Өмнөх өдрийн хаалтын ханш	37.00
Нээлтийн ханш	0.00
Хаалтын ханш	37.00
Тухайн өдрийн VWAP	0.00
Авах дээд үнэ	38.00 x 2
Зарах доод үнэ	42.50 x 4,000
Нийт гаргасан хувьцаа	101,317,557
Эргэлтэд гаргасан хувьцаа	101,317,557

Өдрийн хязгаар	0.00 - 0.00
Арилжигдсан ширхэг	0
Арилжааны үнийн дүн	0.00
Хэлцлийн тоо	0
52 долоо хоног	32.00 - 50.00
ISIN	MN00HGN05320
Зах зээлийн үнэлгээ	3,748,749,609.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-09-01	37.00	37.00	37.00 - 37.00	75	2,775.00	1
2	2026-08-31	37.00	37.00	37.00 - 37.00	10	370.00	1
3	2026-08-25	37.00	37.00	37.00 - 37.00	1,600	59,200.00	1
4	2026-08-24	35.00	35.00	35.00 - 35.00	32	1,120.00	1
5	2026-08-17	32.00	32.00	32.00 - 32.00	120	3,840.00	1
6	2026-08-13	35.00	35.00	35.00 - 35.00	3	105.00	1
7	2026-08-12	35.00	35.00	35.00 - 35.00	8,000	280,000.00	1
8	2026-08-05	37.00	37.00	37.00 - 37.00	440	16,280.00	1
9	2026-07-23	37.00	37.00	37.00 - 37.00	45	1,665.00	1
10	2026-07-20	37.00	37.00	37.00 - 37.00	3,074	113,738.00	1
11	2026-06-22	40.00	40.00	40.00 - 40.00	10	400.00	1
12	2026-06-11	38.00	38.00	38.00 - 38.00	1,025	38,950.00	1
13	2026-06-05	38.00	38.00	38.00 - 38.00	6	228.00	1
14	2026-06-02	38.00	38.00	38.00 - 38.00	2,961	112,518.00	2
15	2026-05-29	43.60	43.60	43.60 - 43.60	995	43,382.00	1
16	2026-05-25	43.60	43.60	43.60 - 43.60	400	17,440.00	1
17	2026-05-21	43.60	43.60	43.60 - 43.60	10	436.00	1
18	2026-05-19	43.60	43.60	43.60 - 43.60	395	17,222.00	1
19	2026-05-18	40.00	43.60	40.00 - 43.60	20	836.00	2
20	2026-04-15	38.00	38.00	38.00 - 38.00	174	6,612.00	1
21	2026-04-06	38.00	38.00	38.00 - 38.00	865	32,870.00	2
22	2026-04-01	40.10	39.31	39.00 - 40.10	14,405	566,311.00	3
23	2026-03-17	40.00	40.00	40.00 - 40.00	1,100	44,000.00	1
24	2026-03-13	40.00	40.00	40.00 - 40.00	59	2,360.00	1
25	2026-03-05	40.00	40.00	40.00 - 40.00	235	9,400.00	1
26	2026-02-16	41.50	41.50	41.50 - 41.50	10	415.00	1
27	2026-02-12	41.50	41.50	41.50 - 41.50	301	12,491.50	1
28	2026-02-02	46.50	46.50	46.50 - 46.50	10	465.00	1
29	2026-01-30	46.50	46.50	46.50 - 46.50	70	3,255.00	1
30	2026-01-23	48.00	48.00	48.00 - 48.00	11	528.00	1
31	2026-01-12	48.30	48.30	48.30 - 48.30	631	30,477.30	2
32	2026-01-08	48.30	48.30	48.30 - 48.30	320	15,456.00	2
33	2026-01-07	48.30	48.30	48.30 - 48.30	50	2,415.00	1
34	2026-01-06	48.00	48.00	48.00 - 48.00	7	336.00	1
35	2026-01-02	42.00	42.00	42.00 - 42.00	257	10,794.00	1
36	2025-12-25	42.00	42.00	42.00 - 42.00	520	21,840.00	1
37	2025-12-24	45.00	45.00	45.00 - 45.00	4,737	213,165.00	1
38	2025-12-23	42.20	42.00	42.00 - 42.20	17,376	729,792.20	5
39	2025-12-10	45.00	45.00	45.00 - 45.00	500	22,500.00	1
40	2025-12-08	45.00	45.00	45.00 - 45.00	59	2,655.00	1
41	2025-12-05	45.00	45.00	45.00 - 45.00	200	9,000.00	1
42	2025-12-02	45.00	45.00	45.00 - 45.00	505	22,725.00	1
43	2025-11-24	45.00	45.00	45.00 - 45.00	279	12,555.00	2
44	2025-11-18	46.00	46.00	46.00 - 46.00	66	3,036.00	1
45	2025-11-17	45.99	45.97	43.00 - 45.99	137	6,297.64	2
46	2025-11-14	45.00	45.99	45.00 - 45.99	2,808	126,367.92	3
47	2025-11-13	47.75	46.00	46.00 - 47.75	579	26,772.25	4
48	2025-11-12	47.99	47.99	47.99 - 47.99	3	143.97	1
49	2025-10-30	43.00	43.00	43.00 - 43.00	1,000	43,000.00	1
50	2025-10-23	45.00	45.00	45.00 - 45.00	220	9,900.00	1
51	2025-10-21	45.00	45.00	45.00 - 45.00	300	13,500.00	4
52	2025-10-10	42.50	42.70	42.50 - 43.00	1,645	70,235.00	2
53	2025-10-01	50.00	50.00	50.00 - 50.00	605	30,250.00	1
54	2025-09-30	41.00	50.00	41.00 - 50.00	5,080	209,000.00	2
55	2025-09-29	44.00	44.00	44.00 - 44.00	5,000	220,000.00	1
56	2025-09-23	47.00	47.00	47.00 - 47.00	964	45,308.00	1
57	2025-09-22	50.00	47.01	47.00 - 50.00	4,049	190,342.00	2
58	2025-09-19	50.00	50.00	50.00 - 50.00	3,030	151,500.00	1
59	2025-09-16	53.55	53.37	53.00 - 53.55	934	49,850.70	2
60	2025-09-04	53.55	53.55	53.55 - 53.55	115	6,158.25	1
61	2025-08-26	53.55	53.55	53.55 - 53.55	168	8,996.40	3
62	2025-08-22	61.50	61.50	61.50 - 61.50	10	615.00	1
63	2025-08-21	61.50	61.50	61.50 - 61.50	20	1,230.00	1
64	2025-08-08	53.55	53.55	53.55 - 53.55	100	5,355.00	1
65	2025-07-21	63.00	63.00	63.00 - 63.00	88	5,544.00	2
66	2025-07-18	63.00	63.00	63.00 - 63.00	5	315.00	1
67	2025-07-03	64.00	64.00	64.00 - 64.00	2	128.00	1
68	2025-07-02	64.00	64.00	64.00 - 64.00	10	640.00	1
69	2025-06-30	56.00	56.00	56.00 - 56.00	10	560.00	1
70	2025-06-25	50.00	50.00	50.00 - 50.00	120	6,000.00	1
71	2025-06-24	50.25	50.25	50.25 - 50.25	5,194	260,998.50	3
72	2025-06-23	59.00	59.00	59.00 - 59.00	43	2,537.00	1
73	2025-05-22	59.00	59.00	59.00 - 59.00	390	23,010.00	1
74	2025-05-19	52.05	52.05	52.05 - 52.05	2,051	106,754.55	2
75	2025-05-05	61.23	61.23	61.23 - 61.23	26	1,591.98	1
76	2025-04-29	61.23	61.23	61.23 - 61.23	45	2,755.35	1
77	2025-04-28	61.23	61.23	61.23 - 61.23	70	4,286.10	1
78	2025-04-22	53.25	53.25	53.25 - 53.25	1,000	53,250.00	1
79	2025-04-15	62.33	62.33	62.33 - 62.33	271	16,891.43	1
80	2025-04-14	62.33	62.33	62.33 - 62.33	244	15,208.52	1
81	2025-04-07	54.20	54.20	54.20 - 54.20	156	8,455.20	1
82	2025-03-26	54.20	54.20	54.20 - 54.20	944	51,164.80	1
83	2025-03-25	63.75	63.75	63.75 - 63.75	1,587	101,171.25	1
84	2025-03-20	73.00	73.00	73.00 - 73.00	6	438.00	1
85	2025-03-19	66.00	66.00	66.00 - 66.00	10	660.00	1
86	2025-03-13	75.00	73.00	73.00 - 75.00	150	11,150.00	2
87	2025-03-12	75.00	75.00	75.00 - 75.00	1,000	75,000.00	1
88	2025-03-11	75.00	75.00	75.00 - 75.00	8	600.00	1
89	2025-03-10	67.00	71.38	67.00 - 75.00	1,005	71,711.00	3
90	2025-02-28	67.00	67.00	67.00 - 67.00	5,000	335,000.00	1
91	2025-02-21	60.00	60.00	60.00 - 60.00	1	60.00	1
92	2025-02-19	65.00	65.00	65.00 - 65.00	2	130.00	1
93	2025-02-17	66.00	66.00	66.00 - 66.00	100	6,600.00	1
94	2025-02-13	60.00	60.00	60.00 - 60.00	8	480.00	1
95	2025-02-12	60.00	60.00	60.00 - 60.00	50	3,000.00	1
96	2025-02-11	60.00	60.00	60.00 - 60.00	61	3,660.00	3
97	2025-02-07	55.00	59.00	55.00 - 59.00	50,020	2,751,500.00	2
98	2025-02-04	55.00	55.00	55.00 - 55.00	80	4,400.00	1
99	2025-01-24	52.00	52.00	52.00 - 52.00	47,758	2,483,416.00	1
100	2025-01-23	52.00	52.00	52.00 - 52.00	10	520.00	1
101	2025-01-22	53.50	53.14	52.00 - 53.50	350	18,600.00	3
102	2025-01-21	54.00	54.00	54.00 - 54.00	2,241	121,014.00	2
103	2025-01-20	60.00	60.00	60.00 - 60.00	4	240.00	1
104	2025-01-16	60.00	54.00	54.00 - 60.00	374	21,006.00	2
105	2025-01-13	60.00	60.00	60.00 - 60.00	2	120.00	1
106	2025-01-07	60.00	60.00	60.00 - 60.00	6	360.00	1
107	2024-12-31	60.95	60.95	60.95 - 60.95	2,620	159,689.00	1
108	2024-12-25	53.00	53.00	53.00 - 53.00	3,070	162,710.00	1
109	2024-12-23	62.00	62.00	62.00 - 62.00	3	186.00	1
110	2024-12-10	62.00	62.00	62.00 - 62.00	400	24,800.00	1
111	2024-12-04	62.00	62.00	62.00 - 62.00	200	12,400.00	1
112	2024-12-03	57.00	57.00	57.00 - 57.00	9	513.00	1
113	2024-11-19	62.50	62.50	62.50 - 62.50	90	5,625.00	1
114	2024-11-18	57.50	57.50	57.50 - 57.50	100	5,750.00	1
115	2024-11-14	50.00	50.00	50.00 - 50.00	300	15,000.00	1
116	2024-11-06	53.00	50.15	50.00 - 53.00	1,000	50,150.00	2
117	2024-10-23	53.00	53.00	53.00 - 53.00	8,145	431,685.00	2
118	2024-10-22	56.00	55.96	55.27 - 56.00	3,770	211,043.35	4
119	2024-10-21	55.25	55.25	55.25 - 55.25	3,500	193,375.00	1
120	2024-10-17	65.00	65.00	65.00 - 65.00	20	1,300.00	1
121	2024-10-16	61.20	61.20	61.20 - 61.20	115	7,038.00	1
122	2024-10-03	72.00	72.00	72.00 - 72.00	5	360.00	1
123	2024-09-30	72.00	72.00	72.00 - 72.00	17	1,224.00	2
124	2024-09-27	71.98	71.98	71.98 - 71.98	248	17,851.04	1
125	2024-09-17	63.15	63.15	63.15 - 63.15	1	63.15	1
126	2024-09-11	54.98	54.98	54.98 - 54.98	1	54.98	1
127	2024-09-09	48.00	48.00	48.00 - 48.00	1,407	67,536.00	1
128	2024-08-30	48.00	48.00	48.00 - 48.00	593	28,464.00	1
129	2024-08-27	48.00	48.00	48.00 - 48.00	6,055	290,640.00	1
130	2024-08-26	49.00	49.00	49.00 - 49.00	390	19,110.00	1
131	2024-08-15	56.50	56.50	56.50 - 56.50	1	56.50	1
132	2024-08-12	56.48	56.36	56.00 - 56.48	400	22,544.00	2
133	2024-08-01	52.50	56.66	52.50 - 59.98	629	35,640.50	2
134	2024-07-31	52.50	52.50	52.50 - 52.50	101	5,302.50	2
135	2024-07-30	45.94	45.94	45.94 - 45.94	127	5,834.38	2
136	2024-07-29	45.00	45.00	45.00 - 45.00	786,322	35,384,490.00	1
137	2024-07-16	45.95	45.95	45.95 - 45.95	20	919.00	1
138	2024-07-09	45.95	45.95	45.95 - 45.95	100	4,595.00	1
139	2024-06-07	47.90	47.90	47.90 - 47.90	10	479.00	1
140	2024-06-05	42.00	42.00	42.00 - 42.00	2,900	121,800.00	1
141	2024-05-16	42.00	42.00	42.00 - 42.00	26	1,092.00	2
142	2024-05-14	42.00	42.00	42.00 - 42.00	1,976	82,992.00	1
143	2024-05-06	47.94	47.94	47.94 - 47.94	22	1,054.68	1
144	2024-04-26	43.00	43.00	43.00 - 43.00	1,400	60,200.00	1
145	2024-04-23	42.00	42.00	42.00 - 42.00	500	21,000.00	1
146	2024-04-18	42.00	42.00	42.00 - 42.00	3,000	126,000.00	3
147	2024-04-04	42.00	42.00	42.00 - 42.00	1,000	42,000.00	2
148	2024-04-03	42.00	42.00	42.00 - 42.00	100	4,200.00	1
149	2024-04-02	40.02	40.02	40.02 - 40.02	3,370	134,867.40	3
150	2024-04-01	40.51	40.51	40.51 - 40.51	35	1,417.85	1
151	2024-03-29	40.51	40.51	40.51 - 40.51	90	3,645.90	2
152	2024-03-15	40.51	40.51	40.51 - 40.51	25	1,012.75	1
153	2024-03-13	40.01	40.00	40.00 - 40.01	1,000	40,000.25	2
154	2024-03-11	40.01	40.00	40.00 - 40.01	500	20,000.25	2
155	2024-03-04	40.00	40.00	40.00 - 40.00	701	28,040.00	1
156	2024-03-01	40.50	40.60	40.50 - 41.00	630	25,580.00	3
157	2024-02-29	40.50	40.50	40.50 - 40.50	800	32,400.00	1
158	2024-02-27	40.50	40.50	40.50 - 40.50	70	2,835.00	1
159	2024-02-20	44.48	44.50	44.48 - 44.50	538	23,937.00	5
160	2024-02-19	40.00	40.00	40.00 - 40.00	10,131	405,240.00	1
161	2024-02-16	44.00	43.18	40.00 - 44.00	1,382	59,680.00	2
162	2024-02-15	44.50	44.50	44.50 - 44.50	170	7,565.00	2
163	2024-02-14	44.84	44.84	44.84 - 44.84	150	6,726.00	1
164	2024-02-13	40.00	40.00	40.00 - 40.00	1,210	48,400.00	1
165	2024-02-02	36.00	36.00	36.00 - 36.00	250	9,000.00	1
166	2024-02-01	36.01	36.00	35.00 - 36.01	3,698	133,123.00	4
167	2024-01-30	36.02	36.01	36.00 - 36.02	1,500	54,010.00	2
168	2024-01-29	40.00	39.00	39.00 - 40.00	9,211	359,269.00	5
169	2024-01-26	42.50	42.50	42.50 - 42.50	1,000	42,500.00	1
170	2024-01-17	50.00	50.00	50.00 - 50.00	697	34,850.00	1
171	2023-12-27	49.00	51.98	49.00 - 51.99	2,203	114,513.00	3
172	2023-12-25	47.00	47.37	47.00 - 49.00	538	25,486.00	3
173	2023-12-22	47.47	49.29	47.47 - 51.98	4,449	219,312.03	3
174	2023-12-21	47.47	47.47	47.47 - 47.47	101	4,794.47	2
175	2023-12-20	41.32	43.00	41.32 - 43.00	5,050	209,086.00	3
176	2023-12-19	41.35	41.35	41.35 - 41.35	100	4,135.00	1
177	2023-12-06	36.21	36.20	36.20 - 36.21	825	29,866.00	2
178	2023-11-27	36.10	36.10	36.10 - 36.10	300	10,830.00	1
179	2023-11-24	36.03	36.03	36.03 - 36.03	50	1,801.50	1
180	2023-11-13	36.05	36.04	36.02 - 36.05	12,385	446,405.25	4
181	2023-11-10	39.22	39.10	39.06 - 39.22	6,600	258,051.00	3
