-10-05	55.00	55.00	55.00 - 55.00	110	6,050.00	1
560	2018-09-20	50.00	49.00	49.00 - 50.00	4,168,934	204,278,766.00	4
561	2018-09-19	55.00	55.00	55.00 - 55.00	5,900	324,500.00	2
562	2018-09-14	62.00	62.00	62.00 - 62.00	90	5,580.00	1
563	2018-09-13	62.00	62.00	62.00 - 62.00	10	620.00	1
564	2018-09-10	55.00	55.00	55.00 - 55.00	7,430	408,650.00	2
565	2018-09-06	55.00	55.00	55.00 - 55.00	1,570	86,350.00	1
566	2018-09-04	59.00	59.00	59.00 - 59.00	100	5,900.00	2
567	2018-09-03	59.00	57.00	55.00 - 59.00	200	11,400.00	2
568	2018-08-24	57.00	57.00	57.00 - 57.00	330	18,810.00	1
569	2018-08-23	59.00	59.00	59.00 - 59.00	300	17,700.00	1
570	2018-08-22	59.00	59.00	59.00 - 59.00	500	29,500.00	1
571	2018-08-16	60.00	60.00	60.00 - 60.00	99	5,940.00	1
572	2018-08-07	61.50	61.50	61.50 - 61.50	1	61.50	1
573	2018-08-02	61.50	61.50	61.50 - 61.50	100	6,150.00	1
574	2018-07-23	60.00	55.00	55.00 - 60.00	1,455	85,025.00	2
575	2018-07-19	61.50	61.50	61.50 - 61.50	56	3,444.00	1
576	2018-07-10	62.00	62.00	62.00 - 62.00	1	62.00	1
577	2018-07-09	62.00	62.00	62.00 - 62.00	44	2,728.00	3
578	2018-07-03	60.00	60.00	60.00 - 60.00	32,679	1,960,740.00	3
579	2018-07-02	60.00	60.00	60.00 - 60.00	150	9,000.00	1
580	2018-06-29	62.50	62.50	62.50 - 62.50	45	2,812.50	1
581	2018-06-26	57.00	55.01	55.00 - 57.00	445,905	24,528,915.00	3
582	2018-06-22	65.00	57.00	57.00 - 65.00	700	40,700.00	2
583	2018-06-21	65.00	65.00	65.00 - 65.00	5	325.00	1
584	2018-06-19	57.00	56.63	56.50 - 57.00	349	19,763.50	2
585	2018-06-18	56.50	56.50	56.50 - 56.50	1,431	80,851.50	1
586	2018-06-13	67.00	65.94	60.00 - 67.00	10,109	666,603.00	4
587	2018-06-12	66.70	66.70	66.70 - 66.70	1,432	95,514.40	2
588	2018-06-08	66.00	58.00	58.00 - 66.00	35,008	2,030,528.00	5
589	2018-06-07	58.00	58.00	58.00 - 58.00	74	4,292.00	1
590	2018-06-04	58.00	58.00	58.00 - 58.00	100	5,800.00	1
591	2018-05-31	67.00	67.00	67.00 - 67.00	1	67.00	1
592	2018-05-25	64.60	64.60	64.60 - 64.60	1	64.60	1
593	2018-05-17	60.00	56.18	55.00 - 67.00	16,264	894,912.00	4
594	2018-05-16	60.00	60.00	60.00 - 60.00	1,920	115,200.00	6
595	2018-05-14	68.00	67.88	67.80 - 68.00	50	3,394.00	2
596	2018-05-11	66.00	66.00	66.00 - 66.00	8,100	534,600.00	2
597	2018-05-10	65.50	65.61	65.50 - 66.00	101	6,626.50	4
598	2018-05-04	65.50	65.50	65.50 - 65.50	500	32,750.00	1
599	2018-05-03	65.50	65.50	65.40 - 65.50	3,799	248,833.50	3
600	2018-05-01	65.50	65.50	65.50 - 65.50	10,642	697,051.00	1
601	2018-04-24	66.00	66.00	66.00 - 66.00	2,647	174,702.00	4
602	2018-04-23	66.00	66.00	66.00 - 66.00	361	23,826.00	1
603	2018-04-20	66.00	66.00	66.00 - 66.00	425	28,050.00	1
604	2018-04-19	65.00	65.00	65.00 - 65.00	6,972	453,180.00	3
605	2018-04-17	65.00	65.00	65.00 - 65.00	1,100	71,500.00	2
606	2018-04-16	65.00	65.00	65.00 - 65.00	1,700	110,500.00	1
607	2018-04-13	67.00	67.00	66.00 - 67.00	3,105	205,035.00	4
608	2018-04-11	67.00	67.00	67.00 - 67.00	200	13,400.00	1
609	2018-04-10	68.00	68.00	68.00 - 68.00	211	14,348.00	1
610	2018-04-09	68.00	68.00	68.00 - 68.00	60	4,080.00	1
611	2018-04-06	68.00	68.00	68.00 - 68.00	4,724	321,232.00	3
612	2018-04-05	68.00	68.00	68.00 - 68.00	46	3,128.00	1
613	2018-04-03	62.00	62.00	62.00 - 62.00	1	62.00	1
614	2018-04-02	62.00	68.90	62.00 - 68.90	552	34,286.10	2
615	2018-03-30	66.00	62.00	62.00 - 66.00	5,621	348,590.00	3
616	2018-03-27	61.00	61.60	61.00 - 62.20	2	123.20	2
617	2018-03-26	66.00	66.00	66.00 - 66.00	1,011	66,726.00	3
618	2018-03-23	65.00	65.82	65.00 - 66.00	1,012	66,605.00	3
619	2018-03-21	68.00	68.00	68.00 - 68.00	100	6,800.00	1
620	2018-03-19	68.90	68.90	68.90 - 68.90	255	17,569.50	2
621	2018-03-14	68.90	68.90	68.90 - 68.90	70	4,823.00	1
622	2018-03-12	68.90	68.90	68.90 - 68.90	30	2,067.00	1
623	2018-03-09	68.00	68.56	68.00 - 68.60	3,250	222,800.00	3
624	2018-03-02	57.00	59.73	57.00 - 60.00	25,057	1,496,670.00	3
625	2018-03-01	60.00	60.00	60.00 - 60.00	1,500	90,000.00	2
626	2018-02-28	69.00	57.23	57.00 - 69.00	3,370	194,280.00	3
627	2018-02-27	65.90	65.90	65.90 - 65.90	100	6,590.00	1
628	2018-02-26	65.00	65.00	65.00 - 65.00	90	5,850.00	1
629	2018-02-19	60.00	57.20	57.20 - 60.00	17,025	1,010,695.00	4
630	2018-02-14	60.00	60.03	59.50 - 63.00	1,070	64,230.00	3
631	2018-02-13	58.00	58.00	58.00 - 58.00	11,653	675,874.00	1
632	2018-02-09	63.00	63.00	63.00 - 63.00	3,113	196,119.00	1
633	2018-02-08	63.90	63.90	63.90 - 63.90	100	6,390.00	1
634	2018-02-06	63.00	65.06	63.00 - 66.00	1,600	104,100.00	3
635	2018-01-25	63.00	60.34	60.00 - 63.00	44,250	2,670,000.00	3
636	2018-01-24	66.10	64.03	63.00 - 66.10	1,500	96,050.00	2
637	2018-01-23	67.00	67.00	67.00 - 67.00	7,462	499,954.00	1
638	2018-01-22	68.00	67.53	67.00 - 68.00	6,350	428,800.00	2
639	2018-01-19	66.10	68.44	66.00 - 70.00	12,997	889,470.50	10
640	2018-01-18	67.90	66.35	65.00 - 73.00	4,213	279,539.00	5
641	2018-01-17	63.00	63.80	63.00 - 65.50	13,440	857,450.00	6
642	2018-01-02	57.00	57.00	57.00 - 57.00	500	28,500.00	2
643	2017-12-25	56.00	55.03	54.00 - 56.00	15,005	825,720.00	5
644	2017-12-20	56.00	56.00	56.00 - 56.00	150	8,400.00	1
645	2017-12-19	59.00	59.00	59.00 - 59.00	5	295.00	1
646	2017-12-14	59.00	59.00	59.00 - 59.00	5	295.00	1
647	2017-12-12	54.00	54.00	54.00 - 54.00	3,197	172,638.00	1
648	2017-12-11	56.60	56.05	56.00 - 56.60	6,737	377,576.00	5
649	2017-12-08	56.50	56.50	56.50 - 56.50	9,030	510,195.00	1
650	2017-12-06	58.00	57.49	56.50 - 58.00	2,870	165,005.00	2
651	2017-12-05	58.00	58.00	58.00 - 58.00	1,100	63,800.00	1
652	2017-12-04	58.50	58.50	58.50 - 58.50	10,000	585,000.00	1
