Өмнөх өдрийн хаалтын ханш	70.00
Нээлтийн ханш	70.00
Хаалтын ханш	69.96
Тухайн өдрийн VWAP	69.96
Авах дээд үнэ	68.00 x 300
Зарах доод үнэ	70.00 x 38,909
Нийт гаргасан хувьцаа	34,452,124
Эргэлтэд гаргасан хувьцаа	34,452,124

Өдрийн хязгаар	69.00 - 70.00
Арилжигдсан ширхэг	174
Арилжааны үнийн дүн	12,173.30
Хэлцлийн тоо	8
52 долоо хоног	60.31 - 80.00
ISIN	MN0ITLS05434
Зах зээлийн үнэлгээ	2,410,270,595.04

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-09-22	70.00	70.00	70.00 - 70.00	72	5,040.00	3
2	2026-09-21	70.00	66.29	65.01 - 70.00	5,589	376,911.76	17
3	2026-09-18	70.00	70.00	68.00 - 70.00	2,270	157,312.00	16
4	2026-09-17	70.00	67.03	65.00 - 70.00	3,468	237,152.60	16
5	2026-09-16	70.00	70.00	69.90 - 70.00	327	22,889.36	14
6	2026-09-15	70.00	70.00	70.00 - 71.00	760	53,352.00	10
7	2026-09-14	71.00	69.99	69.99 - 71.00	630	44,146.99	15
8	2026-09-11	71.00	71.00	71.00 - 71.00	216	15,336.00	9
9	2026-09-10	71.00	70.96	70.00 - 71.00	253	17,952.00	5
10	2026-09-09	71.00	71.00	71.00 - 71.00	75	5,325.00	3
11	2026-09-08	71.00	70.89	70.00 - 71.00	1,130	80,220.00	7
12	2026-09-07	71.00	71.00	71.00 - 71.00	1,030	73,130.00	8
13	2026-09-04	70.00	70.99	70.00 - 71.00	1,619	113,448.40	7
14	2026-09-03	71.00	70.70	70.00 - 71.00	272	19,231.00	9
15	2026-09-02	71.96	71.96	71.96 - 71.97	1,201	86,424.57	10
16	2026-09-01	71.00	71.12	70.00 - 71.97	977	69,479.43	4
17	2026-08-31	71.00	70.05	70.00 - 71.97	969	68,879.80	19
18	2026-08-28	71.97	71.97	71.00 - 71.97	466	33,293.48	12
19	2026-08-27	71.97	71.97	71.50 - 71.97	149	10,700.03	6
20	2026-08-26	71.97	71.98	71.96 - 71.98	2,144	154,312.79	12
21	2026-08-25	71.99	71.00	71.00 - 71.99	11,040	792,615.13	13
22	2026-08-24	69.99	71.49	69.99 - 71.49	1,201	84,246.00	8
23	2026-08-21	69.99	69.99	69.99 - 69.99	397	27,786.03	2
24	2026-08-20	61.15	69.98	61.15 - 61.15	368	22,865.23	4
25	2026-08-19	65.00	69.99	61.00 - 69.99	16,403	1,014,105.97	3
26	2026-08-18	65.50	69.99	65.50 - 69.99	8,574	562,037.02	9
27	2026-08-17	70.00	69.31	70.00 - 70.00	63,706	4,417,409.93	14
28	2026-08-14	70.00	70.00	70.00 - 70.00	3,081	215,670.00	10
29	2026-08-13	71.49	69.66	68.00 - 71.50	3,311	230,653.93	8
30	2026-08-12	71.58	71.58	68.20 - 71.58	1,466	102,934.50	9
31	2026-08-11	71.99	71.00	71.00 - 71.99	2,189	157,439.59	7
32	2026-08-10	71.99	71.72	71.20 - 71.99	116	8,335.04	5
33	2026-08-07	71.99	71.39	71.39 - 71.99	86	6,148.54	6
34	2026-08-06	71.39	71.51	71.39 - 71.99	3,983	284,841.97	9
35	2026-08-05	71.00	71.99	66.00 - 71.99	19,315	1,282,754.53	22
36	2026-08-04	68.10	71.99	68.10 - 71.99	3,127	213,434.95	5
37	2026-08-03	68.08	68.08	68.08 - 71.69	10,001	680,871.69	11
38	2026-07-31	71.99	70.08	69.00 - 71.99	895	62,719.56	11
39	2026-07-29	71.99	71.69	70.00 - 71.99	70	5,033.33	8
40	2026-07-28	72.00	72.00	72.00 - 72.00	86	6,192.00	4
41	2026-07-27	72.00	72.00	72.00 - 72.00	95	6,840.00	2
42	2026-07-24	70.00	70.93	70.00 - 72.00	110	7,802.00	7
43	2026-07-23	70.00	72.00	70.00 - 72.00	5,405	388,756.00	4
44	2026-07-22	72.00	72.00	72.00 - 72.00	19,292	1,389,024.00	8
45	2026-07-21	71.10	72.00	71.10 - 72.00	1,021	72,612.00	3
46	2026-07-20	72.00	71.62	71.00 - 72.00	78	5,586.00	5
47	2026-07-09	72.00	72.00	72.00 - 72.00	154	11,088.00	5
48	2026-07-08	70.00	71.95	70.00 - 72.00	19,475	1,401,200.00	7
49	2026-07-07	76.00	72.00	72.00 - 76.00	3,649	265,932.00	10
50	2026-07-06	70.00	69.97	68.00 - 70.00	711	49,748.00	3
51	2026-07-03	70.00	67.28	65.01 - 76.00	1,260	84,767.00	3
52	2026-07-02	72.00	71.04	70.00 - 75.00	4,475	319,270.00	13
53	2026-07-01	75.00	75.00	72.00 - 75.00	8,637	647,715.00	7
54	2026-06-30	75.00	75.00	75.00 - 77.00	1,455	109,127.00	5
55	2026-06-29	77.00	77.00	77.00 - 77.00	273	21,021.00	5
56	2026-06-26	70.00	68.18	68.00 - 77.00	18,168	1,245,071.94	10
57	2026-06-25	74.00	75.26	74.00 - 78.99	299	22,502.60	4
58	2026-06-24	76.99	77.00	76.99 - 77.00	3,020	232,539.21	4
59	2026-06-23	74.00	75.59	74.00 - 79.00	1,370	101,970.00	3
60	2026-06-22	75.00	74.10	74.10 - 75.00	927	68,697.00	3
61	2026-06-19	74.00	74.97	74.00 - 75.00	124	9,296.00	2
62	2026-06-18	75.00	74.97	74.20 - 75.00	217	16,267.80	3
63	2026-06-17	75.00	74.99	74.20 - 75.00	6,702	502,571.60	6
64	2026-06-16	75.30	74.27	74.20 - 78.99	31,531	2,341,935.33	11
65	2026-06-15	75.00	75.02	75.00 - 78.99	4,080	306,079.80	3
66	2026-06-12	78.98	75.00	75.00 - 78.98	14,283	1,071,232.96	3
67	2026-06-11	79.00	79.00	79.00 - 79.00	200	15,800.00	1
68	2026-06-10	79.00	79.00	79.00 - 79.00	1,250	98,750.00	1
69	2026-06-09	78.99	78.99	78.99 - 78.99	61	4,818.39	2
70	2026-06-08	79.99	79.99	79.98 - 79.99	473	37,835.04	3
71	2026-06-05	79.96	79.96	79.96 - 79.96	37	2,958.52	1
72	2026-06-04	74.23	79.97	74.23 - 79.98	89	6,819.12	3
73	2026-06-03	79.99	79.97	79.00 - 79.99	192	15,341.23	4
74	2026-06-02	74.23	79.00	74.23 - 79.00	2,225	166,233.75	5
75	2026-05-29	78.98	78.98	78.98 - 78.98	85	6,713.30	3
76	2026-05-28	78.99	78.99	78.98 - 78.99	2,920	230,649.30	6
77	2026-05-27	78.99	74.23	74.23 - 78.99	480	36,011.20	2
78	2026-05-26	78.99	78.99	78.99 - 78.99	268	21,169.32	1
79	2026-05-25	78.99	78.99	78.98 - 78.99	1,104	87,204.21	3
80	2026-05-22	78.89	78.89	78.89 - 78.89	1,005	79,284.45	2
81	2026-05-21	74.21	74.21	74.21 - 74.21	1,200	89,052.00	1
82	2026-05-20	74.20	74.51	74.20 - 79.99	12,505	931,765.17	7
83	2026-05-19	80.00	79.99	75.00 - 80.00	135	10,699.10	5
84	2026-05-18	80.00	79.00	74.00 - 80.00	7,624	580,367.04	10
85	2026-05-15	80.00	80.00	79.99 - 80.00	4,169	333,495.00	10
86	2026-05-13	80.00	80.00	79.99 - 80.00	38,531	3,082,460.00	9
87	2026-05-12	80.00	80.00	79.00 - 80.00	8,517	681,240.00	4
88	2026-05-11	79.00	79.00	79.00 - 80.00	25,292	2,002,341.00	12
89	2026-05-08	74.01	76.08	74.01 - 76.50	931	69,153.60	5
90	2026-05-07	80.00	79.95	76.00 - 80.00	902	72,112.00	3
91	2026-05-06	73.50	75.06	73.50 - 79.99	20,864	1,548,601.63	7
92	2026-05-05	75.00	73.50	73.50 - 75.00	2,181	162,037.50	9
93	2026-05-04	74.96	74.99	74.00 - 75.00	2,631	197,128.92	13
94	2026-05-01	72.98	74.96	72.98 - 74.99	2,088	153,613.20	7
95	2026-04-30	72.98	72.98	72.98 - 72.98	1	72.98	1
96	2026-04-29	73.00	72.98	70.05 - 73.00	13,925	977,581.80	11
97	2026-04-28	73.00	72.99	70.03 - 73.00	111,796	7,855,627.85	10
98	2026-04-27	73.00	71.11	70.00 - 73.00	5,886	418,543.00	5
99	2026-04-24	74.00	73.00	70.00 - 74.00	40,150	2,815,040.30	10
100	2026-04-23	71.00	75.00	70.00 - 75.00	22,714	1,654,462.08	18
101	2026-04-22	71.00	70.23	70.00 - 71.00	6,370	447,375.00	2
102	2026-04-21	71.10	65.26	65.00 - 71.10	5,050	329,555.00	3
103	2026-04-20	63.30	71.01	63.00 - 71.10	1,433	101,328.05	7
104	2026-04-17	71.10	62.60	62.60 - 71.10	57,526	3,685,017.60	6
105	2026-04-16	70.00	71.00	70.00 - 71.10	27,857	1,977,759.72	7
106	2026-04-15	65.00	65.00	65.00 - 65.00	551	35,815.00	3
107	2026-04-14	69.00	62.00	62.00 - 70.00	100,362	6,225,193.00	4
108	2026-04-13	69.00	65.00	65.00 - 69.00	60,046	3,934,932.00	7
109	2026-04-10	67.00	67.14	67.00 - 69.00	705	47,335.00	5
110	2026-04-09	71.00	71.00	71.00 - 71.00	149	10,579.00	1
111	2026-04-08	71.00	67.02	67.00 - 71.00	11,650	780,750.00	3
112	2026-04-07	70.00	67.75	67.00 - 70.00	2,955	200,202.00	7
113	2026-04-06	70.00	70.00	68.00 - 70.00	421	28,937.00	8
114	2026-04-02	71.00	71.00	71.00 - 71.00	70	4,970.00	1
115	2026-04-01	71.00	71.00	71.00 - 71.00	21	1,491.00	2
116	2026-03-31	71.00	71.00	71.00 - 71.00	32	2,272.00	3
117	2026-03-30	71.00	71.00	71.00 - 71.00	1,310	93,010.00	3
118	2026-03-27	70.00	72.94	70.00 - 74.90	1,455	106,131.10	6
119	2026-03-26	69.00	69.32	69.00 - 70.00	749	51,922.00	4
120	2026-03-25	71.00	70.19	70.00 - 73.00	393	27,636.00	7
121	2026-03-24	72.00	71.86	71.00 - 72.00	70	5,030.00	2
122	2026-03-23	74.00	70.36	70.00 - 74.00	110	7,740.00	2
123	2026-03-20	74.90	74.83	74.80 - 74.90	15	1,122.50	2
124	2026-03-19	71.00	71.00	71.00 - 71.00	10,130	719,230.00	5
125	2026-03-18	71.00	71.00	71.00 - 71.00	147	10,437.00	6
126	2026-03-17	71.98	71.99	70.00 - 72.00	658	47,366.56	9
127	2026-03-16	70.00	70.00	70.00 - 70.00	101	7,070.00	3
128	2026-03-13	71.99	69.03	69.00 - 71.99	2,736	188,964.82	9
129	2026-03-12	70.99	71.98	70.99 - 71.99	1,095	77,793.75	10
130	2026-03-11	70.00	69.00	69.00 - 71.00	155	10,945.00	3
131	2026-03-10	69.00	70.00	69.00 - 70.00	12,239	844,604.00	7
132	2026-03-09	69.00	69.00	69.00 - 69.00	188	12,972.00	4
133	2026-03-06	69.00	64.00	64.00 - 69.00	44,650	2,858,265.00	6
134	2026-03-05	64.00	69.00	64.00 - 69.00	21,176	1,358,634.00	5
135	2026-03-03	63.01	63.00	63.00 - 69.00	2,745	173,815.00	4
136	2026-03-02	69.00	69.00	69.00 - 69.00	50	3,450.00	1
137	2026-02-27	69.00	69.00	69.00 - 69.00	576	39,744.00	2
138	2026-02-26	70.00	69.10	69.00 - 70.00	115	7,947.00	3
139	2026-02-25	69.85	70.00	61.50 - 70.00	3,702	242,020.00	9
140	2026-02-24	70.00	61.96	61.00 - 70.00	71,597	4,435,855.70	12
141	2026-02-23	70.00	70.00	70.00 - 70.00	5,643	395,010.00	6
142	2026-02-16	70.00	70.00	70.00 - 70.00	142	9,940.00	3
143	2026-02-13	70.00	70.00	70.00 - 70.00	71	4,970.00	3
144	2026-02-12	69.95	70.00	69.95 - 70.00	2,717	190,117.95	3
145	2026-02-11	70.00	70.00	69.95 - 70.00	914	63,977.00	7
146	2026-02-10	70.00	64.65	61.10 - 70.00	6,990	454,674.40	8
147	2026-02-09	70.00	70.00	70.00 - 70.00	3,342	233,940.00	6
148	2026-02-06	63.00	61.08	60.10 - 70.00	16,050	1,001,900.00	5
149	2026-02-05	70.00	70.00	70.00 - 70.00	1,116	78,120.00	9
150	2026-02-04	71.00	66.61	64.00 - 71.00	3,980	265,122.16	17
151	2026-02-03	71.00	71.00	70.01 - 71.00	414	29,027.70	8
152	2026-02-02	72.00	71.70	71.00 - 72.00	259	18,571.00	3
153	2026-01-30	72.80	72.97	72.80 - 72.99	11	802.70	3
154	2026-01-29	70.00	70.00	70.00 - 70.00	301	21,070.00	1
155	2026-01-28	72.80	72.80	72.80 - 72.80	8	582.40	2
156	2026-01-27	72.80	72.79	70.00 - 72.80	689	50,153.60	3
157	2026-01-26	72.99	72.99	72.99 - 72.99	11	802.89	1
158	2026-01-23	72.99	72.99	72.99 - 72.99	5	364.95	1
159	2026-01-22	72.99	72.99	72.99 - 72.99	1,004	73,281.96	2
160	2026-01-21	71.00	72.99	70.00 - 72.99	1,708	122,667.95	6
161	2026-01-19	72.99	72.98	72.00 - 72.99	287	20,945.16	4
162	2026-01-16	72.00	72.99	72.00 - 72.99	1,343	96,706.89	4
163	2026-01-15	72.00	72.00	72.00 - 72.00	23	1,656.00	3
164	2026-01-14	72.00	72.00	71.08 - 72.00	1,135	81,719.08	5
165	2026-01-13	71.00	71.08	71.00 - 72.00	131	9,312.00	4
166	2026-01-12	70.00	70.25	70.00 - 71.00	4	281.00	2
167	2026-01-09	72.00	72.89	70.00 - 72.99	1,309	92,256.91	5
168	2026-01-08	70.10	70.42	70.00 - 72.99	7,912	554,680.40	7
169	2026-01-07	73.99	73.99	73.99 - 73.99	161	11,912.39	3
170	2026-01-05	75.00	69.99	69.99 - 75.00	3,943	288,887.76	6
171	2026-01-02	76.50	75.53	74.50 - 76.50	26	1,963.90	7
172	2025-12-31	70.00	75.96	70.00 - 79.00	29,166	2,196,810.00	13
173	2025-12-30	70.00	70.00	69.99 - 70.00	205	14,348.99	3
174	2025-12-26	70.00	69.99	69.99 - 70.00	546	38,214.55	10
175	2025-12-25	69.00	70.00	69.00 - 70.00	8,041	557,746.30	6
176	2025-12-24	69.00	69.65	68.00 - 70.00	68	4,736.00	4
177	2025-12-23	70.00	70.00	70.00 - 70.00	895	62,650.00	5
178	2025-12-22	69.00	69.00	69.00 - 69.00	120	8,280.00	5
179	2025-12-19	69.00	67.38	67.00 - 69.00	1,940	132,156.77	9
180	2025-12-18	70.00	69.79	68.00 - 70.00	47	3,279.99	4
181	2025-12-17	70.00	70.00	70.00 - 70.00	40	2,800.00	6
182	2025-12-15	68.11	68.00	67.00 - 68.11	150,005	10,100,908.29	22
183	2025-12-12	73.99	73.99	73.99 - 73.99	14	1,035.86	2
184	2025-12-11	73.99	73.99	73.99 - 73.99	5	369.95	1
185	2025-12-10	68.12	73.99	68.11 - 73.99	1,475	103,226.00	9
186	2025-12-09	73.90	68.12	68.12 - 73.90	259	17,984.10	4
187	2025-12-08	73.90	73.90	73.89 - 73.90	107	7,907.23	4
188	2025-12-05	68.00	68.00	68.00 - 73.98	79,001	5,372,073.98	2
189	2025-12-04	68.01	73.99	68.01 - 73.99	52	3,661.40	8
190	2025-12-03	74.00	68.06	68.00 - 74.00	7,665	521,644.00	6
191	2025-12-02	74.00	67.13	67.13 - 74.00	367	25,097.00	3
192	2025-12-01	74.00	74.00	74.00 - 74.00	386	28,564.00	3
193	2025-11-28	74.00	74.00	74.00 - 74.00	230	17,020.00	2
194	2025-11-25	72.50	67.26	67.00 - 72.50	2,005	134,853.00	6
195	2025-11-24	73.90	70.01	70.00 - 73.90	6,352	444,717.00	4
196	2025-11-20	73.90	73.90	73.90 - 73.90	15	1,108.50	1
197	2025-11-19	73.90	73.90	73.90 - 74.00	1,007	74,457.80	4
198	2025-11-18	73.90	73.90	73.90 - 73.90	106	7,833.40	4
199	2025-11-17	70.00	73.90	70.00 - 74.49	6,727	491,026.37	7
200	2025-11-14	72.00	67.79	67.00 - 72.00	2,995	205,927.00	6
201	2025-11-13	72.47	74.99	72.47 - 74.99	3,252	236,927.78	10
202	2025-11-12	71.99	72.03	71.99 - 72.46	726	52,295.76	4
203	2025-11-11	71.99	67.16	67.00 - 71.99	1,347	90,469.60	5
204	2025-11-10	71.00	71.00	71.00 - 71.00	59	4,189.00	4
205	2025-11-07	70.00	70.00	70.00 - 71.00	613	42,917.00	4
206	2025-11-06	68.00	68.80	68.00 - 68.80	1,914	131,202.00	6
207	2025-11-05	68.00	67.51	67.01 - 68.00	362	24,615.01	4
208	2025-11-04	68.00	68.00	68.00 - 68.00	49	3,332.00	1
209	2025-11-03	68.00	68.00	68.00 - 68.00	296	20,128.00	5
210	2025-10-31	67.00	66.84	66.01 - 67.50	1,008	67,357.17	8
211	2025-10-30	66.00	66.02	66.00 - 67.00	252	16,637.00	2
212	2025-10-29	66.00	66.00	66.00 - 66.00	4,613	304,458.00	2
213	2025-10-28	62.00	63.77	62.00 - 63.99	18	1,147.84	2
214	2025-10-27	60.11	60.31	60.00 - 64.00	8,411	507,281.72	14
215	2025-10-24	64.00	64.00	64.00 - 64.00	63	4,032.00	2
216	2025-10-23	66.00	64.00	64.00 - 66.00	154	9,964.00	7
217	2025-10-22	66.00	66.00	66.00 - 66.00	778	51,348.00	1
218	2025-10-21	65.00	66.00	63.00 - 66.00	20,899	1,342,678.70	17
219	2025-10-20	68.00	68.00	68.00 - 68.00	24	1,632.00	3
220	2025-10-17	68.00	67.74	67.00 - 68.00	1,352	91,585.00	3
221	2025-10-16	68.00	68.00	68.00 - 68.00	350	23,800.00	1
222	2025-10-15	67.50	68.79	67.50 - 68.99	1,883	127,124.39	6
223	2025-10-14	67.50	67.50	67.50 - 67.50	84	5,670.00	7
224	2025-10-13	67.00	67.01	67.00 - 67.50	239	16,016.50	4
225	2025-10-10	67.49	65.00	65.00 - 67.49	1,771	115,296.79	4
226	2025-10-09	67.50	67.50	67.50 - 67.50	48	3,240.00	2
227	2025-10-08	63.04	65.00	63.00 - 65.00	5,405	341,222.18	11
228	2025-10-07	65.00	64.02	63.03 - 65.00	198	12,850.30	4
229	2025-10-06	65.00	65.00	65.00 - 65.00	100	6,500.00	1
230	2025-10-03	63.02	63.02	63.02 - 63.02	24	1,512.48	1
231	2025-10-02	67.50	67.50	67.50 - 67.50	2	135.00	1
232	2025-10-01	66.00	64.30	63.00 - 67.50	3,033	200,163.50	9
233	2025-09-30	67.50	67.50	67.50 - 67.50	1,000	67,500.00	1
234	2025-09-29	66.02	66.02	66.01 - 66.02	182	12,015.62	4
235	2025-09-26	66.01	67.99	66.01 - 67.99	101	6,668.99	2
236	2025-09-25	66.00	66.00	66.00 - 66.66	9,904	653,667.30	3
237	2025-09-22	68.98	68.98	68.98 - 68.98	11	758.78	1
238	2025-09-19	62.01	68.99	59.20 - 68.99	4,655	280,142.36	12
239	2025-09-18	66.01	62.66	62.00 - 66.01	6,706	428,149.20	16
240	2025-09-16	66.01	66.01	66.01 - 66.01	18	1,188.18	1
241	2025-09-15	68.99	68.99	68.99 - 68.99	139	9,589.61	6
242	2025-09-12	69.00	66.48	66.00 - 69.00	31	2,061.00	2
243	2025-09-11	69.00	69.00	69.00 - 69.00	215	14,835.00	2
244	2025-09-10	65.50	65.41	65.10 - 65.50	1,579	103,290.10	7
245	2025-09-08	65.00	65.14	65.00 - 70.00	38	2,475.00	3
246	2025-09-05	70.00	70.00	70.00 - 70.00	441	30,870.00	3
247	2025-09-04	62.00	70.00	62.00 - 70.00	429	30,018.32	9