182	2023-11-09	40.00	40.00	40.00 - 40.00	10,000	400,000.00	5
183	2023-11-07	45.95	45.97	45.95 - 46.00	2,681	123,237.00	3
184	2023-11-03	40.00	40.00	40.00 - 40.00	4,951	198,040.00	1
185	2023-11-02	40.03	40.03	40.03 - 40.03	438	17,533.14	1
186	2023-11-01	45.00	45.00	45.00 - 45.00	100	4,500.00	1
187	2023-10-26	44.00	41.21	40.00 - 44.00	15,200	654,300.00	3
188	2023-10-25	48.02	46.47	46.00 - 48.02	6,522	303,065.50	4
189	2023-10-23	48.02	48.00	48.00 - 48.02	13,089	628,278.00	3
190	2023-10-20	50.00	48.02	48.00 - 50.00	2,557	122,896.00	6
191	2023-10-19	48.02	50.00	48.02 - 50.00	494	24,304.00	3
192	2023-10-18	50.00	50.00	50.00 - 50.00	51	2,550.00	1
193	2023-10-17	50.00	50.00	50.00 - 50.00	254	12,700.00	3
194	2023-10-16	50.00	50.00	48.00 - 50.00	8,646	415,808.00	3
195	2023-10-13	52.02	52.02	52.02 - 52.02	500	26,010.00	1
196	2023-10-06	59.00	59.00	59.00 - 59.00	50	2,950.00	1
197	2023-10-05	59.00	59.00	59.00 - 59.00	100	5,900.00	1
198	2023-10-04	59.00	59.00	59.00 - 59.00	50	2,950.00	1
199	2023-09-28	59.00	59.00	59.00 - 59.00	50	2,950.00	1
200	2023-09-27	59.00	59.00	59.00 - 59.00	50	2,950.00	1
201	2023-09-26	58.45	58.45	58.45 - 58.45	50	2,922.50	1
202	2023-09-22	50.83	50.83	50.83 - 50.83	905	46,001.15	1
203	2023-09-21	52.00	52.00	52.00 - 52.00	440,324	22,896,848.00	2
204	2023-09-20	50.83	50.83	50.83 - 50.83	905	46,001.15	1
205	2023-09-19	59.75	59.75	59.75 - 59.75	10	597.50	1
206	2023-09-12	59.80	59.80	59.80 - 59.80	50	2,990.00	1
207	2023-09-08	59.80	52.00	52.00 - 59.80	1,364	71,606.60	2
208	2023-09-07	59.80	59.80	59.80 - 59.80	50	2,990.00	1
209	2023-09-06	52.00	52.00	52.00 - 52.00	1,000	52,000.00	1
210	2023-09-05	60.00	60.00	60.00 - 60.00	50	3,000.00	1
211	2023-09-04	60.00	60.00	60.00 - 60.00	500	30,000.00	1
212	2023-09-01	69.99	69.99	69.99 - 69.99	285	19,947.15	1
213	2023-08-16	70.00	70.00	70.00 - 70.00	2	140.00	1
214	2023-08-14	67.00	67.00	67.00 - 67.00	500	33,500.00	1
215	2023-07-03	67.00	67.00	67.00 - 67.00	100	6,700.00	1
216	2023-06-30	67.00	67.00	67.00 - 67.00	50	3,350.00	1
217	2023-06-02	69.99	69.99	69.98 - 69.99	165	11,547.70	2
218	2023-05-29	72.00	72.00	72.00 - 72.00	117	8,424.00	1
219	2023-05-23	72.49	72.00	72.00 - 72.49	420,100	30,247,249.00	2
220	2023-05-22	72.50	71.00	70.00 - 72.50	250	17,750.00	2
221	2023-05-18	72.40	72.40	72.40 - 72.40	89,200	6,458,080.00	1
222	2023-05-05	72.50	72.50	72.50 - 72.50	1	72.50	1
223	2023-05-04	72.50	72.50	72.50 - 72.50	50	3,625.00	1
224	2023-05-03	72.50	72.50	72.50 - 72.50	50	3,625.00	1
225	2023-05-02	72.50	72.50	72.50 - 72.50	100	7,250.00	1
226	2023-05-01	72.52	72.52	72.52 - 72.52	100	7,252.00	1
227	2023-04-27	72.52	72.52	72.52 - 72.52	20	1,450.40	1
228	2023-04-26	72.52	72.52	72.52 - 72.52	20	1,450.40	1
229	2023-04-25	72.49	72.49	72.49 - 72.49	200	14,498.00	2
230	2023-04-24	72.50	72.50	72.50 - 72.50	40	2,900.00	1
231	2023-04-21	72.48	72.48	72.48 - 72.48	20	1,449.60	1
232	2023-04-18	72.53	72.53	72.53 - 72.54	60	4,351.90	2
233	2023-04-17	72.54	72.54	72.54 - 72.54	50	3,627.00	1
234	2023-04-07	69.00	69.60	69.00 - 72.94	887	61,717.00	6
235	2023-04-06	70.00	70.00	70.00 - 70.00	200	14,000.00	1
236	2023-04-05	72.92	72.92	72.92 - 72.92	100	7,292.00	1
237	2023-04-04	72.98	72.98	72.98 - 72.98	100	7,298.00	1
238	2023-03-27	70.00	70.00	70.00 - 70.00	70	4,900.00	1
239	2023-03-01	70.00	70.00	70.00 - 70.00	297	20,790.00	2
240	2023-02-24	74.28	74.28	74.28 - 74.28	70	5,199.60	1
241	2023-02-20	65.00	65.00	65.00 - 65.00	200	13,000.00	1
242	2023-02-17	65.00	65.00	65.00 - 65.00	162	10,530.00	2
243	2023-02-15	74.48	74.48	74.48 - 74.48	50	3,724.00	1
244	2023-02-13	67.85	67.85	67.85 - 67.85	20	1,357.00	1
245	2023-02-10	67.85	65.00	65.00 - 67.85	271	17,700.50	2
246	2023-02-08	59.00	59.00	59.00 - 59.01	6,880	405,925.00	4
247	2023-02-07	59.00	59.00	59.00 - 59.00	2,500	147,500.00	1
248	2023-02-06	67.00	60.44	59.01 - 67.00	1,024	61,888.41	3
249	2023-01-31	68.00	68.00	68.00 - 68.00	1,000	68,000.00	1
250	2023-01-30	68.00	67.08	67.00 - 68.00	2,460	165,027.00	8
251	2023-01-26	78.00	78.00	78.00 - 78.00	6	468.00	1
252	2023-01-25	80.00	80.00	80.00 - 80.00	310	24,800.00	1
253	2023-01-23	80.00	80.00	80.00 - 80.00	2	160.00	1
254	2023-01-17	83.86	83.86	83.86 - 83.86	1,000	83,860.00	2
255	2023-01-16	76.00	83.89	76.00 - 83.89	2,533	196,713.37	3
256	2023-01-13	74.99	75.47	74.99 - 77.89	3,700	279,228.00	6
257	2023-01-12	73.75	73.90	73.75 - 74.98	567	41,900.66	3
258	2023-01-11	67.00	67.78	67.00 - 70.00	3,241	219,670.00	4
259	2023-01-10	67.00	64.15	59.00 - 67.00	281	18,027.00	4
260	2023-01-05	59.00	59.00	59.00 - 59.00	700	41,300.00	8
261	2023-01-04	59.00	59.00	59.00 - 59.00	1,000	59,000.00	1
262	2023-01-02	51.45	51.45	51.45 - 51.45	1,499	77,123.55	1
263	2022-12-30	44.00	46.00	44.00 - 46.00	1,156,006	52,098,176.00	4
264	2022-12-27	41.50	41.50	41.50 - 41.50	2,095	86,942.50	1
265	2022-12-23	45.98	46.00	45.98 - 46.00	2,257	103,818.76	3
266	2022-12-16	44.00	44.00	44.00 - 51.45	66,789	2,938,723.45	2
267	2022-12-14	40.00	44.78	40.00 - 44.78	50,788	2,037,460.00	4
268	2022-12-12	39.00	39.00	39.00 - 39.00	22,742	886,938.00	1
269	2022-12-09	39.00	39.00	39.00 - 39.00	1	39.00	1
270	2022-12-08	36.00	37.10	36.00 - 40.00	23,988	880,291.80	4
271	2022-12-07	35.00	35.00	35.00 - 35.00	2,948	103,180.00	1
272	2022-12-05	31.00	31.00	31.00 - 31.00	15,422	478,082.00	4
273	2022-12-02	33.00	31.00	31.00 - 33.00	5,798	181,334.00	2
274	2022-11-17	33.10	33.10	33.10 - 33.10	1,000	33,100.00	1
275	2022-11-15	36.78	33.91	33.00 - 36.78	5,500	186,498.40	4
276	2022-10-25	38.00	36.78	33.00 - 38.00	861	31,668.00	4
277	2022-10-21	38.00	38.00	38.00 - 38.00	1,000	38,000.00	1
278	2022-10-17	38.00	38.00	38.00 - 38.00	600	22,800.00	2
279	2022-10-14	38.00	38.00	38.00 - 38.00	1,600	60,800.00	3
280	2022-10-12	38.00	38.00	38.00 - 38.00	300	11,400.00	1
281	2022-09-30	36.00	34.29	31.00 - 36.00	2,460	84,355.00	2
282	2022-09-29	36.00	36.00	36.00 - 36.00	1,000	36,000.00	1
283	2022-09-28	36.00	36.00	36.00 - 36.00	47,381	1,705,716.00	1
284	2022-09-27	36.00	36.00	36.00 - 36.00	50,048	1,801,728.00	3
285	2022-09-26	38.50	36.06	36.00 - 38.50	163,632	5,899,832.00	3
286	2022-09-23	40.00	40.00	40.00 - 40.00	646	25,840.00	1
287	2022-09-20	40.00	40.00	40.00 - 40.00	1,450	58,000.00	1
288	2022-09-19	40.00	40.00	40.00 - 40.00	10,800	432,000.00	1
289	2022-09-16	45.00	45.00	45.00 - 45.00	241	10,845.00	1
290	2022-09-15	50.00	50.00	50.00 - 50.00	257	12,850.00	1
291	2022-09-13	50.14	50.14	50.14 - 50.14	200	10,028.00	1
292	2022-08-26	58.98	58.98	58.98 - 58.98	31	1,828.38	1
293	2022-08-22	53.98	53.98	53.98 - 53.98	21	1,133.58	1
294	2022-08-19	47.90	53.98	47.90 - 53.98	8,568	412,658.88	5
295	2022-08-18	47.90	47.00	47.00 - 47.90	1,968	92,532.00	2
296	2022-08-02	48.00	48.00	48.00 - 48.00	300	14,400.00	1
297	2022-08-01	46.00	46.00	46.00 - 46.00	200	9,200.00	1
298	2022-07-27	49.00	45.00	45.00 - 49.00	50,050	2,252,450.00	2
299	2022-07-25	49.00	49.00	49.00 - 49.00	4,684	229,516.00	2
300	2022-07-22	52.00	49.61	49.61 - 52.00	549	27,392.00	3
301	2022-07-18	50.00	49.61	49.00 - 50.00	816	40,484.00	2
302	2022-06-22	52.12	52.06	52.00 - 52.12	727	37,845.64	2
303	2022-06-09	52.12	52.12	52.12 - 52.12	653	34,034.36	1
304	2022-06-06	52.00	52.00	52.00 - 52.00	381	19,812.00	1
305	2022-05-25	60.35	60.35	60.35 - 60.35	5,500	331,925.00	1
306	2022-05-18	60.80	60.80	60.80 - 60.80	1,000	60,800.00	1
307	2022-05-16	60.80	60.80	60.80 - 60.80	375	22,800.00	1
308	2022-05-10	60.81	60.81	60.81 - 60.81	700	42,567.00	1
309	2022-05-03	60.81	60.81	60.81 - 60.81	4,040	245,672.40	4
310	2022-04-27	60.81	60.81	60.81 - 60.81	68	4,135.08	1
311	2022-04-20	69.90	69.90	69.90 - 69.90	50	3,495.00	1
312	2022-04-19	60.80	60.80	60.80 - 60.80	550	33,440.00	1
313	2022-03-03	70.00	70.00	70.00 - 70.00	99	6,930.00	1
314	2022-02-16	75.00	75.00	75.00 - 75.00	1	75.00	1
315	2022-02-10	77.00	77.00	77.00 - 77.00	500	38,500.00	1
316	2022-02-09	78.99	78.06	77.00 - 79.00	17,800	1,390,192.00	3
317	2022-02-08	76.00	76.00	76.00 - 76.00	831	63,156.00	3
318	2022-02-01	75.00	75.00	75.00 - 75.00	39	2,925.00	2
319	2022-01-31	75.00	75.00	75.00 - 75.00	300	22,500.00	1
320	2022-01-27	75.00	75.00	75.00 - 75.00	160	12,000.00	1
321	2022-01-24	75.00	75.00	75.00 - 75.00	40	3,000.00	1
322	2022-01-21	75.00	75.00	75.00 - 75.00	2,759	206,925.00	1
323	2022-01-17	71.91	74.97	71.91 - 75.00	15,970	1,196,686.00	8
324	2022-01-11	65.00	71.91	65.00 - 72.00	28,085	1,990,357.30	11
325	2022-01-03	70.01	70.00	62.01 - 70.01	928	64,836.16	5
326	2021-12-31	70.45	70.45	70.45 - 70.45	16	1,127.20	1
327	2021-12-30	70.00	70.00	70.00 - 70.00	915,836	64,108,520.00	1
328	2021-12-23	62.77	69.99	62.77 - 69.99	1,148	73,729.71	5
329	2021-12-22	62.01	61.81	61.51 - 62.01	838	51,795.38	2
330	2021-12-21	62.77	62.77	62.77 - 62.77	1,095	68,733.15	2
331	2021-12-17	62.40	62.77	62.40 - 62.77	4,111	256,752.47	3
332	2021-12-15	62.40	62.40	62.40 - 62.40	500	31,200.00	1
333	2021-12-08	62.77	62.77	62.77 - 62.77	371	23,287.67	1
334	2021-12-03	62.77	62.77	62.77 - 62.77	1,000	62,770.00	2
335	2021-11-29	62.00	62.77	62.00 - 63.00	1,077	67,601.00	2
336	2021-11-25	63.13	63.12	63.12 - 63.13	930	58,705.60	3
337	2021-11-24	63.17	63.16	63.12 - 63.17	1,919	121,195.24	4
338	2021-11-23	65.00	63.16	63.16 - 65.00	551	35,721.16	2
339	2021-11-15	70.00	70.00	70.00 - 70.00	205	14,350.00	2
340	2021-11-03	76.96	63.01	63.01 - 76.96	300	20,298.00	2
341	2021-11-02	72.19	72.20	72.19 - 72.20	2,221	160,354.20	4
342	2021-11-01	65.00	70.00	62.36 - 70.00	3,999	272,356.28	4
343	2021-10-29	62.36	62.36	62.36 - 62.36	31	1,933.16	1
344	2021-10-26	73.00	62.86	62.30 - 73.00	10,000	628,600.00	5
345	2021-10-25	75.98	73.00	73.00 - 76.00	770	58,455.00	5
346	2021-10-22	77.97	73.45	72.00 - 77.97	1,320	96,950.40	2
347	2021-10-21	75.00	75.06	75.00 - 75.96	101	7,580.76	2
348	2021-10-20	72.68	75.71	72.68 - 78.00	2,659	201,314.32	6
349	2021-10-19	72.68	72.68	72.68 - 72.68	100	7,268.00	1
350	2021-10-13	71.00	71.00	71.00 - 71.00	200	14,200.00	2
351	2021-10-12	64.10	63.70	63.10 - 64.10	5,000	318,505.00	5
352	2021-10-04	63.22	63.22	63.22 - 63.22	999	63,156.78	2
353	2021-09-28	63.75	63.75	63.75 - 63.75	200	12,750.00	1
354	2021-09-22	66.01	63.75	63.00 - 66.01	2,000	127,505.00	2
355	2021-09-21	66.00	66.00	66.00 - 66.00	200	13,200.00	1
356	2021-09-20	66.70	65.61	65.00 - 66.70	4,100	269,000.00	6
357	2021-09-16	66.00	66.00	66.00 - 66.00	500	33,000.00	1
358	2021-09-14	72.04	62.10	62.10 - 72.04	2,977	210,109.89	5
359	2021-09-13	72.04	72.04	72.04 - 72.04	10	720.40	1
360	2021-09-10	72.02	72.02	72.02 - 72.02	25	1,800.50	1
361	2021-09-09	76.00	76.00	76.00 - 76.00	1,000	76,000.00	1
362	2021-09-08	75.50	75.50	75.50 - 79.99	1,750	136,166.00	6
363	2021-09-07	79.98	76.00	76.00 - 79.98	170	13,318.00	2
364	2021-09-06	85.00	85.00	85.00 - 85.00	100	8,500.00	1