653	2017-12-01	58.00	58.29	58.00 - 64.00	9,764	569,112.00	4
654	2017-11-29	58.00	58.00	58.00 - 58.00	6,538	379,204.00	2
655	2017-11-28	58.00	58.00	58.00 - 58.00	13,650	791,700.00	2
656	2017-11-27	58.10	58.10	58.10 - 58.10	270	15,687.00	1
657	2017-11-22	62.00	62.00	62.00 - 62.00	3,241	200,942.00	1
658	2017-11-21	62.00	61.66	61.00 - 62.00	23,805	1,467,810.00	7
659	2017-11-17	64.90	64.90	64.90 - 64.90	1,000	64,900.00	1
660	2017-11-13	60.00	60.00	60.00 - 60.00	2,337	140,220.00	1
661	2017-11-10	58.00	58.00	58.00 - 58.00	2,557	148,306.00	2
662	2017-11-08	62.00	62.00	62.00 - 62.00	10	620.00	1
663	2017-11-07	62.00	62.00	62.00 - 62.00	7,610	471,820.00	5
664	2017-11-03	62.00	62.00	62.00 - 62.00	8,020	497,240.00	10
665	2017-11-02	65.00	65.00	65.00 - 65.00	400	26,000.00	1
666	2017-11-01	68.00	68.00	68.00 - 68.00	5	340.00	1
667	2017-10-31	66.00	67.49	66.00 - 70.00	10,115	682,705.00	6
668	2017-10-30	67.00	66.85	58.00 - 67.00	78,866	5,272,220.50	6
669	2017-10-26	66.20	66.20	66.20 - 66.20	700	46,340.00	1
670	2017-10-25	70.00	69.12	66.20 - 70.00	3,300	228,100.00	4
671	2017-10-24	71.00	71.17	70.10 - 72.00	16,257	1,156,945.13	8
672	2017-10-23	80.00	75.90	74.00 - 80.00	6,195	470,180.00	6
673	2017-10-20	77.00	72.15	72.00 - 77.00	4,110	296,520.00	6
674	2017-10-19	75.00	74.97	74.00 - 75.00	31,321	2,348,075.00	17
675	2017-10-18	67.00	73.96	67.00 - 75.00	39,096	2,891,670.00	40
676	2017-10-17	63.90	65.25	62.00 - 66.10	105,354	6,874,639.00	37
677	2017-10-16	57.50	57.50	57.50 - 57.50	100	5,750.00	1
678	2017-10-13	50.00	50.01	50.00 - 55.00	1,201,743	60,094,650.00	2
679	2017-10-12	55.00	55.00	55.00 - 55.00	152,508	8,387,940.00	4
680	2017-10-11	54.00	55.01	54.00 - 56.00	219,237	12,059,535.00	11
681	2017-10-10	55.00	55.00	55.00 - 55.00	5,210	286,550.00	2
682	2017-10-09	55.00	55.00	54.90 - 55.00	122,500	6,737,250.00	6
683	2017-10-06	55.00	54.26	54.00 - 55.00	94,258	5,114,190.00	6
684	2017-10-03	55.00	55.00	55.00 - 55.00	8,900	489,500.00	1
685	2017-10-02	55.00	54.62	54.00 - 55.00	2,610	142,550.00	5
686	2017-09-29	54.00	55.57	54.00 - 59.00	37,100	2,061,590.00	9
687	2017-09-28	54.00	54.00	54.00 - 54.00	10,500	567,000.00	3
688	2017-09-27	55.00	54.27	54.00 - 55.00	7,527	408,458.00	4
689	2017-09-26	55.00	53.27	53.00 - 55.00	77,910	4,150,140.00	9
690	2017-09-25	55.00	55.00	55.00 - 55.00	14,755	811,525.00	4
691	2017-09-22	54.00	54.00	54.00 - 54.00	2,294	123,876.00	2
692	2017-09-21	54.00	53.73	53.00 - 54.00	3,706	199,124.00	2
693	2017-09-20	54.00	54.00	54.00 - 54.00	5,000	270,000.00	2
694	2017-09-19	54.00	54.00	54.00 - 54.00	8,113	438,102.00	6
695	2017-09-18	54.00	54.50	54.00 - 56.00	4,000	218,000.00	3
696	2017-09-15	50.00	50.00	50.00 - 50.00	5,400	270,000.00	2
697	2017-09-13	50.00	48.12	48.00 - 50.00	126,815	6,102,208.00	2
698	2017-09-12	52.00	51.42	50.00 - 52.00	6,845	351,940.00	4
699	2017-09-11	56.00	55.73	52.00 - 56.00	2,800	156,050.00	3
700	2017-09-08	57.00	57.00	57.00 - 57.00	40	2,280.00	1
701	2017-09-07	64.90	57.89	55.98 - 64.90	24,928	1,443,141.04	12
702	2017-09-06	68.00	65.85	65.00 - 68.00	3,543	233,295.00	5
703	2017-09-05	73.00	73.00	73.00 - 73.00	403	29,419.00	1
704	2017-09-04	80.00	80.00	80.00 - 80.00	10,000	800,000.00	2
705	2017-09-01	80.00	80.00	80.00 - 80.00	7,981	638,480.00	1
706	2017-08-28	86.00	85.20	85.00 - 86.00	5,129	437,000.00	8
707	2017-08-23	85.01	85.01	85.01 - 85.01	3,236	275,092.36	1
708	2017-08-11	98.11	98.11	98.11 - 98.11	1,019	99,974.09	1
709	2017-08-09	98.11	98.11	98.11 - 98.11	500	49,055.00	1
710	2017-08-01	100.00	100.00	100.00 - 100.00	210	21,000.00	2
711	2017-07-31	100.00	100.00	100.00 - 100.00	4,000	400,000.00	4
712	2017-07-27	100.00	100.00	100.00 - 100.00	28	2,800.00	2
713	2017-07-19	98.11	98.11	98.11 - 98.11	200	19,622.00	1
714	2017-07-18	98.11	98.11	98.11 - 98.11	100	9,811.00	1
715	2017-07-05	98.10	98.10	98.10 - 98.10	965	94,666.50	2
716	2017-07-03	100.00	100.00	100.00 - 100.00	58	5,800.00	1
717	2017-06-30	100.00	100.00	100.00 - 100.00	542	54,200.00	2
718	2017-06-29	101.10	100.83	100.00 - 101.10	400	40,330.00	2
719	2017-06-28	101.10	100.27	100.00 - 101.10	3,900	391,057.00	6
720	2017-06-21	101.10	101.01	101.00 - 101.10	2,583	260,913.00	3
721	2017-06-20	110.00	101.02	101.00 - 110.00	8,000	808,180.00	3
722	2017-06-13	115.00	115.00	115.00 - 115.00	1,099	126,385.00	3
723	2017-06-06	116.00	115.18	115.00 - 116.00	282	32,480.00	2
724	2017-05-30	116.00	116.00	116.00 - 116.00	500	58,000.00	1
725	2017-05-25	120.00	120.00	120.00 - 120.00	160	19,200.00	6
726	2017-05-22	125.00	124.00	124.00 - 125.00	401	49,725.00	2
727	2017-05-18	125.00	125.00	125.00 - 125.00	320	40,000.00	2
728	2017-05-16	125.00	125.00	125.00 - 125.00	1,000	125,000.00	4
729	2017-05-09	124.00	120.02	120.00 - 124.00	833	99,980.00	2
730	2017-05-03	121.00	121.00	121.00 - 121.00	1,000	121,000.00	1
731	2017-05-01	125.00	125.00	125.00 - 125.00	500	62,500.00	1
732	2017-04-27	121.00	120.93	120.00 - 121.00	1,030	124,560.01	6
733	2017-04-17	120.10	120.03	120.00 - 120.10	4,700	564,120.00	4
734	2017-04-12	120.10	120.03	120.00 - 120.10	1,000	120,030.00	3
735	2017-04-05	120.00	120.00	120.00 - 120.00	978	117,360.00	2
736	2017-04-04	130.00	130.00	130.00 - 130.00	263	34,190.00	1
737	2017-03-30	130.00	130.00	130.00 - 130.00	737	95,810.00	1
738	2017-03-29	132.10	122.57	120.00 - 132.10	4,135	506,834.00	10
739	2017-03-24	135.00	135.00	135.00 - 135.00	3,282	443,070.00	2
740	2017-03-21	132.10	132.10	132.10 - 132.10	60	7,926.00	1
741	2017-03-20	139.00	132.37	132.00 - 139.00	10,935	1,447,475.00	9
