Өмнөх өдрийн хаалтын ханш	155.99
Нээлтийн ханш	155.00
Хаалтын ханш	155.61
Тухайн өдрийн VWAP	155.65
Авах дээд үнэ	155.00 x 203
Зарах доод үнэ	156.00 x 69,646
Нийт гаргасан хувьцаа	800,000,000
Эргэлтэд гаргасан хувьцаа	739,301,683

Өдрийн хязгаар	154.80 - 156.79
Арилжигдсан ширхэг	127,436
Арилжааны үнийн дүн	19,834,896.79
Хэлцлийн тоо	229
52 долоо хоног	146.02 - 178.00
ISIN	MN0LEND05453
Зах зээлийн үнэлгээ	115,042,734,891.63

№	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	155.60	155.99	155.15 - 156.80	44,819	6,988,107.05	141
2	2026-09-21	156.90	156.34	155.60 - 156.98	58,170	9,103,300.99	225
3	2026-09-18	155.99	156.26	155.30 - 157.00	67,758	10,584,816.87	121
4	2026-09-17	156.90	155.99	155.32 - 156.97	60,457	9,448,185.20	131
5	2026-09-16	157.49	156.76	156.00 - 157.49	34,404	5,412,263.81	113
6	2026-09-15	156.00	155.93	155.50 - 157.20	25,982	4,064,135.65	126
7	2026-09-14	156.98	155.12	155.00 - 156.99	80,441	12,506,840.74	187
8	2026-09-11	157.89	155.39	155.00 - 157.89	89,582	13,977,001.86	153
9	2026-09-10	157.88	156.85	155.00 - 157.90	80,289	12,488,264.96	160
10	2026-09-09	156.00	156.37	155.60 - 157.99	47,609	7,450,362.98	88
11	2026-09-08	155.00	156.18	155.00 - 156.99	36,304	5,655,312.84	83
12	2026-09-07	156.00	155.00	155.00 - 156.99	183,708	28,610,257.38	197
13	2026-09-04	156.00	156.02	155.63 - 157.00	24,325	3,794,891.03	102
14	2026-09-03	157.00	155.93	155.62 - 157.99	104,805	16,396,522.43	121
15	2026-09-02	156.15	157.20	155.62 - 158.00	19,648	3,071,050.19	129
16	2026-09-01	156.00	156.15	155.63 - 158.00	15,616	2,440,203.17	92
17	2026-08-31	156.00	156.15	156.00 - 158.00	99,248	15,503,456.00	125
18	2026-08-28	157.00	157.00	153.00 - 159.00	46,641	7,243,706.73	123
19	2026-08-27	156.00	155.59	154.00 - 158.00	139,895	21,775,604.05	183
20	2026-08-26	158.00	156.59	156.01 - 158.00	12,650	1,991,252.21	108
21	2026-08-25	159.00	157.19	156.00 - 159.90	57,825	9,142,695.48	126
22	2026-08-24	159.00	159.70	157.50 - 160.00	31,395	5,000,788.34	141
23	2026-08-21	159.00	158.99	158.98 - 159.00	5,364	852,859.15	60
24	2026-08-20	159.99	158.98	156.00 - 159.99	34,004	5,400,951.84	72
25	2026-08-19	158.10	159.12	156.00 - 159.99	30,038	4,746,253.64	86
26	2026-08-18	159.99	159.99	159.00 - 160.00	10,628	1,699,521.74	69
27	2026-08-17	158.00	159.72	158.00 - 159.99	38,930	6,162,827.95	92
28	2026-08-14	158.00	158.25	155.01 - 159.99	10,158	1,608,454.81	73
29	2026-08-13	158.00	155.23	154.12 - 158.00	28,746	4,501,825.76	123
30	2026-08-12	158.70	159.74	158.50 - 159.99	18,405	2,922,476.61	90
31	2026-08-11	159.00	159.45	158.60 - 159.80	22,983	3,655,593.18	80
32	2026-08-10	158.00	159.00	157.90 - 159.00	24,348	3,852,215.02	90
33	2026-08-07	159.00	158.51	158.00 - 159.00	23,763	3,767,648.00	60
34	2026-08-06	159.40	155.25	154.20 - 159.42	43,014	6,730,376.74	89
35	2026-08-05	155.06	155.01	154.05 - 159.80	118,279	18,356,863.54	98
36	2026-08-04	160.00	159.45	155.00 - 160.00	34,272	5,347,908.79	127
37	2026-08-03	160.00	158.45	155.02 - 160.26	19,885	3,171,727.25	156