365	2021-09-03	79.99	85.00	79.99 - 85.00	3,600	305,491.00	4
366	2021-09-02	78.00	78.00	78.00 - 78.00	5,000	390,000.00	2
367	2021-09-01	71.00	75.00	71.00 - 75.00	7,522	554,756.00	4
368	2021-08-27	74.00	74.78	71.01 - 77.99	5,674	424,306.24	5
369	2021-08-26	75.00	75.00	74.99 - 75.00	5,350	401,249.00	4
370	2021-08-24	70.01	70.01	70.01 - 70.01	2,000	140,020.00	5
371	2021-08-20	71.50	71.48	70.01 - 71.50	1,010	72,200.10	3
372	2021-08-19	71.00	70.21	70.01 - 71.00	500	35,104.00	2
373	2021-08-12	71.00	70.76	70.51 - 71.00	200	14,151.00	2
374	2021-08-09	70.10	70.10	70.10 - 70.10	9	630.90	1
375	2021-08-05	70.60	70.51	70.00 - 70.60	3,655	257,730.00	3
376	2021-08-04	70.50	73.00	70.50 - 74.00	140	10,220.00	2
377	2021-08-03	75.00	75.00	75.00 - 75.00	3,100	232,500.00	3
378	2021-08-02	75.00	75.00	75.00 - 75.00	100	7,500.00	1
379	2021-07-24	74.00	74.00	74.00 - 74.00	280	20,720.00	1
380	2021-07-21	70.00	70.00	70.00 - 70.00	233	16,310.00	2
381	2021-07-01	74.00	74.00	74.00 - 74.00	460	34,040.00	2
382	2021-06-25	72.00	72.00	72.00 - 72.00	490	35,280.00	2
383	2021-06-22	67.00	67.00	67.00 - 67.00	461	30,887.00	2
384	2021-06-21	71.13	71.13	71.13 - 71.13	500	35,565.00	1
385	2021-06-10	72.00	72.00	72.00 - 72.00	510	36,720.00	3
386	2021-06-08	72.00	72.00	72.00 - 72.00	144	10,368.00	1
387	2021-06-07	75.00	75.00	75.00 - 75.00	8,000	600,000.00	1
388	2021-06-04	75.00	72.68	71.12 - 75.00	124	9,012.88	2
389	2021-06-02	75.00	75.00	75.00 - 75.00	450	33,750.00	2
390	2021-05-21	80.00	80.00	80.00 - 80.00	1,330	106,400.00	5
391	2021-05-20	80.00	80.00	80.00 - 80.00	100	8,000.00	2
392	2021-05-10	80.00	80.00	80.00 - 80.00	1,000	80,000.00	1
393	2021-05-06	80.00	80.00	80.00 - 80.00	370	29,600.00	3
394	2021-05-05	79.00	80.00	79.00 - 80.00	1,939	153,182.00	4
395	2021-05-03	80.00	77.00	72.50 - 80.00	775	59,675.00	3
396	2021-04-30	79.90	79.93	79.00 - 80.00	1,921	153,555.00	5
397	2021-04-29	79.90	79.90	79.90 - 79.90	5	399.50	1
398	2021-04-26	72.50	71.79	71.01 - 72.50	2,063	148,097.73	6
399	2021-04-23	72.50	72.50	72.50 - 72.50	120	8,700.00	1
400	2021-04-22	71.00	71.00	71.00 - 71.00	300	21,300.00	1
401	2021-04-20	71.10	71.10	71.10 - 71.10	50	3,555.00	1
402	2021-04-19	79.00	77.30	70.50 - 80.00	10,239	791,474.50	9
403	2021-04-16	80.00	79.00	79.00 - 80.00	4,205	335,748.00	5
404	2021-04-15	79.00	80.00	79.00 - 80.00	319	25,411.00	4
405	2021-04-13	80.00	80.00	80.00 - 80.00	156	12,480.00	3
406	2021-04-12	88.00	83.66	80.00 - 88.00	221	18,488.00	3
407	2021-04-09	80.00	87.98	80.00 - 87.98	11,630	930,878.80	6
408	2021-04-05	85.00	85.00	85.00 - 85.00	1,700	144,500.00	4
409	2021-04-02	89.00	89.00	89.00 - 89.00	946	84,194.00	2
410	2021-04-01	89.00	89.00	89.00 - 89.00	63	5,607.00	2
411	2021-03-31	89.00	89.00	89.00 - 89.00	7,864	699,896.00	2
412	2021-03-30	89.00	85.19	85.00 - 89.00	5,692	487,470.50	13
413	2021-03-29	89.00	89.00	89.00 - 89.00	100	8,900.00	2
414	2021-03-25	94.90	89.92	88.20 - 94.90	886	79,665.00	4
415	2021-03-24	94.00	94.00	94.00 - 94.00	1	94.00	1
416	2021-03-23	90.00	93.00	90.00 - 93.00	11,606	1,067,340.00	7
417	2021-03-22	99.00	85.18	81.00 - 99.00	4,783	407,435.00	7
418	2021-03-19	95.00	95.00	95.00 - 95.00	4,113	390,735.00	6
419	2021-03-18	95.00	90.00	90.00 - 95.00	4,900	446,500.00	6
420	2021-03-17	90.00	90.00	90.00 - 90.00	1,905	171,450.00	3
421	2021-03-16	94.00	90.00	90.00 - 94.00	194	17,532.00	5
422	2021-03-15	90.00	92.24	90.00 - 94.00	2,547	231,841.00	14
423	2021-03-12	81.00	85.00	80.88 - 85.00	344	28,435.10	12
424	2021-03-11	79.00	79.56	79.00 - 80.00	548	43,597.00	7
425	2021-03-09	70.00	70.00	70.00 - 70.00	1	70.00	1
426	2021-03-05	70.00	70.00	70.00 - 70.00	895	62,650.00	3
427	2021-03-04	75.00	75.80	67.50 - 80.00	3,567	270,385.00	6
428	2021-03-03	75.00	74.97	74.00 - 75.00	190	14,245.00	6
429	2021-03-02	79.99	79.86	73.00 - 79.99	104	8,305.00	4
430	2021-03-01	77.00	79.27	77.00 - 80.00	8,783	696,230.34	12
431	2021-02-22	80.00	79.99	73.00 - 80.00	604	45,734.66	8
432	2021-02-19	80.00	80.00	80.00 - 80.00	211	16,880.00	3
433	2021-02-18	80.00	80.00	80.00 - 80.00	200	16,000.00	1
434	2021-02-17	79.98	80.00	79.98 - 80.00	6,230	498,398.00	4
435	2021-02-08	73.00	77.81	73.00 - 80.48	2,535	197,244.60	9
436	2021-02-04	70.00	70.00	70.00 - 70.00	1,000	70,000.00	3
437	2021-02-01	70.00	70.00	70.00 - 70.00	707	49,490.00	1
438	2021-01-28	70.00	70.00	70.00 - 70.00	192	13,440.00	3
439	2021-01-27	69.99	70.00	69.99 - 70.00	100	6,999.92	2
440	2021-01-25	69.00	69.99	69.00 - 70.00	395	27,645.15	3
441	2021-01-21	70.00	70.00	70.00 - 70.00	235	16,450.00	3
442	2021-01-20	68.00	69.23	68.00 - 69.50	610	42,230.00	3
443	2021-01-15	69.98	69.99	69.98 - 70.00	240	16,798.00	3
444	2021-01-14	63.00	65.00	62.50 - 65.00	646	41,630.50	3
445	2021-01-08	62.00	62.00	62.00 - 62.00	110	6,820.00	1
446	2021-01-07	60.00	62.34	57.52 - 65.00	3,200	199,492.64	4
447	2021-01-06	60.00	60.00	60.00 - 60.00	488	29,280.00	1
448	2021-01-05	63.10	61.34	57.00 - 63.10	4,790	293,798.50	9
449	2021-01-04	63.75	63.91	63.75 - 64.00	7,210	460,065.00	6
450	2020-12-25	70.00	74.99	70.00 - 75.00	951	69,515.00	5
451	2020-12-24	63.98	71.57	63.98 - 72.00	10,200	684,273.00	21
452	2020-12-22	63.99	63.99	63.99 - 63.99	1,298	83,059.02	3
453	2020-12-16	64.00	64.00	64.00 - 64.00	100	6,400.00	1
454	2020-12-14	61.00	62.43	61.00 - 63.00	6,902	430,867.50	4
455	2020-12-11	62.50	62.50	62.50 - 62.50	1	62.50	1
456	2020-12-10	62.50	62.00	62.00 - 62.50	1,501	93,062.50	2
457	2020-12-09	65.00	60.00	60.00 - 65.00	1,152	69,127.50	3
458	2020-12-08	65.99	65.99	65.99 - 65.99	451	29,761.49	2
459	2020-12-07	59.01	65.89	59.01 - 65.99	1,271	81,888.70	6
460	2020-12-04	65.00	65.00	65.00 - 65.00	100	6,500.00	2
461	2020-12-03	59.00	62.00	59.00 - 65.00	3,470	215,153.40	9
462	2020-12-01	60.00	60.00	60.00 - 60.00	234	14,040.00	1
463	2020-11-30	55.01	55.01	55.01 - 55.01	3,000	165,030.00	1
464	2020-11-27	63.00	63.00	63.00 - 63.00	10	630.00	1
465	2020-11-25	55.01	55.00	55.00 - 55.01	3,000	165,005.00	4
466	2020-11-24	55.10	55.04	55.01 - 55.10	7,800	429,330.00	3
467	2020-11-23	55.10	55.10	55.10 - 55.10	1,200	66,120.00	2
468	2020-11-19	62.00	55.00	55.00 - 62.00	41,299	2,322,550.00	17
469	2020-11-18	60.11	60.10	60.00 - 60.11	39,602	2,376,950.10	7
470	2020-11-17	60.10	60.10	60.10 - 60.10	10,000	601,000.00	2
471	2020-11-11	65.50	65.50	65.50 - 65.50	500	32,750.00	1
472	2020-11-10	74.50	72.96	70.50 - 74.50	1,300	94,850.00	2
473	2020-11-02	85.00	75.38	75.00 - 85.00	1,041	78,475.00	3
474	2020-10-30	75.10	75.10	75.00 - 75.10	1,320	99,130.00	3
475	2020-10-16	80.00	75.04	75.00 - 80.00	3,416	256,400.00	4
476	2020-09-16	75.00	79.88	75.00 - 80.00	2,150	171,750.00	2
477	2020-08-18	87.00	87.00	87.00 - 87.00	1	87.00	1
478	2020-08-17	87.00	87.00	87.00 - 87.00	800	69,600.00	2
479	2020-08-14	87.00	87.00	87.00 - 87.00	222	19,314.00	1
480	2020-08-11	87.00	87.00	87.00 - 87.00	1	87.00	1
481	2020-07-16	86.90	86.90	86.90 - 86.90	20	1,738.00	1
482	2020-07-09	75.00	80.00	75.00 - 80.00	104	7,820.00	2
483	2020-05-08	79.00	79.00	79.00 - 79.00	250	19,750.00	1
484	2020-03-31	78.00	79.50	78.00 - 79.50	690	53,970.00	2
485	2020-02-20	70.00	70.00	70.00 - 70.00	16	1,120.00	1
486	2020-02-17	70.00	70.00	70.00 - 70.00	200	14,000.00	2
487	2020-02-05	80.00	80.00	80.00 - 80.00	3,000	240,000.00	1
488	2020-02-03	88.00	88.00	88.00 - 88.00	4,000	352,000.00	1
489	2020-01-31	80.00	80.00	80.00 - 80.00	2,053	164,240.00	1
490	2020-01-30	80.00	80.00	80.00 - 80.00	2,000	160,000.00	1
491	2020-01-22	80.00	80.00	80.00 - 80.00	800	64,000.00	1
492	2020-01-17	88.00	88.00	88.00 - 88.00	2	176.00	1
493	2020-01-08	88.00	88.00	88.00 - 88.00	40,000	3,520,000.00	4
494	2020-01-07	88.00	88.00	88.00 - 88.00	9,999	879,912.00	1
495	2020-01-06	88.00	88.00	88.00 - 88.00	1	88.00	1
496	2019-12-31	87.00	85.00	85.00 - 90.00	15,303	1,333,741.00	8
497	2019-12-30	86.90	86.97	86.90 - 87.00	4,001	347,976.90	4
498	2019-12-25	86.90	86.90	86.90 - 86.90	1	86.90	1
499	2019-12-24	86.90	86.90	86.90 - 86.90	8	695.20	2
500	2019-12-20	83.00	83.00	83.00 - 83.00	11,295	937,485.00	2
501	2019-12-19	82.99	82.99	82.99 - 82.99	154	12,780.46	1
502	2019-12-18	83.00	83.00	83.00 - 83.00	17,660	1,465,780.00	3
503	2019-12-12	83.90	87.00	83.90 - 87.00	8,092	686,319.00	6
504	2019-12-10	80.00	80.00	80.00 - 80.00	900	72,000.00	2
505	2019-12-09	84.00	81.50	80.00 - 84.00	160	13,040.00	2
506	2019-12-06	80.00	80.00	80.00 - 80.00	1,000	80,000.00	1
507	2019-12-05	80.00	80.00	80.00 - 80.00	50	4,000.00	1
508	2019-12-04	81.00	80.01	80.00 - 81.00	201	16,082.00	3
509	2019-12-02	80.00	83.00	80.00 - 83.00	1,001	81,580.00	2
510	2019-11-29	87.00	87.00	87.00 - 87.00	100	8,700.00	1
511	2019-11-28	82.00	82.00	82.00 - 82.00	100	8,200.00	1
512	2019-11-22	74.00	74.00	74.00 - 74.00	100	7,400.00	1
513	2019-11-21	77.70	77.87	77.70 - 79.90	1,535	119,533.50	2
514	2019-11-13	77.60	77.60	77.60 - 77.60	23	1,784.80	1
515	2019-11-12	75.00	75.00	75.00 - 75.00	150	11,250.00	1
516	2019-11-08	72.00	72.00	72.00 - 72.00	5	360.00	1
517	2019-11-07	72.00	72.00	72.00 - 72.00	1,390	100,080.00	1
518	2019-11-06	74.00	74.08	74.00 - 77.00	5,330	394,870.00	5
519	2019-11-01	72.00	72.00	72.00 - 72.00	267	19,224.00	1
520	2019-10-31	72.00	72.00	72.00 - 72.00	3,100	223,200.00	2
521	2019-10-25	64.00	64.00	64.00 - 64.00	1,140	72,960.00	2
522	2019-10-23	72.00	72.00	72.00 - 72.00	580	41,760.00	2
523	2019-10-14	72.00	72.00	72.00 - 72.00	1,818	130,896.00	2
524	2019-10-09	72.00	72.00	72.00 - 72.00	142	10,224.00	1
525	2019-10-08	71.00	71.00	71.00 - 71.00	7,000	497,000.00	3
526	2019-10-04	74.98	74.98	74.98 - 74.98	320	23,993.60	1
527	2019-10-03	70.00	70.00	70.00 - 70.00	5,010	350,700.00	1
528	2019-09-30	72.00	72.07	72.00 - 75.00	2,049	147,678.00	2
529	2019-09-27	71.88	71.88	71.88 - 71.88	65	4,672.20	2
530	2019-09-26	71.00	70.01	70.00 - 72.00	2,024	142,553.92	6
531	2019-09-25	70.00	71.00	70.00 - 71.00	1,500	105,940.00	5
532	2019-09-24	70.00	70.00	70.00 - 70.00	500	35,000.00	1
533	2019-09-20	70.00	70.00	70.00 - 70.00	9,945	696,150.00	3
534	2019-09-19	70.00	70.00	70.00 - 70.00	1,000	70,000.00	2
535	2019-09-18	63.00	63.00	63.00 - 63.00	1	63.00	1
536	2019-09-17	70.00	70.00	70.00 - 70.00	980	68,600.00	3
537	2019-09-16	63.20	63.20	63.20 - 63.20	200	12,640.00	1
538	2019-09-13	63.50	63.50	63.50 - 63.50	400	25,400.00	1
539	2019-09-11	66.00	66.00	66.00 - 66.00	400	26,400.00	1
540	2019-09-09	66.00	66.00	66.00 - 66.00	2,000	132,000.00	3
541	2019-09-06	65.01	65.38	65.01 - 66.00	1,350	88,258.50	2
542	2019-09-05	65.00	65.00	65.00 - 65.00	150	9,750.00	1
543	2019-09-02	75.00	75.00	75.00 - 75.00	1	75.00	1
544	2019-08-26	70.00	70.00	70.00 - 70.00	3,426	239,820.00	2
545	2019-08-22	77.00	77.00	77.00 - 77.00	100	7,700.00	1
546	2019-08-21	70.00	70.00	70.00 - 70.00	258	18,060.00	1
547	2019-07-24	81.00	80.00	80.00 - 81.00	13,800	1,112,200.00	2