742	2017-03-16	140.00	140.00	140.00 - 140.00	1,670	233,800.00	1
743	2017-03-14	140.00	140.00	140.00 - 140.00	5,500	770,000.00	2
744	2017-03-13	148.00	148.00	148.00 - 148.00	500	74,000.00	1
745	2017-03-06	140.00	140.00	140.00 - 140.00	5,000	700,000.00	2
746	2017-03-02	131.10	131.00	131.00 - 131.10	20,200	2,646,230.00	4
747	2017-02-22	141.00	140.98	140.00 - 141.00	20,444	2,882,160.00	3
748	2017-02-21	140.00	140.00	140.00 - 140.00	24,460	3,424,400.00	4
749	2017-02-20	141.00	140.36	140.00 - 141.00	830	116,500.00	3
750	2017-02-17	150.00	150.00	150.00 - 150.00	80	12,000.00	1
751	2017-02-10	151.00	150.35	150.00 - 151.00	920	138,320.00	2
752	2017-02-08	151.80	150.34	150.00 - 152.00	6,499	977,028.00	8
753	2017-02-07	140.10	140.10	140.10 - 140.10	99	13,869.90	1
754	2017-02-06	151.90	151.90	151.90 - 151.90	680	103,292.00	1
755	2017-02-03	151.00	151.00	151.00 - 151.00	10	1,510.00	1
756	2017-02-02	151.90	151.90	151.90 - 151.90	100	15,190.00	1
757	2017-01-31	149.50	149.50	149.50 - 149.50	10	1,495.00	1
758	2017-01-27	130.00	130.00	130.00 - 130.00	1,000	130,000.00	3
759	2017-01-25	148.75	149.99	148.75 - 150.00	123,832	18,574,150.00	3
760	2017-01-24	170.00	159.38	148.75 - 170.00	380	60,562.50	2
761	2017-01-23	175.00	175.00	175.00 - 175.00	20	3,500.00	1
762	2016-12-27	198.00	198.00	198.00 - 198.00	20	3,960.00	1
763	2016-12-26	198.00	198.00	198.00 - 198.00	150	29,700.00	2
764	2016-12-23	198.00	198.00	198.00 - 198.00	100	19,800.00	1
765	2016-12-16	199.90	199.90	199.90 - 199.90	108	21,589.20	1
766	2016-12-12	176.00	176.00	176.00 - 176.00	18,500	3,256,000.00	4
767	2016-12-02	180.00	175.27	175.00 - 180.00	21,132	3,703,760.00	10
768	2016-12-01	175.01	175.14	175.00 - 185.00	31,880	5,583,515.00	9
769	2016-11-30	185.00	185.00	185.00 - 185.00	50,000	9,250,000.00	1
770	2016-11-23	175.10	175.00	175.00 - 175.10	5,100	892,510.00	2
771	2016-11-10	180.10	180.00	180.00 - 180.10	5,120	921,612.00	5
772	2016-11-09	190.00	190.00	190.00 - 190.00	70	13,300.00	1
773	2016-11-04	200.00	195.00	190.00 - 200.00	2,000	390,000.00	2
774	2016-11-01	200.00	200.00	200.00 - 200.00	5,000	1,000,000.00	4
775	2016-10-27	210.00	210.00	210.00 - 210.00	300	63,000.00	3
776	2016-10-24	211.00	211.00	211.00 - 211.00	1,000	211,000.00	1
777	2016-10-21	212.00	211.07	211.00 - 212.00	1,868	394,288.00	4
778	2016-10-18	212.00	211.34	211.00 - 212.00	412	87,072.00	2
779	2016-10-13	247.00	247.00	247.00 - 247.00	98	24,206.00	1
780	2016-09-29	247.00	247.00	247.00 - 247.00	2	494.00	1
781	2016-09-01	290.00	290.00	290.00 - 290.00	2	580.00	1
782	2016-08-23	299.00	299.39	299.00 - 299.50	543	162,568.50	3
783	2016-08-05	276.00	292.00	276.00 - 324.00	120	35,040.00	2
784	2016-06-15	324.00	324.00	324.00 - 324.00	30	9,720.00	1
785	2016-05-13	330.00	330.00	330.00 - 330.00	3	990.00	1
786	2016-05-11	330.00	330.00	330.00 - 330.00	10	3,300.00	1
787	2016-04-15	336.00	336.00	336.00 - 336.00	10	3,360.00	1
788	2016-04-14	336.00	336.00	336.00 - 336.00	90	30,240.00	2
789	2016-04-08	350.00	350.00	350.00 - 350.00	50	17,500.00	1
790	2016-03-11	380.00	380.00	380.00 - 380.00	1	380.00	1
791	2016-02-19	390.00	390.00	390.00 - 390.00	10	3,900.00	1
792	2016-02-16	400.00	400.00	400.00 - 400.00	10	4,000.00	1
793	2016-02-04	410.00	410.00	410.00 - 410.00	25	10,250.00	1
794	2015-12-30	420.00	420.00	420.00 - 420.00	100	42,000.00	1
795	2015-12-28	400.00	406.15	400.00 - 420.00	6,500	2,640,000.00	2
796	2015-12-25	380.00	382.86	380.00 - 400.00	3,500	1,340,000.00	5
797	2015-11-25	395.00	395.00	395.00 - 395.00	57	22,515.00	1
798	2015-11-20	400.00	400.00	400.00 - 400.00	57	22,800.00	1
799	2015-11-19	400.00	400.00	400.00 - 400.00	3,443	1,377,200.00	2
800	2015-11-16	400.00	400.00	400.00 - 400.00	4,500	1,800,000.00	4
801	2015-11-13	395.00	395.00	395.00 - 395.00	9,943	3,927,485.00	3
802	2015-10-13	444.00	444.00	444.00 - 444.00	45	19,980.00	2
803	2015-10-07	449.00	449.00	449.00 - 449.00	5	2,245.00	1
804	2015-10-06	450.00	450.00	450.00 - 450.00	10	4,500.00	1
805	2015-10-02	450.00	450.00	450.00 - 450.00	10	4,500.00	1
806	2015-09-30	400.00	413.89	400.00 - 450.00	1,800	745,000.00	2
807	2015-09-28	400.00	400.00	400.00 - 400.00	200	80,000.00	1
808	2015-09-25	360.00	360.00	360.00 - 360.00	6,300	2,268,000.00	1
809	2015-09-24	345.00	345.00	345.00 - 345.00	5,000	1,725,000.00	1
810	2015-09-15	355.00	355.00	355.00 - 355.00	875	310,625.00	1
811	2015-09-10	355.00	355.00	355.00 - 355.00	20	7,100.00	1
812	2015-09-01	355.00	355.00	355.00 - 355.00	40	14,200.00	1
813	2015-08-19	355.00	355.00	355.00 - 355.00	10	3,550.00	1
814	2015-08-18	355.00	355.00	355.00 - 355.00	8	2,840.00	1
815	2015-08-11	330.00	330.00	330.00 - 330.00	112	36,960.00	1
816	2015-08-06	330.00	330.00	330.00 - 330.00	300	99,000.00	1
817	2015-08-04	360.00	360.00	360.00 - 360.00	180	64,800.00	1
818	2015-07-31	360.00	360.00	360.00 - 360.00	70	25,200.00	1
819	2015-07-30	388.00	388.00	388.00 - 388.00	200	77,600.00	1
820	2015-07-28	389.00	389.00	389.00 - 389.00	20	7,780.00	1
821	2015-07-21	390.00	390.00	390.00 - 390.00	100	39,000.00	1
822	2015-07-20	395.00	395.00	395.00 - 395.00	250	98,750.00	1
823	2015-07-08	450.00	450.00	450.00 - 450.00	20	9,000.00	1
824	2015-07-07	450.00	450.00	450.00 - 450.00	100	45,000.00	1
825	2015-07-01	500.00	500.00	500.00 - 500.00	531	265,500.00	2
826	2015-06-30	448.00	449.63	448.00 - 450.00	15,469	6,955,367.00	4
827	2015-06-18	449.00	449.00	449.00 - 449.00	50	22,450.00	2
828	2015-06-17	430.00	431.44	430.00 - 450.00	6,000	2,588,640.00	4