248	2025-09-03	65.00	61.84	60.01 - 65.00	6	371.03	3
249	2025-09-02	59.17	65.00	59.17 - 65.00	24	1,441.72	4
250	2025-09-01	66.00	65.10	65.00 - 66.00	1,605	104,485.00	4
251	2025-08-29	70.00	70.00	70.00 - 70.00	300	21,000.00	1
252	2025-08-28	70.00	69.00	66.00 - 70.00	4	276.00	2
253	2025-08-27	66.00	66.00	66.00 - 66.00	1,138	75,108.00	3
254	2025-08-26	72.00	71.00	70.00 - 72.00	18	1,279.00	3
255	2025-08-25	71.00	71.00	71.00 - 71.00	705	50,055.00	1
256	2025-08-22	72.00	71.60	70.00 - 72.00	15	1,074.00	3
257	2025-08-21	72.00	72.00	72.00 - 72.00	160	11,520.00	1
258	2025-08-20	72.00	72.00	72.00 - 72.00	5	360.00	1
259	2025-08-19	70.00	70.00	70.00 - 72.00	260	18,500.00	10
260	2025-08-18	72.00	72.00	72.00 - 72.00	50	3,600.00	1
261	2025-08-15	72.00	72.00	72.00 - 72.00	100	7,200.00	4
262	2025-08-14	70.00	70.08	70.00 - 72.00	75	5,256.00	2
263	2025-08-13	72.00	72.00	72.00 - 72.00	7	504.00	2
264	2025-08-12	71.90	72.00	71.90 - 72.00	1,687	121,328.30	4
265	2025-08-11	72.00	71.95	71.90 - 72.00	10,170	732,238.20	8
266	2025-08-06	73.00	72.00	72.00 - 73.00	1,450	104,404.00	3
267	2025-08-05	73.00	73.00	73.00 - 73.00	6	438.00	2
268	2025-08-04	74.49	72.21	72.00 - 74.49	5,498	397,025.99	5
269	2025-07-31	73.45	73.45	73.45 - 73.45	56	4,113.20	3
270	2025-07-30	73.45	73.45	73.45 - 73.45	12	881.40	3
271	2025-07-29	71.90	72.68	71.90 - 73.45	2	145.35	2
272	2025-07-25	74.50	74.49	74.49 - 74.50	786	58,556.96	4
273	2025-07-24	74.50	74.50	74.50 - 74.50	17	1,266.50	1
274	2025-07-23	73.50	74.50	73.00 - 75.00	475	34,737.00	5
275	2025-07-22	73.00	73.00	73.00 - 73.00	788	57,524.00	1
276	2025-07-18	73.50	74.25	73.50 - 75.00	12	891.00	3
277	2025-07-09	75.00	75.00	75.00 - 75.00	348	26,100.00	1
278	2025-07-01	75.00	75.00	75.00 - 75.00	257	19,275.00	3
279	2025-06-30	75.50	75.50	75.00 - 75.50	282	21,203.00	4
280	2025-06-26	75.50	75.50	75.50 - 75.50	102	7,701.00	2
281	2025-06-25	75.50	75.50	75.50 - 75.50	16	1,208.00	2
282	2025-06-24	75.00	75.00	75.00 - 75.00	200	15,000.00	1
283	2025-06-23	75.50	75.50	75.50 - 75.50	130	9,815.00	1
284	2025-06-20	75.50	75.50	75.50 - 75.50	10	755.00	5
285	2025-06-18	75.50	75.50	75.50 - 75.50	1,677	126,613.50	3
286	2025-06-17	75.50	75.50	75.50 - 75.50	278	20,989.00	1
287	2025-06-16	75.50	76.00	75.50 - 76.00	4,270	322,386.00	2
288	2025-06-13	75.50	75.50	75.50 - 75.50	100	7,550.00	1
289	2025-06-12	75.50	75.50	75.50 - 76.00	6,451	487,053.50	5
290	2025-06-10	75.50	75.50	75.50 - 75.50	500	37,750.00	1
291	2025-06-06	75.50	76.00	75.50 - 76.00	1,524	115,394.00	4
292	2025-06-04	75.50	75.50	75.50 - 75.50	40	3,020.00	1
293	2025-06-03	76.00	75.50	75.00 - 76.00	2	151.00	2
294	2025-06-02	76.00	76.00	76.00 - 76.00	984	74,784.00	1
295	2025-05-30	76.00	76.00	76.00 - 76.00	575	43,700.00	1
296	2025-05-29	76.00	76.00	76.00 - 76.00	1	76.00	1
297	2025-05-26	78.00	78.00	78.00 - 78.00	640	49,920.00	4
298	2025-05-23	79.00	78.30	78.00 - 79.00	265	20,750.00	6
299	2025-05-22	78.30	78.30	78.30 - 78.30	23	1,800.90	3
300	2025-05-21	79.00	78.30	78.30 - 79.00	580	45,647.10	2
301	2025-05-20	79.50	79.50	79.50 - 79.50	1,250	99,375.00	1
302	2025-05-19	79.20	79.24	79.00 - 79.50	2,239	177,422.10	5
303	2025-05-16	79.00	79.20	79.00 - 79.20	304	24,025.14	4
304	2025-05-15	78.49	79.19	78.49 - 79.20	1,533	121,064.75	7
305	2025-05-14	78.99	75.01	75.00 - 78.99	512	38,446.88	3
306	2025-05-13	79.18	79.18	79.18 - 79.18	10	791.80	1
307	2025-05-12	79.00	79.00	79.00 - 79.00	9	711.00	1
308	2025-05-09	75.00	75.00	75.00 - 75.00	2,255	169,125.00	2
309	2025-05-08	79.20	76.20	76.00 - 79.20	1,757	133,878.80	4
310	2025-05-07	79.00	79.20	79.00 - 79.20	154	12,184.00	8
311	2025-05-06	79.00	79.00	79.00 - 79.00	26	2,054.00	2
312	2025-05-05	79.00	76.72	75.00 - 79.00	1,410	109,114.00	8
313	2025-05-02	78.00	79.49	78.00 - 79.50	631	49,309.00	3
314	2025-05-01	79.00	79.25	78.00 - 79.50	149	11,786.50	4
315	2025-04-30	80.00	79.50	79.00 - 80.00	20	1,590.00	2
316	2025-04-29	80.00	80.00	80.00 - 80.00	66	5,280.00	2
317	2025-04-28	75.00	78.00	75.00 - 80.00	3,131	235,240.00	3
318	2025-04-24	80.00	78.06	77.00 - 81.00	104	8,118.00	4
319	2025-04-22	78.00	81.99	78.00 - 81.99	2,022	157,803.78	4
320	2025-04-21	82.00	82.00	82.00 - 82.00	10	820.00	1
321	2025-04-16	78.00	78.00	78.00 - 78.00	200	15,600.00	1
322	2025-04-15	80.00	80.01	80.00 - 83.99	3,612	289,007.88	5
323	2025-04-11	84.00	84.00	76.00 - 84.00	2,085	175,100.00	6
324	2025-04-10	80.00	83.00	80.00 - 83.00	1,006	80,498.00	2
325	2025-04-09	83.99	83.99	83.99 - 83.99	98	8,231.02	2
326	2025-04-08	82.00	83.99	82.00 - 84.00	1,298	106,443.98	3
327	2025-04-07	82.00	82.00	82.00 - 82.00	6	492.00	1
328	2025-04-04	73.00	80.00	73.00 - 80.00	506	40,438.00	2
329	2025-04-03	84.00	84.00	84.00 - 84.00	162	13,608.00	4
330	2025-04-02	84.00	84.00	84.00 - 84.00	11	924.00	2
331	2025-04-01	83.99	80.34	73.02 - 83.99	71	5,733.11	7
332	2025-03-31	75.00	78.86	75.00 - 84.00	7,406	582,106.00	9
333	2025-03-28	73.20	73.20	73.20 - 73.20	200	14,640.00	1
334	2025-03-26	75.00	75.00	75.00 - 75.00	18	1,350.00	2
335	2025-03-25	75.00	75.00	75.00 - 75.00	4,237	317,775.00	3
336	2025-03-24	75.00	75.00	75.00 - 75.00	3,863	289,725.00	1
337	2025-03-21	75.00	75.00	75.00 - 75.00	620	46,500.00	2
338	2025-03-20	75.00	75.00	75.00 - 75.00	200	15,000.00	2
339	2025-03-19	76.00	76.00	76.00 - 76.00	300	22,800.00	1
340	2025-03-18	76.00	75.51	75.00 - 77.00	541	40,853.00	3
341	2025-03-12	76.80	76.00	76.00 - 76.80	269	20,444.80	2
342	2025-03-11	78.00	76.80	76.80 - 78.00	1,024	78,645.60	3
343	2025-03-10	78.00	76.83	76.80 - 78.00	1,029	79,059.60	3
344	2025-03-06	76.80	76.80	76.80 - 78.00	12,106	929,768.40	4
345	2025-02-28	78.00	78.00	78.00 - 78.00	5	390.00	1
346	2025-02-27	77.00	77.00	77.00 - 77.00	300	23,100.00	3
347	2025-02-26	76.80	76.97	76.80 - 80.00	428	32,896.40	6
348	2025-02-24	76.50	76.43	73.80 - 76.80	193	14,751.90	6
349	2025-02-21	75.98	73.80	73.80 - 76.50	667	50,647.30	6
350	2025-02-20	75.98	75.98	75.98 - 75.98	68	5,166.64	3
351	2025-02-19	75.00	75.11	75.00 - 75.99	1,111	83,442.46	6
352	2025-02-18	76.49	75.03	75.00 - 76.49	1,110	83,282.49	6
353	2025-02-17	72.00	76.49	72.00 - 76.49	922	66,415.43	3
354	2025-02-14	75.00	75.00	75.00 - 75.00	222	16,650.00	3
355	2025-02-13	75.00	73.65	72.00 - 75.00	365	26,881.96	4
356	2025-02-12	76.49	76.49	76.49 - 76.49	210	16,062.90	2
357	2025-02-11	73.99	76.80	73.99 - 76.80	1,041	77,445.74	6
358	2025-02-10	72.00	73.98	72.00 - 73.98	3,715	272,847.78	7
359	2025-02-07	72.01	72.20	72.00 - 74.97	523	37,762.98	5
360	2025-02-06	72.01	72.01	72.01 - 72.01	36	2,592.36	1
361	2025-02-05	76.74	72.24	72.00 - 76.74	115	8,352.40	5
362	2025-02-03	72.00	72.02	72.00 - 72.09	3,154	227,152.00	4
363	2025-01-31	76.83	76.79	74.00 - 76.83	114	8,731.98	4
364	2025-01-30	76.89	76.84	71.02 - 76.89	235	17,437.88	8
365	2025-01-29	71.00	71.00	71.00 - 76.89	7,582	538,339.67	2
366	2025-01-28	77.00	77.00	77.00 - 77.00	6	462.00	1
367	2025-01-27	77.00	73.63	72.00 - 77.00	16,997	1,251,443.54	10
368	2025-01-24	77.00	74.53	74.50 - 77.00	9,982	744,000.50	6
369	2025-01-23	76.00	75.88	75.00 - 76.00	32	2,428.00	6
370	2025-01-22	75.00	75.00	75.00 - 75.00	6,057	454,275.00	1
371	2025-01-21	77.00	77.00	77.00 - 77.00	6,100	469,700.00	2
372	2025-01-20	77.00	75.00	75.00 - 77.00	14,008	1,050,602.00	4
373	2025-01-17	79.00	77.00	77.00 - 79.00	495	38,975.00	3
374	2025-01-16	79.00	79.00	79.00 - 79.00	10	790.00	1
375	2025-01-15	79.00	78.91	77.00 - 79.00	111	8,759.00	3
376	2025-01-14	75.00	72.01	72.00 - 75.00	48,420	3,488,405.86	11
377	2025-01-13	75.00	75.00	75.00 - 75.00	17	1,275.00	2
378	2025-01-10	75.00	74.52	73.00 - 75.00	21	1,565.00	4
379	2025-01-09	75.00	75.00	73.00 - 75.00	746	54,840.00	8
380	2025-01-08	78.00	73.00	73.00 - 78.00	1,107	86,336.00	5
381	2025-01-07	79.00	79.00	79.00 - 79.98	1,041	82,278.20	3
382	2025-01-06	80.00	79.95	72.01 - 80.00	748	59,800.05	2
383	2025-01-03	79.00	79.00	79.00 - 79.00	24	1,896.00	3
384	2025-01-02	79.00	79.00	79.00 - 79.00	2	158.00	1
385	2024-12-31	76.00	79.99	76.00 - 80.00	6,721	535,625.29	8
386	2024-12-30	73.49	75.47	72.30 - 80.00	23,239	1,753,920.20	18
387	2024-12-27	71.01	73.02	70.50 - 73.49	1,962	138,927.57	11
388	2024-12-26	73.00	73.49	73.00 - 73.49	1,356	99,196.25	9
389	2024-12-25	72.00	73.50	72.00 - 73.50	1,033	74,458.50	9
390	2024-12-24	72.00	71.60	71.00 - 72.00	6,526	463,374.00	10
391	2024-12-23	73.87	73.87	71.01 - 73.87	455	32,466.85	4
392	2024-12-20	71.01	73.87	71.00 - 73.87	1,028	73,332.61	6
393	2024-12-19	72.00	71.12	71.00 - 72.00	3,300	234,710.00	3
394	2024-12-18	73.80	73.80	73.80 - 73.80	25	1,845.00	1
395	2024-12-17	73.88	73.00	73.00 - 73.88	10,002	730,147.76	2
396	2024-12-16	73.89	73.88	73.88 - 73.89	124	9,162.27	6
397	2024-12-13	72.00	72.00	72.00 - 72.00	1	72.00	1
398	2024-12-12	73.79	72.03	72.00 - 73.90	37,172	2,677,619.35	7
399	2024-12-11	72.00	72.00	72.00 - 72.00	6,000	432,000.00	1
400	2024-12-10	72.00	73.79	72.00 - 73.79	501	36,073.79	2
401	2024-12-09	72.00	71.62	70.03 - 72.00	115	8,236.66	2
402	2024-12-06	70.03	70.02	70.02 - 70.03	563	39,422.26	2
403	2024-12-05	72.00	72.00	72.00 - 72.00	323	23,256.00	4
404	2024-12-04	70.03	70.02	70.02 - 70.03	12,688	888,420.17	6
405	2024-12-03	72.00	71.50	71.50 - 72.00	657	47,278.00	5
406	2024-12-02	73.79	73.81	73.79 - 73.90	67	4,945.03	7
407	2024-11-29	72.00	72.00	72.00 - 72.00	165	11,880.00	5
408	2024-11-28	72.00	71.00	71.00 - 72.00	4,570	324,560.00	4
409	2024-11-27	71.00	72.50	71.00 - 73.98	2,018	145,425.98	3
410	2024-11-25	72.00	72.00	72.00 - 72.00	5,029	362,088.00	4
411	2024-11-22	71.00	71.01	71.00 - 73.98	7,926	562,805.66	6
412	2024-11-21	71.00	71.00	70.00 - 71.00	11,479	803,878.50	10
413	2024-11-20	70.50	70.79	70.30 - 73.98	219	15,501.94	4
414	2024-11-19	73.99	70.47	70.01 - 73.99	7,847	553,044.25	7
415	2024-11-18	73.99	72.35	72.00 - 73.99	1,093	79,078.08	3
416	2024-11-15	73.99	73.99	73.99 - 73.99	300	22,197.00	1
417	2024-11-14	72.50	74.00	72.50 - 74.00	1,025	74,350.00	5
418	2024-11-12	74.00	72.75	72.00 - 74.00	8	582.00	3
419	2024-11-11	74.00	74.00	74.00 - 74.00	19	1,406.00	1
420	2024-11-08	74.00	74.00	70.50 - 74.00	114	8,097.00	5
421	2024-11-07	74.00	74.00	72.00 - 74.00	184	13,514.00	5
422	2024-11-06	70.01	74.00	70.01 - 74.00	842	61,510.00	4
423	2024-11-05	74.99	74.99	74.98 - 74.99	12	899.85	9
424	2024-11-04	74.99	74.99	74.99 - 74.99	3	224.97	1
425	2024-11-01	75.00	72.93	69.00 - 75.00	15,285	1,114,700.00	19
426	2024-10-31	75.00	75.00	75.00 - 75.00	25	1,875.00	5
427	2024-10-30	78.99	73.01	73.00 - 78.99	23,016	1,680,409.77	9
428	2024-10-29	73.00	79.00	73.00 - 79.00	4,486	327,484.00	2
429	2024-10-28	79.81	75.01	75.00 - 79.81	2,599	197,401.92	12
430	2024-10-25	79.89	79.81	79.81 - 79.89	6	479.18	2
431	2024-10-24	80.00	75.29	75.00 - 80.00	1,849	139,203.65	6
432	2024-10-23	81.40	81.40	81.40 - 81.40	5	407.00	1
433	2024-10-22	80.00	81.40	80.00 - 81.40	10	802.80	4
434	2024-10-18	80.00	79.09	76.01 - 80.00	22	1,740.05	6
435	2024-10-15	81.40	81.40	81.40 - 81.40	15	1,221.00	1
436	2024-10-14	80.00	72.29	72.00 - 80.00	741	53,568.00	3
437	2024-10-10	81.48	81.48	81.48 - 81.48	10	814.80	2
438	2024-10-08	72.01	72.00	72.00 - 72.01	2,474	178,128.59	2
439	2024-10-07	81.50	72.01	72.00 - 81.50	8,383	606,715.19	20
440	2024-10-04	81.00	81.45	81.00 - 81.50	117	9,529.50	3
441	2024-10-02	81.50	81.50	81.50 - 81.50	1,900	154,850.00	1
442	2024-09-30	81.50	81.50	81.40 - 81.50	5,402	440,209.90	9
443	2024-09-27	81.99	81.95	81.50 - 81.99	110	9,014.98	3
444	2024-09-26	81.90	73.04	72.01 - 81.99	1,337	100,940.37	10
445	2024-09-24	81.99	81.99	81.99 - 81.99	50	4,099.50	1
446	2024-09-23	72.99	72.99	72.99 - 75.00	2,737	199,979.73	8
447	2024-09-20	72.00	72.00	72.00 - 72.00	50	3,600.00	1
448	2024-09-19	70.00	71.69	70.00 - 72.00	1,600	114,700.00	4
449	2024-09-18	69.00	66.05	66.00 - 69.00	809	55,386.14	8
450	2024-09-17	65.00	65.00	63.55 - 65.00	14,782	960,828.55	3
451	2024-09-16	64.98	64.49	64.00 - 64.98	2	128.98	2
452	2024-09-11	64.99	64.98	64.98 - 64.99	704	45,752.92	2
453	2024-09-10	65.00	64.94	63.00 - 65.00	1,544	100,260.00	3
454	2024-09-09	63.00	63.00	63.00 - 63.00	14,785	931,455.00	2
455	2024-09-05	65.00	64.54	63.00 - 65.00	26	1,678.02	5
456	2024-09-04	65.00	65.00	63.00 - 65.00	1,011	63,715.07	5
457	2024-09-03	65.00	65.00	65.00 - 65.00	37	2,405.00	1
458	2024-09-02	65.00	65.00	65.00 - 65.00	1	65.00	1
459	2024-08-30	65.00	65.00	65.00 - 65.00	1	65.00	1
460	2024-08-29	63.00	63.09	63.00 - 64.00	164	10,346.00	2
461	2024-08-28	64.99	63.00	63.00 - 64.99	27,638	1,741,197.98	2
462	2024-08-27	64.99	63.00	63.00 - 64.99	390	24,737.16	4
463	2024-08-26	64.99	64.99	62.51 - 64.99	215	13,658.42	10
464	2024-08-23	63.00	64.97	63.00 - 64.99	80	5,197.21	2
465	2024-08-22	64.99	64.99	64.99 - 64.99	79	5,134.21	1
466	2024-08-21	65.00	63.01	63.00 - 65.00	18,079	1,139,135.20	3
467	2024-08-20	63.00	63.00	63.00 - 63.00	3,000	189,000.00	2
468	2024-08-19	66.00	63.01	63.00 - 66.40	32,320	2,036,671.30	9
469	2024-08-16	67.49	66.61	64.10 - 67.49	100	6,660.86	3
470	2024-08-15	67.49	67.49	67.49 - 67.49	74	4,994.26	1
471	2024-08-14	67.49	67.49	67.49 - 67.49	175	11,810.75	3
472	2024-08-13	67.95	67.95	67.95 - 67.95	87	5,911.65	3
473	2024-08-12	63.00	63.00	63.00 - 63.00	4,000	252,000.00	1
474	2024-08-06	66.00	64.01	64.00 - 67.98	52,668	3,371,052.50	3
475	2024-08-05	64.00	64.04	64.00 - 67.98	1,010	64,679.80	5
476	2024-08-02	67.99	67.99	67.99 - 67.99	73	4,963.27	1
477	2024-08-01	67.99	67.99	67.99 - 67.99	89	6,051.11	2
478	2024-07-31	65.00	63.77	63.00 - 65.00	1,090	70,846.30	7
479	2024-07-30	65.00	64.99	62.55 - 65.00	460	29,895.10	5
480	2024-07-29	65.00	65.00	62.50 - 65.00	1,994	124,642.50	4
481	2024-07-26	65.00	62.58	62.50 - 65.00	3,462	216,655.50	9
482	2024-07-25	62.03	62.03	62.03 - 62.03	110	6,823.30	4
483	2024-07-24	64.00	62.09	62.02 - 65.00	2,104	132,405.53	11
484	2024-07-23	65.00	65.00	65.00 - 65.00	120	7,800.00	5
485	2024-07-22	65.00	65.00	65.00 - 65.00	350	22,750.00	1
486	2024-07-19	62.03	62.72	62.03 - 69.99	1,637	102,598.35	11
487	2024-07-18	62.03	62.03	62.03 - 62.03	512	31,759.36	5
488	2024-07-17	69.99	62.01	62.00 - 69.99	5,005	310,349.95	3
489	2024-07-16	70.00	66.00	66.00 - 70.00	1,401	92,604.00	6
490	2024-07-08	70.00	70.00	70.00 - 70.00	493	34,510.00	1
491	2024-07-05	76.90	76.97	76.90 - 76.99	4,073	313,437.64	8
492	2024-07-04	76.98	76.98	76.98 - 76.98	25	1,924.50	1
493	2024-07-03	70.00	70.00	70.00 - 70.00	2,500	175,000.00	2
494	2024-07-02	79.00	74.00	69.00 - 79.00	1,000	74,000.00	2
495	2024-07-01	74.90	79.13	74.90 - 79.96	120	9,495.71	3
496	2024-06-27	73.92	74.98	65.00 - 75.00	25,454	1,786,720.32	23
497	2024-06-26	64.49	66.06	64.49 - 71.29	43,383	2,865,948.36	15
498	2024-06-24	64.60	64.60	64.60 - 64.60	16	1,033.60	1
499	2024-06-21	64.60	64.60	64.60 - 64.60	2	129.20	1
500	2024-06-20	64.60	59.08	58.00 - 64.60	84,621	4,999,769.00	6
501	2024-06-18	62.50	60.78	60.00 - 62.50	21,968	1,348,645.00	5
502	2024-06-17	64.00	64.00	64.00 - 64.62	1,102	70,528.62	8
503	2024-06-14	64.64	64.64	64.64 - 64.64	11	711.04	1
504	2024-06-13	64.64	64.64	64.64 - 64.64	18	1,163.52	4