548	2019-07-08	83.00	83.00	83.00 - 83.00	1,050	87,150.00	1
549	2019-07-01	82.01	82.01	82.01 - 82.01	850	69,708.50	1
550	2019-06-28	72.00	83.00	72.00 - 83.00	1,850	150,250.00	2
551	2019-06-20	76.00	73.60	72.00 - 76.00	250	18,400.00	2
552	2019-06-19	73.00	73.00	73.00 - 73.00	1,000	73,000.00	1
553	2019-06-18	80.00	80.41	80.00 - 83.00	7,326	589,080.00	3
554	2019-06-17	80.00	80.00	80.00 - 80.00	1,000	80,000.00	1
555	2019-06-14	83.70	80.99	80.00 - 83.70	774	62,690.00	6
556	2019-06-13	83.70	83.70	83.70 - 83.70	100	8,370.00	1
557	2019-06-06	88.00	88.00	88.00 - 88.00	100	8,800.00	1
558	2019-06-04	81.00	85.00	81.00 - 85.00	1,482	125,570.00	2
559	2019-05-29	85.00	88.00	85.00 - 94.90	6,298	553,014.00	7
560	2019-05-27	81.00	85.00	81.00 - 85.00	1,660	134,464.00	2
561	2019-05-23	80.00	80.00	80.00 - 80.00	2,390	191,200.00	2
562	2019-05-22	80.00	80.00	80.00 - 80.00	757	60,560.00	4
563	2019-05-17	88.00	88.00	88.00 - 88.00	27	2,376.00	1
564	2019-05-16	80.00	80.00	80.00 - 80.00	517	41,360.00	1
565	2019-05-09	85.01	85.02	85.00 - 91.00	692	58,831.00	4
566	2019-05-06	89.00	85.01	85.00 - 89.00	7,010	595,890.00	3
567	2019-05-03	85.00	89.59	85.00 - 90.00	3,849	334,965.00	4
568	2019-05-02	80.00	84.68	80.00 - 85.00	7,610	641,735.00	4
569	2019-05-01	75.01	75.00	75.00 - 75.01	2,300	172,502.30	2
570	2019-04-26	75.00	75.00	70.00 - 75.00	35,728	2,600,955.00	5
571	2019-04-24	69.00	69.00	69.00 - 69.00	10	690.00	1
572	2019-03-29	60.00	60.00	60.00 - 60.00	1,000	60,000.00	3
573	2019-03-20	63.00	60.76	58.00 - 63.00	8,149	495,108.00	5
574	2019-03-14	63.00	63.89	63.00 - 65.00	6,300	402,500.00	3
575	2019-03-13	74.00	74.00	74.00 - 74.00	49	3,626.00	1
576	2019-03-07	65.00	65.00	65.00 - 65.00	2,200	143,000.00	2
577	2019-02-28	70.00	70.00	70.00 - 70.00	120	8,400.00	1
578	2019-02-27	70.00	70.00	70.00 - 70.00	900	63,000.00	1
579	2019-02-19	61.00	61.10	60.00 - 62.00	11,602	698,940.00	4
580	2019-02-18	60.00	60.00	60.00 - 60.00	840	50,400.00	5
581	2019-02-15	60.01	60.01	60.01 - 60.01	140	8,401.40	1
582	2019-02-14	68.00	65.19	65.00 - 68.00	10,140	661,020.00	2
583	2019-02-02	68.00	68.00	68.00 - 68.00	300	20,400.00	1
584	2019-02-01	70.00	70.00	70.00 - 70.00	600	42,000.00	2
585	2019-01-15	80.00	80.00	80.00 - 80.00	400	32,000.00	1
586	2018-12-27	80.00	82.00	80.00 - 82.00	105	8,410.00	2
587	2018-12-20	80.00	80.00	80.00 - 80.00	4,442	355,360.00	1
588	2018-12-19	80.00	83.00	80.00 - 83.00	61	5,060.00	2
589	2018-12-14	80.00	80.00	80.00 - 80.00	57	4,560.00	1
590	2018-12-13	80.00	80.00	80.00 - 80.00	500	40,000.00	1
591	2018-12-12	89.00	90.17	89.00 - 94.90	9,500	852,538.70	5
592	2018-12-11	86.00	86.00	86.00 - 86.00	8,456	727,216.00	2
593	2018-11-29	75.00	75.00	75.00 - 75.00	9,031	677,325.00	3
594	2018-11-27	75.00	75.00	75.00 - 75.00	5,327	399,525.00	1
595	2018-11-21	75.00	70.00	70.00 - 75.00	6,266	440,620.00	2
596	2018-11-20	75.00	75.00	75.00 - 75.00	2,100	157,500.00	1
597	2018-11-19	70.00	71.00	70.00 - 71.00	211,671	15,027,924.00	2
598	2018-11-15	71.00	71.00	71.00 - 71.00	4,000	284,000.00	1
599	2018-11-14	70.00	70.00	70.00 - 70.00	15,280	1,069,600.00	2
600	2018-11-13	70.00	70.00	70.00 - 70.00	4,720	330,400.00	2
601	2018-11-05	80.00	80.00	80.00 - 80.00	9,075	726,000.00	4
602	2018-11-02	80.00	80.00	80.00 - 80.00	3,325	266,000.00	1
603	2018-11-01	90.00	90.00	90.00 - 90.00	100	9,000.00	1
604	2018-10-30	93.99	93.99	93.99 - 93.99	1	93.99	1
605	2018-10-26	83.00	82.78	82.10 - 83.00	2,000	165,550.00	2
606	2018-10-24	85.00	85.00	85.00 - 85.00	1,000	85,000.00	1
607	2018-10-17	94.00	94.00	94.00 - 94.00	2	188.00	1
608	2018-10-16	94.00	94.00	94.00 - 94.00	100	9,400.00	1
609	2018-10-08	92.00	92.00	92.00 - 92.00	750	69,000.00	1
610	2018-10-05	90.00	90.00	90.00 - 90.00	2,946	265,140.00	3
611	2018-10-04	82.00	82.00	82.00 - 82.00	10	820.00	1
612	2018-10-01	92.00	83.00	83.00 - 92.00	1,700	145,150.00	2
613	2018-09-28	92.00	92.00	92.00 - 92.00	50	4,600.00	1
614	2018-09-20	88.00	80.00	80.00 - 88.00	5,306	433,568.00	8
615	2018-09-19	88.00	88.00	88.00 - 88.00	510	44,880.00	1
616	2018-09-18	83.00	83.00	83.00 - 83.00	4,204	348,932.00	1
617	2018-09-17	90.10	83.00	83.00 - 90.10	27,207	2,375,030.00	12
618	2018-09-12	95.00	94.30	90.10 - 95.00	7,436	703,970.00	3
619	2018-09-07	103.50	102.49	100.00 - 103.50	2,241	229,690.00	4
620	2018-09-05	103.00	104.00	103.00 - 104.00	1,938	200,552.00	3
621	2018-09-04	100.00	103.43	95.00 - 105.00	20,613	2,132,015.00	6
622	2018-09-03	105.00	99.77	98.00 - 105.00	5,220	539,100.00	5
623	2018-08-31	108.00	108.00	108.00 - 108.00	500	54,000.00	1
624	2018-08-29	105.00	100.00	100.00 - 109.00	24,105	2,411,065.00	4
625	2018-08-28	105.00	104.95	104.00 - 105.00	2,184	229,221.00	3
626	2018-08-27	98.00	98.40	98.00 - 102.00	5,000	492,000.00	3
627	2018-08-23	90.00	90.00	90.00 - 90.00	423	38,070.00	1
628	2018-08-22	90.00	90.00	90.00 - 90.00	100	9,000.00	1
629	2018-08-21	90.00	90.00	81.00 - 90.00	14,377	1,283,130.00	4
630	2018-08-20	85.00	90.00	85.00 - 90.00	6,170	550,300.00	5
631	2018-08-17	80.00	80.00	80.00 - 80.00	1,000	80,000.00	1
632	2018-08-16	77.00	76.69	76.00 - 77.00	3,300	253,088.00	3
633	2018-08-15	79.00	76.96	76.00 - 81.00	36,817	2,876,109.00	8
634	2018-08-13	85.00	80.00	80.00 - 85.00	1,950	158,755.00	5
635	2018-08-10	96.00	85.01	85.00 - 96.00	886	78,459.00	3
636	2018-08-08	88.00	88.00	88.00 - 88.00	2,558	225,104.00	2
637	2018-08-07	88.00	88.00	88.00 - 88.00	442	38,896.00	1
638	2018-08-03	92.00	89.94	88.00 - 92.00	2,057	185,016.00	3
639	2018-08-02	92.00	92.00	92.00 - 92.00	1,000	92,000.00	1
640	2018-08-01	92.00	92.00	92.00 - 92.00	1,000	92,000.00	1
641	2018-07-31	96.00	96.00	96.00 - 96.00	100	9,600.00	1
642	2018-07-23	110.00	110.00	110.00 - 110.00	10	1,100.00	1
643	2018-07-19	100.30	100.09	100.00 - 100.30	1,610	161,150.00	2
644	2018-07-18	100.30	100.30	100.30 - 100.30	3,500	351,050.00	1
645	2018-07-05	118.00	118.00	118.00 - 118.00	1,000	118,000.00	1
646	2018-07-04	118.00	118.00	118.00 - 118.00	1,360	160,480.00	2
647	2018-07-03	115.00	118.27	115.00 - 120.00	18,539	2,192,680.00	3
648	2018-07-02	99.00	108.15	99.00 - 109.00	497	53,753.00	3
649	2018-06-29	95.00	95.00	95.00 - 95.00	4,400	418,000.00	3
650	2018-06-28	95.00	95.00	95.00 - 95.00	105	9,975.00	2
651	2018-06-26	85.00	85.00	85.00 - 85.00	5,147,597	437,545,745.00	7
652	2018-06-22	85.00	85.00	85.00 - 85.00	630	53,550.00	1
653	2018-06-20	85.00	85.00	85.00 - 85.00	900	76,500.00	1
654	2018-06-19	90.00	90.00	90.00 - 90.00	6,500	585,000.00	1
655	2018-06-13	95.00	95.00	95.00 - 95.00	1,000	95,000.00	1
656	2018-06-11	85.00	85.00	85.00 - 85.00	194	16,490.00	1
657	2018-06-08	85.50	85.50	85.00 - 85.50	541	46,254.50	2
658	2018-06-06	93.00	93.00	93.00 - 93.00	9,300	864,900.00	3
659	2018-06-05	93.00	88.29	85.00 - 93.00	1,700	150,100.00	2
660	2018-06-04	85.00	85.00	85.00 - 85.00	100	8,500.00	1
661	2018-05-29	85.00	85.00	85.00 - 85.00	210	17,850.00	1
662	2018-05-23	98.00	98.00	98.00 - 98.00	100	9,800.00	1
663	2018-05-17	89.00	98.00	89.00 - 99.00	3,500	339,737.00	4
664	2018-05-16	90.00	89.00	85.00 - 90.00	2,928	253,245.00	3
665	2018-05-15	93.00	90.84	90.00 - 95.00	1,200	109,003.00	3
666	2018-05-11	95.00	95.00	95.00 - 95.00	50	4,750.00	1
667	2018-05-09	91.00	91.00	91.00 - 91.00	200	18,200.00	1
668	2018-05-08	99.99	99.99	99.99 - 99.99	10	999.90	1
669	2018-05-03	90.00	93.00	90.00 - 93.00	6,212	565,089.00	2
670	2018-05-02	99.99	99.99	99.99 - 99.99	489	48,895.11	1
671	2018-05-01	100.00	98.95	98.00 - 100.00	9,300	920,200.00	2
672	2018-04-27	100.00	100.00	100.00 - 100.00	56	5,600.00	1
673	2018-04-26	100.00	99.80	98.00 - 100.00	990	98,800.00	2
674	2018-04-25	100.00	100.00	100.00 - 100.00	1,110	111,000.00	3
675	2018-04-20	100.00	100.00	100.00 - 100.00	4,642	464,200.00	7
676	2018-04-19	100.00	100.00	100.00 - 100.00	1,300	130,000.00	1
677	2018-04-18	100.00	100.00	100.00 - 100.00	655	65,500.00	1
678	2018-04-17	105.00	105.00	105.00 - 105.00	4,642	487,410.00	1
679	2018-04-13	110.00	110.05	110.00 - 114.80	91	10,014.80	2
680	2018-04-12	110.00	110.00	110.00 - 110.00	10	1,100.00	1
681	2018-04-11	114.90	110.00	110.00 - 120.00	27,160	3,161,946.80	14
682	2018-04-10	105.00	115.00	101.00 - 115.00	19,699	2,132,248.00	23
683	2018-04-09	100.00	100.01	100.00 - 110.00	41,454	4,231,513.00	25
684	2018-04-06	99.00	100.75	99.00 - 101.00	4,057	408,643.00	4
685	2018-04-05	99.00	99.00	99.00 - 99.00	200	19,800.00	1
686	2018-04-04	99.00	99.94	99.00 - 101.00	10,050	1,004,390.00	7
687	2018-04-02	99.00	90.00	90.00 - 99.00	701	63,099.00	2
688	2018-03-30	90.00	90.00	90.00 - 90.00	1,000	90,000.00	1
689	2018-03-28	100.00	100.00	100.00 - 100.00	500	50,000.00	2
690	2018-03-27	100.00	100.00	100.00 - 100.00	230	23,000.00	1
691	2018-03-26	95.00	97.57	95.00 - 100.00	14,504	1,415,164.00	10
692	2018-03-21	94.00	94.63	94.00 - 95.00	480	45,420.00	2
693	2018-03-20	95.00	93.07	92.00 - 95.00	1,970	183,340.00	3
694	2018-03-19	100.00	100.00	100.00 - 100.00	100	10,000.00	1
695	2018-03-16	97.90	91.92	90.00 - 98.00	8,592	791,237.70	8
696	2018-03-15	88.00	89.93	88.00 - 92.00	2,993	269,170.00	5
697	2018-03-14	86.00	86.00	86.00 - 86.00	60	5,160.00	1
698	2018-03-13	86.00	86.00	86.00 - 86.00	1,000	86,000.00	2
699	2018-03-12	75.10	83.00	75.10 - 85.00	3,760	307,106.00	4
700	2018-03-07	80.00	85.00	76.00 - 85.00	15,045	1,146,174.00	5
701	2018-03-06	80.00	80.00	80.00 - 80.00	200	16,000.00	1
702	2018-03-02	79.00	80.00	79.00 - 85.00	21,906	1,814,577.00	11
703	2018-03-01	79.00	79.00	79.00 - 79.00	20	1,580.00	1
704	2018-02-28	83.90	83.90	83.90 - 83.90	120	10,068.00	1
705	2018-02-26	80.00	78.28	75.00 - 80.00	9,210	694,150.00	5
706	2018-02-23	78.00	78.00	78.00 - 78.00	1	78.00	1
707	2018-02-21	84.00	84.91	84.00 - 85.00	2,335	198,264.00	5
708	2018-02-20	84.90	84.90	84.90 - 84.90	500	42,450.00	1
709	2018-02-14	78.00	82.44	78.00 - 83.00	19,295	1,590,760.00	4
710	2018-02-13	78.00	72.55	72.25 - 78.00	1,055	76,540.00	3
711	2018-02-09	85.00	85.00	85.00 - 85.00	1,650	140,250.00	2
712	2018-02-08	87.99	86.99	85.00 - 87.99	1,590	138,320.00	4
713	2018-02-07	99.90	91.71	85.57 - 99.90	33,888	3,107,740.12	8
714	2018-02-06	106.00	100.66	100.00 - 106.00	3,190	321,100.00	5
715	2018-02-05	121.67	113.23	105.00 - 121.67	90,154	10,208,361.35	31
716	2018-02-02	105.80	105.80	105.80 - 105.80	110,588	11,700,210.40	9
717	2018-02-01	92.00	92.00	92.00 - 92.00	52,006	4,784,552.00	11
718	2018-01-31	80.00	80.00	80.00 - 80.00	10,218	817,440.00	8
719	2018-01-30	69.00	69.61	69.00 - 70.00	6,578	457,913.00	4
720	2018-01-25	65.00	65.00	65.00 - 65.00	39	2,535.00	1
721	2018-01-24	65.00	65.00	65.00 - 65.00	162	10,530.00	1
722	2018-01-22	72.00	65.52	65.00 - 72.00	6,754	442,510.00	3
723	2018-01-19	70.00	70.00	70.00 - 70.00	20	1,400.00	1
724	2018-01-16	65.00	65.01	65.00 - 69.00	25,437	1,653,553.00	5