829	2015-06-16	429.00	429.81	429.00 - 430.00	222	95,418.00	2
830	2015-06-04	429.00	429.00	429.00 - 429.00	5	2,145.00	1
831	2015-05-29	400.00	400.00	400.00 - 400.00	83	33,200.00	1
832	2015-05-28	400.00	400.00	400.00 - 400.00	1,000	400,000.00	1
833	2015-05-08	430.00	430.00	430.00 - 430.00	480	206,400.00	2
834	2015-05-07	425.00	425.00	425.00 - 425.00	20	8,500.00	1
835	2015-05-05	370.00	370.00	370.00 - 370.00	157	58,090.00	1
836	2015-05-04	370.00	370.00	370.00 - 370.00	30	11,100.00	1
837	2015-05-01	370.00	370.00	370.00 - 370.00	90	33,300.00	3
838	2015-04-30	430.00	430.00	430.00 - 430.00	162	69,660.00	2
839	2015-04-08	499.00	499.00	499.00 - 499.00	20	9,980.00	1
840	2015-04-01	499.00	499.00	499.00 - 499.00	10	4,990.00	1
841	2015-03-30	500.00	502.03	500.00 - 505.00	96	48,195.00	3
842	2015-03-27	505.00	505.00	505.00 - 505.00	30	15,150.00	1
843	2015-03-17	515.00	515.00	515.00 - 515.00	20	10,300.00	1
844	2015-03-16	525.00	516.50	515.00 - 525.00	334	172,510.00	4
845	2015-03-12	530.00	530.00	530.00 - 530.00	54	28,620.00	2
846	2015-03-10	550.00	550.00	550.00 - 550.00	10	5,500.00	1
847	2015-02-23	585.00	585.00	585.00 - 585.00	10	5,850.00	1
848	2015-02-18	585.00	585.00	585.00 - 585.00	300	175,500.00	1
849	2015-02-03	550.00	550.00	550.00 - 550.00	37,000	20,350,000.00	2
850	2015-02-02	590.00	590.00	590.00 - 590.00	5	2,950.00	1
851	2015-01-27	590.00	590.00	590.00 - 590.00	5	2,950.00	1
852	2014-12-31	594.00	594.00	594.00 - 594.00	100	59,400.00	1
853	2014-12-30	580.00	582.58	580.00 - 590.00	325	189,340.00	4
854	2014-12-22	580.00	580.00	580.00 - 580.00	10	5,800.00	1
855	2014-12-18	550.00	590.00	550.00 - 590.00	147	83,850.00	3
856	2014-12-17	550.00	550.00	550.00 - 550.00	618	339,900.00	3
857	2014-12-15	594.00	594.00	594.00 - 594.00	10	5,940.00	1
858	2014-12-10	595.00	595.00	595.00 - 595.00	4,600	2,737,000.00	2
859	2014-12-09	595.00	595.00	595.00 - 595.00	2	1,190.00	1
860	2014-12-08	550.00	594.18	550.00 - 595.00	17,000	10,101,050.00	7
861	2014-12-04	594.00	595.00	594.00 - 595.00	5,977	3,556,310.00	6
862	2014-12-03	590.00	594.98	590.00 - 600.00	200	118,995.00	3
863	2014-12-02	550.00	550.03	550.00 - 585.00	5,060	2,783,175.00	4
864	2014-12-01	549.00	549.99	549.00 - 550.00	500	274,995.00	2
865	2014-11-28	550.00	550.00	550.00 - 550.00	2,250	1,237,500.00	2
866	2014-11-26	550.00	550.00	550.00 - 550.00	2,000	1,100,000.00	1
867	2014-11-25	550.00	550.00	550.00 - 550.00	1,000	550,000.00	1
868	2014-11-24	510.00	510.00	510.00 - 510.00	10,000	5,100,000.00	1
869	2014-11-20	600.00	594.80	529.00 - 600.00	1,503	893,990.00	2
870	2014-11-19	529.00	529.00	529.00 - 529.00	1,257	664,953.00	6
871	2014-11-18	500.00	500.00	500.00 - 500.00	1,050	525,000.00	1
872	2014-11-17	460.00	467.46	460.00 - 500.00	2,144	1,002,230.00	5
873	2014-11-14	435.00	460.00	435.00 - 460.00	1,050	481,750.00	3
874	2014-11-13	430.00	430.83	430.00 - 435.00	1,200	517,000.00	2
875	2014-11-12	391.00	400.29	391.00 - 425.00	71,810	28,792,860.00	7
876	2014-11-10	395.00	395.00	395.00 - 395.00	80	31,600.00	1
877	2014-11-04	391.00	391.00	391.00 - 391.00	35	13,685.00	1
878	2014-10-29	391.00	391.00	391.00 - 391.00	2,080	813,280.00	2
879	2014-10-27	400.00	400.00	400.00 - 400.00	10	4,000.00	1
880	2014-10-24	400.00	400.00	400.00 - 400.00	10	4,000.00	1
881	2014-10-21	391.00	391.00	391.00 - 391.00	57,800	22,599,800.00	1
882	2014-10-16	395.00	390.07	390.00 - 395.00	720	280,850.00	2
883	2014-10-13	400.00	391.09	391.00 - 400.00	25,007	9,779,870.00	2
884	2014-10-02	391.00	391.00	391.00 - 391.00	107,719	42,118,129.00	3
885	2014-10-01	391.00	400.00	391.00 - 400.00	225	88,200.00	3
886	2014-09-25	400.00	400.00	400.00 - 400.00	5	2,000.00	1
887	2014-09-23	400.00	400.00	400.00 - 400.00	14,631	5,852,400.00	2
888	2014-09-17	405.00	405.00	405.00 - 405.00	100	40,500.00	2
889	2014-09-15	405.00	405.00	405.00 - 405.00	100	40,500.00	2
890	2014-09-12	410.00	410.00	410.00 - 410.00	20	8,200.00	1
891	2014-09-08	410.00	410.00	410.00 - 410.00	10	4,100.00	1
892	2014-09-01	410.00	410.00	410.00 - 410.00	22	9,020.00	2
893	2014-08-29	400.00	400.00	400.00 - 400.00	1,636	654,400.00	1
894	2014-08-21	410.00	410.00	410.00 - 410.00	745	305,450.00	4
895	2014-08-20	410.00	410.00	410.00 - 410.00	200	82,000.00	1
896	2014-08-07	390.00	390.00	390.00 - 390.00	3,505	1,366,950.00	2
897	2014-08-06	400.00	400.00	400.00 - 400.00	10,106	4,042,400.00	4
898	2014-08-05	401.00	420.00	400.00 - 420.00	607	245,328.00	4
899	2014-08-04	420.00	420.00	420.00 - 420.00	10	4,200.00	1
900	2014-08-01	420.00	420.00	420.00 - 420.00	100	42,000.00	1
901	2014-07-25	440.00	440.00	440.00 - 440.00	941	414,040.00	2
902	2014-07-24	440.00	462.50	440.00 - 500.00	16,040	7,058,500.00	4
903	2014-07-22	438.00	440.00	438.00 - 440.00	189	83,140.00	2
904	2014-07-10	400.00	438.32	400.00 - 440.00	250	109,580.00	4
905	2014-07-09	389.00	392.67	389.00 - 400.00	4,492	1,763,890.00	3
906	2014-07-08	390.00	390.00	390.00 - 390.00	9,087	3,543,930.00	12
907	2014-07-07	380.00	385.40	380.00 - 390.00	1,000	385,400.00	3
908	2014-07-03	360.00	380.00	360.00 - 380.00	639	230,840.00	2
909	2014-06-27	345.00	390.00	341.00 - 390.00	5,003	1,726,121.00	3
910	2014-06-23	345.00	345.00	345.00 - 345.00	100	34,500.00	2
911	2014-06-13	341.00	341.00	341.00 - 341.00	10	3,410.00	1
912	2014-06-05	340.00	341.00	340.00 - 341.00	188	64,063.00	2
913	2014-06-04	330.00	330.00	330.00 - 330.00	106	34,980.00	1
914	2014-05-22	330.00	330.00	330.00 - 330.00	25,004	8,251,320.00	2
915	2014-05-20	330.00	330.00	330.00 - 330.00	3,611	1,191,630.00	1