505	2024-06-12	64.67	63.52	62.00 - 64.67	58	3,684.11	11
506	2024-06-11	64.78	64.77	64.77 - 64.78	197	12,759.77	5
507	2024-06-10	63.00	62.50	62.50 - 63.00	689	43,238.00	4
508	2024-06-07	64.78	64.79	64.78 - 64.79	196	12,698.74	4
509	2024-06-06	63.99	64.78	62.50 - 64.78	10,179	636,556.12	6
510	2024-06-05	62.60	62.92	62.50 - 63.99	46	2,894.39	4
511	2024-06-04	62.50	62.62	62.50 - 63.00	4,060	254,250.00	4
512	2024-06-03	62.00	62.00	62.00 - 62.00	1,778	110,236.00	5
513	2024-05-30	61.99	61.99	61.99 - 61.99	212	13,141.88	5
514	2024-05-29	59.99	61.99	59.99 - 62.00	32,837	1,972,890.93	14
515	2024-05-28	58.01	58.01	58.01 - 58.01	1,000	58,010.00	1
516	2024-05-27	58.01	59.00	58.01 - 59.99	1,292	76,281.46	5
517	2024-05-24	59.00	59.00	59.00 - 59.00	4	236.00	2
518	2024-05-21	59.00	59.00	59.00 - 59.00	1,384	81,656.00	2
519	2024-05-20	59.00	59.00	59.00 - 59.00	7,323	432,057.00	2
520	2024-05-17	58.00	59.00	58.00 - 59.00	49,613	2,878,184.00	3
521	2024-05-16	58.00	58.00	58.00 - 58.00	23	1,334.00	2
522	2024-05-15	58.00	58.00	58.00 - 58.00	2,011	116,638.00	2
523	2024-05-14	58.00	58.00	57.00 - 58.00	46,690	2,707,904.00	2
524	2024-05-13	59.00	58.00	58.00 - 59.50	33,899	1,996,391.00	6
525	2024-05-10	58.50	58.79	58.50 - 58.99	350	20,575.79	4
526	2024-05-07	58.58	58.29	57.00 - 58.58	1,079	62,891.82	3
527	2024-05-06	58.00	57.35	57.00 - 58.99	2,495	143,615.62	6
528	2024-05-03	58.97	58.97	57.00 - 58.99	418	24,644.07	9
529	2024-05-02	58.99	56.60	56.60 - 58.99	2,996	176,729.26	5
530	2024-05-01	57.50	57.95	57.50 - 58.98	815	47,222.64	11
531	2024-04-30	58.00	58.00	58.00 - 58.00	303	17,574.00	2
532	2024-04-29	57.00	57.00	57.00 - 57.00	161	9,177.00	1
533	2024-04-26	56.00	58.99	56.00 - 59.00	932	54,982.00	2
534	2024-04-25	59.67	59.48	59.48 - 59.67	1,412	84,024.39	7
535	2024-04-24	59.68	59.68	59.68 - 59.68	1	59.68	1
536	2024-04-19	59.84	59.84	59.84 - 59.84	1,030	61,635.20	2
537	2024-04-17	54.23	55.00	54.20 - 55.01	82,005	4,484,799.15	7
538	2024-04-16	58.00	58.00	58.00 - 59.89	5,446	316,750.18	8
539	2024-04-15	58.55	58.55	58.55 - 58.55	540	31,617.00	1
540	2024-04-12	58.57	56.00	56.00 - 58.57	111	6,265.01	5
541	2024-04-11	56.00	56.00	56.00 - 56.00	1,000	56,000.00	1
542	2024-04-10	58.59	58.59	58.59 - 58.59	23	1,347.57	1
543	2024-04-08	55.80	54.00	54.00 - 55.80	27,934	1,508,468.03	10
544	2024-04-05	56.20	54.02	54.01 - 57.00	3,956	223,887.88	10
545	2024-04-04	54.00	55.51	54.00 - 56.50	3,335	185,115.00	2
546	2024-04-03	56.50	54.55	54.00 - 56.50	1,151	62,787.92	5
547	2024-04-02	57.00	55.92	54.51 - 57.00	1,750	97,855.07	12
548	2024-04-01	57.00	57.00	57.00 - 57.00	5,656	322,392.00	2
549	2024-03-29	57.00	56.92	56.50 - 57.00	2,657	151,247.50	4
550	2024-03-28	57.00	57.00	57.00 - 57.00	420	23,940.00	2
551	2024-03-27	58.49	57.00	57.00 - 58.60	46,284	2,690,387.97	18
552	2024-03-26	58.00	58.40	58.00 - 58.50	2,915	169,937.35	5
553	2024-03-25	57.00	58.51	57.00 - 58.70	3,827	223,910.80	5
554	2024-03-21	56.01	56.92	56.01 - 56.99	994	56,578.58	5
555	2024-03-19	56.90	56.90	56.90 - 56.90	1	56.90	1
556	2024-03-18	55.50	55.74	55.50 - 56.90	3,744	208,703.22	8
557	2024-03-15	55.50	55.50	55.50 - 55.50	5,393	299,311.50	3
558	2024-03-14	53.51	53.51	53.51 - 53.51	1,000	53,510.00	4
559	2024-03-13	56.90	56.90	56.90 - 56.90	1,580	89,902.00	2
560	2024-03-12	53.90	53.50	53.50 - 53.90	422	22,577.80	2
561	2024-03-11	53.00	52.76	52.60 - 53.00	4,942	260,718.50	11
562	2024-03-07	52.54	52.63	52.51 - 56.99	16,177	850,988.32	17
563	2024-03-06	53.00	53.00	53.00 - 53.00	1,248	66,144.00	3
564	2024-03-05	54.99	52.51	52.50 - 55.00	3,783	203,227.31	7
565	2024-03-04	55.00	52.32	52.32 - 55.00	106	5,562.38	3
566	2024-03-01	54.00	54.40	52.33 - 55.00	2,972	161,310.71	10
567	2024-02-29	56.00	52.34	52.33 - 56.00	30,427	1,596,109.24	17
568	2024-02-28	56.00	56.00	56.00 - 56.00	890	49,840.00	2
569	2024-02-27	54.00	52.49	52.30 - 54.00	5,548	291,189.98	10
570	2024-02-26	57.00	52.45	52.20 - 57.00	4,271	238,116.50	11
571	2024-02-23	57.05	56.51	56.51 - 57.05	61,170	3,489,643.10	13
572	2024-02-22	57.10	59.00	57.10 - 60.00	19,156	1,129,033.13	6
573	2024-02-21	58.00	60.00	58.00 - 60.00	400	23,800.00	2
574	2024-02-20	60.00	57.90	57.01 - 60.00	31,019	1,859,821.68	8
575	2024-02-19	63.90	59.98	59.00 - 63.90	27,884	1,679,708.10	9
576	2024-02-15	64.99	61.01	61.00 - 64.99	1,304	79,559.96	3
577	2024-02-14	60.05	63.52	60.05 - 64.99	3,421	217,313.55	5
578	2024-02-13	59.99	59.99	59.99 - 59.99	11	659.89	2
579	2024-02-09	59.99	59.99	59.99 - 59.99	229	13,737.71	3
580	2024-02-08	59.99	59.99	56.51 - 59.99	1,326	76,201.07	5
581	2024-02-07	59.99	58.92	56.51 - 59.99	231	13,610.61	2
582	2024-02-06	60.00	56.32	56.00 - 60.00	10,321	582,416.22	11
583	2024-02-05	61.00	61.00	61.00 - 61.00	35,000	2,135,000.00	2
584	2024-02-02	60.00	60.98	60.00 - 60.98	2,118	127,088.82	3
585	2024-02-01	58.00	60.16	58.00 - 61.00	3,195	189,895.00	4
586	2024-01-31	56.23	57.00	56.20 - 57.00	25,114	1,412,223.90	7
587	2024-01-30	56.32	56.32	56.32 - 56.32	5	281.60	1
588	2024-01-29	56.24	56.23	56.23 - 56.24	5,011	281,773.64	3
589	2024-01-26	56.22	56.22	56.22 - 56.22	10	562.20	1
590	2024-01-25	56.15	56.15	56.15 - 56.15	10	561.50	1
591	2024-01-24	58.75	58.75	58.75 - 58.75	2,000	117,500.00	5
592	2024-01-22	61.00	60.35	60.00 - 61.00	25,920	1,564,232.76	13
593	2024-01-17	65.00	65.00	65.00 - 65.00	24	1,560.00	1
594	2024-01-16	60.12	60.12	60.12 - 60.12	107	6,432.84	1
595	2024-01-12	64.00	63.33	63.27 - 64.00	471	29,826.16	3
596	2024-01-10	65.00	63.53	63.51 - 65.00	1,000	63,530.86	2
597	2024-01-09	63.52	63.52	63.52 - 63.52	3	190.56	1
598	2024-01-08	69.00	64.00	64.00 - 69.00	5,101	326,469.00	5
599	2024-01-05	64.00	64.04	64.00 - 64.09	2,014	128,979.25	3
600	2024-01-04	63.16	63.20	63.16 - 63.35	211	13,336.23	3
601	2024-01-03	73.00	63.60	63.00 - 73.00	10,668	678,464.00	5
602	2024-01-02	73.99	73.99	73.99 - 73.99	73	5,401.27	2
603	2023-12-28	73.97	74.25	73.00 - 74.40	35,425	2,629,482.90	11
604	2023-12-27	66.18	69.54	61.01 - 74.98	33,468	2,327,023.59	26
605	2023-12-26	66.10	66.19	66.10 - 66.20	595	39,381.50	4
606	2023-12-25	59.00	59.10	59.00 - 66.24	75	4,432.24	2
607	2023-12-22	66.08	59.00	59.00 - 66.27	414	27,317.57	4
608	2023-12-21	62.99	60.68	60.00 - 66.39	23,273	1,412,311.75	7
609	2023-12-20	60.00	60.00	60.00 - 60.00	310	18,600.00	2
610	2023-12-15	58.05	58.27	58.05 - 59.01	6,525	380,233.53	6
611	2023-12-12	60.00	60.00	60.00 - 60.00	1,000	60,000.00	2
612	2023-12-11	59.02	58.41	58.00 - 59.02	10,000	584,083.75	11
613	2023-12-07	61.00	59.00	59.00 - 61.00	3,000	177,568.00	4
614	2023-12-06	61.00	61.07	61.00 - 66.70	1,186	72,431.50	2
615	2023-12-05	61.00	58.72	58.05 - 61.00	4,038	238,570.95	6
616	2023-12-04	61.00	60.24	59.00 - 61.00	6,869	413,804.00	3
617	2023-12-01	64.88	64.95	64.88 - 65.00	75	4,871.40	2
618	2023-11-30	66.00	66.00	66.00 - 66.00	75	4,950.00	1
619	2023-11-29	66.00	66.00	66.00 - 66.00	78	5,148.00	1
620	2023-11-28	66.66	64.00	64.00 - 66.75	149	9,738.74	3
621	2023-11-27	66.66	66.66	59.00 - 66.75	756	50,394.05	3
622	2023-11-24	60.00	60.00	60.00 - 60.00	1,000	60,000.00	2
623	2023-11-23	66.77	60.32	60.00 - 66.77	3,148	189,901.96	5
624	2023-11-22	66.76	66.76	66.75 - 66.77	3,885	259,346.95	9
625	2023-11-21	66.77	61.11	61.11 - 66.77	1,209	75,064.93	3
626	2023-11-20	66.78	66.78	66.78 - 66.78	574	38,331.72	2
627	2023-11-17	66.89	66.89	66.89 - 66.89	74	4,949.86	1
628	2023-11-16	66.00	66.71	66.00 - 66.90	4,546	303,257.44	13
629	2023-11-15	66.88	66.88	66.88 - 66.88	229	15,315.52	2
630	2023-11-13	66.89	62.57	61.00 - 66.89	550	34,411.86	3
631	2023-11-10	66.90	66.90	66.90 - 66.90	10	669.00	1
632	2023-11-09	61.00	60.27	60.00 - 61.00	1,973	119,497.00	4
633	2023-11-07	67.78	60.50	60.50 - 67.78	1,689	109,965.94	4
634	2023-11-06	67.77	67.76	67.76 - 67.77	76	5,149.79	2
635	2023-11-03	67.70	67.75	67.70 - 67.76	83	5,623.48	2
636	2023-11-01	64.00	61.00	61.00 - 64.00	968	61,448.00	3
637	2023-10-31	63.95	61.00	61.00 - 63.95	5,954	366,008.30	3
638	2023-10-30	64.00	64.00	64.00 - 64.00	365	23,360.00	1
639	2023-10-27	64.00	64.00	64.00 - 64.00	78	4,992.00	1
640	2023-10-26	64.00	64.00	64.00 - 64.00	376	24,064.00	3
641	2023-10-25	60.00	62.44	60.00 - 64.00	295	18,420.00	2
642	2023-10-24	60.00	60.00	60.00 - 60.00	4,570	274,200.00	3
643	2023-10-23	62.00	60.43	60.00 - 65.00	3,175	191,866.00	9
644	2023-10-20	64.95	58.12	58.00 - 64.95	11,686	679,136.32	5
645	2023-10-19	64.95	64.95	64.95 - 64.95	79	5,131.05	1
646	2023-10-18	60.00	62.90	60.00 - 62.90	5,117	309,244.30	5
647	2023-10-17	58.37	58.37	58.37 - 58.37	4,809	280,701.33	1
648	2023-10-16	68.00	68.00	68.00 - 68.00	2,988	203,184.00	2
649	2023-10-13	68.00	68.00	68.00 - 68.00	1,540	104,720.00	2
650	2023-10-12	68.00	61.33	59.10 - 68.00	400	24,531.00	5
651	2023-10-11	62.30	60.38	59.10 - 62.30	5,075	306,433.57	8
652	2023-10-09	63.00	62.21	62.00 - 63.00	200	12,441.00	4
653	2023-10-05	76.00	65.24	65.20 - 76.60	10,131	661,929.16	7
654	2023-10-04	68.00	76.59	68.00 - 76.59	341	23,396.59	3
655	2023-10-03	70.00	70.27	70.00 - 76.99	104	7,307.96	2
656	2023-10-02	79.00	77.00	77.00 - 79.00	341,274	26,278,226.00	4
657	2023-09-29	69.89	77.24	63.20 - 79.90	31,007	2,280,213.76	34
658	2023-09-28	62.70	70.56	62.00 - 71.00	20,502	1,325,486.95	12
659	2023-09-27	62.90	62.09	62.00 - 62.90	90,692	5,630,976.90	5
660	2023-09-26	62.90	62.90	62.90 - 62.90	79	4,969.10	1
661	2023-09-25	69.00	61.72	61.00 - 69.00	2,548	157,264.20	5
662	2023-09-22	65.00	63.02	62.00 - 65.00	106	6,680.00	3
663	2023-09-20	65.00	63.02	62.00 - 65.00	106	6,680.00	3
664	2023-09-19	65.00	65.00	65.00 - 65.00	16	1,040.00	1
665	2023-09-18	65.00	65.00	65.00 - 65.00	1	65.00	1
666	2023-09-14	58.02	58.02	58.02 - 58.02	6,000	348,120.00	2
667	2023-09-13	61.00	61.05	61.00 - 61.47	18,919	1,154,988.80	5
668	2023-09-12	60.90	58.00	58.00 - 60.90	1,582	93,443.80	3
669	2023-09-11	60.90	59.15	59.00 - 60.90	1,086	64,237.40	3
670	2023-09-08	60.89	60.89	60.89 - 60.89	1	60.89	1
671	2023-09-07	61.00	56.93	55.50 - 61.00	4,034	232,964.91	15
672	2023-09-06	61.00	61.00	61.00 - 61.00	813	49,593.00	2
673	2023-09-05	60.95	60.95	60.95 - 60.95	14	853.30	2
674	2023-09-01	61.00	60.81	59.00 - 61.00	2,770	168,430.00	2
675	2023-08-31	59.00	59.00	59.00 - 59.00	220	12,980.00	1
676	2023-08-29	59.00	61.00	59.00 - 61.00	151	8,911.00	3
677	2023-08-28	61.24	61.24	61.24 - 61.24	170	10,410.80	1
678	2023-08-25	61.22	61.22	58.50 - 61.23	1,593	97,521.50	4
679	2023-08-24	58.01	58.00	58.00 - 58.01	400	23,200.02	6
680	2023-08-23	61.00	58.21	58.01 - 61.00	7,408	431,197.18	8
681	2023-08-22	61.24	61.24	61.24 - 61.24	400	24,496.00	1
682	2023-08-21	61.00	61.05	61.00 - 61.30	1,200	73,260.00	2
683	2023-08-18	61.47	61.45	61.45 - 61.47	1,345	82,677.11	6
684	2023-08-17	61.45	58.02	58.02 - 61.46	3,715	223,855.98	4
685	2023-08-16	61.45	61.45	61.45 - 61.45	2,000	122,900.00	1
686	2023-08-15	61.48	61.00	61.00 - 61.48	44	2,697.92	7
687	2023-08-11	58.01	58.01	58.01 - 58.01	7	406.07	1
688	2023-08-10	61.44	61.44	61.44 - 61.44	3,824	234,946.56	2
689	2023-08-09	61.44	58.01	58.01 - 61.44	10,100	586,244.00	12
690	2023-08-08	61.60	58.05	58.01 - 61.60	5,899	347,932.27	8
691	2023-08-07	61.99	59.85	58.06 - 61.99	11	658.31	3
692	2023-08-04	60.00	61.99	60.00 - 61.99	5,006	300,371.94	5
693	2023-08-03	58.06	58.06	58.06 - 58.06	5	290.30	1
694	2023-08-02	58.00	58.00	58.00 - 58.00	24	1,392.00	1
695	2023-08-01	62.15	62.15	62.15 - 62.15	17	1,056.55	2
696	2023-07-31	57.51	57.51	57.51 - 57.51	350	20,128.50	1
697	2023-07-28	61.99	56.65	56.56 - 61.99	332	18,962.03	3
698	2023-07-27	60.99	61.90	60.99 - 61.98	30,000	1,838,103.49	10
699	2023-07-26	61.00	61.00	61.00 - 61.00	365	22,265.00	1
700	2023-07-25	61.90	61.90	61.90 - 61.90	985	60,971.50	2
701	2023-07-24	61.94	61.94	61.94 - 61.94	70	4,335.80	1
702	2023-07-21	59.00	59.48	59.00 - 60.00	2,500	148,700.00	2
703	2023-07-20	58.05	57.13	56.00 - 58.05	9,070	518,202.00	8
704	2023-07-19	60.00	58.72	58.17 - 60.00	3,953	232,111.84	5
705	2023-07-18	61.99	60.73	60.00 - 61.99	1,581	96,009.99	4
706	2023-07-17	61.85	61.85	61.85 - 61.85	130	8,040.50	1
707	2023-07-07	61.85	61.85	61.85 - 61.85	210	12,988.50	1
708	2023-07-06	61.85	61.85	61.85 - 61.85	7	432.95	2
709	2023-07-05	61.85	61.85	61.85 - 61.85	7	432.95	1
710	2023-07-04	60.00	60.05	60.00 - 61.85	2,880	172,948.00	2
711	2023-07-03	58.18	58.18	58.18 - 58.18	12	698.16	1
712	2023-06-30	60.00	59.04	59.00 - 60.00	7,580	447,558.48	4
713	2023-06-28	61.00	62.00	61.00 - 62.00	6,713	412,853.00	3
714	2023-06-27	59.01	60.85	59.01 - 61.00	4,769	290,208.52	5
715	2023-06-26	60.00	61.00	60.00 - 61.00	1,150	70,070.00	3
716	2023-06-23	61.00	61.00	61.00 - 61.00	300	18,300.00	1
717	2023-06-22	59.00	58.16	58.16 - 59.00	629	37,066.40	6
718	2023-06-20	58.16	58.16	58.16 - 58.16	150	8,724.00	2
719	2023-06-19	60.05	59.76	59.00 - 60.05	9,275	554,253.75	7
720	2023-06-16	60.01	60.01	60.01 - 60.01	2,000	120,020.00	2
721	2023-06-15	62.20	62.20	62.20 - 62.20	6,911	429,864.20	1
722	2023-06-14	62.20	61.00	61.00 - 62.20	4,090	249,598.00	4
723	2023-06-13	61.90	60.60	59.85 - 61.90	5,000	302,994.69	9
724	2023-06-12	61.91	63.35	61.91 - 63.51	1,004	63,604.00	3
725	2023-06-09	61.90	61.90	61.90 - 61.90	12,804	792,567.60	2
726	2023-06-08	62.00	62.00	62.00 - 62.00	497	30,814.00	2
727	2023-06-07	62.00	62.00	62.00 - 62.00	574	35,588.00	2
728	2023-06-06	62.85	62.85	62.85 - 62.85	1	62.85	1
729	2023-06-05	61.99	61.99	61.00 - 62.85	1,614	100,027.97	5
730	2023-06-02	61.99	61.99	61.99 - 61.99	612	37,937.88	5
731	2023-05-31	62.85	62.85	62.85 - 62.85	60	3,771.00	2
732	2023-05-30	61.00	61.00	61.00 - 61.00	1,839	112,179.00	5
733	2023-05-29	61.00	61.00	61.00 - 61.00	235	14,335.00	2
734	2023-05-26	61.00	61.00	61.00 - 61.00	2,994	182,634.00	3
735	2023-05-24	60.27	60.80	60.27 - 62.90	500	30,398.00	2
736	2023-05-23	60.01	59.97	57.50 - 60.21	8,700	521,720.92	8
737	2023-05-22	63.00	60.76	60.00 - 64.00	14,132	858,697.34	15
738	2023-05-19	63.00	61.15	61.00 - 64.90	608	38,146.00	6
739	2023-05-18	64.00	63.00	63.00 - 64.00	846	53,684.00	8
740	2023-05-16	64.00	64.00	64.00 - 64.00	212	13,568.00	1
741	2023-05-15	65.90	63.00	62.00 - 65.90	6,003	374,333.22	13
742	2023-05-12	63.00	65.78	63.00 - 65.95	21,072	1,342,743.45	10
743	2023-05-11	63.01	63.00	63.00 - 63.01	2,007	126,441.01	4
744	2023-05-10	62.00	62.09	62.00 - 63.00	1,083	67,167.38	7
745	2023-05-09	67.47	67.45	67.45 - 67.47	308	20,775.56	3
746	2023-05-08	68.00	60.43	60.00 - 68.00	39,045	2,363,633.08	18
747	2023-05-05	66.10	63.50	62.00 - 66.10	21,670	1,402,980.00	12
748	2023-05-04	71.40	66.02	66.02 - 73.99	22,206	1,587,686.20	14
749	2023-05-03	69.00	70.20	69.00 - 71.00	31,124	2,170,732.00	14
750	2023-05-02	62.10	62.10	62.10 - 62.10	29	1,800.90	1
751	2023-05-01	60.30	60.67	60.21 - 68.00	673	40,829.35	5
752	2023-04-28	68.00	68.01	68.00 - 69.00	604	41,076.00	4
753	2023-04-27	68.00	68.00	68.00 - 68.00	38	2,584.00	1
754	2023-04-26	62.00	60.49	60.00 - 68.00	23,073	1,405,567.77	33
755	2023-04-25	62.00	62.00	62.00 - 65.00	7,164	444,171.00	2
756	2023-04-24	72.00	72.00	72.00 - 72.00	83	5,976.00	3