725	2018-01-08	60.00	60.00	60.00 - 60.00	88	5,280.00	1
726	2018-01-05	65.00	65.00	65.00 - 65.00	9,500	617,500.00	1
727	2017-12-28	70.00	70.00	70.00 - 70.00	100	7,000.00	1
728	2017-12-21	70.00	70.58	70.00 - 73.00	5,200	367,000.00	2
729	2017-12-14	80.00	80.00	80.00 - 80.00	1	80.00	1
730	2017-12-11	80.00	80.00	80.00 - 80.00	498	39,840.00	2
731	2017-12-07	73.00	73.01	73.00 - 80.00	2,302	168,060.00	2
732	2017-12-01	70.00	70.00	70.00 - 70.00	800	56,000.00	2
733	2017-11-30	72.00	71.80	70.00 - 72.00	4,575	328,475.40	4
734	2017-11-29	72.00	72.90	72.00 - 73.00	7,949	579,474.00	2
735	2017-11-28	72.00	72.00	72.00 - 72.00	101	7,272.00	1
736	2017-11-24	80.00	71.83	70.10 - 86.50	15,436	1,108,827.10	4
737	2017-11-23	75.00	75.28	75.00 - 80.00	17,550	1,321,250.00	4
738	2017-11-20	75.00	75.00	75.00 - 75.00	6,440	483,000.00	3
739	2017-11-15	75.00	75.00	75.00 - 75.00	2,000	150,000.00	1
740	2017-11-13	75.00	75.00	75.00 - 75.00	2,000	150,000.00	2
741	2017-11-07	75.00	75.00	75.00 - 75.00	11	825.00	1
742	2017-11-06	75.00	75.00	75.00 - 75.00	400	30,000.00	1
743	2017-11-03	80.00	79.57	75.00 - 80.00	5,424	431,594.00	5
744	2017-11-02	80.10	80.03	80.00 - 80.10	1,318	105,479.70	2
745	2017-11-01	82.00	82.00	82.00 - 82.00	17,376	1,424,832.00	1
746	2017-10-31	80.10	80.10	80.10 - 80.10	3	240.30	2
747	2017-10-24	85.00	85.00	85.00 - 85.00	2,800	238,000.00	1
748	2017-10-20	89.00	89.00	89.00 - 89.00	60	5,340.00	1
749	2017-10-18	90.00	90.00	90.00 - 90.00	800	72,000.00	1
750	2017-10-17	90.00	90.00	90.00 - 90.00	10	900.00	1
751	2017-10-16	80.10	80.00	80.00 - 80.10	14,993	1,199,480.00	2
752	2017-10-13	80.00	80.00	80.00 - 80.00	10,000	800,000.00	1
753	2017-10-11	90.00	90.00	90.00 - 90.00	3,300	297,000.00	1
754	2017-10-10	90.00	90.00	90.00 - 90.00	1,700	153,000.00	1
755	2017-10-09	91.30	93.35	91.30 - 95.40	200	18,670.00	2
756	2017-10-06	85.00	85.02	85.00 - 90.00	2,310	196,400.00	4
757	2017-10-04	85.00	85.00	85.00 - 85.00	1,846	156,910.00	1
758	2017-10-02	82.00	83.00	82.00 - 85.00	300	24,900.00	2
759	2017-09-29	81.00	80.60	80.00 - 81.00	5,003	403,223.00	3
760	2017-09-26	80.00	80.11	80.00 - 82.00	36,900	2,956,000.00	5
761	2017-09-25	80.00	80.00	80.00 - 80.00	19,999	1,599,920.00	5
762	2017-09-22	80.00	79.41	78.00 - 80.00	3,371	267,680.00	4
763	2017-09-21	85.00	80.63	80.00 - 87.00	20,430	1,647,180.00	9
764	2017-09-20	84.00	84.00	84.00 - 84.00	4,199	352,716.00	4
765	2017-09-19	84.00	84.00	84.00 - 84.00	100	8,400.00	1
766	2017-09-18	80.00	80.12	80.00 - 83.00	5,200	416,600.00	3
767	2017-09-15	78.00	78.00	78.00 - 78.00	20,000	1,560,000.00	1
768	2017-09-13	80.00	80.00	80.00 - 80.00	20,000	1,600,000.00	3
769	2017-09-04	85.00	80.05	80.00 - 85.00	10,100	808,500.00	2
770	2017-09-01	80.00	80.00	80.00 - 80.00	1,000	80,000.00	2
771	2017-08-31	80.10	80.00	80.00 - 80.10	20,054	1,604,355.00	6
772	2017-08-30	82.00	82.00	82.00 - 82.00	18,290	1,499,780.00	2
773	2017-08-29	80.00	80.00	80.00 - 80.00	1,300	104,000.00	3
774	2017-08-28	80.00	80.00	80.00 - 80.00	8,500	680,000.00	1
775	2017-08-25	85.00	80.05	80.00 - 85.00	10,100	808,500.00	2
776	2017-08-24	80.00	80.00	80.00 - 80.00	6,000	480,000.00	2
777	2017-08-23	80.00	80.00	80.00 - 80.00	10,000	800,000.00	2
778	2017-08-22	80.00	80.00	80.00 - 80.00	12,000	960,000.00	2
779	2017-08-21	80.10	80.01	80.00 - 80.10	9,450	756,050.00	2
780	2017-08-11	80.10	80.00	80.00 - 80.10	1,056	84,480.60	2
781	2017-08-10	80.00	79.96	75.10 - 80.10	10,906	872,020.60	4
782	2017-08-09	83.10	80.12	80.00 - 83.10	10,087	808,161.40	4
783	2017-08-08	83.10	83.10	83.10 - 83.10	71	5,900.10	1
784	2017-08-07	83.10	83.10	83.10 - 83.10	35	2,908.50	1
785	2017-08-04	95.00	95.00	95.00 - 95.00	900	85,500.00	1
786	2017-08-03	95.00	95.00	95.00 - 95.00	10	950.00	1
787	2017-07-31	86.00	82.66	80.00 - 86.00	674	55,714.00	2
788	2017-07-28	90.00	90.00	90.00 - 90.00	300	27,000.00	1
789	2017-07-27	90.00	90.00	90.00 - 90.00	500	45,000.00	1
790	2017-07-24	86.00	86.00	86.00 - 86.00	1	86.00	1
791	2017-07-20	110.00	99.50	96.00 - 110.00	400	39,800.00	2
792	2017-07-18	112.00	112.05	112.00 - 115.00	15,505	1,737,295.00	8
793	2017-07-17	100.00	100.31	100.00 - 107.00	8,900	892,800.00	4
794	2017-07-16	99.90	99.90	99.90 - 99.90	58	5,794.20	1
795	2017-06-22	99.90	99.90	99.90 - 99.90	42	4,195.80	1
796	2017-06-20	90.00	90.00	90.00 - 90.00	419	37,710.00	2
797	2017-06-16	95.00	98.13	95.00 - 100.00	8,000	785,067.00	8
798	2017-06-12	89.90	94.69	89.90 - 98.00	1,700	160,980.00	4
799	2017-06-07	85.90	86.07	85.90 - 86.20	1,300	111,890.00	5
800	2017-06-06	78.00	81.71	78.00 - 86.00	2,200	179,760.00	10
801	2017-06-05	75.00	75.00	75.00 - 75.00	140	10,500.00	1
802	2017-06-02	75.00	75.00	75.00 - 75.00	50	3,750.00	2
803	2017-05-31	75.00	75.00	75.00 - 75.00	700	52,500.00	1
804	2017-05-30	79.98	80.00	79.98 - 80.00	1,301	104,075.98	4
805	2017-05-26	75.80	83.69	75.80 - 85.00	350	29,290.00	2
806	2017-05-25	71.00	74.20	71.00 - 75.80	300	22,260.00	2
807	2017-05-23	66.00	66.00	66.00 - 66.00	100	6,600.00	1
808	2017-05-22	58.00	58.01	58.00 - 60.00	3,239	187,888.00	2
809	2017-05-19	56.00	55.00	55.00 - 56.00	1,285,447	70,705,292.00	4
810	2017-05-16	58.00	58.00	58.00 - 58.00	1,000	58,000.00	1
811	2017-05-12	57.00	57.00	57.00 - 57.00	110	6,270.00	2
812	2017-05-04	60.00	60.00	60.00 - 60.00	10,000	600,000.00	2
813	2017-05-01	60.00	60.00	60.00 - 60.00	851	51,060.00	2
814	2017-04-27	59.00	59.00	59.00 - 59.00	1,348	79,532.00	3
815	2017-04-26	55.00	55.04	55.00 - 59.00	303	16,677.00	2
816	2017-04-18	58.00	58.10	58.00 - 59.00	6,455	375,017.00	3
817	2017-04-12	59.00	59.00	59.00 - 59.00	1,500	88,500.00	2
818	2017-04-11	55.00	55.00	55.00 - 55.00	390	21,450.00	1
819	2017-04-10	55.00	55.00	55.00 - 55.00	610	33,550.00	1
820	2017-04-05	59.00	60.61	59.00 - 61.90	360	21,820.00	2
821	2017-03-23	55.00	54.07	54.00 - 55.00	20,000	1,081,300.00	4
822	2017-03-22	63.00	63.00	63.00 - 63.00	237	14,931.00	1
823	2017-03-21	55.00	55.00	55.00 - 55.00	651	35,805.00	2
824	2017-03-17	56.00	55.01	55.00 - 56.00	800	44,005.00	2
825	2017-03-15	63.00	63.00	63.00 - 63.00	4	252.00	1
826	2017-03-13	63.00	63.00	63.00 - 63.00	2,000	126,000.00	1
827	2017-03-10	63.00	63.00	63.00 - 63.00	21,000	1,323,000.00	3
828	2017-03-09	59.00	62.62	59.00 - 63.00	10,000	626,223.00	3
829	2017-03-07	55.00	55.00	55.00 - 55.00	3,700	203,500.00	1
830	2017-03-03	60.00	60.00	60.00 - 60.00	6	360.00	1
831	2017-02-23	62.00	62.00	62.00 - 62.00	4,000	248,000.00	3
832	2017-02-22	54.00	61.99	54.00 - 62.10	6,574	407,496.00	4
833	2017-02-21	54.00	54.00	54.00 - 54.00	723	39,042.00	1
834	2017-02-20	54.00	54.00	54.00 - 54.00	8,996	485,784.00	2
835	2017-02-17	55.00	54.25	54.00 - 55.00	2,004	108,720.00	3
836	2017-02-15	55.00	55.00	55.00 - 55.00	9,500	522,500.00	3
837	2017-02-14	55.00	55.00	55.00 - 55.00	4,500	247,500.00	1
838	2017-02-10	56.00	56.00	56.00 - 56.00	3,500	196,000.00	1
839	2017-02-07	55.00	55.24	55.00 - 56.00	7,200	397,700.00	2
840	2017-01-31	61.00	53.56	53.55 - 61.00	9,219,887	493,814,101.30	10
841	2017-01-30	61.00	61.00	61.00 - 61.00	6,000	366,000.00	2
842	2017-01-27	63.00	63.00	63.00 - 63.00	600	37,800.00	1
843	2017-01-26	63.00	63.00	63.00 - 63.00	2,068	130,284.00	5
844	2017-01-20	63.00	63.00	63.00 - 63.00	533	33,579.00	1
845	2017-01-16	63.00	63.00	63.00 - 63.00	484	30,492.00	2
846	2017-01-13	67.00	66.23	66.00 - 67.00	12,541	830,637.00	4
847	2017-01-12	66.00	66.73	66.00 - 67.00	1,490	99,430.00	4
848	2017-01-11	65.99	65.99	65.99 - 66.00	110	7,259.00	2
849	2017-01-09	61.50	61.50	61.50 - 61.50	11,500	707,250.00	1
850	2016-12-28	66.90	66.95	66.90 - 67.00	300	20,085.40	3
851	2016-12-27	67.00	67.00	67.00 - 67.00	600	40,200.00	2
852	2016-12-23	68.80	68.80	68.80 - 68.80	100	6,880.00	1
853	2016-12-22	63.00	63.00	63.00 - 63.00	9,223	581,049.00	3
854	2016-12-20	63.00	63.00	63.00 - 63.00	9,311	586,593.00	3
855	2016-12-19	63.00	63.00	63.00 - 63.00	2,000	126,000.00	1
856	2016-12-16	62.99	60.39	60.00 - 63.00	3,718	224,539.00	10
857	2016-12-13	61.99	61.99	61.99 - 61.99	100	6,199.00	1
858	2016-12-09	60.00	60.00	60.00 - 60.00	10,200	612,000.00	3
859	2016-12-07	60.00	60.00	60.00 - 60.00	14,451	867,060.00	3
860	2016-12-06	61.00	60.13	60.00 - 61.00	4,089	245,890.00	3
861	2016-12-02	60.00	61.15	60.00 - 63.00	19,571	1,196,682.00	4
862	2016-11-30	59.90	59.90	59.90 - 59.90	75,000	4,492,500.00	1
863	2016-11-28	60.00	60.00	60.00 - 60.00	1,320	79,200.00	4
864	2016-11-23	65.00	65.00	65.00 - 65.00	550	35,750.00	1
865	2016-11-22	69.00	69.00	69.00 - 69.00	1	69.00	1
866	2016-11-18	60.00	60.00	60.00 - 60.00	200	12,000.00	1
867	2016-11-17	60.00	60.00	60.00 - 60.00	4,000	240,000.00	1
868	2016-11-14	60.00	60.78	60.00 - 61.00	2,564	155,840.00	2
869	2016-11-10	60.10	60.00	60.00 - 60.10	10,490	629,450.00	3
870	2016-11-04	63.20	63.20	63.20 - 63.20	65	4,108.00	1
871	2016-11-01	60.00	60.00	60.00 - 60.00	10	600.00	1
872	2016-10-27	55.01	55.01	55.01 - 55.01	3,114	171,301.14	1
873	2016-10-21	65.00	63.07	63.00 - 65.00	10,381	654,765.00	3
874	2016-10-18	63.00	63.14	63.00 - 64.00	1,400	88,400.00	2
875	2016-10-10	65.00	65.60	65.00 - 70.00	8,204	538,221.50	4
876	2016-09-28	62.00	62.00	62.00 - 62.00	200	12,400.00	1
877	2016-09-27	61.00	61.00	61.00 - 61.00	226	13,786.00	2
878	2016-09-26	67.60	68.53	67.60 - 72.60	2,171	148,784.60	4
879	2016-09-23	63.27	63.27	63.27 - 63.27	100	6,327.00	1
880	2016-09-22	55.00	55.03	55.00 - 63.00	80,101	4,408,011.50	4
881	2016-09-21	55.00	55.00	55.00 - 55.00	72,200	3,971,000.00	6
882	2016-09-20	55.00	55.00	55.00 - 55.00	10,000	550,000.00	2
883	2016-09-19	55.50	55.04	55.00 - 55.50	16,231	893,320.50	3
884	2016-09-12	55.00	52.14	52.00 - 55.00	43,392	2,262,384.00	5
885	2016-09-09	55.00	55.00	55.00 - 55.00	3,848	211,640.00	4
886	2016-09-08	55.00	55.00	55.00 - 55.00	300	16,500.00	1
887	2016-09-06	55.00	55.00	55.00 - 55.00	500	27,500.00	1
888	2016-09-05	55.00	55.00	55.00 - 55.00	2	110.00	1
889	2016-08-31	55.00	55.00	55.00 - 55.00	5,500	302,500.00	3
890	2016-08-30	55.00	55.00	55.00 - 55.00	150	8,250.00	2
891	2016-08-29	55.00	55.00	55.00 - 55.00	1,270	69,850.00	1
892	2016-08-26	55.00	55.00	55.00 - 55.00	6,400	352,000.00	2
893	2016-08-25	55.00	55.00	55.00 - 55.00	2,500	137,500.00	2
894	2016-08-24	54.99	55.00	54.99 - 55.00	14,170	779,348.30	3
895	2016-08-23	54.99	54.99	54.99 - 54.99	3,600	197,964.00	2
896	2016-08-22	49.10	49.10	49.10 - 49.10	6	294.60	1
897	2016-08-19	50.10	50.01	50.00 - 50.10	3,970	198,557.00	5
898	2016-08-17	54.90	54.90	54.90 - 54.90	80	4,392.00	1
899	2016-08-15	54.90	54.90	54.90 - 54.90	20	1,098.00	1
900	2016-08-11	55.00	55.00	55.00 - 55.00	2,450	134,750.00	3
901	2016-08-10	55.00	55.00	55.00 - 55.00	1,250	68,750.00	2
902	2016-08-08	55.00	55.00	55.00 - 55.00	51,271	2,819,905.00	3
903	2016-08-02	55.00	55.00	55.00 - 56.00	29,917	1,645,482.00	5
904	2016-07-25	55.10	55.06	55.00 - 55.10	2,389	131,543.90	3