916	2014-05-13	341.00	341.00	341.00 - 341.00	800	272,800.00	1
917	2014-05-12	345.00	345.00	345.00 - 345.00	5	1,725.00	1
918	2014-05-09	349.00	345.03	345.00 - 349.00	504	173,896.00	2
919	2014-05-05	350.00	355.00	350.00 - 355.00	810	285,050.00	5
920	2014-05-01	349.00	349.80	349.00 - 350.00	50	17,490.00	2
921	2014-04-30	340.00	340.00	340.00 - 340.00	644	218,960.00	1
922	2014-04-28	340.00	340.00	340.00 - 340.00	50	17,000.00	1
923	2014-04-24	340.00	340.00	340.00 - 340.00	55	18,700.00	1
924	2014-04-23	345.00	345.00	345.00 - 345.00	100	34,500.00	1
925	2014-04-09	349.00	335.14	335.00 - 349.00	1,000	335,140.00	2
926	2014-04-08	335.00	335.00	335.00 - 335.00	286	95,810.00	1
927	2014-04-07	340.00	339.73	335.00 - 340.00	1,057	359,095.00	2
928	2014-04-04	340.00	340.00	340.00 - 340.00	1,000	340,000.00	1
929	2014-04-03	340.00	340.00	340.00 - 340.00	2,000	680,000.00	2
930	2014-04-02	349.00	349.22	349.00 - 350.00	27	9,429.00	2
931	2014-03-27	350.00	350.00	350.00 - 350.00	1,208	422,800.00	1
932	2014-03-25	350.00	350.00	350.00 - 350.00	22,644	7,925,400.00	1
933	2014-03-19	340.00	340.00	340.00 - 340.00	1,494	507,960.00	1
934	2014-03-17	340.00	340.00	340.00 - 340.00	5,760	1,958,400.00	2
935	2014-03-14	345.00	350.00	340.00 - 360.00	19,240	6,717,800.00	6
936	2014-03-13	340.00	340.00	340.00 - 340.00	3,000	1,020,000.00	1
937	2014-03-12	340.00	340.00	340.00 - 340.00	257	87,380.00	2
938	2014-03-10	340.00	340.00	340.00 - 340.00	753	256,020.00	1
939	2014-03-04	340.00	340.00	340.00 - 340.00	747	253,980.00	1
940	2014-02-26	320.00	320.00	320.00 - 320.00	857	274,240.00	1
941	2014-02-24	320.00	320.00	320.00 - 320.00	1,364	436,480.00	2
942	2014-02-21	314.00	319.83	314.00 - 320.00	15,066	4,818,595.00	4
943	2014-02-19	315.00	315.00	315.00 - 315.00	2,003	630,945.00	3
944	2014-02-17	315.00	315.00	315.00 - 315.00	10	3,150.00	1
945	2014-02-14	315.00	315.00	315.00 - 315.00	2	630.00	1
946	2014-02-13	315.00	315.00	315.00 - 315.00	100	31,500.00	1
947	2014-02-10	320.00	320.00	320.00 - 320.00	1,831	585,920.00	5
948	2014-02-07	320.00	320.00	320.00 - 320.00	5	1,600.00	1
949	2014-02-06	320.00	320.00	320.00 - 320.00	399	127,680.00	1
950	2014-02-05	320.00	320.00	320.00 - 320.00	1,060	339,200.00	2
951	2014-02-04	320.00	320.00	320.00 - 320.00	2,433	778,560.00	3
952	2014-02-03	325.00	325.00	325.00 - 325.00	445	144,625.00	4
953	2014-01-30	325.00	325.00	325.00 - 325.00	1,050	341,250.00	2
954	2014-01-29	330.00	330.00	330.00 - 330.00	198	65,340.00	3
955	2014-01-28	330.00	330.00	330.00 - 330.00	25	8,250.00	1
956	2014-01-27	332.00	330.32	330.00 - 332.00	935	308,850.00	3
957	2014-01-23	335.00	335.00	335.00 - 335.00	50	16,750.00	1
958	2014-01-21	335.00	330.33	330.00 - 335.00	5,200	1,717,735.00	4
959	2014-01-20	340.00	335.66	335.00 - 340.00	3,790	1,272,150.00	2
960	2014-01-17	340.00	335.05	335.00 - 340.00	910	304,900.00	2
961	2014-01-16	335.00	335.00	335.00 - 335.00	73	24,455.00	1
962	2014-01-15	340.00	340.00	340.00 - 340.00	10	3,400.00	1
963	2014-01-14	340.00	337.96	336.00 - 340.00	2,660	899,000.00	3
964	2014-01-09	340.00	340.00	340.00 - 340.00	250	85,000.00	2
965	2014-01-08	340.00	340.00	340.00 - 340.00	4,613	1,568,420.00	2
966	2014-01-07	340.00	340.00	340.00 - 340.00	547	185,980.00	3
967	2013-12-31	340.00	340.00	340.00 - 340.00	15,610	5,307,400.00	3
968	2013-12-30	340.00	340.00	340.00 - 340.00	740	251,600.00	4
969	2013-12-27	340.00	340.00	340.00 - 340.00	400	136,000.00	5
970	2013-12-26	340.00	340.00	340.00 - 340.00	6,156	2,093,040.00	3
971	2013-12-23	340.00	340.00	340.00 - 340.00	10,241	3,481,940.00	4
972	2013-12-20	340.00	340.00	340.00 - 340.00	2,790	948,600.00	4
973	2013-12-19	340.00	340.00	340.00 - 340.00	14	4,760.00	1
974	2013-12-17	340.00	340.00	340.00 - 340.00	887	301,580.00	2
975	2013-12-16	330.00	330.00	330.00 - 330.00	899	296,670.00	2
976	2013-12-13	340.00	330.00	330.00 - 340.00	10,100	3,433,000.00	6
977	2013-12-12	340.00	340.00	340.00 - 388.00	9,655	3,307,160.00	13
978	2013-12-02	350.00	350.00	340.00 - 350.00	16,575	5,637,150.00	6
979	2013-11-29	325.00	320.00	320.00 - 325.00	5,523	1,787,360.00	5
980	2013-11-28	330.00	330.00	330.00 - 330.00	172	56,760.00	1
981	2013-11-27	340.00	340.00	340.00 - 340.00	10	3,400.00	1
982	2013-11-26	340.00	340.00	340.00 - 340.00	95	32,300.00	1
983	2013-11-25	335.00	335.00	335.00 - 335.00	674	225,790.00	3
984	2013-11-22	340.00	340.00	340.00 - 340.00	1	340.00	1
985	2013-11-20	335.00	340.00	335.00 - 340.00	2,260	757,400.00	9
986	2013-11-19	340.00	340.00	340.00 - 340.00	24,600	8,364,000.00	1
987	2013-11-14	350.00	350.00	350.00 - 350.00	23	8,050.00	1
988	2013-11-12	340.00	340.00	340.00 - 340.00	500	170,000.00	1
989	2013-11-08	350.00	330.00	330.00 - 350.00	67,710	22,745,480.00	8
990	2013-11-07	350.00	345.71	345.00 - 350.00	35,000	12,100,000.00	4
991	2013-11-06	350.00	350.00	350.00 - 350.00	1,130	395,500.00	1
992	2013-11-05	355.00	350.12	350.00 - 355.00	4,200	1,470,500.00	4
993	2013-11-01	370.00	370.00	370.00 - 370.00	500	185,000.00	1
994	2013-10-29	360.00	350.00	350.00 - 360.00	11,495	4,107,300.00	4
995	2013-10-28	365.00	365.00	365.00 - 365.00	23,550	8,595,750.00	1
996	2013-10-25	369.00	369.00	369.00 - 369.00	20,500	7,564,500.00	1
997	2013-10-24	370.00	370.00	370.00 - 370.00	3,010	1,113,700.00	5
998	2013-10-23	375.00	376.90	375.00 - 380.00	26,270	9,901,250.00	8
999	2013-10-22	360.00	380.00	360.00 - 390.00	24,853	9,334,420.00	13
1000	2013-10-21	330.00	353.12	330.00 - 355.00	825	276,180.00	4
1001	2013-10-03	330.00	330.00	330.00 - 330.00	2,986	985,380.00	1