757	2023-04-21	69.00	69.00	69.00 - 69.00	2,307	159,183.00	2
758	2023-04-20	69.01	74.55	69.01 - 74.70	267	19,904.07	3
759	2023-04-19	69.01	69.01	69.01 - 69.01	2	138.02	1
760	2023-04-18	68.99	74.88	68.99 - 74.89	24,478	1,722,487.02	15
761	2023-04-17	69.00	68.73	61.10 - 69.00	19,523	1,341,801.90	2
762	2023-04-14	61.01	61.01	61.01 - 61.01	2,000	122,020.00	1
763	2023-04-12	68.67	68.64	68.64 - 68.67	845	58,017.40	4
764	2023-04-11	68.68	68.68	68.68 - 68.68	332	22,801.76	2
765	2023-04-10	65.00	65.04	65.00 - 68.69	301	19,605.59	4
766	2023-04-07	68.66	68.69	68.65 - 68.70	1,550	106,475.00	5
767	2023-04-06	68.68	68.68	68.68 - 68.68	1	68.68	1
768	2023-04-03	68.99	60.41	60.00 - 69.00	10,355	625,573.75	5
769	2023-03-31	69.00	68.99	68.99 - 69.00	367	25,319.50	6
770	2023-03-30	66.99	69.39	66.99 - 70.00	8,000	555,085.31	12
771	2023-03-29	67.00	66.31	66.00 - 67.00	4,080	271,810.00	7
772	2023-03-28	67.00	67.00	67.00 - 67.00	293	19,631.00	1
773	2023-03-27	66.00	67.00	65.00 - 67.99	1,074	72,980.20	10
774	2023-03-24	67.95	67.97	67.95 - 67.97	1,576	107,118.18	5
775	2023-03-23	65.01	65.02	65.01 - 67.96	1,364	88,682.49	4
776	2023-03-22	67.97	67.97	67.97 - 67.97	78	5,301.66	1
777	2023-03-21	65.01	65.01	65.01 - 65.01	15	975.15	1
778	2023-03-20	68.00	68.00	68.00 - 68.00	130	8,840.00	1
779	2023-03-17	68.00	65.00	65.00 - 68.00	300	20,100.00	2
780	2023-03-16	64.00	63.00	63.00 - 65.00	2,543	165,226.00	7
781	2023-03-15	64.00	64.01	64.00 - 65.00	150	9,602.00	5
782	2023-03-14	65.00	65.00	65.00 - 65.00	1,020	66,300.00	4
783	2023-03-13	66.00	66.00	66.00 - 69.58	421	28,688.16	5
784	2023-03-10	69.75	66.00	65.00 - 69.75	1,056	68,714.75	4
785	2023-03-09	69.78	65.00	65.00 - 69.78	9,019	586,325.82	3
786	2023-03-07	69.80	69.80	69.80 - 69.80	706	49,278.80	1
787	2023-03-06	69.78	69.80	69.78 - 69.80	2,937	204,950.41	6
788	2023-03-03	65.00	65.00	65.00 - 65.00	6	390.00	1
789	2023-03-02	62.00	69.79	61.00 - 69.79	2,963	184,609.95	8
790	2023-03-01	61.00	61.00	61.00 - 61.00	340	20,740.00	1
791	2023-02-28	65.90	65.90	65.90 - 65.90	350	23,065.00	3
792	2023-02-27	65.90	60.12	60.12 - 65.90	104	6,830.48	3
793	2023-02-24	65.90	65.90	65.90 - 65.90	1	65.90	1
794	2023-02-20	59.00	59.00	59.00 - 59.00	200	11,800.00	1
795	2023-02-17	65.90	65.90	65.90 - 65.90	100	6,590.00	1
796	2023-02-16	64.40	62.82	58.00 - 64.40	858	53,900.00	6
797	2023-02-14	56.00	56.00	56.00 - 58.00	15,005	841,976.00	10
798	2023-02-13	64.90	65.60	64.90 - 65.60	2,370	153,922.20	3
799	2023-02-10	69.98	66.31	66.00 - 69.98	3,750	248,678.00	3
800	2023-02-09	69.98	69.98	69.98 - 69.98	2	139.96	1
801	2023-02-08	69.98	69.98	69.98 - 69.98	583	40,798.34	5
802	2023-02-07	69.98	69.98	68.00 - 69.98	11,985	816,803.58	4
803	2023-02-06	68.00	69.98	68.00 - 69.98	4,064	276,466.84	5
804	2023-02-03	66.46	66.46	66.46 - 66.46	71	4,718.66	1
805	2023-02-02	69.98	69.98	69.98 - 69.98	4	279.92	1
806	2023-02-01	66.50	66.46	66.00 - 70.00	3,607	239,713.20	9
807	2023-01-31	68.00	66.33	66.00 - 68.00	3,003	199,184.00	4
808	2023-01-30	67.00	69.93	67.00 - 70.50	74	5,174.50	3
809	2023-01-27	70.00	70.00	70.00 - 70.00	115	8,050.00	2
810	2023-01-25	70.50	71.00	66.00 - 71.00	2,711	186,721.00	3
811	2023-01-24	67.71	70.50	66.10 - 70.50	1,670	113,054.00	5
812	2023-01-23	70.50	70.50	70.50 - 70.50	70	4,935.00	1
813	2023-01-20	70.50	67.71	67.50 - 70.50	10,194	713,119.00	9
814	2023-01-19	70.50	68.74	68.00 - 70.50	791	54,376.50	5
815	2023-01-18	68.00	68.05	68.00 - 70.50	1,020	69,410.00	3
816	2023-01-17	70.50	68.01	68.00 - 70.50	1,005	68,354.00	7
817	2023-01-16	71.00	71.00	71.00 - 71.00	221	15,691.00	2
818	2023-01-13	71.00	71.00	71.00 - 71.00	370	26,270.00	1
819	2023-01-12	70.99	67.97	67.00 - 70.99	2,375	161,427.00	5
820	2023-01-11	71.00	71.00	71.00 - 71.00	7	497.00	2
821	2023-01-10	71.00	70.02	70.00 - 71.00	511	35,781.00	2
822	2023-01-09	70.00	70.67	70.00 - 71.00	105	7,420.00	2
823	2023-01-06	67.00	67.00	67.00 - 67.00	8	536.00	1
824	2023-01-05	71.00	69.50	69.00 - 71.00	2,219	154,216.00	3
825	2023-01-03	71.40	71.40	71.40 - 71.40	7	499.80	1
826	2023-01-02	71.40	70.00	70.00 - 71.40	7,610	532,775.00	8
827	2022-12-30	69.00	69.00	69.00 - 69.00	4,226	291,594.00	4
828	2022-12-28	69.00	69.02	69.00 - 71.40	5,763	397,740.60	6
829	2022-12-27	65.00	65.00	65.00 - 65.00	398	25,870.00	1
830	2022-12-26	65.00	65.00	65.00 - 65.00	7,534	489,710.00	4
831	2022-12-23	64.40	64.73	64.40 - 65.01	3,414	221,005.06	8
832	2022-12-22	64.50	62.28	60.00 - 64.50	8,383	522,922.00	7
833	2022-12-21	63.00	63.00	63.00 - 63.00	3,464	218,232.00	3
834	2022-12-20	62.99	62.00	62.00 - 63.00	4,080	256,010.00	3
835	2022-12-19	58.99	60.00	55.00 - 60.00	5,298	313,125.96	5
836	2022-12-16	60.00	59.55	59.00 - 60.00	2,240	133,400.00	3
837	2022-12-15	60.00	60.00	60.00 - 60.00	54	3,240.00	1
838	2022-12-14	59.99	60.00	59.99 - 60.00	306	18,359.46	2
839	2022-12-13	59.98	59.97	58.99 - 59.99	355	21,290.41	4
840	2022-12-12	59.00	59.00	58.99 - 59.00	1,877	110,742.99	7
841	2022-12-09	58.98	58.98	58.98 - 58.98	20	1,179.60	1
842	2022-12-07	58.99	58.99	58.99 - 58.99	91	5,368.09	1
843	2022-12-06	58.99	55.46	55.00 - 58.99	112	6,211.99	4
844	2022-12-05	58.99	58.99	55.00 - 58.99	1,148	63,706.58	6
845	2022-12-02	59.00	59.00	59.00 - 59.00	10	590.00	1
846	2022-12-01	50.04	59.97	50.04 - 59.97	12	620.34	2
847	2022-11-29	50.01	55.00	50.01 - 55.01	2,769	152,195.27	5
848	2022-11-28	50.00	50.00	50.00 - 50.00	2,000	100,000.00	1
849	2022-11-25	51.02	55.00	51.02 - 55.00	344	17,554.86	2
850	2022-11-23	55.00	54.64	54.00 - 55.00	2,333	127,465.00	6
851	2022-11-22	54.00	54.04	54.00 - 55.00	11,016	595,259.00	16
852	2022-11-21	54.00	50.51	50.51 - 54.00	4,428	238,864.21	7
853	2022-11-18	55.00	54.23	54.00 - 55.00	653	35,412.00	3
854	2022-11-17	57.60	55.00	55.00 - 59.90	4,861	268,176.30	9
855	2022-11-16	57.50	60.00	57.50 - 60.00	1,522	89,750.00	5
856	2022-11-15	60.00	60.00	60.00 - 60.00	50	3,000.00	1
857	2022-11-14	60.00	60.00	57.51 - 60.00	279	16,727.55	48
858	2022-11-11	60.00	60.00	60.00 - 60.00	3,034	182,040.00	52
859	2022-11-10	60.00	58.10	58.00 - 60.00	13,323	796,225.00	32
860	2022-11-09	62.99	62.99	62.99 - 62.99	410	25,825.90	71
861	2022-11-08	63.00	63.00	60.00 - 63.00	199	12,534.00	41
862	2022-11-07	63.95	63.00	63.00 - 63.95	325	20,621.30	64
863	2022-11-04	63.98	63.96	63.96 - 63.98	242	15,478.99	49
864	2022-11-03	63.99	63.99	63.99 - 63.99	224	14,333.76	35
865	2022-11-02	64.00	64.00	63.99 - 64.00	1,012	64,767.78	39
866	2022-11-01	64.00	64.00	58.00 - 64.00	1,746	111,624.00	33
867	2022-10-31	63.98	64.00	62.98 - 64.00	6,906	441,266.41	39
868	2022-10-28	62.99	63.30	57.51 - 63.99	1,452	91,012.20	53
869	2022-10-27	63.00	62.99	62.99 - 63.00	2,481	156,298.19	45
870	2022-10-26	60.00	60.91	60.00 - 63.00	43	2,619.00	3
871	2022-10-25	62.50	62.90	62.00 - 63.00	1,104	69,443.00	4
872	2022-10-24	61.50	62.99	61.50 - 63.00	1,236	77,860.50	6
873	2022-10-21	63.00	63.00	63.00 - 63.00	1	63.00	1
874	2022-10-20	63.00	63.00	63.00 - 63.00	6	378.00	1
875	2022-10-19	63.00	59.00	55.00 - 63.00	11,198	621,507.00	9
876	2022-10-18	63.00	63.00	63.00 - 63.00	700	44,100.00	1
877	2022-10-17	63.00	59.00	58.01 - 63.00	4,920	294,723.01	11
878	2022-10-14	63.99	63.00	63.00 - 63.99	1,838	117,386.91	6
879	2022-10-13	56.00	63.50	56.00 - 63.50	10,079	565,016.50	5
880	2022-10-10	62.00	60.38	58.00 - 62.00	842	50,840.00	3
881	2022-10-06	57.50	59.66	57.50 - 62.00	10,000	596,600.00	2
882	2022-10-05	63.00	63.15	63.00 - 64.00	475	29,981.00	29
883	2022-10-04	60.00	63.00	60.00 - 64.00	3,148	189,391.00	21
884	2022-10-03	64.90	65.00	64.90 - 65.00	361	23,457.10	31
885	2022-09-30	64.90	64.90	64.90 - 64.90	635	41,211.50	20
886	2022-09-29	65.00	64.90	64.89 - 65.00	385	24,995.81	61
887	2022-09-28	58.10	57.60	57.30 - 65.00	3,650	214,566.60	48
888	2022-09-27	57.52	61.46	57.00 - 62.00	5,363	307,255.30	33
889	2022-09-26	67.00	62.00	62.00 - 67.00	3,281	210,422.00	5
890	2022-09-23	65.00	65.04	65.00 - 67.00	3,672	238,829.65	31
891	2022-09-22	59.00	65.00	57.00 - 67.00	2,207	127,623.00	38
892	2022-09-21	59.10	59.69	59.00 - 67.00	12,044	713,148.00	31
893	2022-09-20	60.01	67.00	60.01 - 67.00	4,510	277,083.30	23
894	2022-09-19	64.00	67.00	64.00 - 67.00	5,005	320,524.00	9
895	2022-09-16	68.00	59.22	59.00 - 68.00	9,046	582,867.11	42
896	2022-09-15	68.00	69.00	68.00 - 69.00	528	36,132.00	23
897	2022-09-14	69.00	69.00	69.00 - 69.00	97	6,693.00	16
898	2022-09-13	69.00	69.00	68.10 - 69.00	334	22,808.40	15
899	2022-09-12	69.00	69.00	69.00 - 69.00	3,050	210,450.00	9
900	2022-09-09	69.00	69.00	69.00 - 69.00	2,463	169,947.00	11
901	2022-09-08	69.00	69.61	69.00 - 70.00	11,065	769,597.50	13
902	2022-09-07	68.50	68.50	68.50 - 68.50	6,534	447,579.00	2
903	2022-09-06	68.00	68.00	68.00 - 68.00	3,738	254,184.00	4
904	2022-09-05	69.50	68.88	68.60 - 69.50	3,624	249,623.80	8
905	2022-09-02	69.50	69.50	69.50 - 69.50	1,580	109,810.00	1
906	2022-09-01	69.00	69.50	68.60 - 69.50	6,986	482,221.50	7
907	2022-08-31	69.00	69.00	69.00 - 69.00	1,103	76,107.00	4
908	2022-08-30	68.50	68.50	68.50 - 70.00	1,834	125,825.50	7
909	2022-08-29	70.00	70.00	70.00 - 70.00	15,144	1,060,080.00	4
910	2022-08-26	70.00	70.00	70.00 - 70.00	713	49,910.00	2
911	2022-08-25	71.50	70.00	70.00 - 71.50	12,504	879,438.00	10
912	2022-08-24	73.00	73.00	71.00 - 73.00	3,480	247,880.00	6
913	2022-08-22	71.11	74.98	71.00 - 74.98	3,683	261,628.42	7
914	2022-08-19	75.00	71.01	71.01 - 75.00	3,130	223,468.30	7
915	2022-08-18	75.00	75.00	75.00 - 75.00	7	525.00	1
916	2022-08-15	77.74	77.74	77.74 - 77.74	500	38,870.00	2
917	2022-08-12	77.75	75.11	75.00 - 77.75	43	3,229.75	3
918	2022-08-11	77.70	77.70	77.70 - 77.70	500	38,850.00	1
919	2022-08-09	77.99	77.96	77.00 - 78.00	413	32,199.00	3
920	2022-08-08	78.00	77.99	77.99 - 78.00	210	16,378.20	3
921	2022-08-05	77.99	77.99	77.99 - 77.99	14	1,091.86	2
922	2022-08-02	78.30	76.19	75.00 - 78.30	7	533.30	5
923	2022-08-01	78.50	78.50	78.50 - 78.50	108	8,478.00	3
924	2022-07-29	75.00	75.00	75.00 - 75.00	60	4,500.00	1
925	2022-07-28	75.40	76.72	75.00 - 77.00	3,384	259,609.20	4
926	2022-07-27	76.00	75.30	75.00 - 77.00	4,990	375,652.10	9
927	2022-07-26	75.00	75.00	75.00 - 75.00	1,000	75,000.00	1
928	2022-07-25	80.90	75.00	75.00 - 80.90	1,400	106,767.00	5
929	2022-07-22	77.00	77.10	77.00 - 80.98	2,870	221,268.60	4
930	2022-07-21	75.00	77.76	75.00 - 78.30	10,102	784,546.42	11
931	2022-07-20	74.00	74.00	74.00 - 74.00	1,086	80,364.00	1
932	2022-07-19	71.00	74.00	71.00 - 74.00	5,019	356,358.00	3
933	2022-07-18	70.00	70.00	70.00 - 74.00	6,001	420,074.00	3
934	2022-07-08	74.00	70.20	70.00 - 74.00	5,010	351,740.00	3
935	2022-07-06	71.00	70.02	70.00 - 71.00	3,431	240,232.30	6
936	2022-07-05	72.50	71.90	71.00 - 72.50	4,794	344,896.00	4
937	2022-07-04	72.00	72.00	72.00 - 72.00	51	3,672.00	2
938	2022-07-01	72.00	71.52	71.00 - 72.00	969	69,303.21	7
939	2022-06-28	71.00	71.00	71.00 - 71.00	100	7,100.00	1
940	2022-06-23	78.90	78.90	78.90 - 78.90	1	78.90	1
941	2022-06-22	70.00	71.00	70.00 - 71.00	1,840	129,600.00	2
942	2022-06-21	70.00	70.00	70.00 - 70.00	1,000	70,000.00	2
943	2022-06-20	73.00	71.22	71.00 - 74.00	1,097	78,131.00	4
944	2022-06-17	74.00	70.43	70.00 - 74.00	3,332	234,680.00	7
945	2022-06-16	71.00	74.00	71.00 - 74.00	111	8,154.00	2
946	2022-06-15	74.00	71.01	71.00 - 74.00	1,043	74,487.82	5
947	2022-06-13	72.99	71.53	70.00 - 73.00	15,698	1,122,939.75	6
948	2022-06-10	71.00	74.00	70.00 - 74.00	12,917	913,780.32	8
949	2022-06-09	71.00	70.95	70.01 - 71.00	2,100	149,001.00	5
950	2022-06-08	71.20	70.01	70.00 - 71.20	15,590	1,100,281.01	13
951	2022-06-07	74.00	71.16	71.00 - 80.00	9,068	645,241.80	9
952	2022-06-03	73.56	73.56	73.56 - 73.56	1,341	98,643.96	1
953	2022-06-02	72.00	72.15	72.00 - 73.56	5,513	397,736.28	5
954	2022-05-31	75.00	73.56	71.40 - 75.00	2,838	208,755.20	8
955	2022-05-30	75.00	75.00	75.00 - 75.00	767	57,525.00	5
956	2022-05-27	82.99	82.10	82.00 - 82.99	447	36,700.53	2
957	2022-05-26	83.00	83.00	83.00 - 83.00	3	249.00	2
958	2022-05-25	79.00	79.00	79.00 - 79.00	250	19,750.00	1
959	2022-05-24	79.00	79.00	79.00 - 79.00	25	1,975.00	1
960	2022-05-20	83.00	83.00	83.00 - 83.00	4	332.00	2
961	2022-05-18	83.98	84.00	82.00 - 84.00	1,217	101,776.00	3
962	2022-05-17	73.00	83.98	73.00 - 83.98	11,372	830,221.88	2
963	2022-05-16	79.00	73.20	73.00 - 80.00	22,470	1,698,904.00	11
964	2022-05-13	79.90	76.55	74.00 - 79.90	10,550	807,607.34	16
965	2022-05-12	80.00	80.00	80.00 - 80.00	2,739	219,120.00	5
966	2022-05-11	81.49	81.00	81.00 - 81.50	4,450	361,650.60	3
967	2022-05-10	81.50	79.23	78.00 - 81.50	3,934	317,163.50	9
968	2022-05-09	82.99	82.00	80.00 - 82.99	7,170	585,156.42	9
969	2022-05-06	86.00	85.00	85.00 - 86.00	176	15,076.00	7
970	2022-05-05	82.99	84.28	82.99 - 86.00	35	2,949.80	3
971	2022-05-04	83.00	82.99	81.00 - 83.00	1,305	108,297.00	4
972	2022-05-03	81.51	81.56	81.00 - 83.00	5,506	449,077.38	8
973	2022-05-02	87.79	83.00	83.00 - 87.88	18,867	1,594,412.88	5
974	2022-04-29	86.00	83.15	82.00 - 88.00	701	58,288.00	6
975	2022-04-28	81.52	88.00	81.52 - 88.00	14	1,219.04	3
976	2022-04-25	86.00	86.02	86.00 - 88.00	1,160	99,780.00	5
977	2022-04-22	82.00	86.00	82.00 - 86.00	1,090	90,720.00	5
978	2022-04-21	84.00	81.50	81.50 - 84.00	2,005	163,420.00	2
979	2022-04-20	80.12	81.00	80.12 - 81.00	130	10,423.52	3
980	2022-04-19	87.50	87.49	86.00 - 87.50	2,095	183,297.50	4
981	2022-04-18	87.50	87.50	87.50 - 87.50	2	175.00	1
982	2022-04-14	87.78	86.95	86.00 - 88.00	8,790	765,183.00	12
983	2022-04-13	80.02	79.75	79.50 - 80.02	1,200	95,697.50	3
984	2022-04-12	87.00	81.00	80.00 - 87.00	5,166	422,301.00	15
985	2022-04-11	88.00	88.00	88.00 - 88.00	179	15,752.00	3
986	2022-04-08	88.00	88.00	88.00 - 88.00	140	12,320.00	3
987	2022-04-07	87.50	88.00	85.00 - 88.00	1,380	118,877.50	5
988	2022-04-06	88.65	87.64	83.02 - 88.65	56	4,908.10	2
989	2022-04-05	88.60	88.60	85.00 - 88.60	1,506	129,810.00	7
990	2022-04-04	83.00	85.30	83.00 - 88.80	646	55,102.80	2
991	2022-03-31	89.98	89.97	89.97 - 89.98	70	6,298.57	5
992	2022-03-30	89.98	89.98	89.98 - 89.98	5	449.90	1
993	2022-03-29	82.50	82.00	82.00 - 82.50	8,685	712,190.00	4
994	2022-03-28	89.99	82.50	82.50 - 89.99	382	34,336.73	6
995	2022-03-25	89.99	84.06	81.00 - 89.99	26,364	2,218,127.55	16
996	2022-03-24	89.99	84.90	84.71 - 89.99	5,078	435,408.58	7
997	2022-03-23	92.90	84.72	84.60 - 92.90	16,780	1,420,759.60	7
998	2022-03-21	92.88	90.33	84.50 - 92.88	1,049	94,758.69	6
999	2022-03-18	89.98	89.98	89.98 - 89.98	1,074	96,638.52	1
1000	2022-03-17	90.00	90.00	90.00 - 90.00	4	360.00	1
1001	2022-03-16	83.00	83.00	83.00 - 83.00	504	41,832.00	2
1002	2022-03-15	83.99	80.61	79.00 - 83.99	33,644	2,711,931.38	20
1003	2022-03-14	84.00	84.10	84.00 - 94.00	7,016	590,631.80	6
1004	2022-03-11	86.00	84.57	84.00 - 86.00	2,646	227,143.00	7
1005	2022-03-09	88.50	88.38	88.00 - 89.00	5,004	442,277.56	8
1006	2022-03-07	90.00	88.76	88.00 - 90.00	2,000	177,517.44	8
1007	2022-02-28	92.00	96.19	92.00 - 98.49	2,300	221,234.00	4
1008	2022-02-25	90.20	90.16	90.00 - 91.00	11,870	1,068,997.20	16