905	2016-07-19	55.10	55.10	55.10 - 55.10	1	55.10	1
906	2016-07-05	59.00	59.00	59.00 - 59.00	5,300	312,700.00	3
907	2016-07-04	59.00	59.00	59.00 - 59.00	1	59.00	1
908	2016-07-01	60.00	60.00	60.00 - 60.00	300	18,000.00	1
909	2016-06-30	59.00	59.00	59.00 - 59.00	1,554	91,686.00	2
910	2016-06-27	59.00	59.32	59.00 - 60.00	947	56,173.00	4
911	2016-06-22	63.00	63.00	63.00 - 63.00	32	2,016.00	1
912	2016-06-20	55.00	55.00	55.00 - 55.00	1,055	58,025.00	1
913	2016-06-13	55.00	55.00	55.00 - 55.00	362	19,910.00	1
914	2016-06-09	55.00	55.00	55.00 - 55.00	1,638	90,090.00	4
915	2016-05-23	55.00	55.00	55.00 - 55.00	2,000	110,000.00	2
916	2016-05-12	56.00	56.00	56.00 - 56.00	9,254	518,224.00	6
917	2016-05-11	56.00	56.00	56.00 - 56.00	200	11,200.00	2
918	2016-05-10	59.00	59.00	59.00 - 59.00	1,000	59,000.00	1
919	2016-05-06	60.00	60.00	60.00 - 60.00	8,000	480,000.00	3
920	2016-05-05	59.90	59.96	59.90 - 60.00	2,988	179,146.30	4
921	2016-05-04	59.90	59.90	59.90 - 59.90	2,300	137,770.00	3
922	2016-05-03	59.90	59.90	59.90 - 59.90	1,050	62,895.00	2
923	2016-05-02	59.90	59.90	59.90 - 59.90	2,860	171,314.00	6
924	2016-04-18	59.00	59.00	59.00 - 59.00	132	7,788.00	1
925	2016-04-13	56.00	55.89	55.00 - 56.00	1,740	97,240.00	3
926	2016-04-12	55.00	55.00	55.00 - 55.00	55,049	3,027,695.00	1
927	2016-04-11	55.00	55.27	55.00 - 56.00	18,323	1,012,716.00	4
928	2016-04-08	58.10	55.01	55.00 - 58.10	23,187	1,275,449.30	4
929	2016-04-07	58.10	58.10	58.10 - 58.10	447	25,970.70	1
930	2016-04-04	60.00	60.00	60.00 - 60.00	185	11,100.00	1
931	2016-04-01	59.00	59.00	59.00 - 59.00	10	590.00	1
932	2016-03-29	60.00	60.00	60.00 - 60.00	522	31,320.00	4
933	2016-03-24	60.00	60.00	60.00 - 60.00	1,300	78,000.00	2
934	2016-03-23	60.00	60.00	60.00 - 60.00	723	43,380.00	2
935	2016-03-23	60.00	60.00	60.00 - 60.00	723	43,380.00	2
936	2016-03-22	60.00	60.00	60.00 - 60.00	1,489	89,340.00	4
937	2016-03-18	64.00	64.00	64.00 - 64.00	94	6,016.00	1
938	2016-03-11	60.00	60.00	60.00 - 60.00	882	52,920.00	4
939	2016-03-10	60.00	60.00	60.00 - 60.00	318	19,080.00	5
940	2016-03-09	64.00	62.05	60.00 - 64.00	1,564	97,040.00	3
941	2016-03-07	64.00	63.80	63.00 - 64.00	1,960	125,040.00	7
942	2016-03-04	64.00	64.00	64.00 - 64.00	1,000	64,000.00	2
943	2016-03-03	64.00	64.00	64.00 - 64.00	46	2,944.00	1
944	2016-03-02	64.00	64.00	64.00 - 64.00	154	9,856.00	2
945	2016-03-01	64.00	64.00	64.00 - 64.00	846	54,144.00	1
946	2016-02-19	64.10	64.08	64.00 - 64.10	989	63,379.50	5
947	2016-02-03	64.10	64.10	64.10 - 64.10	465	29,806.50	2
948	2016-01-29	64.00	64.00	64.00 - 64.00	239	15,296.00	1
949	2016-01-18	75.00	75.00	75.00 - 75.00	500	37,500.00	1
950	2015-12-30	73.99	74.53	73.99 - 84.00	22,417	1,670,758.83	5
951	2015-12-28	73.99	73.99	73.99 - 73.99	7,300	540,127.00	1
952	2015-12-22	70.00	70.00	70.00 - 70.00	50	3,500.00	1
953	2015-12-10	73.99	73.99	73.99 - 73.99	100	7,399.00	1
954	2015-12-08	75.00	75.00	75.00 - 75.00	2,000	150,000.00	1
955	2015-12-04	78.00	77.77	70.00 - 78.00	175	13,610.00	2
956	2015-12-03	78.00	78.00	78.00 - 78.00	100	7,800.00	1
957	2015-11-26	78.00	78.00	78.00 - 78.00	8	624.00	1
958	2015-11-24	78.00	78.00	78.00 - 78.00	5	390.00	1
959	2015-11-23	78.00	78.00	78.00 - 78.00	100	7,800.00	1
960	2015-11-20	78.00	78.00	78.00 - 78.00	100	7,800.00	1
961	2015-11-16	78.00	78.00	78.00 - 78.00	1,000	78,000.00	1
962	2015-11-06	75.00	75.00	75.00 - 75.00	700	52,500.00	2
963	2015-11-05	75.00	75.00	75.00 - 75.00	2,100	157,500.00	2
964	2015-11-04	75.00	75.00	75.00 - 75.00	369	27,675.00	1
965	2015-11-03	76.60	76.54	76.50 - 84.00	1,036	79,294.60	4
966	2015-11-02	86.00	86.00	86.00 - 86.00	100	8,600.00	1
967	2015-10-29	86.00	86.00	86.00 - 86.00	64	5,504.00	2
968	2015-10-27	76.60	76.60	76.60 - 76.60	65	4,979.00	1
969	2015-10-26	80.00	80.00	80.00 - 80.00	1,030	82,400.00	2
970	2015-10-22	80.00	80.00	80.00 - 80.00	291	23,280.00	2
971	2015-10-21	86.10	81.89	80.00 - 86.10	1,700	139,220.00	5
972	2015-10-16	86.10	86.10	86.10 - 86.10	170	14,637.00	2
973	2015-10-15	86.10	86.10	86.10 - 86.10	1,140	98,154.00	4
974	2015-10-13	90.00	90.00	90.00 - 90.00	100	9,000.00	1
975	2015-10-12	90.00	90.00	90.00 - 90.00	182	16,380.00	1
976	2015-10-06	90.00	90.00	90.00 - 90.00	100	9,000.00	1
977	2015-10-02	90.00	90.00	90.00 - 90.00	100	9,000.00	1
978	2015-09-28	90.00	90.00	90.00 - 90.00	200	18,000.00	1
979	2015-09-23	97.00	97.00	97.00 - 97.00	70	6,790.00	1
980	2015-09-22	98.00	98.00	98.00 - 98.00	200	19,600.00	1
981	2015-09-18	100.00	100.00	100.00 - 100.00	200	20,000.00	1
982	2015-09-17	87.00	87.05	87.00 - 100.00	3,941	343,062.00	6
983	2015-09-16	87.00	87.00	87.00 - 87.00	3,144	273,528.00	1
984	2015-09-11	87.00	87.00	87.00 - 87.00	130	11,310.00	2
985	2015-09-10	86.00	86.79	86.00 - 87.00	127	11,022.00	2
986	2015-09-04	86.00	86.00	86.00 - 86.00	487	41,882.00	1
987	2015-09-03	87.00	87.00	87.00 - 87.00	670	58,290.00	2
988	2015-09-01	87.00	87.00	87.00 - 87.00	250	21,750.00	2
989	2015-08-27	87.00	87.00	87.00 - 87.00	50	4,350.00	1
990	2015-08-24	87.00	87.00	87.00 - 87.00	9,141	795,267.00	2
991	2015-08-19	87.00	87.00	87.00 - 87.00	328	28,536.00	2
992	2015-08-06	82.00	82.00	82.00 - 82.00	4,623	379,086.00	2
993	2015-08-05	77.11	77.11	77.11 - 77.11	64,000	4,935,040.00	2
994	2015-08-03	87.00	87.00	87.00 - 87.00	1,517	131,979.00	1
995	2015-07-30	87.00	87.00	87.00 - 87.00	200	17,400.00	1
996	2015-07-29	77.00	77.00	77.00 - 77.00	3,340	257,180.00	2
997	2015-07-28	100.00	90.17	86.70 - 100.00	23,973	2,161,531.00	6
998	2015-07-27	102.00	102.00	102.00 - 102.00	34	3,468.00	2
999	2015-07-17	120.00	120.00	120.00 - 120.00	9,298	1,115,760.00	4
1000	2015-07-16	130.00	130.00	130.00 - 130.00	58	7,540.00	1
1001	2015-06-23	142.00	142.00	142.00 - 142.00	85	12,070.00	1
1002	2015-06-16	142.60	142.55	130.00 - 145.00	7,550	1,076,260.00	10
1003	2015-06-15	140.00	136.20	130.00 - 140.00	274	37,320.00	2
1004	2015-06-11	124.00	124.00	124.00 - 124.00	200	24,800.00	2
1005	2015-06-10	108.00	108.00	108.00 - 108.00	100	10,800.00	1
1006	2015-06-09	93.00	94.68	93.00 - 95.00	439	41,565.00	3
1007	2015-06-03	82.80	82.80	82.80 - 82.80	50	4,140.00	1
1008	2015-06-02	80.50	80.50	80.50 - 80.50	5	402.50	1
1009	2015-05-25	70.00	70.00	70.00 - 70.00	100	7,000.00	1
1010	2015-05-20	80.00	72.11	70.00 - 80.00	760	54,800.00	2
1011	2015-05-13	72.00	72.00	72.00 - 72.00	400	28,800.00	1
1012	2015-05-11	90.00	83.65	80.00 - 90.00	1,370	114,600.00	3
1013	2015-05-08	94.00	94.00	94.00 - 94.00	10	940.00	1
1014	2015-05-01	94.00	94.00	94.00 - 94.00	100	9,400.00	1
1015	2015-04-24	94.00	94.00	94.00 - 94.00	52	4,888.00	2
1016	2015-04-23	94.00	92.11	92.00 - 94.00	190	17,500.00	2
1017	2015-04-22	94.00	93.04	93.00 - 94.00	284	26,422.00	2
1018	2015-04-21	94.00	94.00	94.00 - 94.00	40	3,760.00	1
1019	2015-04-16	94.00	94.00	94.00 - 94.00	20	1,880.00	1
1020	2015-04-15	94.00	93.96	92.00 - 94.00	1,070	100,540.00	3
1021	2015-04-14	94.50	94.50	94.50 - 94.50	20	1,890.00	1
1022	2015-04-08	94.50	94.50	94.50 - 94.50	157	14,836.50	1
1023	2015-04-07	94.50	94.50	94.50 - 94.50	1,533	144,868.50	3
1024	2015-04-06	95.00	95.00	95.00 - 95.00	10	950.00	1
1025	2015-04-03	95.00	95.00	95.00 - 95.00	10	950.00	1
1026	2015-04-02	95.00	95.00	95.00 - 95.00	300	28,500.00	1
1027	2015-04-01	95.00	95.00	95.00 - 95.00	100	9,500.00	1
1028	2015-03-31	95.00	95.00	95.00 - 95.00	130	12,350.00	1
1029	2015-03-27	95.00	95.00	95.00 - 95.00	330	31,350.00	2
1030	2015-03-26	95.00	95.00	95.00 - 95.00	20	1,900.00	1
1031	2015-03-23	95.00	95.00	95.00 - 95.00	200	19,000.00	1
1032	2015-03-17	95.00	95.00	95.00 - 95.00	589	55,955.00	3
1033	2015-03-16	95.00	95.00	95.00 - 95.00	80	7,600.00	1
1034	2015-03-12	95.00	95.00	95.00 - 95.00	20	1,900.00	1
1035	2015-03-11	95.00	95.00	95.00 - 95.00	200	19,000.00	2
1036	2015-03-10	95.00	97.00	95.00 - 99.00	200	19,400.00	2
1037	2015-03-09	99.00	96.64	95.00 - 99.00	590	57,020.00	6
1038	2015-03-06	100.00	100.00	100.00 - 100.00	100	10,000.00	1
1039	2015-03-05	105.00	103.58	100.00 - 105.00	2,120	219,600.00	3
1040	2015-03-04	110.00	105.97	105.00 - 110.00	600	63,580.00	3
1041	2015-03-02	110.00	110.00	110.00 - 110.00	9	990.00	1
1042	2015-02-24	115.00	110.07	110.00 - 115.00	755	83,100.00	2
1043	2015-02-18	118.00	118.00	118.00 - 118.00	200	23,600.00	2
1044	2015-02-17	118.00	118.00	118.00 - 118.00	90	10,620.00	1
1045	2015-02-13	119.00	119.00	119.00 - 119.00	10	1,190.00	1
1046	2015-02-10	120.00	120.00	120.00 - 120.00	5,886	706,320.00	5
1047	2015-02-06	120.00	117.14	110.00 - 120.00	1,400	164,000.00	2
1048	2015-02-05	120.00	120.00	120.00 - 120.00	491	58,920.00	1
1049	2015-02-04	110.00	115.04	110.00 - 120.00	1,009	116,080.00	2
1050	2015-02-03	122.00	122.69	122.00 - 126.00	1,570	192,620.00	2
1051	2015-02-02	109.00	109.89	109.00 - 110.00	10,200	1,120,895.00	2
1052	2015-01-30	97.00	97.00	97.00 - 97.00	15,807	1,533,279.00	2
1053	2015-01-29	109.00	109.00	109.00 - 109.00	10	1,090.00	1
1054	2015-01-27	100.00	100.00	100.00 - 100.00	20	2,000.00	1
1055	2015-01-23	99.00	99.99	99.00 - 109.00	43,888	4,388,400.00	6
1056	2015-01-22	98.00	95.18	95.00 - 98.00	88,558	8,428,610.00	4
1057	2015-01-21	99.00	99.00	99.00 - 99.00	395	39,105.00	1
1058	2015-01-20	99.00	99.00	99.00 - 99.00	20	1,980.00	1
1059	2015-01-16	99.00	99.00	99.00 - 99.00	32	3,168.00	2
1060	2015-01-15	99.00	95.00	95.00 - 99.00	5,010	475,990.00	6
1061	2015-01-14	99.00	99.00	99.00 - 99.00	7,400	732,600.00	2
1062	2015-01-13	98.00	99.00	98.00 - 99.00	7,565	746,545.00	3
1063	2015-01-12	99.00	99.00	99.00 - 99.00	5,581	552,519.00	5
1064	2015-01-10	99.00	99.00	99.00 - 99.00	13,800	1,366,200.00	2
1065	2015-01-09	99.00	99.00	99.00 - 99.00	48	4,752.00	1
1066	2015-01-08	99.00	99.00	99.00 - 99.00	25,396	2,514,204.00	4
1067	2015-01-06	100.00	100.00	100.00 - 100.00	152	15,200.00	1
1068	2015-01-05	95.00	95.00	95.00 - 95.00	4,700	446,500.00	2
1069	2014-12-31	95.00	95.00	95.00 - 95.00	3,486	331,170.00	4
1070	2014-12-30	95.00	95.00	95.00 - 95.00	500	47,500.00	1
1071	2014-12-26	95.00	95.00	95.00 - 95.00	5,058	480,510.00	4
1072	2014-12-25	95.00	95.00	95.00 - 96.00	5,824	553,435.00	4
1073	2014-12-24	96.00	96.00	96.00 - 96.00	800	76,800.00	2
1074	2014-12-23	96.00	96.00	96.00 - 96.00	1,000	96,000.00	1
1075	2014-12-22	96.00	96.00	96.00 - 96.00	10	960.00	1
1076	2014-12-19	96.00	96.00	96.00 - 96.00	652	62,592.00	2
1077	2014-12-18	96.00	96.00	96.00 - 96.00	2,900	278,400.00	2
1078	2014-12-16	96.00	95.23	95.00 - 96.00	1,000	95,230.00	2
1079	2014-12-15	100.00	100.00	100.00 - 100.00	145	14,500.00	2
1080	2014-12-12	100.00	100.00	100.00 - 100.00	330	33,000.00	2
1081	2014-12-11	100.00	100.00	100.00 - 100.00	20	2,000.00	2
1082	2014-12-10	110.00	105.00	105.00 - 110.00	385	40,925.00	2
1083	2014-12-09	109.50	109.50	109.50 - 110.00	1,010	110,600.00	2
1084	2014-12-08	110.00	110.00	110.00 - 110.00	1,000	110,000.00	1