1002	2013-10-02	319.00	319.00	319.00 - 319.00	20	6,380.00	1
1003	2013-09-27	300.00	314.00	300.00 - 314.00	17,194	5,175,000.00	5
1004	2013-09-26	300.00	300.00	300.00 - 300.00	3,000	900,000.00	5
1005	2013-09-18	300.00	300.00	300.00 - 300.00	27,807	8,342,100.00	6
1006	2013-09-17	300.00	301.67	300.00 - 305.00	4,000	1,205,000.00	5
1007	2013-09-16	300.00	300.00	300.00 - 300.00	2,100	630,000.00	6
1008	2013-09-12	280.00	280.00	280.00 - 280.00	170	47,600.00	1
1009	2013-09-11	300.00	300.00	300.00 - 300.00	30	9,000.00	1
1010	2013-09-05	315.00	315.00	315.00 - 315.00	2,241	705,915.00	1
1011	2013-08-28	300.00	300.00	300.00 - 300.00	1,000	300,000.00	2
1012	2013-08-22	320.00	320.00	320.00 - 320.00	623	199,360.00	2
1013	2013-08-21	320.00	320.00	320.00 - 320.00	2,227	712,640.00	2
1014	2013-08-20	340.00	340.00	340.00 - 340.00	1	340.00	1
1015	2013-08-19	345.00	345.00	345.00 - 345.00	34	11,730.00	1
1016	2013-08-15	345.00	345.00	345.00 - 345.00	20	6,900.00	1
1017	2013-08-12	345.00	345.00	345.00 - 345.00	30	10,350.00	2
1018	2013-08-06	321.00	320.33	320.00 - 321.00	300	96,100.00	2
1019	2013-08-05	322.00	322.00	322.00 - 322.00	200	64,400.00	1
1020	2013-07-30	350.00	350.00	350.00 - 350.00	395	138,250.00	1
1021	2013-07-29	325.00	340.53	325.00 - 350.00	805	274,125.00	3
1022	2013-07-22	350.00	350.00	350.00 - 350.00	50	17,500.00	1
1023	2013-07-19	350.00	350.00	350.00 - 350.00	2,100	735,000.00	1
1024	2013-07-18	370.00	370.00	370.00 - 370.00	100	37,000.00	2
1025	2013-07-17	370.00	370.00	370.00 - 370.00	1,105	408,850.00	3
1026	2013-07-16	381.80	377.11	370.00 - 381.80	6,135	2,313,560.00	12
1027	2013-07-15	351.00	350.44	350.00 - 351.00	2,288	801,800.00	4
1028	2013-07-10	350.00	350.00	350.00 - 350.00	250	87,500.00	1
1029	2013-07-09	342.00	341.17	340.00 - 342.00	1,210	412,820.00	2
1030	2013-07-08	365.00	370.00	365.00 - 370.00	200	73,500.00	2
1031	2013-07-05	350.00	358.35	350.00 - 381.80	990	354,768.00	4
1032	2013-07-04	347.00	347.00	347.00 - 347.00	200	69,400.00	1
1033	2013-07-03	345.00	345.00	345.00 - 345.00	302	104,190.00	1
1034	2013-06-28	340.00	344.50	340.00 - 345.00	910	311,200.00	4
1035	2013-06-25	330.00	335.71	330.00 - 350.00	1,400	470,000.00	2
1036	2013-06-24	340.00	332.27	330.00 - 350.00	3,220	1,076,100.00	7
1037	2013-06-21	331.00	330.12	330.00 - 331.00	1,410	465,473.00	3
1038	2013-06-20	290.00	332.00	290.00 - 332.00	4,758	1,433,400.00	7
1039	2013-06-19	290.95	290.95	290.95 - 290.95	9,000	2,618,550.00	1
1040	2013-06-18	220.00	253.00	220.00 - 253.00	1,170	271,344.00	3
1041	2013-06-14	220.00	220.00	220.00 - 220.00	268	58,960.00	1
1042	2013-06-13	220.00	220.00	220.00 - 220.00	500	110,000.00	1
1043	2013-06-04	200.00	200.00	200.00 - 200.00	1,000	200,000.00	1
1044	2013-05-22	174.00	195.91	174.00 - 200.00	318	62,300.00	2
1045	2013-05-10	198.00	198.00	198.00 - 198.00	344,773	68,265,054.00	2
1046	2013-05-09	198.00	198.00	198.00 - 198.00	2,000	396,000.00	1
1047	2013-05-07	198.00	198.00	198.00 - 198.00	16,189	3,205,422.00	5
1048	2013-05-06	198.00	198.00	198.00 - 198.00	1,000	198,000.00	1
1049	2013-04-25	173.00	173.00	173.00 - 173.00	16,300	2,819,900.00	2
1050	2013-04-04	175.00	175.00	175.00 - 175.00	317,625	55,584,375.00	3
1051	2013-03-29	170.00	170.00	170.00 - 170.00	450	76,500.00	1
1052	2013-03-27	175.00	175.00	175.00 - 175.00	885,944	155,040,200.00	2
1053	2013-03-26	175.00	178.00	175.00 - 178.00	1,000	177,700.00	2
1054	2013-03-22	170.00	170.00	170.00 - 170.00	519	88,230.00	1
1055	2013-03-21	170.00	170.00	170.00 - 170.00	90	15,300.00	1
1056	2013-03-20	165.00	165.00	165.00 - 165.00	1,000	165,000.00	1
1057	2013-03-05	179.00	179.00	179.00 - 179.00	11,675	2,089,825.00	2
1058	2013-03-04	179.00	179.00	179.00 - 179.00	1,525	272,975.00	2
1059	2013-03-01	179.00	179.00	179.00 - 179.00	1,350	241,650.00	3
1060	2013-02-28	179.00	179.00	179.00 - 179.00	5,393	965,347.00	2
1061	2013-02-27	179.00	179.00	179.00 - 179.00	1,452	259,908.00	3
1062	2013-02-22	179.00	179.00	179.00 - 179.00	885,484	158,501,636.00	1
1063	2013-01-29	180.00	180.00	180.00 - 180.00	500	90,000.00	1
1064	2013-01-16	185.00	185.00	185.00 - 185.00	10	1,850.00	1
1065	2013-01-05	170.00	170.45	170.00 - 180.00	984	167,720.00	3
1066	2013-01-03	170.00	170.00	170.00 - 170.00	60	10,200.00	1
1067	2012-12-06	170.00	170.00	170.00 - 170.00	209	35,530.00	1
1068	2012-12-03	151.00	151.00	151.00 - 151.00	3,970	599,470.00	1
1069	2012-11-15	170.00	170.00	170.00 - 170.00	10	1,700.00	1
1070	2012-11-13	170.00	170.00	170.00 - 170.00	10	1,700.00	1
1071	2012-11-09	170.00	170.00	170.00 - 170.00	780	132,600.00	1
1072	2012-10-12	189.00	189.16	189.00 - 199.00	1,220	230,780.00	2
1073	2012-10-11	189.00	189.00	189.00 - 189.00	1,800	340,200.00	2
1074	2012-10-10	189.00	189.00	189.00 - 189.00	220	41,580.00	1
1075	2012-10-05	165.00	165.00	165.00 - 165.00	2,400	396,000.00	1
1076	2012-09-19	165.00	165.00	165.00 - 165.00	1,000	165,000.00	1
1077	2012-08-31	165.00	165.00	165.00 - 165.00	500	82,500.00	1
1078	2012-08-30	165.00	165.00	165.00 - 165.00	90	14,850.00	1
1079	2012-08-28	165.00	165.00	165.00 - 165.00	10	1,650.00	1
1080	2012-08-23	161.00	161.00	161.00 - 161.00	5	805.00	1
1081	2012-08-22	160.00	160.00	160.00 - 160.00	50	8,000.00	1
1082	2012-07-24	155.00	155.00	155.00 - 155.00	200	31,000.00	2
1083	2012-07-18	155.00	155.00	155.00 - 155.00	201	31,155.00	2
1084	2012-07-10	154.00	154.00	154.00 - 154.00	400	61,600.00	1
1085	2008-09-02	295.00	295.00	295.00 - 295.00	4,500	1,327,500.00	0