1009	2022-02-24	90.50	90.31	90.20 - 90.50	5,015	452,915.44	6
1010	2022-02-23	91.50	90.58	90.50 - 91.50	1,500	135,875.50	5
1011	2022-02-18	90.50	90.97	90.50 - 92.00	5,190	472,125.00	4
1012	2022-02-16	98.99	92.08	90.32 - 98.99	2,776	255,614.70	8
1013	2022-02-15	97.00	97.00	96.99 - 98.99	29,490	2,860,531.07	6
1014	2022-02-14	95.00	95.28	90.35 - 98.00	6,594	611,657.25	11
1015	2022-02-11	98.50	99.46	98.50 - 100.00	7,592	752,048.01	10
1016	2022-02-10	95.00	92.77	92.00 - 97.88	3,892	361,072.04	7
1017	2022-02-09	98.50	98.40	98.40 - 98.50	1,101	108,348.50	2
1018	2022-02-08	99.00	97.96	97.88 - 99.00	4,586	450,894.00	4
1019	2022-02-07	99.99	99.99	99.99 - 99.99	654	65,393.46	1
1020	2022-02-01	99.98	100.00	99.98 - 100.00	21,987	2,198,678.75	22
1021	2022-01-31	92.02	98.96	92.02 - 99.98	1,934	190,654.40	7
1022	2022-01-28	95.00	94.93	93.20 - 95.00	25,693	2,438,935.00	4
1023	2022-01-27	92.00	95.00	92.00 - 95.00	2,013	185,235.00	4
1024	2022-01-26	98.50	98.50	94.00 - 98.50	2,107	202,646.56	6
1025	2022-01-25	93.00	98.49	93.00 - 98.49	8,216	771,413.48	11
1026	2022-01-24	95.95	95.95	95.95 - 95.95	72	6,908.40	2
1027	2022-01-21	96.00	96.00	96.00 - 97.00	464	44,575.00	6
1028	2022-01-20	98.88	94.12	94.00 - 98.88	1,642	161,141.18	6
1029	2022-01-19	97.00	97.85	97.00 - 97.90	6,100	596,900.00	3
1030	2022-01-18	97.01	97.00	97.00 - 97.87	7,938	770,164.54	10
1031	2022-01-17	97.86	97.87	97.86 - 98.88	201	19,670.88	2
1032	2022-01-14	95.20	95.52	95.00 - 98.88	10,268	980,760.60	8
1033	2022-01-13	98.00	97.85	97.50 - 98.00	1,650	161,450.00	2
1034	2022-01-12	98.87	97.01	96.00 - 98.87	1,212	117,924.00	8
1035	2022-01-11	98.88	96.38	95.60 - 98.88	1,514	147,367.80	9
1036	2022-01-10	99.00	98.88	98.88 - 99.00	353	34,946.64	6
1037	2022-01-07	95.21	95.76	95.20 - 100.00	1,355	129,750.12	5
1038	2022-01-06	99.00	96.89	95.00 - 100.00	2,965	287,281.10	10
1039	2022-01-05	100.00	100.00	100.00 - 100.00	1,495	149,500.00	3
1040	2022-01-04	102.99	102.99	102.99 - 102.99	50	5,149.50	1
1041	2022-01-03	100.00	100.00	95.01 - 101.00	1,757	170,668.22	10
1042	2021-12-31	95.10	100.95	95.01 - 103.00	41,533	4,185,560.03	18
1043	2021-12-30	98.50	98.94	95.02 - 99.99	63,308	6,261,299.37	17
1044	2021-12-28	98.40	99.00	98.40 - 99.00	12,108	1,198,147.66	3
1045	2021-12-27	94.12	94.06	94.00 - 95.00	4,152	390,804.44	7
1046	2021-12-24	98.00	94.68	94.00 - 98.40	9,709	919,257.80	10
1047	2021-12-23	98.00	94.47	94.00 - 98.00	12,176	1,150,269.00	10
1048	2021-12-22	98.00	97.90	96.00 - 98.00	2,041	199,818.00	7
1049	2021-12-21	98.40	98.00	98.00 - 98.40	19,176	1,879,797.60	9
1050	2021-12-20	97.40	98.40	97.40 - 98.40	15,627	1,529,945.80	13
1051	2021-12-17	97.90	97.90	97.90 - 98.00	800	78,340.00	5
1052	2021-12-16	94.03	95.13	94.00 - 98.00	3,722	354,082.05	11
1053	2021-12-15	95.00	95.35	94.00 - 98.00	22,400	2,135,871.00	12
1054	2021-12-14	95.00	95.02	94.10 - 95.02	12,568	1,193,160.00	12
1055	2021-12-13	94.98	94.07	94.00 - 95.00	10,709	1,007,354.76	3
1056	2021-12-10	95.00	94.00	94.00 - 95.00	1,116	104,924.00	3
1057	2021-12-09	94.20	91.16	90.00 - 94.20	23,436	2,136,532.71	22
1058	2021-12-08	95.00	94.31	94.20 - 95.00	2,107	198,705.00	5
1059	2021-12-07	95.00	94.09	94.00 - 95.00	3,040	288,292.00	7
1060	2021-12-06	95.00	98.50	95.00 - 99.00	5,995	588,479.00	5
1061	2021-12-03	98.00	98.50	93.10 - 98.50	11,390	1,084,549.00	6
1062	2021-12-02	99.00	99.00	99.00 - 99.00	400	39,600.00	2
1063	2021-12-01	99.99	99.00	95.00 - 99.99	9,087	884,455.78	12
1064	2021-11-30	97.00	99.98	97.00 - 99.99	1,859	185,357.61	5
1065	2021-11-29	99.00	95.81	91.00 - 99.98	29,353	2,877,856.86	16
1066	2021-11-24	95.00	99.98	95.00 - 99.99	6,038	578,789.24	3
1067	2021-11-23	99.97	99.93	99.00 - 100.00	17,000	1,698,818.74	7
1068	2021-11-22	99.94	99.98	99.94 - 100.00	7,400	739,817.40	8
1069	2021-11-19	90.02	92.03	90.02 - 99.97	10,003	907,469.91	6
1070	2021-11-18	99.49	92.37	92.00 - 99.98	15,809	1,465,212.30	12
1071	2021-11-17	101.00	99.23	98.00 - 101.00	3,412	338,580.00	6
1072	2021-11-16	93.70	100.13	93.70 - 105.00	30,754	3,053,931.78	21
1073	2021-11-15	92.50	92.68	92.50 - 93.70	8,986	832,295.00	7
1074	2021-11-12	92.01	92.94	92.01 - 93.00	43,010	3,997,200.00	5
1075	2021-11-11	92.99	92.62	91.01 - 93.00	7,553	701,840.73	10
1076	2021-11-10	92.99	92.79	90.41 - 92.99	7,724	715,371.28	11
1077	2021-11-09	93.00	90.49	90.40 - 93.00	6,642	614,729.90	6
1078	2021-11-08	93.00	92.45	90.01 - 93.00	12,596	1,164,508.59	8
1079	2021-11-04	93.99	93.00	92.00 - 93.99	544	51,116.65	6
1080	2021-11-03	90.01	93.02	90.01 - 93.99	870	80,924.06	7
1081	2021-11-02	92.00	90.74	89.42 - 92.00	5,972	544,163.60	14
1082	2021-11-01	95.00	92.00	90.00 - 95.00	13,233	1,218,472.00	13
1083	2021-10-29	98.00	94.00	90.00 - 98.00	126,789	11,428,726.00	16
1084	2021-10-28	99.50	97.99	92.00 - 99.50	32,269	3,060,047.44	5
1085	2021-10-27	99.50	98.27	91.41 - 99.50	12,999	1,216,302.77	13
1086	2021-10-26	100.00	99.00	99.00 - 100.00	13,235	1,316,394.95	8
1087	2021-10-25	100.00	100.00	98.93 - 100.00	11,053	1,104,765.00	9
1088	2021-10-22	98.00	99.99	97.00 - 100.00	17,558	1,736,571.00	10
1089	2021-10-21	97.00	98.81	97.00 - 100.00	6,143	607,004.00	7
1090	2021-10-20	100.00	97.67	95.00 - 100.00	2,249	219,650.00	3
1091	2021-10-19	99.00	99.00	99.00 - 99.00	11,196	1,108,404.00	5
1092	2021-10-18	99.00	98.27	95.00 - 100.00	6,173	606,616.70	9
1093	2021-10-15	100.00	99.00	95.00 - 100.00	19,690	1,922,213.00	17
1094	2021-10-14	99.99	90.72	90.00 - 100.00	7,784	706,179.50	9
1095	2021-10-13	102.00	102.00	102.00 - 102.00	635	64,770.00	2
1096	2021-10-12	100.00	100.00	100.00 - 100.00	5,400	540,000.00	2
1097	2021-10-11	100.00	100.00	100.00 - 100.00	3,614	361,400.00	3
1098	2021-10-08	98.40	96.08	95.20 - 98.40	6,247	600,182.49	7
1099	2021-10-07	102.90	102.50	98.21 - 102.90	8,367	833,765.65	17
1100	2021-10-06	102.50	100.79	100.00 - 102.50	54,488	5,492,074.40	22
1101	2021-10-05	102.51	102.00	102.00 - 102.51	6,504	664,465.26	12
1102	2021-10-04	102.80	102.83	102.80 - 103.50	10,400	1,069,400.00	3
1103	2021-10-01	107.00	104.50	104.50 - 107.00	1,103	116,021.00	2
1104	2021-09-30	102.82	102.82	102.82 - 102.82	270	27,761.40	1
1105	2021-09-29	102.81	103.76	102.81 - 110.00	12,693	1,316,969.00	9
1106	2021-09-28	107.50	102.94	102.81 - 107.50	13,331	1,376,857.61	7
1107	2021-09-27	108.00	107.52	107.50 - 108.00	210	22,580.00	2
1108	2021-09-24	105.00	104.59	102.10 - 108.00	36,969	3,866,611.17	19
1109	2021-09-23	110.00	104.89	104.00 - 110.00	32,236	3,426,825.24	9
1110	2021-09-22	107.00	105.00	105.00 - 107.00	16,093	1,692,166.00	6
1111	2021-09-21	112.00	109.58	106.00 - 115.00	4,282	476,420.00	13
1112	2021-09-20	115.00	112.31	110.00 - 115.00	21,885	2,482,275.00	15
1113	2021-09-17	107.80	110.00	107.80 - 119.00	64,533	7,501,699.20	17
1114	2021-09-16	105.30	109.56	104.00 - 110.00	107,781	11,607,068.20	19
1115	2021-09-15	108.00	105.19	104.00 - 109.90	30,102	3,171,803.80	13
1116	2021-09-14	102.10	105.00	102.10 - 105.00	20,926	2,173,677.70	11
1117	2021-09-13	101.00	102.63	101.00 - 103.50	27,335	2,792,411.10	17
1118	2021-09-10	97.00	101.00	97.00 - 101.00	46,236	4,605,833.30	28
1119	2021-09-09	96.00	96.57	95.10 - 98.00	12,778	1,234,001.73	13
1120	2021-09-08	97.60	96.08	95.10 - 97.79	8,431	819,419.67	18
1121	2021-09-07	96.50	96.41	96.00 - 96.50	25,410	2,450,365.00	13
1122	2021-09-06	97.00	94.05	93.51 - 97.00	13,157	1,248,902.90	9
1123	2021-09-03	98.00	96.43	95.00 - 98.00	2,611	251,778.00	8
1124	2021-09-02	98.00	98.00	97.00 - 99.00	84,860	8,294,901.55	18
1125	2021-09-01	98.89	97.50	93.50 - 98.89	20,456	1,956,567.82	16
1126	2021-08-31	95.00	94.00	94.00 - 100.00	11,964	1,180,177.00	11
1127	2021-08-30	99.00	93.20	93.20 - 99.00	501	46,699.00	3
1128	2021-08-27	97.00	99.00	97.00 - 99.00	10,515	1,020,985.00	3
1129	2021-08-26	97.00	97.00	97.00 - 99.99	1,200	116,998.00	3
1130	2021-08-25	94.00	99.90	93.00 - 99.90	2,317	217,571.60	5
1131	2021-08-24	94.99	94.96	94.00 - 94.99	1,910	181,421.00	4
1132	2021-08-23	94.99	94.99	94.00 - 94.99	8,818	835,897.83	8
1133	2021-08-20	104.00	94.82	93.00 - 104.00	27,038	2,568,384.00	16
1134	2021-08-19	97.10	96.09	96.00 - 97.10	4,210	405,204.23	14
1135	2021-08-18	99.00	103.19	99.00 - 104.00	3,413	347,584.84	8
1136	2021-08-17	103.00	103.00	103.00 - 103.00	99	10,197.00	1
1137	2021-08-16	100.00	104.00	100.00 - 104.00	1,000	101,104.00	5
1138	2021-08-13	100.00	101.14	100.00 - 104.50	33,733	3,373,963.00	10
1139	2021-08-12	101.30	101.00	100.00 - 101.40	11,670	1,176,786.04	20
1140	2021-08-11	107.00	101.30	101.27 - 107.00	17,591	1,810,358.41	25
1141	2021-08-10	107.00	108.00	105.00 - 108.00	2,473	262,741.00	7
1142	2021-08-09	109.00	104.09	103.01 - 109.40	11,036	1,174,567.68	21
1143	2021-08-06	105.00	106.25	103.01 - 109.00	12,781	1,354,815.40	11
1144	2021-08-05	107.00	109.50	105.10 - 109.50	6,306	671,089.70	10
1145	2021-08-04	112.50	112.50	112.50 - 112.50	18	2,025.00	2
1146	2021-08-03	107.00	108.00	106.00 - 108.00	6,092	649,761.70	5
1147	2021-08-02	109.00	106.00	105.01 - 109.50	3,601	391,367.30	8
1148	2021-07-30	109.01	108.68	108.00 - 113.90	10,206	1,109,137.58	14
1149	2021-07-29	109.01	111.60	109.01 - 114.90	2,932	327,205.50	6
1150	2021-07-28	109.01	109.01	109.01 - 109.01	300	32,703.00	1
1151	2021-07-27	115.00	109.01	109.01 - 116.60	5,165	582,155.00	4
1152	2021-07-26	115.00	115.00	110.00 - 115.00	1,835	210,550.00	7
1153	2021-07-24	115.00	112.49	111.00 - 115.00	322	36,222.00	4
1154	2021-07-23	115.00	115.00	115.00 - 115.00	320	36,800.00	1
1155	2021-07-22	115.00	114.00	114.00 - 115.00	6,697	769,595.00	8
1156	2021-07-21	115.00	115.00	115.00 - 117.00	5,333	613,395.00	8
1157	2021-07-20	115.00	114.00	114.00 - 115.00	4,928	561,887.00	2
1158	2021-07-19	119.00	111.01	108.11 - 119.00	56,824	6,353,451.97	22
1159	2021-07-09	114.00	118.01	114.00 - 119.00	3,057	359,223.00	9
1160	2021-07-08	117.00	116.50	115.00 - 117.00	4,016	467,872.00	5
1161	2021-07-07	113.20	113.16	113.00 - 113.20	500	56,579.60	2
1162	2021-07-06	118.00	113.01	113.00 - 118.00	5,050	570,931.80	4
1163	2021-07-05	112.01	112.01	112.01 - 112.01	100	11,201.00	1
1164	2021-07-01	120.00	113.69	110.00 - 120.00	63,905	7,265,667.60	12
1165	2021-06-30	118.00	119.26	118.00 - 120.00	52,017	6,203,466.40	8
1166	2021-06-29	119.00	115.00	115.00 - 119.00	22,162	2,556,478.00	7
1167	2021-06-28	119.00	118.00	118.00 - 119.00	2,238	265,332.00	4
1168	2021-06-25	113.00	115.03	112.00 - 120.00	47,917	5,612,375.00	19
1169	2021-06-24	110.00	113.00	110.00 - 113.00	1,430	161,560.00	2
1170	2021-06-23	115.00	110.21	110.00 - 115.00	1,252	137,980.50	6
1171	2021-06-22	115.00	115.72	115.00 - 119.00	1,340	155,060.00	4
1172	2021-06-21	127.00	118.69	114.00 - 127.00	12,882	1,528,995.00	8
1173	2021-06-18	118.80	123.55	115.00 - 129.00	76,185	9,386,400.00	20
1174	2021-06-17	114.00	119.75	114.00 - 120.00	122,680	14,567,716.00	49
1175	2021-06-16	114.00	105.50	105.50 - 114.00	2,630	294,465.00	3
1176	2021-06-15	105.99	110.72	105.99 - 115.00	58,616	6,447,464.50	19
1177	2021-06-14	101.00	101.00	101.00 - 106.00	9,567	968,316.10	6
1178	2021-06-11	107.00	107.00	107.00 - 107.00	470	50,290.00	4
1179	2021-06-10	106.00	110.25	106.00 - 120.00	162,836	17,953,231.69	34
1180	2021-06-08	107.90	106.22	100.00 - 107.90	10,091	1,071,905.00	9
1181	2021-06-07	107.00	106.15	100.00 - 108.00	49,240	5,053,756.25	22
1182	2021-06-04	107.00	108.56	101.50 - 108.90	21,138	2,294,516.00	9
1183	2021-06-03	109.00	108.76	101.60 - 109.00	22,883	2,488,684.00	11
1184	2021-06-02	100.00	108.33	95.00 - 109.00	92,398	9,801,877.43	36
1185	2021-05-31	108.50	98.68	95.50 - 108.50	18,874	1,995,838.00	23
1186	2021-05-28	105.00	106.42	95.10 - 108.50	185,280	18,970,567.00	55
1187	2021-05-27	93.00	94.36	92.50 - 106.00	271,778	25,575,045.60	72
1188	2021-05-25	89.00	92.62	89.00 - 93.30	58,053	5,187,845.13	18
1189	2021-05-24	89.00	87.68	86.00 - 89.00	62,042	5,473,135.00	20
1190	2021-05-21	85.00	85.73	85.00 - 89.40	15,061	1,291,185.00	9
1191	2021-05-20	89.50	86.88	85.00 - 89.50	9,586	834,300.50	15
1192	2021-05-19	89.00	89.50	89.00 - 89.50	3,600	321,906.00	7
1193	2021-05-18	89.30	89.05	89.00 - 89.90	3,353	298,943.10	8
1194	2021-05-17	89.92	89.23	86.00 - 89.95	25,763	2,313,125.69	13
1195	2021-05-14	87.00	86.03	85.00 - 89.99	16,374	1,413,400.46	9
1196	2021-05-13	85.00	85.00	85.00 - 85.00	12,454	1,058,590.00	6
1197	2021-05-12	89.49	85.66	85.00 - 89.49	13,405	1,148,758.70	14
1198	2021-05-11	86.20	87.94	85.00 - 89.99	27,513	2,360,505.38	17
1199	2021-05-10	89.99	89.49	89.00 - 90.00	15,076	1,355,044.42	9
1200	2021-05-07	91.40	88.99	86.20 - 91.40	15,848	1,409,209.44	22
1201	2021-05-06	91.00	91.06	90.00 - 91.50	2,765	250,577.50	7
1202	2021-05-05	89.01	93.49	89.01 - 93.50	15,739	1,419,507.50	7
1203	2021-05-04	89.01	90.01	89.01 - 93.99	5,504	499,874.46	8
1204	2021-05-03	94.00	93.98	90.00 - 94.00	30,406	2,815,144.80	26
1205	2021-04-30	94.49	93.35	93.00 - 94.49	6,147	579,953.00	7
1206	2021-04-29	94.50	94.43	94.00 - 94.50	4,442	419,436.60	10
1207	2021-04-28	93.60	93.65	93.50 - 94.50	7,399	692,382.30	14
1208	2021-04-27	94.00	93.85	93.80 - 94.00	6,299	592,042.20	8
1209	2021-04-26	93.50	93.79	93.50 - 94.70	11,028	1,041,252.58	13
1210	2021-04-23	94.00	93.00	91.00 - 94.00	14,130	1,319,428.50	15
1211	2021-04-22	94.99	94.83	93.99 - 95.00	53,299	5,060,843.73	20
1212	2021-04-21	93.00	93.99	93.00 - 94.95	32,404	3,032,488.60	23
1213	2021-04-20	91.00	92.51	91.00 - 93.00	16,400	1,509,963.91	23
1214	2021-04-19	91.00	92.00	89.00 - 92.00	38,290	3,482,761.30	17
1215	2021-04-16	91.00	91.50	90.00 - 92.00	21,107	1,916,227.50	18
1216	2021-04-15	91.00	91.00	91.00 - 91.00	1,400	127,400.00	3
1217	2021-04-14	91.00	89.44	88.11 - 92.00	19,434	1,747,576.48	15
1218	2021-04-13	88.00	88.43	88.00 - 91.99	9,709	857,571.00	12
1219	2021-04-12	91.00	88.66	86.30 - 91.00	6,016	533,356.00	5
1220	2021-04-09	86.50	92.00	86.00 - 92.00	12,587	1,098,987.64	9
1221	2021-04-08	91.00	89.89	86.10 - 91.00	11,150	1,002,230.51	9
1222	2021-04-07	92.00	92.00	92.00 - 92.00	10,385	955,420.00	6
1223	2021-04-07	92.00	92.00	92.00 - 92.00	10,385	955,420.00	6
1224	2021-04-06	92.90	87.56	86.00 - 92.90	52,307	4,615,120.05	24
1225	2021-04-05	92.00	91.42	90.00 - 93.00	26,875	2,477,827.50	24
1226	2021-04-02	93.00	91.20	88.00 - 95.00	5,384	507,257.00	9
1227	2021-04-01	88.50	89.53	86.00 - 90.00	35,322	3,115,401.47	30
1228	2021-03-31	88.77	88.18	88.00 - 88.79	13,244	1,167,897.36	8
1229	2021-03-30	88.70	88.76	88.00 - 88.77	17,908	1,578,637.74	20
1230	2021-03-29	88.79	88.65	88.50 - 88.79	13,147	1,167,193.86	9
1231	2021-03-26	88.00	88.79	87.50 - 88.79	20,555	1,812,365.49	17
1232	2021-03-25	88.00	87.18	87.00 - 88.00	15,519	1,359,694.21	15
1233	2021-03-24	87.70	87.75	87.70 - 88.00	3,461	303,901.75	16
1234	2021-03-23	87.00	88.00	86.97 - 88.00	19,586	1,710,906.84	12
1235	2021-03-22	86.00	87.00	85.50 - 87.00	24,716	2,136,262.70	20
1236	2021-03-19	86.00	86.12	85.13 - 87.97	44,267	3,830,629.42	20
1237	2021-03-18	85.98	85.11	85.10 - 85.98	15,946	1,360,635.68	11
1238	2021-03-17	85.95	85.59	85.50 - 86.00	7,160	615,110.35	10
1239	2021-03-16	85.60	84.25	84.10 - 85.95	39,916	3,408,946.45	18