38	2026-07-31	160.00	162.26	160.00 - 163.78	29,766	4,824,982.02	82
39	2026-07-30	154.00	162.92	154.00 - 164.50	50,789	8,079,908.45	61
40	2026-07-29	160.00	156.86	153.22 - 160.00	17,039	2,632,530.87	61
41	2026-07-28	161.90	154.66	153.20 - 162.00	15,320	2,394,905.23	73
42	2026-07-27	166.03	154.74	153.02 - 166.03	37,394	5,848,707.76	112
43	2026-07-24	159.80	159.30	155.00 - 166.09	53,482	8,503,884.98	69
44	2026-07-23	155.00	159.62	154.01 - 159.98	17,978	2,834,745.65	63
45	2026-07-22	155.00	159.12	154.20 - 159.98	20,950	3,274,761.76	76
46	2026-07-21	159.99	154.08	152.00 - 159.99	57,423	8,898,417.79	118
47	2026-07-20	165.00	169.22	160.00 - 170.00	14,586	2,425,200.98	82
48	2026-07-09	156.00	166.55	155.10 - 177.00	16,623	2,678,728.90	62
49	2026-07-08	153.10	155.00	153.10 - 155.00	19,795	3,058,511.40	43
50	2026-07-07	154.00	153.78	152.00 - 154.00	62,752	9,592,258.57	97
51	2026-07-06	155.00	154.59	153.31 - 155.00	42,914	6,606,224.13	71
52	2026-07-03	155.90	153.57	153.15 - 155.90	22,361	3,447,490.25	66
53	2026-07-02	156.00	155.90	153.50 - 156.00	27,086	4,182,566.45	67
54	2026-07-01	154.00	155.93	153.01 - 156.00	21,786	3,350,469.26	72
55	2026-06-30	155.40	154.05	152.10 - 155.40	34,451	5,307,718.43	69
56	2026-06-29	155.99	154.73	152.10 - 155.99	15,785	2,446,255.87	91
57	2026-06-26	155.00	155.04	154.10 - 155.99	8,586	1,332,996.08	48
58	2026-06-25	154.99	154.49	153.89 - 155.99	3,416	528,069.46	61
59	2026-06-24	152.00	153.91	150.10 - 154.99	44,338	6,710,714.54	78
60	2026-06-23	152.00	151.42	151.11 - 153.90	95,033	14,443,468.98	90
61	2026-06-22	154.00	153.26	152.01 - 154.99	10,252	1,575,485.89	74
62	2026-06-19	152.00	153.24	145.10 - 154.00	41,977	6,353,483.42	104
63	2026-06-18	152.00	151.83	151.06 - 152.00	31,990	4,860,960.80	94
64	2026-06-17	155.00	154.30	154.00 - 155.00	10,502	1,623,639.41	100
65	2026-06-16	155.00	155.00	154.20 - 155.00	27,173	4,211,110.81	48
66	2026-06-15	156.00	155.00	154.90 - 156.00	27,803	4,313,020.02	81
67	2026-06-12	156.95	156.95	156.00 - 156.97	9,899	1,552,891.01	64
68	2026-06-11	156.20	156.70	156.00 - 156.97	10,474	1,642,215.46	59
69	2026-06-10	155.97	156.16	155.12 - 156.97	20,498	3,191,597.17	64
70	2026-06-09	156.97	156.33	155.12 - 156.97	14,911	2,328,770.38	100
71	2026-06-08	156.00	156.97	156.00 - 156.97	31,021	4,840,959.24	81
72	2026-06-05	156.00	156.96	156.00 - 156.97	14,501	2,271,118.82	43
73	2026-06-04	156.95	156.08	156.00 - 156.95	21,061	3,292,818.89	98
74	2026-06-03	156.98	156.95	156.67 - 156.98	8,422	1,321,854.46	58
75	2026-06-02	156.99	156.67	156.46 - 156.99	17,253	2,707,172.95	81
76	2026-05-29	156.95	156.96	156.00 - 156.99	33,456	5,238,311.72	56
77	2026-05-28	156.00	156.46	155.50 - 156.95	20,217	3,158,528.60	64
78	2026-05-27	156.90	156.83	156.02 - 156.90	24,580	3,855,764.58	54
79	2026-05-26	156.90	156.87	156.01 - 156.90	9,295	1,457,816.14	63
80	2026-05-25	156.00	156.90	155.99 - 156.97	11,894	1,861,917.83	68
81	2026-05-22	156.96	155.99	155.00 - 156.96	20,931	3,265,902.01	140