1085	2014-12-05	110.00	110.00	110.00 - 110.00	2,100	231,000.00	3
1086	2014-12-02	110.00	110.00	110.00 - 110.00	10	1,100.00	1
1087	2014-12-01	110.00	110.00	110.00 - 110.00	11,485	1,263,350.00	3
1088	2014-11-28	110.00	110.00	110.00 - 110.00	16,840	1,852,400.00	1
1089	2014-11-27	112.00	110.00	110.00 - 112.00	17,590	1,935,900.00	7
1090	2014-11-25	112.00	112.00	112.00 - 112.00	10	1,120.00	1
1091	2014-11-11	105.00	105.00	105.00 - 105.00	9,000	945,000.00	1
1092	2014-11-10	105.00	102.70	100.00 - 105.00	2,170	222,850.00	4
1093	2014-10-28	117.00	117.00	117.00 - 117.00	85	9,945.00	3
1094	2014-10-27	117.00	117.00	117.00 - 117.00	10	1,170.00	1
1095	2014-10-24	114.00	114.06	114.00 - 117.00	510	58,170.00	3
1096	2014-10-20	116.00	116.00	116.00 - 116.00	1,566	181,656.00	3
1097	2014-10-17	118.00	118.00	118.00 - 125.00	280	33,047.00	4
1098	2014-10-16	114.00	118.00	114.00 - 118.00	1,432	166,772.00	4
1099	2014-10-15	124.00	124.93	124.00 - 125.00	1,611	201,264.00	2
1100	2014-10-14	115.00	117.00	115.00 - 117.00	21,300	2,491,500.00	3
1101	2014-10-13	114.00	117.00	114.00 - 117.00	26,233	2,999,226.00	2
1102	2014-10-08	114.00	114.00	114.00 - 114.00	160	18,240.00	1
1103	2014-10-06	114.00	114.00	114.00 - 114.00	10	1,140.00	1
1104	2014-10-03	114.00	114.00	114.00 - 114.00	100	11,400.00	1
1105	2014-10-01	114.00	110.88	110.00 - 114.00	13,682	1,546,873.00	5
1106	2014-09-25	114.00	114.00	114.00 - 114.00	20	2,280.00	1
1107	2014-09-23	110.00	110.00	110.00 - 110.00	25	2,750.00	1
1108	2014-09-12	117.00	117.00	117.00 - 117.00	160	18,720.00	1
1109	2014-09-11	117.00	110.00	110.00 - 117.00	460	51,720.00	2
1110	2014-09-10	111.00	111.00	111.00 - 111.00	2,500	277,500.00	2
1111	2014-09-08	117.00	117.00	117.00 - 117.00	200	23,400.00	1
1112	2014-09-03	118.00	118.00	118.00 - 118.00	89	10,502.00	2
1113	2014-09-02	118.00	118.50	118.00 - 118.50	882	104,236.50	5
1114	2014-09-01	118.00	118.00	118.00 - 118.00	100	11,800.00	1
1115	2014-08-28	118.00	118.00	118.00 - 118.00	100	11,800.00	1
1116	2014-08-21	118.00	118.00	118.00 - 118.00	1,100	129,800.00	1
1117	2014-08-11	119.00	119.00	119.00 - 119.00	100	11,900.00	1
1118	2014-08-08	119.00	119.00	119.00 - 119.00	55	6,545.00	1
1119	2014-07-30	110.00	110.00	110.00 - 110.00	486	53,460.00	2
1120	2014-07-18	119.00	119.00	119.00 - 119.00	55	6,545.00	1
1121	2014-07-10	120.00	120.00	120.00 - 120.00	100	12,000.00	1
1122	2014-07-09	120.00	120.00	120.00 - 120.00	90	10,800.00	1
1123	2014-07-08	115.00	123.30	115.00 - 125.00	15,238	1,877,750.00	5
1124	2014-07-07	110.00	110.00	110.00 - 110.00	9,900	1,089,000.00	3
1125	2014-07-03	110.00	110.00	110.00 - 110.00	60	6,600.00	1
1126	2014-07-02	110.00	110.00	110.00 - 110.00	28	3,080.00	2
1127	2014-07-01	110.00	110.00	110.00 - 110.00	1,332	146,520.00	2
1128	2014-06-30	110.00	110.00	110.00 - 110.00	3,730	410,300.00	1
1129	2014-06-25	110.00	110.00	110.00 - 110.00	7,291	802,010.00	3
1130	2014-06-20	110.00	110.00	110.00 - 110.00	5	550.00	1
1131	2014-06-19	110.00	110.00	110.00 - 110.00	1,171	128,810.00	4
1132	2014-06-17	110.00	110.00	110.00 - 110.00	5,000	550,000.00	2
1133	2014-06-16	109.00	109.00	109.00 - 109.00	200	21,800.00	2
1134	2014-06-11	95.00	95.00	95.00 - 95.00	2,479	235,505.00	3
1135	2014-06-10	105.00	98.12	95.00 - 105.00	3,006	306,615.00	9
1136	2014-06-06	106.00	109.00	106.00 - 109.00	7,020	744,180.00	7
1137	2014-05-27	110.00	110.00	110.00 - 110.00	1,300	143,000.00	2
1138	2014-05-26	110.00	105.15	101.00 - 110.00	940	98,840.00	4
1139	2014-05-23	110.00	110.00	110.00 - 110.00	1,000	110,000.00	3
1140	2014-05-21	115.00	115.00	115.00 - 115.00	2,800	322,000.00	2
1141	2014-05-19	119.00	119.17	115.00 - 120.00	4,620	553,950.00	7
1142	2014-05-15	120.00	120.00	120.00 - 120.00	100	12,000.00	1
1143	2014-05-14	118.00	118.00	118.00 - 118.00	699	82,482.00	2
1144	2014-05-12	120.00	120.00	120.00 - 120.00	10	1,200.00	1
1145	2014-05-07	119.90	119.90	119.90 - 119.90	1,000	119,900.00	1
1146	2014-05-06	118.00	118.00	118.00 - 118.00	2,000	236,000.00	1
1147	2014-05-05	118.00	120.00	118.00 - 120.00	1,520	179,400.00	3
1148	2014-05-01	120.00	120.00	120.00 - 120.00	50	6,000.00	1
1149	2014-04-29	120.00	120.00	120.00 - 120.00	4,055	486,600.00	3
1150	2014-04-28	118.00	118.00	118.00 - 118.00	769	90,742.00	1
1151	2014-04-25	118.00	118.00	118.00 - 118.00	200	23,600.00	1
1152	2014-04-23	117.00	117.00	117.00 - 117.00	1,000	117,000.00	2
1153	2014-04-22	116.90	117.00	116.90 - 117.00	1,500	175,453.60	4
1154	2014-04-21	117.00	115.74	115.00 - 117.00	1,282	149,467.00	5
1155	2014-04-17	118.00	118.00	118.00 - 118.00	45	5,310.00	1
1156	2014-04-10	118.00	118.00	118.00 - 120.00	2,190	260,300.00	5
1157	2014-04-09	120.00	118.33	118.00 - 120.00	60	7,100.00	2
1158	2014-04-08	120.00	120.00	120.00 - 120.00	1,600	192,000.00	1
1159	2014-04-07	120.00	119.83	118.00 - 120.00	3,175	380,450.00	3
1160	2014-04-03	120.00	120.00	120.00 - 120.00	200	24,000.00	1
1161	2014-03-25	118.00	118.00	118.00 - 118.00	4,144	488,992.00	2
1162	2014-03-20	118.00	118.00	118.00 - 118.00	100	11,800.00	1
1163	2014-03-18	118.00	118.00	118.00 - 118.00	200	23,600.00	1
1164	2014-03-14	120.00	120.00	120.00 - 120.00	2,000	240,000.00	3
1165	2014-03-13	120.00	120.00	120.00 - 120.00	2,090	250,800.00	1
1166	2014-03-12	120.00	120.00	120.00 - 120.00	7,418	890,160.00	5
1167	2014-03-11	120.00	120.00	120.00 - 120.00	5,171	620,520.00	6
1168	2014-03-07	120.00	120.00	120.00 - 120.00	2,070	248,400.00	5
1169	2014-03-06	120.00	120.00	120.00 - 120.00	4,620	554,400.00	7
1170	2014-03-04	120.00	120.00	120.00 - 120.00	520	62,400.00	2
1171	2014-03-03	120.00	120.00	120.00 - 120.00	60	7,200.00	1
1172	2014-02-28	120.00	120.00	120.00 - 120.00	5,431	651,720.00	7
1173	2014-02-27	120.00	120.00	120.00 - 120.00	2,200	264,000.00	3
1174	2014-02-18	122.00	121.24	121.00 - 122.00	4,223	511,983.00	5
1175	2014-02-17	125.00	123.01	123.00 - 125.00	1,560	192,000.00	4
1176	2014-02-14	125.00	125.00	125.00 - 125.00	1,597	199,625.00	4
1177	2014-02-13	130.00	130.00	130.00 - 130.00	10	1,300.00	1
1178	2014-02-07	125.00	135.00	125.00 - 135.00	14,126	1,783,572.00	6
1179	2014-02-06	120.00	125.00	120.00 - 125.00	24,642	2,957,140.00	5
1180	2014-02-05	125.00	125.00	125.00 - 125.00	98	12,250.00	1
1181	2014-02-04	125.00	125.00	125.00 - 125.00	110	13,750.00	2
1182	2014-02-03	125.00	125.00	125.00 - 125.00	14	1,750.00	2
1183	2014-01-29	125.00	125.00	125.00 - 125.00	6	750.00	1
1184	2014-01-24	120.00	120.00	120.00 - 120.00	4,647	557,640.00	3
1185	2014-01-23	120.00	120.00	116.50 - 120.00	47,762	5,731,433.00	7
1186	2014-01-21	122.00	122.00	122.00 - 122.00	805	98,210.00	2
1187	2014-01-20	122.00	121.77	115.00 - 122.00	31	3,775.00	2
1188	2014-01-17	120.00	120.03	120.00 - 125.00	19,605	2,353,100.00	4
1189	2014-01-16	126.00	126.00	126.00 - 126.00	120	15,120.00	1
1190	2014-01-15	126.00	126.00	126.00 - 126.00	510	64,260.00	2
1191	2014-01-14	126.00	126.00	126.00 - 126.00	500	63,000.00	2
1192	2014-01-13	126.00	126.00	126.00 - 126.00	1,500	189,000.00	1
1193	2014-01-10	126.00	127.00	126.00 - 127.00	20	2,530.00	2
1194	2014-01-09	128.00	127.20	124.00 - 128.00	5,066	644,415.00	4
1195	2014-01-07	128.00	128.00	128.00 - 128.00	39,700	5,081,600.00	3
1196	2014-01-06	128.00	128.00	128.00 - 128.00	110	14,080.00	2
1197	2014-01-02	130.00	130.14	129.00 - 138.00	5,667	737,490.00	4
1198	2013-12-31	130.00	130.00	130.00 - 130.00	10	1,300.00	1
1199	2013-12-30	130.00	128.00	128.00 - 130.00	1,175	150,920.00	3
1200	2013-12-27	130.00	130.18	130.00 - 139.00	5,100	663,900.00	3
1201	2013-12-26	127.00	128.54	125.00 - 130.00	18,760	2,409,889.00	16
1202	2013-12-23	130.00	130.00	130.00 - 130.00	15,995	2,079,350.00	2
1203	2013-12-20	130.00	130.00	130.00 - 130.00	12,100	1,573,000.00	4
1204	2013-12-17	128.00	128.00	128.00 - 128.00	4,000	512,000.00	1
1205	2013-12-16	126.00	126.00	126.00 - 126.00	446	56,196.00	3
1206	2013-12-13	130.00	129.99	127.00 - 130.00	907	117,904.00	2
1207	2013-12-12	125.00	125.00	125.00 - 125.00	4,840	605,000.00	1
1208	2013-12-11	125.00	125.00	125.00 - 125.00	6,560	820,000.00	5
1209	2013-12-10	130.00	130.00	130.00 - 130.00	10	1,300.00	1
1210	2013-12-05	129.99	129.99	129.99 - 129.99	19,976	2,596,680.24	2
1211	2013-12-02	139.00	139.00	139.00 - 139.00	24	3,336.00	2
1212	2013-11-27	140.00	140.00	140.00 - 140.00	10	1,400.00	1
1213	2013-11-25	149.00	149.00	149.00 - 149.00	1,480	220,520.00	3
1214	2013-11-22	130.00	149.00	130.00 - 149.00	2,820	366,980.00	4
1215	2013-11-21	130.00	130.00	130.00 - 130.00	200	26,000.00	1
1216	2013-11-20	130.00	130.00	130.00 - 130.00	699	90,870.00	6
1217	2013-11-18	131.00	131.00	131.00 - 131.00	200	26,200.00	1
1218	2013-11-15	135.00	134.31	132.00 - 135.00	1,300	174,600.00	2
1219	2013-11-12	144.00	140.00	140.00 - 144.00	2,200	308,800.00	2
1220	2013-11-07	144.00	144.00	144.00 - 144.00	1,000	144,000.00	3
1221	2013-10-23	130.00	130.00	130.00 - 130.00	13,568	1,763,840.00	4
1222	2013-10-22	129.50	130.00	129.50 - 130.00	300	38,900.00	2
1223	2013-10-18	130.00	130.00	130.00 - 130.00	66	8,580.00	2
1224	2013-10-15	129.00	129.00	129.00 - 129.00	1,695	218,655.00	2
1225	2013-10-11	129.00	129.00	129.00 - 129.00	200	25,800.00	1
1226	2013-10-09	129.00	128.00	128.00 - 129.00	1,050	134,450.00	2
1227	2013-10-08	129.00	129.00	129.00 - 129.00	55	7,095.00	1
1228	2013-10-01	128.00	128.00	128.00 - 128.00	1,000	128,000.00	2
1229	2013-09-30	110.00	126.50	110.00 - 126.50	334	36,822.50	3
1230	2013-09-27	110.00	110.00	110.00 - 110.00	1,000	110,000.00	1
1231	2013-09-26	120.00	120.00	120.00 - 120.00	10,000	1,200,000.00	2
1232	2013-09-25	125.00	125.00	125.00 - 125.00	3,160	395,000.00	3
1233	2013-09-24	130.00	126.52	125.00 - 130.00	10,095	1,286,370.00	9
1234	2013-09-23	135.00	132.50	131.00 - 135.00	8,000	1,060,000.00	2
1235	2013-09-12	131.00	131.00	131.00 - 131.00	1,444	189,164.00	1
1236	2013-09-11	140.00	140.00	140.00 - 140.00	500	70,000.00	2
1237	2013-09-10	140.00	140.00	140.00 - 140.00	8,091	1,132,740.00	1
1238	2013-09-05	130.00	130.00	130.00 - 130.00	5	650.00	1
1239	2013-09-02	140.00	140.00	140.00 - 140.00	75	10,500.00	1
1240	2013-08-30	140.00	140.00	140.00 - 140.00	6	840.00	1
1241	2013-08-27	150.00	142.50	135.00 - 150.00	2,000	285,000.00	2
1242	2013-08-26	140.00	145.84	140.00 - 146.00	1,285,289	187,450,420.00	4
1243	2013-08-22	140.00	140.00	140.00 - 140.00	250	35,000.00	1
1244	2013-08-13	140.00	140.00	140.00 - 140.00	3	420.00	1
1245	2013-08-09	125.00	125.00	125.00 - 125.00	340	42,500.00	5
1246	2013-08-07	141.00	141.00	141.00 - 141.00	200	28,200.00	1
1247	2013-08-02	125.00	125.00	125.00 - 125.00	682	85,250.00	2
1248	2013-08-01	125.00	125.00	125.00 - 125.00	3,268	408,500.00	3
1249	2013-07-31	130.00	130.00	130.00 - 130.00	200	26,000.00	1
1250	2013-07-29	141.00	141.00	141.00 - 141.00	21	2,961.00	1