1240	2021-03-15	85.00	85.00	84.20 - 85.96	49,129	4,178,033.00	28
1241	2021-03-12	85.97	84.69	84.00 - 85.97	10,316	881,960.17	26
1242	2021-03-11	84.99	85.00	84.00 - 85.00	40,113	3,408,327.10	16
1243	2021-03-10	85.00	84.99	84.99 - 85.00	3,180	270,296.00	3
1244	2021-03-09	84.00	85.00	84.00 - 85.00	25,997	2,185,532.00	10
1245	2021-03-05	80.00	80.26	80.00 - 84.00	12,751	1,023,339.00	8
1246	2021-03-04	84.00	80.32	80.00 - 84.00	33,734	2,709,495.07	16
1247	2021-03-03	84.00	84.00	83.30 - 85.00	13,112	1,098,750.50	19
1248	2021-03-02	85.00	83.50	83.40 - 85.00	13,474	1,140,330.40	19
1249	2021-03-01	87.00	86.49	86.00 - 87.99	26,523	2,318,236.40	33
1250	2021-02-26	88.00	86.00	85.99 - 88.00	29,870	2,601,674.00	12
1251	2021-02-25	89.00	81.31	81.00 - 89.00	57,059	4,760,966.90	26
1252	2021-02-24	95.80	89.29	85.00 - 95.80	24,613	2,256,750.80	24
1253	2021-02-23	98.40	95.35	95.00 - 98.40	65,456	6,331,881.00	46
1254	2021-02-22	98.00	98.53	98.00 - 100.00	124,806	12,353,353.98	53
1255	2021-02-19	89.00	93.03	88.00 - 93.50	93,457	8,560,611.71	48
1256	2021-02-18	77.50	81.31	75.00 - 85.00	107,199	8,413,852.14	57
1257	2021-02-17	77.31	74.97	74.02 - 77.31	13,272	994,980.83	18
1258	2021-02-16	78.80	77.65	77.30 - 79.00	6,663	521,783.60	12
1259	2021-02-15	79.84	79.00	77.30 - 79.84	12,560	992,146.44	6
1260	2021-02-11	79.84	78.68	78.00 - 79.84	736	57,908.24	4
1261	2021-02-10	79.84	79.03	79.00 - 79.84	2,090	165,474.52	12
1262	2021-02-08	79.00	79.00	79.00 - 79.00	801	63,279.00	6
1263	2021-02-05	79.79	79.04	79.00 - 79.80	497	39,432.11	8
1264	2021-02-04	78.50	79.75	75.10 - 79.79	23,368	1,841,768.29	10
1265	2021-02-03	79.00	79.00	79.00 - 79.75	9,160	728,787.50	7
1266	2021-02-02	79.00	75.13	74.00 - 79.00	7,640	567,248.00	6
1267	2021-02-01	79.79	79.79	79.79 - 79.79	51	4,069.29	3
1268	2021-01-29	76.12	79.82	70.00 - 79.83	118,644	8,818,062.88	27
1269	2021-01-28	79.80	79.85	79.80 - 79.85	500	39,924.95	2
1270	2021-01-27	79.89	79.85	76.50 - 79.89	12,318	950,084.45	6
1271	2021-01-26	79.95	76.11	75.70 - 79.95	1,576	121,923.89	6
1272	2021-01-25	77.00	75.68	75.65 - 77.00	10,200	771,900.00	6
1273	2021-01-21	75.00	75.01	75.00 - 75.70	12,834	962,701.30	7
1274	2021-01-20	80.00	75.61	75.60 - 80.00	712	53,964.20	5
1275	2021-01-19	77.50	76.80	75.50 - 80.00	6,701	515,388.32	16
1276	2021-01-18	78.60	79.60	78.00 - 80.00	5,187	412,328.20	5
1277	2021-01-15	83.50	78.88	78.05 - 83.50	49,608	3,917,742.00	9
1278	2021-01-14	83.49	82.18	79.00 - 83.50	5,409	444,758.50	13
1279	2021-01-13	82.00	80.54	79.00 - 82.00	10,123	816,043.50	14
1280	2021-01-12	81.00	82.00	81.00 - 82.00	3,168	257,658.00	8
1281	2021-01-11	81.00	79.85	79.00 - 81.00	4,259	342,144.00	12
1282	2021-01-08	81.00	81.00	80.97 - 81.00	2,085	168,877.84	6
1283	2021-01-07	77.01	77.98	77.01 - 78.00	3,053	238,081.53	4
1284	2021-01-06	81.00	81.98	77.00 - 81.98	5,312	427,310.76	6
1285	2021-01-05	80.00	80.27	80.00 - 82.00	10,734	861,594.00	5
1286	2021-01-04	83.00	83.57	83.00 - 83.99	413	34,514.62	2
1287	2020-12-31	77.89	82.83	77.89 - 87.00	49,123	4,068,967.74	15
1288	2020-12-30	77.60	76.99	76.99 - 77.60	4,149	320,051.51	6
1289	2020-12-25	73.00	70.62	70.03 - 73.00	22,819	1,634,068.30	16
1290	2020-12-24	74.00	77.90	73.20 - 77.90	2,501	184,117.90	5
1291	2020-12-23	73.50	73.50	73.50 - 73.50	900	66,150.00	1
1292	2020-12-22	73.80	75.68	73.80 - 77.90	4,708	354,222.80	5
1293	2020-12-21	74.80	74.80	74.80 - 74.80	1,290	96,492.00	3
1294	2020-12-18	76.10	74.86	74.80 - 76.10	3,200	240,422.00	8
1295	2020-12-16	77.00	75.60	75.60 - 77.00	2,324	176,134.40	5
1296	2020-12-10	77.00	77.00	77.00 - 77.00	1,100	84,700.00	2
1297	2020-12-09	78.00	78.00	78.00 - 78.00	3	234.00	1
1298	2020-12-08	78.00	78.00	77.61 - 78.00	5,560	432,120.00	3
1299	2020-12-04	77.50	77.50	77.50 - 77.60	1,036	80,294.00	3
1300	2020-12-03	78.00	78.00	78.00 - 78.00	33	2,574.00	2
1301	2020-12-01	77.90	77.90	77.90 - 77.90	250	19,475.00	1
1302	2020-11-30	78.00	77.51	77.50 - 78.00	1,355	105,025.00	3
1303	2020-11-27	78.55	78.55	78.55 - 78.55	210	16,495.50	2
1304	2020-11-25	78.50	78.50	78.50 - 78.50	4,820	378,370.00	2
1305	2020-11-24	78.40	78.50	78.40 - 78.50	1,480	116,065.00	4
1306	2020-11-23	78.70	78.70	78.70 - 78.70	800	62,960.00	1
1307	2020-11-19	78.00	78.00	78.00 - 78.00	200	15,600.00	1
1308	2020-11-17	73.50	73.50	73.50 - 73.50	401	29,473.50	1
1309	2020-11-11	75.00	73.41	73.20 - 75.00	1,238	91,260.00	4
1310	2020-11-10	75.01	78.77	75.01 - 78.77	11,300	886,336.00	3
1311	2020-11-09	75.00	75.00	75.00 - 75.00	26	1,950.00	1
1312	2020-11-06	77.40	74.55	72.00 - 79.00	34,167	2,547,288.60	15
1313	2020-11-04	72.00	73.00	72.00 - 73.00	2,283	164,391.00	2
1314	2020-11-03	72.50	72.00	72.00 - 72.50	6,358	458,912.60	6
1315	2020-11-02	72.00	72.69	72.00 - 72.90	5,473	395,545.00	8
1316	2020-10-30	77.00	76.31	74.00 - 78.00	17,447	1,329,178.00	9
1317	2020-10-29	78.00	77.00	77.00 - 78.00	398	30,947.00	3
1318	2020-10-28	78.00	78.00	78.00 - 78.00	2	156.00	1
1319	2020-10-27	75.00	75.00	75.00 - 75.00	386,269	28,970,175.00	2
1320	2020-10-26	75.90	75.84	75.06 - 75.90	1,769	134,155.80	4
1321	2020-10-23	77.00	75.87	75.80 - 77.00	3,600	273,126.80	4
1322	2020-10-22	77.00	77.00	77.00 - 77.00	233	17,941.00	2
1323	2020-10-21	77.00	77.00	77.00 - 77.00	862	66,374.00	1
1324	2020-10-16	78.90	78.90	78.90 - 78.90	26	2,051.40	1
1325	2020-10-14	78.88	78.88	78.88 - 78.88	1,125	88,740.00	2
1326	2020-10-12	77.70	76.02	76.00 - 77.70	10,570	803,686.00	7
1327	2020-10-09	77.70	77.70	77.70 - 77.70	24	1,864.80	1
1328	2020-10-07	78.99	77.00	77.00 - 78.99	14	1,085.96	2
1329	2020-10-06	77.00	77.00	77.00 - 77.00	500	38,500.00	1
1330	2020-10-05	79.48	79.03	79.00 - 79.48	96	7,586.88	2
1331	2020-10-02	79.48	79.48	79.48 - 79.48	1	79.48	1
1332	2020-10-01	77.50	77.50	77.50 - 77.50	2,000	155,000.00	1
1333	2020-09-30	79.00	79.00	79.00 - 79.00	270	21,330.00	2
1334	2020-09-29	77.00	78.16	77.00 - 79.00	4,058	316,582.00	4
1335	2020-09-28	77.00	77.00	77.00 - 77.00	2,596	199,892.00	1
1336	2020-09-25	76.50	77.00	76.00 - 77.00	15,680	1,206,146.00	7
1337	2020-09-22	76.99	76.80	76.00 - 76.99	620	47,615.00	2
1338	2020-09-17	77.00	77.00	77.00 - 77.00	107	8,239.00	1
1339	2020-09-16	77.00	77.00	77.00 - 77.00	745	57,365.00	2
1340	2020-09-14	77.00	77.00	77.00 - 77.00	168	12,936.00	2
1341	2020-09-09	77.50	77.50	77.50 - 77.50	213	16,507.50	1
1342	2020-09-03	78.00	78.00	78.00 - 78.00	101	7,878.00	1
1343	2020-09-01	73.00	72.02	72.00 - 73.00	5,000	360,086.00	4
1344	2020-08-31	72.06	72.08	72.06 - 72.16	1,640	118,218.40	2
1345	2020-08-28	77.98	77.98	77.98 - 77.98	300	23,394.00	1
1346	2020-08-25	73.00	72.06	72.00 - 73.00	4,562	328,717.00	7
1347	2020-08-19	72.00	72.89	72.00 - 75.00	4,001	291,621.00	2
1348	2020-08-18	76.01	72.17	72.00 - 78.00	4,216	309,376.60	5
1349	2020-08-12	75.90	76.24	75.90 - 79.00	22,501	1,715,565.30	5
1350	2020-08-11	75.90	72.88	72.11 - 75.90	3,001	218,724.79	7
1351	2020-08-10	75.99	75.99	75.99 - 75.99	4,263	323,945.37	1
1352	2020-08-03	80.00	80.00	80.00 - 80.00	1	80.00	1
1353	2020-07-30	80.00	80.00	80.00 - 80.00	5,225	418,000.00	3
1354	2020-07-29	74.00	74.00	74.00 - 74.00	40	2,960.00	1
1355	2020-07-23	76.99	77.44	76.99 - 82.98	2,160	167,270.81	5
1356	2020-07-10	79.28	80.95	79.28 - 81.50	13,299	1,076,526.54	5
1357	2020-07-08	79.28	74.53	73.00 - 79.28	10,910	813,150.00	5
1358	2020-06-30	73.00	76.47	73.00 - 79.98	11,951	910,460.04	7
1359	2020-06-22	71.10	71.10	71.10 - 71.10	50	3,555.00	1
1360	2020-06-17	74.00	74.00	74.00 - 74.00	3,000	222,000.00	1
1361	2020-06-16	74.00	74.00	74.00 - 74.00	1,733	128,242.00	1
1362	2020-06-12	76.20	76.08	76.00 - 76.20	170	12,934.00	2
1363	2020-06-08	75.00	75.00	75.00 - 75.00	5,226	391,950.00	1
1364	2020-06-04	81.90	81.90	81.90 - 81.90	10	819.00	1
1365	2020-05-29	78.00	78.00	78.00 - 78.00	164	12,792.00	1
1366	2020-05-28	77.47	77.47	77.47 - 77.47	350	27,114.50	1
1367	2020-05-27	75.00	75.00	75.00 - 75.00	80	6,000.00	1
1368	2020-05-26	75.00	75.00	75.00 - 75.00	6,112	458,400.00	2
1369	2020-05-20	75.00	73.28	73.00 - 75.00	15,125	1,108,319.00	4
1370	2020-05-18	75.01	75.00	75.00 - 75.01	2,565	192,379.00	4
1371	2020-05-15	75.01	75.01	75.01 - 75.01	400	30,004.00	1
1372	2020-05-14	75.00	75.00	75.00 - 75.00	1,250	93,750.00	1
1373	2020-05-13	77.46	77.46	77.46 - 77.46	2	154.92	1
1374	2020-05-12	75.10	75.10	75.10 - 75.10	2,000	150,200.00	1
1375	2020-05-11	77.47	75.08	75.00 - 77.47	1,550	116,373.50	2
1376	2020-05-01	77.50	77.50	77.50 - 77.50	2	155.00	1
1377	2020-04-30	75.00	75.00	75.00 - 75.00	4,921	369,075.00	1
1378	2020-04-28	75.00	75.00	75.00 - 75.00	79	5,925.00	1
1379	2020-04-27	75.04	75.00	75.00 - 75.04	5,500	412,520.00	2
1380	2020-04-23	77.99	75.04	75.00 - 77.99	2,029	152,261.71	7
1381	2020-04-22	73.00	73.12	73.00 - 78.98	1,021	74,658.58	2
1382	2020-04-21	76.00	72.53	70.00 - 76.00	27,383	1,987,058.00	6
1383	2020-04-17	77.50	75.67	75.10 - 77.50	4,653	352,090.30	3
1384	2020-04-16	77.00	75.88	75.00 - 77.00	27,401	2,088,977.00	6
1385	2020-04-15	80.00	77.00	77.00 - 80.00	10,749	831,273.00	6
1386	2020-04-14	76.00	77.07	76.00 - 77.90	1,475	113,673.60	3
1387	2020-04-10	76.00	76.00	76.00 - 76.00	1,629	123,804.00	3
1388	2020-04-09	76.00	76.00	76.00 - 76.00	40	3,040.00	1
1389	2020-04-08	77.00	77.00	77.00 - 77.00	5	385.00	1
1390	2020-04-06	75.00	75.00	75.00 - 75.00	26,409	1,980,675.00	6
1391	2020-04-03	75.00	75.00	75.00 - 75.00	30,000	2,250,000.00	2
1392	2020-04-01	75.00	74.90	74.90 - 75.00	4,300	322,470.00	3
1393	2020-03-31	68.00	73.32	68.00 - 74.98	19,699	1,443,490.70	5
1394	2020-03-30	66.90	66.90	66.90 - 66.90	444	29,703.60	1
1395	2020-03-27	67.50	68.00	67.50 - 68.00	1,100	74,300.00	2
1396	2020-03-26	68.00	68.00	68.00 - 68.00	310	21,080.00	3
1397	2020-03-25	70.00	68.00	67.50 - 70.00	1,520	102,798.95	7
1398	2020-03-24	70.00	68.80	68.80 - 70.00	936	64,444.26	3
1399	2020-03-23	70.50	70.04	70.00 - 70.50	1,095	76,690.50	4
1400	2020-03-20	70.80	70.80	70.80 - 70.80	218	15,434.40	3
1401	2020-03-17	70.80	70.10	70.10 - 70.80	530	37,237.00	5
1402	2020-03-16	70.80	70.80	70.80 - 70.80	10	708.00	1
1403	2020-03-13	69.50	69.50	69.50 - 69.50	755	52,472.50	1
1404	2020-03-12	70.07	70.01	69.90 - 71.00	12,649	885,497.50	11
1405	2020-03-11	72.00	71.11	70.50 - 73.00	517	36,765.02	6
1406	2020-03-10	74.49	74.01	71.01 - 74.49	775	57,361.55	5
1407	2020-03-05	72.10	72.00	72.00 - 72.10	1,599	115,129.00	6
1408	2020-03-04	74.40	74.43	74.00 - 74.50	5,001	372,201.90	4
1409	2020-03-03	72.10	72.10	72.10 - 72.10	20	1,442.00	1
1410	2020-02-28	71.00	71.76	71.00 - 74.40	4,398	315,590.00	3
1411	2020-02-27	74.90	74.90	74.90 - 74.90	2,950	220,955.00	1
1412	2020-02-21	74.50	74.52	74.50 - 75.00	1,547	115,276.50	2
1413	2020-02-20	73.90	73.80	73.50 - 75.00	36,920	2,724,701.50	12
1414	2020-02-18	73.90	74.00	73.90 - 74.00	10,498	775,852.00	6
1415	2020-02-14	70.00	70.00	70.00 - 70.00	35,000	2,450,000.00	3
1416	2020-02-13	74.00	74.00	74.00 - 74.00	929	68,746.00	3
1417	2020-02-12	72.00	70.53	70.00 - 72.00	10,950	781,437.00	12
1418	2020-02-11	74.90	74.00	74.00 - 75.00	4,068	303,929.40	8
1419	2020-02-10	74.90	72.00	72.00 - 74.90	2,256	162,466.80	4
1420	2020-02-07	74.89	74.89	74.89 - 74.90	512	38,346.08	2
1421	2020-02-06	74.89	74.89	74.89 - 74.89	728	54,519.92	1
1422	2020-02-05	73.50	74.73	73.50 - 74.90	734	54,651.80	5
1423	2020-02-04	73.00	73.23	73.00 - 73.50	294	21,531.00	3
1424	2020-02-03	73.20	73.43	73.20 - 73.50	4,000	293,700.00	2
1425	2020-01-31	71.52	70.79	70.00 - 71.52	22,331	1,580,746.32	9
1426	2020-01-30	71.60	71.56	71.52 - 71.60	4,975	356,033.94	6
1427	2020-01-29	74.00	74.00	74.00 - 74.00	1,600	118,400.00	1
1428	2020-01-28	73.90	73.99	73.90 - 74.00	6,000	443,953.10	4
1429	2020-01-27	74.00	73.90	73.00 - 74.00	102	7,538.00	3
1430	2020-01-24	74.00	74.00	74.00 - 74.00	3,000	222,000.00	1
1431	2020-01-23	74.00	74.31	74.00 - 75.00	951	70,667.00	3
1432	2020-01-22	74.00	74.00	74.00 - 74.00	1,049	77,626.00	2
1433	2020-01-21	74.00	74.00	74.00 - 74.00	3,002	222,148.00	2
1434	2020-01-17	73.00	72.16	71.52 - 75.00	1,100	79,376.16	6
1435	2020-01-15	74.90	73.00	73.00 - 75.00	1,136	84,858.50	4
1436	2020-01-14	74.90	74.90	74.90 - 74.90	32	2,396.80	5
1437	2020-01-10	74.90	74.90	74.90 - 74.90	173	12,957.70	5
1438	2020-01-09	73.00	73.83	73.00 - 75.00	2,500	184,580.00	6
1439	2020-01-08	74.00	75.00	74.00 - 75.00	2,788	206,674.00	8
1440	2020-01-07	74.00	74.00	74.00 - 74.00	11	814.00	1
1441	2020-01-06	74.00	74.00	74.00 - 74.00	1	74.00	1
1442	2020-01-03	73.00	73.00	73.00 - 73.00	4,996	364,708.00	1
1443	2020-01-02	73.00	73.02	73.00 - 74.99	458	33,441.96	3
1444	2019-12-31	72.50	72.36	72.00 - 72.50	5,000	361,820.50	5
1445	2019-12-30	73.50	73.50	73.50 - 73.50	10	735.00	1
1446	2019-12-26	74.95	74.98	74.95 - 74.98	803	60,192.85	5
1447	2019-12-25	73.99	74.06	73.60 - 74.95	9,800	725,802.12	7
1448	2019-12-24	73.99	73.99	73.99 - 73.99	1,480	109,505.20	1
1449	2019-12-23	73.99	73.99	73.99 - 73.99	538	39,806.62	2
1450	2019-12-19	72.10	73.99	72.10 - 73.99	532	38,606.68	2
1451	2019-12-17	73.00	73.99	73.00 - 73.99	4	292.99	2
1452	2019-12-16	73.99	73.99	73.99 - 73.99	7,895	584,151.05	2
1453	2019-12-13	72.10	73.99	72.10 - 73.99	8,542	628,824.70	4
1454	2019-12-12	72.00	72.00	72.00 - 72.00	7,120	512,640.00	2
1455	2019-12-11	74.00	74.00	74.00 - 74.00	684	50,616.00	4
1456	2019-12-10	74.89	73.18	73.00 - 74.89	1,100	80,499.00	3
1457	2019-12-06	74.90	74.90	74.90 - 74.90	250	18,725.00	1
1458	2019-12-04	74.00	71.40	71.31 - 74.00	4,676	335,371.84	19
1459	2019-12-03	74.00	74.00	74.00 - 74.00	651	48,174.00	1
1460	2019-12-02	71.90	71.94	71.90 - 72.00	8,556	615,537.10	5
1461	2019-11-29	74.00	74.00	74.00 - 74.00	105	7,770.00	2
1462	2019-11-28	74.00	72.00	72.00 - 74.00	30,029	2,177,527.00	17
1463	2019-11-25	75.00	75.00	75.00 - 75.00	51	3,825.00	2
1464	2019-11-22	75.00	73.60	73.60 - 75.00	3,471	260,185.00	2
1465	2019-11-21	78.00	78.00	78.00 - 78.00	38	2,964.00	1
1466	2019-11-20	78.00	78.00	78.00 - 78.00	4,914	383,292.00	1
1467	2019-11-18	73.00	73.02	73.00 - 78.00	5,007	365,616.60	3
1468	2019-11-15	77.00	75.01	75.00 - 78.38	11,255	844,230.88	7
1469	2019-11-14	78.00	78.38	78.00 - 78.38	7,846	611,996.74	2
1470	2019-11-13	78.37	78.37	78.37 - 78.38	330	25,862.40	2
1471	2019-11-12	71.51	77.85	71.51 - 78.38	3,381	263,223.49	5
1472	2019-11-11	75.00	75.00	75.00 - 76.70	5,647	423,526.70	4
1473	2019-11-08	75.00	71.49	71.00 - 75.00	23,905	1,708,957.14	16
1474	2019-11-07	73.10	74.37	73.10 - 75.00	9	669.30	2
1475	2019-11-06	75.00	75.00	75.00 - 75.00	100	7,500.00	1
1476	2019-11-05	75.00	75.00	75.00 - 75.00	5	375.00	1
1477	2019-11-04	75.00	73.00	73.00 - 75.00	1,145	85,845.00	3
1478	2019-11-01	72.00	71.11	71.00 - 72.00	9,671	687,691.00	4
1479	2019-10-30	75.00	75.00	75.00 - 75.00	6	450.00	1
1480	2019-10-29	71.00	74.55	71.00 - 78.50	31,494	2,347,756.00	6
1481	2019-10-28	75.00	75.00	75.00 - 75.00	6,150	461,250.00	2
1482	2019-10-25	78.90	78.90	78.90 - 78.90	6	473.40	1
1483	2019-10-24	77.00	75.33	75.00 - 77.00	60,000	4,519,797.60	15
1484	2019-10-23	80.00	80.00	80.00 - 80.00	1,000	80,000.00	1