1086	2008-08-26	300.00	299.00	299.00 - 300.00	3,503	1,049,430.00	0
1087	2008-08-25	300.00	300.00	300.00 - 300.00	4,500	1,350,000.00	0
1088	2008-08-12	305.00	305.00	305.00 - 305.00	6,000	1,830,000.00	0
1089	2008-08-05	319.00	319.00	319.00 - 319.00	500	159,500.00	0
1090	2008-08-04	320.00	320.00	320.00 - 320.00	1,702	544,640.00	0
1091	2008-07-29	315.00	315.00	315.00 - 315.00	2,400	756,000.00	0
1092	2008-07-24	310.00	320.00	310.00 - 320.00	50,306	15,597,920.00	0
1093	2008-07-23	310.00	320.00	310.00 - 320.00	1,200	383,000.00	0
1094	2008-07-08	325.00	325.00	325.00 - 325.00	3,000	975,000.00	0
1095	2008-07-07	310.00	325.00	310.00 - 325.00	49,910	16,204,950.00	0
1096	2008-07-04	310.00	310.00	310.00 - 310.00	50	15,500.00	0
1097	2008-07-02	310.00	310.00	310.00 - 310.00	17,850	5,533,500.00	0
1098	2008-07-01	300.00	300.00	300.00 - 300.00	800	240,000.00	0
1099	2008-06-30	300.00	300.00	300.00 - 300.00	300	90,000.00	0
1100	2008-06-27	320.00	320.00	320.00 - 320.00	700	224,000.00	0
1101	2008-06-23	330.00	330.00	330.00 - 330.00	8,850	2,920,500.00	0
1102	2008-06-20	345.00	340.00	340.00 - 345.00	1,362	467,390.00	0
1103	2008-06-19	300.00	345.00	300.00 - 345.00	82,948	27,987,895.00	0
1104	2008-06-18	290.00	300.00	290.00 - 300.00	4,665	1,392,580.00	0
1105	2008-06-17	290.00	290.00	290.00 - 290.00	5,000	1,450,000.00	0
1106	2008-06-12	290.00	290.00	290.00 - 290.00	308	89,320.00	0
1107	2008-06-09	300.00	300.00	300.00 - 300.00	1,027	308,100.00	0
1108	2008-06-06	300.00	300.00	300.00 - 300.00	3,968	1,190,400.00	0
1109	2008-06-05	300.00	300.00	300.00 - 300.00	2,000	600,000.00	0
1110	2008-06-04	300.00	300.00	300.00 - 300.00	1,353	405,900.00	0
1111	2008-06-03	320.00	300.00	300.00 - 320.00	850	256,480.00	0
1112	2008-06-02	320.00	325.00	320.00 - 325.00	4,800	1,555,000.00	0
1113	2008-05-30	325.00	325.00	325.00 - 325.00	197	64,025.00	0
1114	2008-05-29	330.00	330.00	330.00 - 330.00	14	4,620.00	0
1115	2008-05-26	340.00	340.00	340.00 - 340.00	14	4,760.00	0
1116	2008-05-23	330.00	330.00	330.00 - 330.00	2,000	660,000.00	0
1117	2008-05-22	343.00	340.00	340.00 - 343.00	542	184,406.00	0
1118	2008-05-21	350.00	350.00	350.00 - 350.00	497	173,950.00	0
1119	2008-05-19	350.00	350.00	350.00 - 350.00	1,000	350,000.00	0
1120	2008-05-15	350.00	350.00	350.00 - 350.00	5,760	2,016,000.00	0
1121	2008-05-12	360.00	360.00	360.00 - 360.00	135	48,600.00	0
1122	2008-05-02	360.00	360.00	360.00 - 360.00	1,068	384,480.00	0
1123	2008-05-01	360.00	360.00	360.00 - 360.00	2,220	799,200.00	0
1124	2008-04-29	365.00	365.00	365.00 - 365.00	369	134,685.00	0
1125	2008-04-28	365.00	365.00	365.00 - 365.00	5,000	1,825,000.00	0
1126	2008-04-25	366.00	365.00	365.00 - 366.00	1,500	548,156.00	0
1127	2008-04-24	365.00	365.00	365.00 - 365.00	3,000	1,095,000.00	0
1128	2008-04-23	363.00	363.00	363.00 - 363.00	30	10,890.00	0
1129	2008-04-22	375.00	365.00	365.00 - 375.00	7,100	2,592,500.00	0
1130	2008-04-21	370.00	375.00	365.00 - 375.00	15,100	5,525,500.00	0
1131	2008-04-18	370.00	370.00	370.00 - 370.00	15	5,550.00	0
1132	2008-04-17	370.00	367.00	367.00 - 370.00	4,454	1,647,518.00	0
1133	2008-04-16	366.00	366.00	366.00 - 366.00	1,005	367,830.00	0
1134	2008-04-15	365.00	365.00	365.00 - 365.00	13,056	4,765,440.00	0
1135	2008-04-14	365.00	365.00	365.00 - 365.00	1,700	620,500.00	0
1136	2008-04-11	365.00	365.00	365.00 - 365.00	2,070	755,550.00	0
1137	2008-04-10	369.00	369.00	369.00 - 369.00	1,000	369,000.00	0
1138	2008-04-09	368.00	368.00	368.00 - 368.00	470	172,960.00	0
1139	2008-04-07	370.00	370.00	370.00 - 370.00	19,446	7,195,020.00	0
1140	2008-04-04	363.00	365.00	360.00 - 365.00	201,910	73,682,080.00	0
1141	2008-04-02	363.00	365.00	363.00 - 365.00	2,027	736,855.00	0
1142	2008-04-01	355.00	363.00	355.00 - 363.00	8,300	2,983,900.00	0
1143	2008-03-31	360.00	360.00	360.00 - 360.00	1,000	360,000.00	0
1144	2008-03-28	364.00	364.00	364.00 - 364.00	20	7,280.00	0
1145	2008-03-27	364.00	364.00	364.00 - 364.00	3,303	1,202,292.00	0
1146	2008-03-26	365.00	365.00	355.00 - 365.00	40,229	14,683,535.00	0
1147	2008-03-25	365.00	363.00	363.00 - 365.00	200	72,800.00	0
1148	2008-03-24	365.00	365.00	365.00 - 365.00	15,093	5,508,945.00	0
1149	2008-03-21	363.00	363.00	363.00 - 363.00	486	176,418.00	0
1150	2008-03-20	363.00	363.00	363.00 - 363.00	1,114	404,382.00	0
1151	2008-03-19	370.00	365.00	365.00 - 370.00	7,212	2,632,710.00	0
1152	2008-03-18	370.00	370.00	370.00 - 370.00	6,995	2,588,150.00	0
1153	2008-03-17	370.00	370.00	370.00 - 370.00	17,204	6,365,480.00	0
1154	2008-03-14	370.00	370.00	363.00 - 370.00	255,999	93,110,005.00	0
1155	2008-03-13	365.00	365.00	365.00 - 365.00	3,000	1,095,000.00	0
1156	2008-03-12	370.00	365.00	365.00 - 370.00	40,441	14,761,965.00	0
1157	2008-03-11	366.00	366.00	366.00 - 380.00	8,881	3,276,636.00	0
1158	2008-03-10	366.00	366.00	366.00 - 366.00	2,920	1,068,720.00	0
1159	2008-03-07	370.00	366.00	366.00 - 370.00	125	45,930.00	0
1160	2008-03-06	365.00	360.00	360.00 - 365.00	4,200	1,515,935.00	0
1161	2008-03-05	370.00	370.00	370.00 - 370.00	1,100	407,000.00	0
1162	2008-03-03	365.00	360.00	360.00 - 365.00	8,297	3,016,279.00	0
1163	2008-02-29	365.00	365.00	365.00 - 370.00	59,502	21,948,585.00	0
1164	2008-02-28	365.00	365.00	365.00 - 365.00	8,300	3,029,500.00	0
1165	2008-02-27	360.00	370.00	360.00 - 370.00	940	346,800.00	0
1166	2008-02-26	355.00	351.00	350.00 - 375.00	52,183	18,277,653.00	0
1167	2008-02-25	400.00	350.00	350.00 - 400.00	332,673	117,049,857.00	0
1168	2008-02-22	400.00	400.00	400.00 - 400.00	6,885	2,754,000.00	0