82	2026-05-21	156.65	156.97	156.65 - 156.99	81,328	12,742,808.53	43
83	2026-05-20	156.65	156.02	156.00 - 156.65	40,686	6,356,750.46	102
84	2026-05-19	156.00	156.55	156.00 - 156.70	9,005	1,405,914.72	56
85	2026-05-18	156.00	156.69	156.00 - 156.95	22,608	3,538,479.42	100
86	2026-05-15	156.98	156.11	156.00 - 156.98	108,592	17,041,956.93	59
87	2026-05-14	156.00	155.93	155.10 - 156.00	8,546	1,332,574.70	55
88	2026-05-13	156.50	155.10	155.00 - 156.50	24,865	3,873,496.14	102
89	2026-05-12	156.00	156.26	155.99 - 156.90	9,239	1,444,269.70	80
90	2026-05-11	156.90	156.81	156.00 - 156.90	23,094	3,615,332.80	204
91	2026-05-08	156.70	156.99	156.00 - 156.99	8,760	1,373,409.30	67
92	2026-05-07	156.00	156.70	153.40 - 157.00	125,836	19,521,024.91	122
93	2026-05-06	157.90	157.79	157.00 - 157.90	9,953	1,570,926.80	92
94	2026-05-05	157.90	155.74	155.00 - 157.90	52,951	8,296,739.98	275
95	2026-05-04	158.00	158.40	158.00 - 158.69	31,223	4,945,260.46	202
96	2026-05-01	158.70	158.69	158.00 - 158.70	13,161	2,085,167.76	160
97	2026-04-30	158.00	158.17	158.00 - 158.70	12,793	2,024,333.80	85
98	2026-04-29	156.00	158.70	153.32 - 158.70	30,935	4,896,827.32	79
99	2026-04-28	156.00	156.93	153.10 - 158.80	42,999	6,716,678.36	84
100	2026-04-27	156.00	158.02	155.00 - 158.90	41,298	6,487,887.79	121
101	2026-04-24	158.95	158.89	158.00 - 158.95	31,516	5,006,272.90	88
102	2026-04-23	158.00	158.90	156.94 - 159.00	82,329	13,076,541.84	64
103	2026-04-22	156.97	158.43	151.00 - 158.80	118,119	18,605,771.56	111
104	2026-04-21	156.99	156.94	155.00 - 156.99	33,156	5,189,280.19	104
105	2026-04-20	156.00	156.96	153.00 - 156.99	13,795	2,159,002.80	62
106	2026-04-17	152.00	157.00	148.16 - 158.00	4,948	753,355.52	29
107	2026-04-16	148.98	152.00	148.00 - 152.00	23,140	3,446,417.80	39
108	2026-04-15	149.00	148.96	147.00 - 149.00	36,833	5,418,733.89	36
109	2026-04-14	148.99	148.26	147.00 - 149.00	16,474	2,451,389.47	68
110	2026-04-13	148.99	148.05	146.03 - 148.99	59,150	8,756,703.89	63
111	2026-04-10	147.00	146.15	146.00 - 148.99	87,242	12,772,387.75	67
112	2026-04-09	148.99	147.04	146.00 - 148.99	58,627	8,628,906.32	83
113	2026-04-08	149.00	148.97	148.00 - 149.00	143,187	21,268,438.90	67
114	2026-04-07	149.00	150.00	149.00 - 155.00	132,383	19,827,598.00	80
115	2026-04-06	149.00	148.88	148.52 - 149.00	16,300	2,428,418.08	54
116	2026-04-03	149.00	149.27	148.00 - 150.00	22,080	3,292,963.00	40
117	2026-04-02	148.50	149.00	146.21 - 149.00	68,735	10,202,370.51	39
118	2026-04-01	148.50	146.30	146.08 - 148.50	37,477	5,512,154.40	45
119	2026-03-31	148.00	148.30	148.00 - 148.49	15,883	2,355,380.71	25
120	2026-03-30	148.00	148.15	146.09 - 148.30	20,271	3,001,321.38	42
121	2026-03-27	148.00	148.29	148.00 - 148.30	1,096	162,489.42	23
122	2026-03-26	148.00	146.75	146.01 - 148.29	20,579	3,013,812.10	46
123	2026-03-25	148.29	147.08	147.00 - 148.30	24,837	3,654,067.50	48
124	2026-03-24	148.30	147.09	147.01 - 148.30	143,242	21,120,714.05	50
125	2026-03-23	148.00	147.47	147.00 - 148.00	4,682	690,637.01	58