1485	2019-10-22	80.00	80.00	80.00 - 80.00	1,020	81,600.00	3
1486	2019-10-21	81.90	81.08	81.00 - 81.90	23,273	1,886,970.50	5
1487	2019-10-16	78.00	81.86	78.00 - 81.90	7,405	606,196.50	3
1488	2019-10-15	80.00	77.01	77.00 - 80.00	3,050	235,040.00	3
1489	2019-10-11	83.80	83.00	82.90 - 83.80	339	28,137.10	3
1490	2019-10-10	80.00	80.00	80.00 - 80.00	400	32,000.00	1
1491	2019-10-09	77.40	77.40	77.40 - 77.40	15,687	1,214,173.80	1
1492	2019-10-08	78.00	77.00	77.00 - 78.00	13,870	1,068,090.00	3
1493	2019-10-04	78.00	78.00	78.00 - 78.00	256	19,968.00	2
1494	2019-10-03	77.00	77.00	77.00 - 77.00	1,000	77,000.00	1
1495	2019-10-02	78.00	78.00	78.00 - 78.00	90	7,020.00	2
1496	2019-09-30	76.00	77.50	76.00 - 78.00	31,760	2,421,280.00	4
1497	2019-09-27	76.00	75.82	75.00 - 76.00	2,549	193,275.00	2
1498	2019-09-26	76.00	76.00	75.00 - 76.00	18,629	1,412,229.00	9
1499	2019-09-25	77.01	77.01	77.01 - 77.10	6,651	512,418.51	4
1500	2019-09-23	80.00	80.00	80.00 - 80.00	900	72,000.00	1
1501	2019-09-20	78.00	79.78	77.99 - 80.00	33,643	2,682,702.00	6
1502	2019-09-19	78.00	78.00	78.00 - 78.00	32	2,496.00	1
1503	2019-09-17	78.00	78.00	78.00 - 78.00	1,028	80,184.00	6
1504	2019-09-16	77.00	77.00	77.00 - 77.00	4,500	346,500.00	4
1505	2019-09-13	78.00	78.00	77.00 - 78.00	14,239	1,097,999.00	9
1506	2019-09-11	78.00	78.00	78.00 - 78.00	600	46,800.00	1
1507	2019-09-10	77.00	77.02	77.00 - 78.00	6,100	469,800.00	2
1508	2019-09-09	79.00	77.00	77.00 - 79.00	51,641	3,984,987.00	10
1509	2019-09-06	79.00	79.00	79.00 - 79.00	18,287	1,444,673.00	3
1510	2019-09-05	79.10	80.00	79.10 - 80.00	17,190	1,370,160.00	4
1511	2019-09-02	79.00	79.76	79.00 - 80.00	4,141	330,280.00	5
1512	2019-08-30	83.00	79.37	79.00 - 83.00	6,705	532,180.60	6
1513	2019-08-29	80.00	80.00	80.00 - 80.00	7,360	588,800.00	3
1514	2019-08-28	80.00	80.00	80.00 - 80.00	1,672	133,760.00	4
1515	2019-08-27	80.00	79.80	79.80 - 80.00	13,117	1,046,782.00	4
1516	2019-08-26	80.01	79.59	79.50 - 82.00	35,044	2,789,548.43	9
1517	2019-08-23	81.00	80.20	80.00 - 81.00	2,539	203,620.00	6
1518	2019-08-22	85.00	82.10	80.00 - 85.00	15,319	1,257,630.24	18
1519	2019-08-21	83.01	84.00	83.00 - 84.00	30,430	2,554,690.01	3
1520	2019-08-20	85.00	85.00	85.00 - 85.00	45	3,825.00	2
1521	2019-08-19	84.00	84.00	84.00 - 84.00	28,000	2,352,000.00	1
1522	2019-08-16	82.30	82.10	82.10 - 82.30	1,200	98,522.00	2
1523	2019-08-15	85.00	84.00	82.10 - 85.00	11,352	951,714.20	5
1524	2019-08-14	84.50	84.50	84.50 - 84.50	4,614	389,883.00	1
1525	2019-08-13	85.00	82.64	82.11 - 85.00	1,476	123,488.96	3
1526	2019-08-12	85.00	85.00	85.00 - 85.00	19	1,615.00	1
1527	2019-08-08	85.00	86.35	85.00 - 87.60	200	17,270.40	2
1528	2019-08-07	85.00	83.24	83.00 - 85.00	1,640	136,520.00	2
1529	2019-08-06	84.00	84.00	84.00 - 84.00	5,100	428,400.00	2
1530	2019-08-05	85.00	85.00	85.00 - 85.00	7,704	654,840.00	7
1531	2019-08-02	87.60	87.59	87.55 - 87.60	48	4,204.10	2
1532	2019-08-01	87.55	83.08	83.00 - 87.55	1,993	166,883.85	6
1533	2019-07-31	87.55	87.55	87.55 - 87.55	377	33,006.35	2
1534	2019-07-30	84.00	87.20	84.00 - 87.60	1,221	106,470.00	4
1535	2019-07-29	85.00	84.16	84.00 - 85.00	5,800	488,200.00	8
1536	2019-07-23	84.00	83.47	83.00 - 85.00	11,950	997,475.00	10
1537	2019-07-22	87.98	84.02	84.00 - 87.98	11,358	954,592.70	8
1538	2019-07-19	87.99	87.99	84.00 - 87.99	6,831	577,780.06	6
1539	2019-07-18	84.00	84.00	84.00 - 84.00	7,000	588,000.00	1
1540	2019-07-17	88.00	84.00	84.00 - 88.00	7,043	600,056.16	4
1541	2019-07-16	84.51	84.33	84.00 - 84.51	4,163	351,067.00	5
1542	2019-07-10	88.00	88.00	88.00 - 88.00	300	26,400.00	1
1543	2019-07-09	85.00	85.00	85.00 - 85.00	10,000	850,000.00	9
1544	2019-07-08	85.00	85.00	85.00 - 85.00	80	6,800.00	1
1545	2019-07-05	84.20	84.20	84.20 - 84.20	100	8,420.00	1
1546	2019-07-04	88.30	84.62	84.06 - 88.30	3,814	322,750.24	7
1547	2019-07-03	88.40	85.99	85.01 - 88.40	6,073	523,569.17	10
1548	2019-07-02	88.85	88.77	88.00 - 88.85	22	1,953.00	3
1549	2019-07-01	86.00	86.00	86.00 - 86.00	15,189	1,306,254.00	3
1550	2019-06-28	85.00	85.48	85.00 - 85.90	1,699	145,225.90	2
1551	2019-06-27	85.90	85.90	85.90 - 85.90	325	27,917.50	4
1552	2019-06-25	83.00	85.34	83.00 - 85.90	951	81,163.00	3
1553	2019-06-24	83.00	83.00	83.00 - 83.00	5	415.00	1
1554	2019-06-21	82.60	82.60	82.60 - 85.80	2,525	208,568.20	2
1555	2019-06-20	85.80	85.80	85.80 - 85.80	180	15,444.00	1
1556	2019-06-19	85.90	85.90	85.80 - 85.90	1,865	160,130.50	6
1557	2019-06-18	85.70	85.70	85.70 - 85.70	770	65,989.00	1
1558	2019-06-17	82.00	82.00	82.00 - 82.00	1,480	121,360.00	6
1559	2019-06-14	85.80	84.60	84.00 - 85.80	300	25,380.00	2
1560	2019-06-13	80.00	79.97	78.00 - 80.00	106,810	8,541,319.00	14
1561	2019-06-12	83.00	83.00	83.00 - 86.00	10,013	831,118.00	2
1562	2019-06-11	86.00	83.10	83.00 - 86.00	4,092	341,899.90	7
1563	2019-06-10	86.00	86.00	86.00 - 86.00	186	15,996.00	1
1564	2019-06-07	86.00	86.00	86.00 - 86.00	1,160	99,760.00	1
1565	2019-06-06	86.00	86.00	86.00 - 86.00	199	17,114.00	4
1566	2019-06-05	86.00	85.90	85.00 - 86.00	5,610	477,410.00	5
1567	2019-06-04	86.00	85.98	85.50 - 86.00	15,769	1,355,892.50	3
1568	2019-06-03	86.01	86.00	86.00 - 86.01	11,485	987,716.00	3
1569	2019-05-31	88.50	88.36	88.00 - 88.50	4,177	369,076.00	3
1570	2019-05-30	89.00	89.22	89.00 - 89.79	1,600	142,747.60	3
1571	2019-05-29	89.79	89.25	89.00 - 89.79	7,657	683,418.24	6
1572	2019-05-28	88.00	88.00	88.00 - 88.00	5,873	516,824.00	2
1573	2019-05-27	89.78	88.00	86.00 - 89.78	10,202	892,983.60	12
1574	2019-05-24	89.80	89.80	89.80 - 89.80	600	53,880.00	1
1575	2019-05-23	88.50	88.50	88.50 - 88.50	2,300	203,550.00	2
1576	2019-05-21	89.75	89.78	89.75 - 89.79	878	78,826.62	2
1577	2019-05-17	88.00	88.00	88.00 - 88.00	23	2,024.00	1
1578	2019-05-16	89.70	89.06	88.00 - 89.70	1,614	143,744.32	5
1579	2019-05-15	89.70	88.12	88.00 - 89.70	817	71,997.70	3
1580	2019-05-14	89.70	89.67	88.00 - 89.70	490	43,936.00	2
1581	2019-05-13	89.50	89.50	89.50 - 89.51	395	35,353.95	3
1582	2019-05-10	89.00	88.70	88.00 - 89.00	328	29,092.00	2
1583	2019-05-09	89.00	89.00	89.00 - 89.00	55	4,895.00	1
1584	2019-05-08	89.79	89.79	89.79 - 89.79	20	1,795.80	1
1585	2019-05-07	89.79	88.00	88.00 - 89.79	8,588	756,102.00	2
1586	2019-05-06	86.50	89.80	86.50 - 89.80	1,100	95,480.00	2
1587	2019-05-02	85.50	85.13	85.00 - 85.50	19,872	1,691,620.00	11
1588	2019-05-01	90.00	86.36	85.00 - 90.00	31,595	2,726,169.02	16
1589	2019-04-30	94.00	94.00	94.00 - 94.00	6,712	630,928.00	2
1590	2019-04-29	90.00	90.00	90.00 - 90.00	600	54,000.00	1
1591	2019-04-26	92.00	88.81	88.00 - 92.00	4,592	414,496.00	7
1592	2019-04-25	99.30	93.00	93.00 - 99.30	1,600	151,200.00	3
1593	2019-04-24	98.00	95.00	95.00 - 98.00	736	71,420.00	3
1594	2019-04-23	93.00	97.31	93.00 - 99.50	5,537	536,471.00	5
1595	2019-04-22	86.00	92.11	86.00 - 93.00	19,175	1,714,860.35	17
1596	2019-04-19	81.70	81.63	81.60 - 81.70	400	32,650.00	2
1597	2019-04-18	86.00	80.45	80.00 - 89.00	26,580	2,138,554.84	10
1598	2019-04-17	88.00	88.00	88.00 - 88.00	5,625	495,000.00	2
1599	2019-04-16	87.00	87.00	87.00 - 87.00	300	26,100.00	1
1600	2019-04-15	88.00	84.99	84.00 - 88.50	50,000	4,249,350.00	8
1601	2019-04-12	81.00	87.90	81.00 - 88.00	121,982	10,536,296.00	14
1602	2019-04-11	83.00	83.01	81.10 - 88.00	17,195	1,427,415.50	10
1603	2019-04-10	86.00	80.82	80.00 - 86.00	34,648	2,817,240.00	27
1604	2019-04-09	89.00	88.00	88.00 - 89.00	4,944	435,684.22	12
1605	2019-04-08	92.80	90.00	90.00 - 92.80	10,875	981,228.08	12
1606	2019-04-05	90.09	90.01	90.00 - 92.80	7,016	631,499.58	6
1607	2019-04-04	92.90	91.00	91.00 - 92.90	13,962	1,272,939.80	10
1608	2019-04-03	92.50	92.50	92.50 - 92.50	29	2,682.50	2
1609	2019-04-02	92.00	90.08	90.02 - 92.00	10,335	930,928.87	5
1610	2019-04-01	90.00	90.00	90.00 - 92.90	10,015	901,393.50	7
1611	2019-03-29	92.90	92.90	92.90 - 92.90	420	39,018.00	2
1612	2019-03-28	93.00	92.90	92.90 - 93.00	896	83,308.00	5
1613	2019-03-27	93.00	91.57	91.00 - 93.00	10,912	999,359.60	10
1614	2019-03-26	93.00	92.00	91.00 - 93.00	13,642	1,252,447.20	21
1615	2019-03-25	92.00	93.00	92.00 - 93.00	11,116	1,024,345.38	4
1616	2019-03-22	92.90	92.46	92.00 - 92.90	11,672	1,074,842.00	15
1617	2019-03-21	92.90	92.28	92.20 - 93.00	2,502	231,455.90	10
1618	2019-03-20	95.00	92.87	92.00 - 95.00	105,870	9,868,064.10	22
1619	2019-03-19	93.60	93.61	93.60 - 94.00	5,154	482,476.00	3
1620	2019-03-18	97.00	97.00	97.00 - 97.00	465	45,105.00	3
1621	2019-03-15	93.15	94.03	93.15 - 95.00	4,140	389,115.50	5
1622	2019-03-14	99.30	95.00	92.50 - 99.30	28,267	2,635,652.50	13
1623	2019-03-13	98.00	99.22	98.00 - 99.50	9,228	915,630.30	5
1624	2019-03-12	94.00	94.00	94.00 - 97.80	12,772	1,204,330.00	12
1625	2019-03-11	95.00	95.24	94.00 - 98.79	2,650	252,395.30	7
1626	2019-03-07	96.00	98.00	94.10 - 98.00	5,300	500,432.00	3
1627	2019-03-05	100.00	100.00	100.00 - 100.00	20	2,000.00	2
1628	2019-03-04	100.00	100.00	100.00 - 100.00	5	500.00	1
1629	2019-03-01	94.00	99.00	94.00 - 99.00	9,810	922,190.00	5
1630	2019-02-28	94.01	100.00	94.00 - 100.00	18,579	1,746,496.00	8
1631	2019-02-27	96.50	94.25	93.00 - 96.50	16,460	1,552,550.00	7
1632	2019-02-26	100.00	96.60	96.00 - 100.00	10,774	1,040,735.96	14
1633	2019-02-25	99.00	97.71	96.00 - 99.00	10,385	1,014,762.00	9
1634	2019-02-22	100.00	100.00	100.00 - 100.00	10	1,000.00	1
1635	2019-02-21	101.00	99.00	99.00 - 101.00	6,540	654,960.00	3
1636	2019-02-20	102.00	100.91	100.00 - 102.00	35,348	3,552,173.00	16
1637	2019-02-18	97.00	97.10	97.00 - 99.80	12,124	1,177,231.70	6
1638	2019-02-15	100.00	100.26	97.00 - 101.00	8,983	898,640.00	11
1639	2019-02-14	99.10	99.11	91.00 - 102.00	46,876	4,600,288.80	22
1640	2019-02-13	100.20	100.02	100.00 - 104.00	26,292	2,633,789.70	16
1641	2019-02-12	104.00	104.69	104.00 - 104.90	2,500	260,693.00	6
1642	2019-02-11	104.00	103.35	100.11 - 104.00	11,940	1,240,205.55	4
1643	2019-02-04	105.00	104.00	104.00 - 105.00	416	43,580.00	3
1644	2019-02-02	105.00	105.00	105.00 - 105.00	30	3,150.00	2
1645	2019-02-01	102.00	100.12	100.10 - 102.00	2,500	250,303.80	5
1646	2019-01-31	104.00	104.00	104.00 - 104.00	1,904	198,016.00	3
1647	2019-01-30	102.00	104.33	100.00 - 105.00	25,452	2,622,407.00	19
1648	2019-01-29	104.00	104.00	104.00 - 104.00	97	10,088.00	1
1649	2019-01-28	104.00	104.00	104.00 - 104.00	1,043	108,472.00	2
1650	2019-01-25	105.00	104.79	104.00 - 105.00	1,205	126,276.00	4
1651	2019-01-24	104.00	104.90	104.00 - 105.00	111	11,644.00	2
1652	2019-01-23	105.00	105.00	105.00 - 105.00	650	68,250.00	3
1653	2019-01-22	103.00	105.00	103.00 - 105.00	1,002	103,210.00	3
1654	2019-01-21	105.00	103.00	103.00 - 105.00	27,460	2,841,240.00	6
1655	2019-01-18	106.00	106.24	106.00 - 107.90	28,780	3,057,490.00	7
1656	2019-01-17	106.00	106.00	100.00 - 106.00	96,889	9,887,437.80	36
1657	2019-01-16	106.00	106.00	106.00 - 106.00	10	1,060.00	1
1658	2019-01-14	104.00	105.00	104.00 - 105.00	689	72,156.00	2
1659	2019-01-11	105.00	105.00	103.20 - 105.00	21,532	2,248,800.00	6
1660	2019-01-10	106.00	104.75	103.50 - 106.00	4,214	441,684.00	3
1661	2019-01-09	103.00	103.00	103.00 - 103.00	22	2,266.00	1
1662	2019-01-08	103.00	102.01	102.00 - 103.00	10,191	1,039,567.00	5
1663	2019-01-07	108.00	108.00	108.00 - 108.00	6,963	752,004.00	4
1664	2019-01-04	104.00	104.00	104.00 - 104.00	8,100	842,400.00	1
1665	2019-01-03	111.00	111.00	111.00 - 111.00	100	11,100.00	1
1666	2019-01-02	111.60	105.83	104.00 - 111.60	15,898	1,683,190.00	9
1667	2018-12-31	111.60	111.60	111.60 - 111.60	50	5,580.00	1
1668	2018-12-28	106.00	106.04	106.00 - 106.10	3,121	330,948.10	2
1669	2018-12-27	112.40	112.27	112.00 - 112.40	651	73,088.80	2
1670	2018-12-26	113.00	113.00	113.00 - 113.00	215	24,295.00	1
1671	2018-12-25	104.00	111.62	104.00 - 113.00	48,388	5,327,009.00	17
1672	2018-12-24	100.10	101.04	100.00 - 102.00	22,449	2,255,636.00	8
1673	2018-12-21	100.00	100.00	100.00 - 100.00	82,771	8,277,100.00	5
1674	2018-12-20	100.02	100.00	100.00 - 104.00	117,418	11,742,570.00	12
1675	2018-12-19	106.00	100.62	100.00 - 106.00	13,700	1,391,040.00	13
1676	2018-12-18	104.00	100.00	100.00 - 104.00	364,959	36,663,216.00	16
1677	2018-12-17	113.80	106.16	106.00 - 113.80	12,050	1,280,719.60	4
1678	2018-12-14	105.00	105.15	105.00 - 113.80	70,755	7,439,063.60	19
1679	2018-12-12	114.00	113.00	113.00 - 114.00	15,000	1,705,000.00	2
1680	2018-12-11	106.00	114.00	105.01 - 114.00	17,895	1,954,528.00	9
1681	2018-12-10	105.01	105.00	105.00 - 105.01	23,310	2,447,643.50	6
1682	2018-12-07	109.00	109.00	109.00 - 109.00	899	97,991.00	1
1683	2018-12-06	109.00	106.66	105.00 - 109.00	5,110	545,030.00	5
1684	2018-12-05	110.00	107.01	105.00 - 110.00	20,331	2,182,988.00	15
1685	2018-12-04	108.00	108.50	108.00 - 108.50	4,762	516,577.00	2
1686	2018-12-03	110.00	108.00	108.00 - 110.00	778	84,190.00	2
1687	2018-12-03	110.00	108.00	108.00 - 110.00	778	84,190.00	2
1688	2018-11-30	110.00	110.00	110.00 - 110.00	5,388	592,680.00	3
1689	2018-11-29	106.00	106.00	106.00 - 106.00	1,000	106,000.00	4
1690	2018-11-28	110.50	109.50	105.00 - 112.00	42,613	4,603,976.00	12
1691	2018-11-27	112.00	110.52	110.50 - 112.00	4,007	442,844.00	4
1692	2018-11-23	110.00	110.00	110.00 - 114.40	2,111	232,214.40	5
1693	2018-11-22	114.00	111.08	110.00 - 114.00	4,168	466,711.00	5
1694	2018-11-21	114.00	114.00	114.00 - 114.00	86	9,804.00	1
1695	2018-11-17	111.00	110.07	110.00 - 111.00	4,500	495,300.00	3
1696	2018-11-16	110.00	110.02	110.00 - 115.00	80,400	8,846,000.00	3
1697	2018-11-15	120.00	110.04	110.00 - 120.00	375,269	41,606,781.00	26
1698	2018-11-14	118.00	112.00	110.00 - 118.00	126,327	14,219,190.00	18
1699	2018-11-13	120.00	111.10	110.00 - 120.00	66,404	7,383,044.00	13
1700	2018-11-12	121.00	120.00	120.00 - 121.00	187	22,605.00	3
1701	2018-11-07	120.00	121.00	120.00 - 121.00	4,650	558,069.00	2
1702	2018-11-06	116.00	111.06	110.00 - 117.00	28,351	3,149,476.00	10
1703	2018-11-05	117.00	110.00	110.00 - 117.00	21,197	2,335,234.18	19
1704	2018-11-02	116.00	110.54	110.00 - 116.00	34,300	3,791,450.00	12
1705	2018-11-01	117.00	117.00	117.00 - 117.00	199	23,283.00	2
1706	2018-10-31	117.00	118.07	117.00 - 119.00	5,700	672,900.00	3
1707	2018-10-30	119.50	115.33	115.00 - 120.00	33,698	3,917,441.40	14
1708	2018-10-29	120.00	113.01	113.00 - 120.00	3,406,056	384,922,455.00	5
1709	2018-10-26	118.00	115.00	115.00 - 118.00	63,252	7,356,911.00	17
1710	2018-10-25	117.00	117.29	117.00 - 120.00	14,686	1,721,180.00	9
1711	2018-10-24	120.00	120.00	117.00 - 120.00	23,609	2,783,817.00	10
1712	2018-10-23	120.00	117.71	117.00 - 120.00	2,248	264,616.00	3
1713	2018-10-22	120.00	118.02	117.00 - 120.00	42,010	4,975,802.00	15
1714	2018-10-19	124.00	119.76	119.00 - 124.00	293,352	36,249,995.00	11
1715	2018-10-18	124.00	124.00	124.00 - 124.50	3,005	372,622.50	5
1716	2018-10-17	119.10	124.16	119.00 - 124.50	33,072	4,080,553.00	6
1717	2018-10-16	119.10	124.23	119.10 - 126.00	27,110	3,367,940.00	5
1718	2018-10-15	124.00	122.00	122.00 - 124.00	5,306	654,868.00	6
1719	2018-10-12	121.00	124.00	121.00 - 124.00	21,303	2,602,279.00	3