1169	2008-02-21	400.00	382.00	382.00 - 400.00	8,432	3,307,430.00	0
1170	2008-02-20	0.00	400.00	0.00 - 0.00	0	0.00	0
1171	2008-02-19	380.00	400.00	380.00 - 400.00	24,200	9,616,000.00	0
1172	2008-02-18	361.00	365.00	360.00 - 370.00	23,000	8,305,600.00	0
1173	2008-02-15	351.00	355.00	350.00 - 356.00	23,400	8,244,110.00	0
1174	2008-02-14	350.00	350.00	350.00 - 351.00	135,700	47,497,200.00	0
1175	2008-02-13	350.00	350.00	350.00 - 350.00	1,800	630,000.00	0
1176	2008-02-12	350.00	350.00	350.00 - 350.00	3,150	1,102,500.00	0
1177	2008-02-11	350.00	350.00	350.00 - 350.00	19,100	6,685,000.00	0
1178	2008-02-07	360.00	350.00	350.00 - 380.00	15,630	5,515,500.00	0
1179	2008-02-06	350.00	350.00	350.00 - 350.00	28,076	9,826,600.00	0
1180	2008-02-05	356.00	350.00	350.00 - 356.00	20,500	7,182,000.00	0
1181	2008-02-04	350.00	350.00	350.00 - 350.00	2,300	805,000.00	0
1182	2008-01-31	350.00	350.00	350.00 - 350.00	500	175,000.00	0
1183	2008-01-30	350.00	350.00	350.00 - 350.00	1,028	359,800.00	0
1184	2008-01-29	350.00	350.00	350.00 - 351.00	4,400	1,541,000.00	0
1185	2008-01-28	349.00	350.00	345.00 - 350.00	7,000	2,428,000.00	0
1186	2008-01-25	300.00	340.00	300.00 - 340.00	2,106,501	632,204,150.00	0
1187	2008-01-23	300.00	300.00	300.00 - 300.00	1,500	450,000.00	0
1188	2008-01-15	310.00	310.00	310.00 - 310.00	400	124,000.00	0
1189	2007-12-11	315.00	315.00	315.00 - 315.00	4,000	1,260,000.00	0
1190	2007-12-10	325.00	325.00	325.00 - 325.00	100	32,500.00	0
1191	2007-12-07	325.00	325.00	325.00 - 325.00	10	3,250.00	0
1192	2007-12-04	330.00	330.00	330.00 - 330.00	50	16,500.00	0
1193	2007-12-03	340.00	340.00	340.00 - 340.00	100	34,000.00	0
1194	2007-11-30	350.00	340.00	340.00 - 350.00	39	13,560.00	0
1195	2007-11-29	350.00	350.00	350.00 - 350.00	25	8,750.00	0
1196	2007-11-27	349.00	350.00	349.00 - 350.00	25	8,745.00	0
1197	2007-11-23	350.00	340.00	340.00 - 350.00	53,875	18,317,750.00	0
1198	2007-11-22	350.00	350.00	350.00 - 350.00	25	8,750.00	0
1199	2007-11-21	350.00	350.00	350.00 - 350.00	25	8,750.00	0
1200	2007-11-20	350.00	350.00	350.00 - 350.00	100	35,000.00	0
1201	2007-11-19	350.00	350.00	350.00 - 350.00	100	35,000.00	0
1202	2007-11-05	350.00	350.00	350.00 - 350.00	94	32,900.00	0
1203	2007-10-29	1,000.00	360.00	360.00 - 360.00	2,000	720,000.00	0
1204	2007-10-26	360.00	360.00	360.00 - 360.00	2,300	828,000.00	0
1205	2007-10-23	370.00	370.00	370.00 - 370.00	100	37,000.00	0
1206	2007-10-22	370.00	370.00	370.00 - 370.00	5,206	1,926,220.00	0
1207	2007-10-17	390.00	390.00	390.00 - 390.00	100	39,000.00	0
1208	2007-10-16	390.00	390.00	390.00 - 390.00	1,000	390,000.00	0
1209	2007-10-12	380.00	380.00	380.00 - 381.00	30,000	11,410,000.00	0
1210	2007-10-08	380.00	380.00	380.00 - 380.00	9,000	3,420,000.00	0
1211	2007-10-05	380.00	380.00	380.00 - 405.00	11,005	4,182,025.00	0
1212	2007-10-04	380.00	405.00	380.00 - 405.00	10,005	3,802,025.00	0
1213	2007-09-28	440.00	440.00	440.00 - 440.00	55	24,200.00	0
1214	2007-09-26	440.00	440.00	440.00 - 440.00	10	4,400.00	0
1215	2007-09-24	440.00	440.00	440.00 - 440.00	200	88,000.00	0
1216	2007-09-18	440.00	440.00	440.00 - 440.00	1,000	440,000.00	0
1217	2007-09-17	440.00	440.00	440.00 - 440.00	100	44,000.00	0
1218	2007-09-12	450.00	450.00	450.00 - 450.00	5	2,250.00	0
1219	2007-09-11	429.00	429.00	429.00 - 429.00	200	85,800.00	0
1220	2007-08-31	430.00	430.00	430.00 - 430.00	10,000	4,300,000.00	0
1221	2007-08-28	450.00	450.00	450.00 - 450.00	150	67,500.00	0
1222	2007-08-24	450.00	450.00	450.00 - 450.00	100	45,000.00	0
1223	2007-08-22	450.00	450.00	450.00 - 450.00	150	67,500.00	0
1224	2007-08-21	450.00	450.00	450.00 - 450.00	10,000	4,500,000.00	0
1225	2007-08-15	421.00	420.00	420.00 - 421.00	6,600	2,775,300.00	0
1226	2007-08-14	450.00	450.00	450.00 - 450.00	950	427,500.00	0
1227	2007-08-13	450.00	450.00	450.00 - 450.00	1	450.00	0
1228	2007-08-08	400.00	400.00	400.00 - 400.00	7,000	2,800,000.00	0
1229	2007-08-07	400.00	400.00	400.00 - 400.00	400	160,000.00	0
1230	2007-08-06	400.00	400.00	400.00 - 400.00	10,102	4,040,800.00	0
1231	2007-08-03	400.00	415.00	400.00 - 420.00	11,115	4,655,375.00	0
1232	2007-08-02	400.00	400.00	390.00 - 400.00	39,760	15,889,000.00	0
1233	2007-08-01	400.00	400.00	400.00 - 400.00	40,600	16,240,000.00	0
1234	2007-07-31	360.00	360.00	360.00 - 360.00	2,000	720,000.00	0
1235	2007-07-30	400.00	360.00	360.00 - 400.00	5,560	2,029,000.00	0
1236	2007-07-27	400.00	400.00	400.00 - 400.00	7,100	2,840,000.00	0
1237	2007-07-26	400.00	400.00	400.00 - 400.00	1,000	400,000.00	0
1238	2007-07-25	400.00	400.00	400.00 - 400.00	100	40,000.00	0
1239	2007-07-24	400.00	400.00	400.00 - 400.00	500	200,000.00	0
1240	2007-07-23	400.00	400.00	400.00 - 400.00	2,500	1,000,000.00	0
1241	2007-07-19	380.00	400.00	380.00 - 400.00	2,350	914,000.00	0
1242	2007-07-18	370.00	400.00	370.00 - 400.00	1,570	619,000.00	0
1243	2007-07-17	370.00	370.00	370.00 - 370.00	300	111,000.00	0
1244	2007-07-07	370.00	370.00	370.00 - 370.00	400	148,000.00	0
1245	2007-07-05	380.00	380.00	380.00 - 380.00	20	7,600.00	0
1246	2007-07-04	350.00	350.00	350.00 - 350.00	750	262,500.00	0
1247	2007-06-29	301.00	301.00	301.00 - 301.00	1,100	331,100.00	0
1248	2007-06-27	250.00	300.00	250.00 - 300.00	4,020	1,006,000.00	0
1249	2007-06-19	200.00	200.00	200.00 - 200.00	500	100,000.00	0
1250	2007-05-24	125.00	130.00	125.00 - 130.00	1,500	190,000.00	0
1251	2007-05-03	100.00	100.00	100.00 - 101.00	4,000,000	400,000,005.00	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