1251	2013-07-26	140.00	140.00	140.00 - 140.00	997	139,580.00	4
1252	2013-07-25	140.00	140.00	140.00 - 140.00	681	95,340.00	2
1253	2013-07-24	136.00	136.97	136.00 - 137.00	6,861	937,957.00	5
1254	2013-07-22	141.00	141.00	141.00 - 141.00	10	1,410.00	1
1255	2013-07-19	140.00	141.46	140.00 - 142.00	6,320	892,100.00	6
1256	2013-07-17	143.00	139.04	139.00 - 143.00	51,566	7,193,938.00	6
1257	2013-07-16	143.00	143.00	136.00 - 143.00	11,802	1,655,177.00	6
1258	2013-07-10	141.00	140.23	140.00 - 141.00	3,485	488,700.00	4
1259	2013-07-09	140.00	140.00	140.00 - 140.00	4,611	645,540.00	1
1260	2013-06-27	140.00	140.00	140.00 - 140.00	1,150	161,000.00	3
1261	2013-06-21	140.00	140.00	140.00 - 140.00	149	20,860.00	1
1262	2013-06-20	140.00	140.25	140.00 - 141.00	14,852	2,082,961.00	7
1263	2013-06-19	140.00	140.00	138.00 - 140.00	1,700	235,560.00	5
1264	2013-06-18	140.00	140.00	135.00 - 140.00	10,530	1,474,050.00	5
1265	2013-06-13	138.00	138.53	138.00 - 140.00	1,838	254,612.00	2
1266	2013-06-12	138.00	135.50	135.00 - 138.00	1,200	162,600.00	5
1267	2013-06-11	138.00	138.00	138.00 - 138.00	350	48,300.00	1
1268	2013-06-10	140.00	140.00	140.00 - 141.00	14,835	2,078,219.00	7
1269	2013-06-07	140.00	140.00	140.00 - 140.00	9,380	1,313,200.00	2
1270	2013-06-05	152.00	151.22	150.00 - 152.00	3,702	559,807.00	4
1271	2013-06-04	153.00	153.00	153.00 - 153.00	1,911	292,383.00	5
1272	2013-06-03	153.00	153.00	153.00 - 153.00	5,513	843,489.00	6
1273	2013-05-29	152.00	152.00	152.00 - 152.00	5	760.00	1
1274	2013-05-28	155.00	155.00	155.00 - 155.00	47	7,285.00	1
1275	2013-05-22	150.00	159.00	150.00 - 159.00	1,302	205,378.00	4
1276	2013-05-20	159.00	159.00	159.00 - 159.00	50	7,950.00	1
1277	2013-05-13	160.00	160.00	160.00 - 160.00	200	32,000.00	1
1278	2013-04-30	160.00	160.00	160.00 - 160.00	1,124	179,840.00	4
1279	2013-04-25	162.00	162.00	162.00 - 162.00	596	96,552.00	2
1280	2013-04-23	165.00	165.00	165.00 - 165.00	380	62,700.00	2
1281	2013-04-22	165.00	165.00	165.00 - 165.00	2,500	412,500.00	2
1282	2013-04-18	170.00	170.00	170.00 - 170.00	100	17,000.00	1
1283	2013-04-17	170.00	170.00	170.00 - 170.00	170	28,900.00	1
1284	2013-04-15	170.00	170.00	170.00 - 170.00	2,449	416,330.00	3
1285	2013-04-12	171.00	171.00	171.00 - 171.00	6,238	1,066,698.00	5
1286	2013-04-11	172.00	171.17	171.00 - 172.00	1,200	205,400.00	3
1287	2013-04-10	171.00	171.00	170.00 - 171.00	7,462	1,274,802.00	9
1288	2013-04-09	172.00	172.00	172.00 - 172.00	1,000	172,000.00	1
1289	2013-04-04	179.00	178.00	178.00 - 179.00	50,009	8,901,611.00	3
1290	2013-04-03	174.00	174.00	174.00 - 174.00	100	17,400.00	2
1291	2013-04-02	172.00	172.00	172.00 - 172.00	11,506	1,979,032.00	2
1292	2013-04-01	172.00	172.00	172.00 - 172.00	1,000	172,000.00	1
1293	2013-03-29	179.00	179.00	179.00 - 179.00	3,238	579,602.00	2
1294	2013-03-26	179.00	179.00	179.00 - 179.00	1,000	179,000.00	1
1295	2013-03-21	180.00	180.00	180.00 - 180.00	50	9,000.00	1
1296	2013-03-20	179.00	179.00	179.00 - 179.00	6,762	1,210,398.00	5
1297	2013-03-19	180.00	180.00	180.00 - 180.00	5,500	990,000.00	6
1298	2013-03-18	182.00	180.00	180.00 - 182.00	2,080	374,560.00	3
1299	2013-03-15	182.00	182.00	182.00 - 182.00	234	42,588.00	1
1300	2013-03-14	180.00	181.67	180.00 - 182.00	600	109,000.00	2
1301	2013-03-12	180.00	180.00	180.00 - 180.00	9,000	1,620,000.00	5
1302	2013-03-06	186.00	186.00	186.00 - 186.00	750	139,500.00	1
1303	2013-02-28	186.00	186.00	186.00 - 186.00	10	1,860.00	2
1304	2013-02-25	185.00	185.00	185.00 - 185.00	7,650	1,415,250.00	2
1305	2013-02-21	185.00	185.00	185.00 - 185.00	200	37,000.00	1
1306	2013-02-18	185.00	185.00	185.00 - 185.00	100	18,500.00	1
1307	2013-02-15	185.00	185.00	185.00 - 185.00	50	9,250.00	1
1308	2013-02-14	186.00	186.00	186.00 - 186.00	12,010	2,233,860.00	2
1309	2013-02-13	186.00	186.00	186.00 - 186.00	3	558.00	1
1310	2013-02-07	186.00	186.00	186.00 - 186.00	1	186.00	1
1311	2013-02-06	186.00	186.00	186.00 - 186.00	251	46,686.00	2
1312	2013-02-05	186.00	188.00	186.00 - 188.00	11,607	2,166,116.00	5
1313	2013-02-01	186.00	186.00	186.00 - 186.00	50	9,300.00	1
1314	2013-01-31	181.00	181.00	181.00 - 181.00	1,990	360,190.00	1
1315	2013-01-24	185.00	181.29	181.00 - 185.00	5,957	1,079,949.00	2
1316	2013-01-23	188.00	188.00	188.00 - 188.00	400	75,200.00	2
1317	2013-01-21	188.00	188.00	188.00 - 188.00	1,436	269,968.00	1
1318	2013-01-18	188.00	188.00	188.00 - 188.00	501	94,188.00	2
1319	2013-01-16	188.00	188.00	188.00 - 188.00	10	1,880.00	1
1320	2013-01-15	188.00	188.00	188.00 - 188.00	540	101,520.00	4
1321	2013-01-09	188.00	188.00	188.00 - 188.00	226	42,488.00	1
1322	2013-01-07	182.00	182.00	182.00 - 182.00	1,900	345,800.00	2
1323	2013-01-05	182.00	182.00	182.00 - 182.00	100	18,200.00	1
1324	2013-01-04	182.00	182.00	182.00 - 182.00	1,000	182,000.00	2
1325	2013-01-03	180.00	188.00	180.00 - 188.00	11,295	2,033,500.00	3
1326	2013-01-02	180.00	180.00	180.00 - 180.00	1,255	225,900.00	1
1327	2012-12-28	170.00	170.00	170.00 - 170.00	35,000	5,950,000.00	1
1328	2012-12-27	180.00	180.00	180.00 - 180.00	24	4,320.00	1
1329	2012-12-26	173.00	175.00	173.00 - 175.00	2,322	405,335.00	6
1330	2012-12-25	171.00	171.00	171.00 - 171.00	350	59,850.00	2
1331	2012-12-24	171.00	171.00	171.00 - 171.00	150	25,650.00	1
1332	2012-12-21	174.00	170.33	170.00 - 174.00	1,728	295,172.00	3
1333	2012-12-20	174.00	174.00	174.00 - 174.00	100	17,400.00	1
1334	2012-12-19	174.00	174.00	174.00 - 174.00	157	27,318.00	2
1335	2012-12-18	175.00	175.00	175.00 - 175.00	973	170,275.00	3
1336	2012-12-17	175.00	176.02	175.00 - 180.00	2,402	422,810.00	3
1337	2012-12-14	170.00	170.00	170.00 - 170.00	5,530	940,100.00	2
1338	2012-12-11	160.00	160.00	160.00 - 160.00	2,780	444,800.00	1
1339	2012-12-06	158.00	157.08	156.00 - 158.00	1,112	174,672.00	7
1340	2012-12-05	160.00	158.00	158.00 - 160.00	5,407	856,406.00	10
1341	2012-12-03	160.00	160.00	160.00 - 160.00	13,125	2,100,000.00	1
1342	2012-11-30	175.00	175.00	175.00 - 175.00	105	18,375.00	1
1343	2012-11-28	175.00	175.00	175.00 - 175.00	227	39,725.00	2
1344	2012-11-27	175.00	175.00	175.00 - 175.00	561	98,175.00	1
1345	2012-11-23	178.00	178.00	178.00 - 178.00	911	162,158.00	3
1346	2012-11-20	181.00	181.00	181.00 - 181.00	7,000	1,267,000.00	1
1347	2012-11-15	182.00	182.00	182.00 - 182.00	10	1,820.00	1
1348	2012-11-13	185.00	185.00	185.00 - 185.00	10	1,850.00	1
1349	2012-11-12	186.00	186.00	186.00 - 186.00	1,214	225,804.00	1
1350	2012-11-05	187.00	187.00	187.00 - 187.00	518	96,866.00	1
1351	2012-10-30	181.00	178.00	178.00 - 181.00	969	172,932.00	2
1352	2012-10-26	185.00	185.00	185.00 - 185.00	1,505	278,425.00	1
1353	2012-10-22	185.00	185.00	185.00 - 185.00	1,048	193,880.00	1
1354	2012-10-19	184.00	181.15	181.00 - 184.00	1,000	181,150.00	2
1355	2012-10-18	185.00	185.00	185.00 - 185.00	1,120	207,200.00	3
1356	2012-10-17	185.00	185.00	185.00 - 185.00	1,000	185,000.00	2
1357	2012-10-16	185.00	185.00	185.00 - 185.00	170	31,450.00	2
1358	2012-10-12	185.00	185.00	185.00 - 185.00	240	44,400.00	1
1359	2012-10-10	185.00	185.00	185.00 - 185.00	4,260	788,100.00	3
1360	2012-10-05	187.00	185.05	185.00 - 187.00	4,422	818,270.00	3
1361	2012-10-02	185.00	185.00	185.00 - 185.00	800	148,000.00	2
1362	2012-10-01	182.00	184.76	181.00 - 185.01	16,035	2,962,634.00	9
1363	2012-09-28	185.00	185.00	185.00 - 185.00	2,050	379,250.00	1
1364	2012-09-27	185.00	181.00	180.00 - 185.00	50	9,050.00	2
1365	2012-09-18	185.00	185.27	185.00 - 188.00	5,500	1,019,000.00	3
1366	2012-09-14	188.00	188.00	188.00 - 188.00	200	37,600.00	1
1367	2012-09-07	188.00	188.00	188.00 - 188.00	200	37,600.00	1
1368	2012-09-05	188.00	188.00	188.00 - 188.00	18,100	3,402,800.00	2
1369	2012-08-31	185.00	185.00	185.00 - 185.00	19,246	3,560,510.00	3
1370	2012-08-30	185.00	185.00	185.00 - 185.00	14,250	2,636,250.00	2
1371	2012-08-29	181.00	181.00	181.00 - 181.00	931	168,511.00	2
1372	2012-08-28	185.00	185.00	185.00 - 185.00	11,160	2,064,600.00	4
1373	2012-08-27	185.00	185.00	185.00 - 185.00	5,000	925,000.00	1
1374	2012-08-23	190.00	190.00	190.00 - 190.00	5	950.00	1
1375	2012-08-22	185.00	185.01	185.00 - 190.00	10,025	1,854,750.00	2
1376	2012-08-20	180.00	180.00	180.00 - 180.00	1,200	216,000.00	3
1377	2012-08-17	180.00	180.03	180.00 - 181.00	3,361	605,080.00	4
1378	2012-08-15	200.00	180.00	180.00 - 200.00	4,499	833,820.00	2
1379	2012-08-14	208.00	200.15	200.00 - 208.00	10,795	2,160,650.00	8
1380	2012-08-13	208.00	208.00	208.00 - 208.00	20	4,160.00	1
1381	2012-08-03	210.00	210.00	210.00 - 210.00	50	10,500.00	1
1382	2012-08-01	200.00	200.00	200.00 - 200.00	56	11,200.00	1
1383	2012-07-31	200.00	200.00	200.00 - 200.00	14	2,800.00	1
1384	2012-07-30	200.00	200.00	200.00 - 200.00	1,930	386,000.00	1
1385	2012-07-27	200.00	200.00	200.00 - 200.00	65,078	13,015,600.00	3
1386	2012-07-25	200.00	200.00	200.00 - 200.00	690	138,000.00	1
1387	2012-07-23	200.00	200.00	200.00 - 200.00	274	54,800.00	1
1388	2012-07-10	190.00	190.00	190.00 - 190.00	157	29,830.00	1
1389	2008-09-05	120.00	123.00	120.00 - 123.00	55,678	6,733,034.00	0
1390	2008-09-04	123.00	120.00	120.00 - 123.00	15,320	1,840,520.00	0
1391	2008-09-03	123.00	123.00	123.00 - 123.00	28,000	3,444,000.00	0
1392	2008-09-02	120.00	123.00	120.00 - 123.00	203,434	24,423,930.00	0
1393	2008-09-01	120.00	120.00	120.00 - 120.00	1,700	204,000.00	0
1394	2008-08-29	123.00	120.00	120.00 - 123.00	2,995	363,450.00	0
1395	2008-08-27	124.00	120.00	120.00 - 124.00	7,295	882,324.00	0
1396	2008-08-26	125.00	124.00	120.00 - 125.00	24,617	2,962,371.00	0
1397	2008-08-25	125.00	125.00	125.00 - 125.00	48,598	6,074,750.00	0
1398	2008-08-22	126.00	125.00	125.00 - 126.00	83,478	10,515,720.00	0
1399	2008-08-21	126.00	126.00	126.00 - 126.00	52,584	6,625,584.00	0
1400	2008-08-20	128.00	128.00	128.00 - 128.00	17,760	2,273,280.00	0
1401	2008-08-19	129.00	129.00	128.00 - 129.00	58,560	7,504,240.00	0
1402	2008-08-18	130.00	129.00	129.00 - 132.00	256,496	33,342,847.00	0
1403	2008-08-15	129.00	130.00	129.00 - 130.00	57,400	7,414,600.00	0
1404	2008-08-14	130.00	130.00	130.00 - 130.00	14,923	1,939,990.00	0
1405	2008-08-13	130.00	130.00	130.00 - 130.00	72,911	9,478,430.00	0
1406	2008-08-12	130.00	130.00	130.00 - 131.00	339,406	44,162,780.00	0
1407	2008-08-11	130.00	131.00	130.00 - 131.00	488,496	63,533,640.00	0
1408	2008-08-08	134.00	130.00	130.00 - 134.00	201,630	26,755,424.00	0
1409	2008-08-07	134.00	134.00	134.00 - 135.00	608,147	81,495,794.00	0
1410	2008-08-06	135.00	133.00	133.00 - 135.00	511,342	69,008,415.00	0
1411	2008-08-05	152.00	130.00	130.00 - 152.00	2,518,486	353,964,690.00	0
1412	2008-08-04	132.00	132.00	132.00 - 132.00	250,000	33,000,000.00	0
1413	2008-08-01	100.00	115.00	100.00 - 115.00	30,395,272	3,195,456,280.00	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