1720	2018-10-11	121.00	119.23	119.00 - 121.00	18,515	2,207,501.50	12
1721	2018-10-10	120.00	123.00	120.00 - 123.00	5,241	637,401.00	4
1722	2018-10-09	124.00	120.37	120.00 - 124.00	11,000	1,324,025.00	10
1723	2018-10-08	126.50	120.72	120.50 - 126.50	14,500	1,766,800.00	6
1724	2018-10-05	120.00	125.00	120.00 - 126.50	4,105,850	492,732,800.00	4
1725	2018-10-04	120.00	120.00	120.00 - 120.00	9,500	1,140,000.00	3
1726	2018-10-03	120.00	119.81	118.00 - 120.00	4,173	499,982.00	7
1727	2018-09-28	120.01	120.00	120.00 - 120.01	18,814	2,257,680.34	7
1728	2018-09-27	126.00	126.00	126.00 - 126.00	5	630.00	1
1729	2018-09-26	126.00	126.00	126.00 - 126.00	948	119,448.00	1
1730	2018-09-25	127.00	120.00	120.00 - 127.00	5,027	607,254.00	11
1731	2018-09-24	127.00	127.00	127.00 - 127.00	3	381.00	1
1732	2018-09-20	127.90	127.90	127.90 - 127.90	16	2,046.40	1
1733	2018-09-18	127.90	127.90	127.90 - 127.90	20	2,558.00	1
1734	2018-09-14	124.00	127.90	124.00 - 127.90	7,912	986,103.60	4
1735	2018-09-13	120.00	121.00	120.00 - 125.00	17,047	2,071,640.00	6
1736	2018-09-12	120.00	120.00	120.00 - 120.00	11,546	1,385,520.00	8
1737	2018-09-11	119.40	120.00	119.40 - 128.00	27,828	3,393,417.50	14
1738	2018-09-10	119.00	117.00	117.00 - 119.00	10,946	1,289,682.00	6
1739	2018-09-07	115.00	115.00	115.00 - 116.00	4,575	526,155.00	11
1740	2018-09-06	115.00	115.00	111.00 - 115.00	13,156	1,480,316.00	4
1741	2018-09-05	116.00	110.86	109.00 - 117.00	14,350	1,598,342.00	23
1742	2018-09-04	119.00	116.66	115.00 - 119.00	18,334	2,138,889.00	11
1743	2018-09-03	117.00	117.33	117.00 - 119.50	115	13,492.50	2
1744	2018-08-31	115.00	115.53	115.00 - 119.50	5,037	581,910.50	6
1745	2018-08-30	120.00	115.91	115.00 - 120.00	27,696	3,265,845.50	17
1746	2018-08-29	125.00	119.53	119.00 - 125.00	21,694	2,634,972.00	17
1747	2018-08-27	125.00	122.87	120.00 - 125.00	10,229	1,256,837.90	9
1748	2018-08-24	125.00	125.00	125.00 - 125.00	5,045	630,625.00	2
1749	2018-08-23	125.00	125.00	124.00 - 125.00	14,000	1,748,000.00	6
1750	2018-08-22	128.00	125.10	125.00 - 128.00	354	44,313.00	4
1751	2018-08-21	128.00	124.29	123.00 - 128.00	2,047	254,680.00	8
1752	2018-08-20	128.00	128.00	128.00 - 128.00	950	121,600.00	2
1753	2018-08-17	127.00	128.00	127.00 - 128.00	4,200	533,600.00	3
1754	2018-08-16	129.00	128.06	128.00 - 129.00	859	110,005.00	5
1755	2018-08-14	129.80	129.80	129.80 - 129.80	1,002	130,059.60	2
1756	2018-08-13	128.00	127.12	127.10 - 128.00	15,306	1,945,668.00	3
1757	2018-08-10	129.80	128.12	128.00 - 129.80	1,710	219,078.00	5
1758	2018-08-09	128.00	128.00	128.00 - 128.00	615	78,720.00	2
1759	2018-08-08	128.00	126.00	126.00 - 128.00	20,655	2,603,536.00	9
1760	2018-08-07	128.00	126.31	126.00 - 128.00	6,827	869,777.50	19
1761	2018-08-06	129.00	129.13	128.50 - 130.00	12,618	1,638,252.00	16
1762	2018-08-03	129.90	129.85	129.80 - 129.90	666	86,480.10	2
1763	2018-08-02	128.00	127.21	127.00 - 128.00	2,392	304,284.00	9
1764	2018-08-01	129.00	129.00	128.00 - 129.00	11,715	1,505,235.00	6
1765	2018-07-31	130.00	130.00	129.50 - 130.00	2,527	328,245.50	8
1766	2018-07-30	130.00	130.00	129.50 - 130.00	8,305	1,079,647.50	4
1767	2018-07-27	129.50	129.97	129.00 - 130.00	16,404	2,123,697.90	11
1768	2018-07-26	130.00	129.00	129.00 - 130.00	11,137	1,437,805.50	9
1769	2018-07-25	130.00	129.37	128.00 - 130.00	9,622	1,240,626.00	9
1770	2018-07-24	130.00	129.00	129.00 - 130.00	7,785	1,010,825.00	8
1771	2018-07-23	132.00	131.53	130.00 - 132.00	2,565	337,380.00	3
1772	2018-07-20	132.00	130.12	130.00 - 132.00	4,512	587,083.00	6
1773	2018-07-19	132.00	132.00	132.00 - 132.00	30	3,960.00	1
1774	2018-07-18	133.00	132.27	132.00 - 133.00	6,854	906,582.00	7
1775	2018-07-17	134.00	134.00	134.00 - 134.00	2,116	283,544.00	2
1776	2018-07-16	134.00	134.00	134.00 - 134.00	360	48,240.00	1
1777	2018-07-10	130.00	134.00	130.00 - 134.00	24,532	3,266,488.00	6
1778	2018-07-09	130.00	130.00	130.00 - 130.00	10,000	1,300,000.00	10
1779	2018-07-06	130.00	130.00	130.00 - 130.00	9,152	1,189,760.00	9
1780	2018-07-05	130.50	130.06	130.00 - 130.50	770	100,150.00	2
1781	2018-07-04	130.00	130.53	130.00 - 132.00	5,687	742,310.00	2
1782	2018-07-03	130.00	130.00	130.00 - 130.00	15,135	1,967,550.00	2
1783	2018-07-02	132.50	132.69	132.50 - 132.80	2,000	265,372.90	2
1784	2018-06-29	130.00	130.00	130.00 - 130.00	700	91,000.00	2
1785	2018-06-28	130.00	130.01	130.00 - 133.00	26,527	3,448,855.00	7
1786	2018-06-27	131.00	126.18	126.00 - 131.00	65,124	8,251,405.00	10
1787	2018-06-26	130.00	130.45	130.00 - 133.00	3,950	514,995.00	6
1788	2018-06-25	131.00	131.52	126.00 - 133.00	32,846	4,261,775.98	14
1789	2018-06-22	131.00	131.00	131.00 - 131.00	451	59,081.00	4
1790	2018-06-21	131.00	129.38	129.00 - 131.00	2,047	264,910.00	4
1791	2018-06-20	128.00	130.07	128.00 - 131.00	33,941	4,414,678.59	5
1792	2018-06-19	126.10	129.04	126.10 - 132.99	16,620	2,129,775.00	11
1793	2018-06-18	131.00	132.88	131.00 - 133.00	7,818	1,038,894.00	2
1794	2018-06-15	130.00	131.00	130.00 - 131.00	5,014	653,834.00	4
1795	2018-06-14	131.00	130.50	130.00 - 131.00	20	2,610.00	2
1796	2018-06-13	129.00	129.00	129.00 - 129.00	14,624	1,886,496.00	8
1797	2018-06-12	131.00	129.02	129.00 - 131.00	426	54,986.00	8
1798	2018-06-11	134.00	133.00	132.00 - 134.00	6,530	865,520.00	3
1799	2018-06-08	132.00	129.41	126.00 - 132.00	1,501	194,504.00	7
1800	2018-06-07	134.00	131.99	130.00 - 134.00	8,318	1,084,587.90	7
1801	2018-06-06	135.00	135.00	135.00 - 135.00	3	405.00	1
1802	2018-06-05	136.00	135.41	135.00 - 136.00	245	33,175.00	2
1803	2018-06-04	131.00	136.67	131.00 - 137.00	10,826	1,479,556.00	5
1804	2018-05-31	137.00	136.00	136.00 - 137.00	330	45,110.00	3
1805	2018-05-30	138.00	137.00	135.00 - 138.00	5,240	717,820.00	3
1806	2018-05-29	138.00	138.00	138.00 - 138.00	1	138.00	1
1807	2018-05-28	145.00	141.69	140.00 - 148.00	6,981	992,740.00	7
1808	2018-05-25	140.00	153.02	139.00 - 154.50	22,712	3,303,329.00	15
1809	2018-05-24	128.00	134.49	128.00 - 140.00	69,127	9,159,287.00	23
1810	2018-05-23	119.50	128.00	119.50 - 128.00	21,308	2,564,280.50	14
1811	2018-05-22	119.50	119.50	119.50 - 119.50	100	11,950.00	1
1812	2018-05-21	117.00	117.00	117.00 - 117.00	1,186	138,762.00	1
1813	2018-05-18	117.00	117.00	117.00 - 118.00	29,990	3,509,130.00	21
1814	2018-05-17	119.50	119.50	119.50 - 119.50	545	65,127.50	4
1815	2018-05-16	119.00	119.50	118.00 - 120.00	323	38,282.00	5
1816	2018-05-15	120.00	118.00	118.00 - 120.00	3,029	357,442.00	6
1817	2018-05-14	124.00	120.00	120.00 - 124.00	3,753	456,808.00	7
1818	2018-05-11	118.00	124.00	118.00 - 125.00	22,608	2,748,618.00	5
1819	2018-05-10	128.00	120.52	120.00 - 128.00	22,112	2,674,345.60	22
1820	2018-05-09	129.00	129.00	129.00 - 129.00	1,400	180,600.00	1
1821	2018-05-08	123.00	120.34	120.00 - 123.00	22,074	2,656,373.00	13
1822	2018-05-07	126.00	121.09	120.00 - 126.00	21,044	2,548,224.00	9
1823	2018-05-04	131.80	131.80	131.80 - 131.80	5	659.00	1
1824	2018-05-03	132.00	130.00	130.00 - 132.00	5,018	653,840.00	5
1825	2018-05-02	128.00	129.00	126.00 - 129.00	13,474	1,720,402.00	11
1826	2018-05-01	130.00	130.00	130.00 - 130.00	500	65,000.00	1
1827	2018-04-30	128.50	130.00	128.10 - 130.00	3,000	388,108.00	3
1828	2018-04-27	130.00	129.00	129.00 - 130.00	4,060	523,853.00	3
1829	2018-04-26	129.00	130.00	129.00 - 130.00	2,131	275,530.00	7
1830	2018-04-25	132.00	132.00	132.00 - 132.00	303	39,996.00	1
1831	2018-04-24	132.00	132.00	132.00 - 132.00	177	23,364.00	3
1832	2018-04-23	131.00	131.00	131.00 - 131.00	7,783	1,019,573.00	5
1833	2018-04-20	130.00	130.01	130.00 - 131.00	17,148	2,229,488.00	8
1834	2018-04-19	130.00	131.82	130.00 - 133.00	1,480	195,100.00	3
1835	2018-04-18	130.00	129.48	127.00 - 130.00	17,331	2,244,030.00	8
1836	2018-04-17	133.00	132.41	130.00 - 133.00	9,552	1,265,116.00	8
1837	2018-04-16	130.00	132.00	130.00 - 132.00	12,807	1,674,210.00	5
1838	2018-04-13	127.00	129.00	126.20 - 130.00	7,030	908,519.50	7
1839	2018-04-11	134.00	131.00	130.00 - 134.00	15,002	1,956,660.00	8
1840	2018-04-10	127.00	126.03	126.00 - 127.00	5,461	688,266.00	4
1841	2018-04-09	128.00	130.00	128.00 - 130.00	37,187	4,831,948.00	12
1842	2018-04-06	130.00	130.00	130.00 - 130.00	2,277	296,010.00	8
1843	2018-04-05	134.00	130.47	130.00 - 134.00	2,364	308,442.00	8
1844	2018-04-04	130.01	135.00	125.00 - 135.00	14,133	1,833,563.80	11
1845	2018-04-03	130.00	134.99	130.00 - 135.00	2,900	386,484.00	3
1846	2018-04-02	130.00	130.32	130.00 - 135.00	2,708	352,190.00	5
1847	2018-03-29	130.10	130.00	130.00 - 130.10	9,900	1,287,205.00	5
1848	2018-03-28	135.00	135.00	135.00 - 135.00	1,388	187,380.00	5
1849	2018-03-27	130.00	135.00	130.00 - 135.00	1,150	150,250.00	2
1850	2018-03-26	136.00	139.90	136.00 - 139.90	5,828	792,611.90	6
1851	2018-03-23	140.00	136.00	135.00 - 140.00	22,867	3,153,788.00	13
1852	2018-03-22	142.00	142.00	142.00 - 142.00	915	129,930.00	2
1853	2018-03-21	139.00	139.83	137.00 - 140.00	7,969	1,107,162.00	14
1854	2018-03-20	138.00	138.00	136.00 - 140.00	8,733	1,202,000.20	8
1855	2018-03-19	135.00	135.00	135.00 - 135.00	1,068	144,180.00	1
1856	2018-03-16	140.00	138.68	135.00 - 142.00	7,387	1,024,460.00	6
1857	2018-03-15	146.00	142.00	140.00 - 146.00	15,549	2,207,698.00	7
1858	2018-03-14	146.00	146.00	146.00 - 146.00	400	58,400.00	2
1859	2018-03-13	145.00	144.72	144.00 - 145.00	5,951	861,215.00	7
1860	2018-03-12	144.00	139.99	139.00 - 144.00	28,618	4,011,659.00	10
1861	2018-03-09	140.00	140.00	140.00 - 140.00	9,664	1,352,960.00	6
1862	2018-03-07	135.00	136.96	135.00 - 140.00	24,695	3,400,902.55	13
1863	2018-03-06	123.00	130.00	121.00 - 130.00	6,415	826,021.00	8
1864	2018-03-05	125.00	120.15	120.00 - 125.00	22,052	2,670,436.00	18
1865	2018-03-02	123.00	121.44	121.00 - 125.00	5,391	654,679.00	6
1866	2018-03-01	121.00	120.29	120.00 - 123.00	44,507	5,348,840.00	14
1867	2018-02-28	125.00	121.03	120.00 - 130.00	35,345	4,343,220.00	25
1868	2018-02-27	130.00	123.22	121.00 - 130.00	14,376	1,778,312.00	8
1869	2018-02-26	130.00	139.00	120.00 - 140.00	39,631	4,941,519.00	10
1870	2018-02-23	131.00	134.09	125.00 - 135.00	2,400	316,720.00	7
1871	2018-02-22	125.00	128.34	125.00 - 130.00	25,000	3,201,336.00	12
1872	2018-02-21	138.00	128.42	125.00 - 138.00	31,660	4,072,675.00	14
1873	2018-02-20	140.00	140.00	130.00 - 140.00	13,508	1,843,740.00	9
1874	2018-02-19	143.00	140.00	139.00 - 144.00	16,810	2,372,740.00	12
1875	2018-02-15	152.00	148.46	135.00 - 156.00	56,827	8,436,315.00	32
1876	2018-02-14	150.00	155.59	150.00 - 162.00	47,900	7,452,777.50	30
1877	2018-02-13	141.00	142.71	140.00 - 149.50	41,214	5,881,510.00	18
1878	2018-02-12	152.50	141.86	140.00 - 153.00	40,898	5,801,800.50	16
1879	2018-02-09	152.00	150.67	150.00 - 152.00	33,102	4,987,475.00	19
1880	2018-02-08	151.00	153.31	151.00 - 155.00	7,971	1,222,052.00	7
1881	2018-02-07	158.00	154.10	152.00 - 161.00	2,168	334,078.00	5
1882	2018-02-06	154.00	150.72	150.00 - 154.00	22,000	3,315,948.00	10
1883	2018-02-05	150.00	152.50	150.00 - 162.00	6,822	1,040,364.00	5
1884	2018-02-02	160.00	155.04	150.00 - 162.00	57,443	8,906,044.00	28
1885	2018-02-01	162.00	162.00	162.00 - 162.00	2,536	410,832.00	7
1886	2018-01-31	158.00	158.00	158.00 - 158.00	100	15,800.00	1
1887	2018-01-30	160.00	159.89	159.00 - 160.00	9,318	1,489,880.00	8
1888	2018-01-29	163.90	162.40	160.00 - 165.00	8,448	1,371,976.00	12
1889	2018-01-26	164.00	163.92	163.90 - 164.00	360	59,010.00	4
1890	2018-01-25	160.00	160.77	160.00 - 165.00	5,850	940,500.00	3
1891	2018-01-24	164.50	160.73	160.00 - 164.50	18,723	3,009,427.00	14
1892	2018-01-23	158.00	167.82	158.00 - 169.90	9,759	1,637,734.70	9
1893	2018-01-22	156.00	157.04	156.00 - 169.00	42,230	6,631,842.00	11
1894	2018-01-19	160.00	155.56	150.00 - 160.00	28,007	4,356,690.00	8
1895	2018-01-18	165.20	164.37	158.00 - 165.20	18,691	3,072,155.00	11
1896	2018-01-17	169.00	165.33	165.00 - 169.00	5,935	981,215.00	5
1897	2018-01-16	165.00	165.00	165.00 - 165.00	27,000	4,455,000.00	7
1898	2018-01-15	150.00	157.23	150.00 - 161.00	67,195	10,564,994.00	19
1899	2018-01-12	158.00	152.98	140.00 - 158.00	27,097	4,145,411.00	24
1900	2018-01-11	160.00	157.73	157.00 - 160.00	31,031	4,894,556.60	26
1901	2018-01-10	161.00	161.65	160.10 - 166.00	31,210	5,045,138.50	18
1902	2018-01-09	172.50	167.26	165.00 - 172.50	55,869	9,344,405.90	33
1903	2018-01-08	180.00	172.15	170.00 - 180.00	61,804	10,639,501.00	21
1904	2018-01-05	176.00	178.52	176.00 - 180.00	15,472	2,762,093.00	12
1905	2018-01-04	180.00	178.91	175.00 - 180.50	37,525	6,713,668.00	27
1906	2018-01-03	183.00	180.98	175.00 - 190.00	73,997	13,392,034.00	27
1907	2018-01-02	190.00	185.06	185.00 - 195.00	21,758	4,026,525.00	8
1908	2017-12-28	185.00	188.24	185.00 - 194.00	8,011	1,507,975.00	10
1909	2017-12-27	199.90	191.25	185.00 - 199.99	20,970	4,010,615.45	9
1910	2017-12-26	190.00	193.09	190.00 - 199.00	29,726	5,739,914.00	17
1911	2017-12-25	190.00	190.02	190.00 - 199.90	45,500	8,645,911.50	14
1912	2017-12-22	186.00	193.51	186.00 - 199.00	71,786	13,891,484.00	18
1913	2017-12-21	191.00	185.08	184.00 - 191.00	36,640	6,781,193.00	13
1914	2017-12-20	199.00	191.23	190.00 - 199.00	58,551	11,196,630.00	22
1915	2017-12-19	200.00	197.23	195.00 - 200.00	26,000	5,127,990.00	18
1916	2017-12-18	200.00	198.27	195.00 - 200.00	31,860	6,316,827.00	22
1917	2017-12-15	195.00	197.15	190.00 - 200.00	7,830	1,543,660.00	8
1918	2017-12-14	200.00	193.85	188.00 - 200.00	16,251	3,150,336.00	17
1919	2017-12-13	215.00	204.60	200.00 - 215.00	54,695	11,190,771.60	27
1920	2017-12-12	203.00	213.27	203.00 - 218.00	69,632	14,850,255.00	33
1921	2017-12-11	183.00	195.32	183.00 - 200.00	98,195	19,179,492.00	32
1922	2017-12-08	185.00	181.58	180.00 - 185.00	74,473	13,523,002.20	27
1923	2017-12-07	205.00	193.98	180.00 - 205.00	210,657	40,862,751.00	57
1924	2017-12-06	205.00	205.82	203.10 - 215.00	80,679	16,605,169.30	38
1925	2017-12-05	220.00	212.30	205.00 - 220.00	23,348	4,956,869.50	26
1926	2017-12-04	205.00	213.61	203.00 - 219.00	254,556	54,376,810.00	71
1927	2017-12-01	220.00	208.89	200.00 - 220.00	107,787	22,515,106.35	80
1928	2017-11-30	250.00	223.66	217.00 - 250.00	299,207	66,920,470.50	105
1929	2017-11-29	250.00	254.39	232.00 - 270.00	262,625	66,809,744.00	71
1930	2017-11-28	224.00	239.32	224.00 - 248.67	236,495	56,596,893.72	91
1931	2017-11-27	203.00	216.24	200.00 - 224.99	403,950	87,350,985.00	80
1932	2017-11-24	184.00	198.58	184.00 - 206.00	721,813	143,335,135.90	127
1933	2017-11-23	175.00	180.87	170.00 - 195.00	577,988	104,540,494.20	112
1934	2017-11-22	201.12	184.29	148.66 - 201.12	1,869,045	344,454,584.35	259
1935	2017-11-21	174.89	174.89	174.89 - 174.89	76,947	13,457,260.83	13
1936	2017-11-20	152.08	152.08	152.08 - 152.08	405,250	61,630,420.00	13
1937	2017-11-17	132.25	132.25	132.25 - 132.25	32,579	4,308,572.75	3
1938	2017-11-16	115.00	115.00	115.00 - 115.00	34,655	3,985,325.00	4
1939	0000-00-00	90.00	90.00	90.00 - 92.90	10,015	901,393.50	7

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