126	2026-03-20	148.57	147.04	147.00 - 148.57	47,025	6,917,941.30	38
127	2026-03-19	148.56	148.50	147.50 - 148.57	8,728	1,294,970.11	26
128	2026-03-18	148.00	148.58	147.00 - 148.58	11,806	1,751,733.08	36
129	2026-03-17	147.21	148.00	147.00 - 148.00	264,361	38,873,290.95	50
130	2026-03-16	148.00	147.21	147.11 - 148.59	33,402	4,943,179.23	57
131	2026-03-13	148.59	148.48	148.40 - 148.59	16,978	2,521,485.41	38
132	2026-03-12	148.00	148.50	147.90 - 148.59	45,681	6,769,683.83	39
133	2026-03-11	148.50	148.00	148.00 - 148.50	19,156	2,841,720.90	61
134	2026-03-10	148.50	148.03	148.00 - 148.50	110,380	16,349,303.36	48
135	2026-03-09	149.00	148.95	148.90 - 149.00	7,253	1,080,506.60	53
136	2026-03-06	147.90	148.09	147.90 - 149.99	6,454	956,817.90	27
137	2026-03-05	146.00	147.82	146.00 - 147.90	143,159	20,958,133.20	53
138	2026-03-04	146.00	146.02	146.00 - 147.89	26,969	3,938,550.53	48
139	2026-03-03	147.90	147.30	146.00 - 147.90	11,836	1,745,522.16	42
140	2026-03-02	148.00	146.76	145.05 - 149.06	61,271	9,007,298.88	94
141	2026-02-27	148.00	150.00	148.00 - 152.95	63,472	9,514,963.36	79
142	2026-02-26	155.00	152.95	148.00 - 155.00	103,975	15,747,485.54	132
143	2026-02-25	162.00	158.11	155.00 - 165.00	260,738	41,297,126.69	142
144	2026-02-24	164.80	160.83	160.00 - 164.80	154,409	24,991,561.76	159
145	2026-02-23	165.50	163.44	161.00 - 165.99	71,524	11,772,338.26	147
146	2026-02-16	162.08	164.97	162.00 - 166.88	53,565	8,746,502.43	116
147	2026-02-13	162.08	164.52	162.08 - 167.88	41,913	6,911,524.35	77
148	2026-02-12	167.00	165.02	161.03 - 169.00	171,876	28,396,753.15	100
149	2026-02-11	168.00	166.74	165.00 - 170.88	412,498	68,253,396.86	94
150	2026-02-10	170.01	168.54	168.00 - 171.00	442,425	75,006,570.39	93
151	2026-02-09	171.00	169.29	168.00 - 173.90	235,196	40,381,082.65	158
152	2026-02-06	172.90	171.05	170.06 - 175.00	143,931	24,942,335.01	72
153	2026-02-05	172.00	171.65	170.03 - 172.90	250,211	42,798,662.81	81
154	2026-02-04	173.50	172.33	171.00 - 173.50	60,188	10,381,887.92	137
155	2026-02-03	173.00	173.10	172.11 - 174.50	16,635	2,881,423.34	55
156	2026-02-02	175.00	173.99	172.04 - 175.00	15,166	2,632,627.24	89
157	2026-01-30	172.03	173.52	172.01 - 175.00	36,257	6,287,622.12	103
158	2026-01-29	172.03	173.99	172.03 - 174.99	14,287	2,472,524.31	41
159	2026-01-28	172.01	172.08	172.01 - 175.99	262,067	45,323,381.05	83
160	2026-01-27	177.99	174.82	172.05 - 178.00	102,429	17,724,175.17	96
161	2026-01-26	178.90	175.74	173.10 - 178.90	33,060	5,815,600.49	114
162	2026-01-23	177.80	177.57	173.07 - 179.00	39,967	7,030,847.80	92
163	2026-01-22	177.80	177.80	173.03 - 177.80	35,871	6,296,837.51	111
164	2026-01-21	173.01	178.00	173.01 - 178.90	28,740	5,098,550.74	102
165	2026-01-20	178.98	172.95	172.00 - 178.98	580,024	100,251,651.32	262
166	2026-01-19	174.10	174.00	173.00 - 179.78	691,182	119,715,958.75	106
167	2026-01-16	175.85	174.14	173.14 - 179.79	12,492	2,183,051.33	76
168	2026-01-15	173.01	173.65	173.00 - 175.85	510,962	88,419,960.08	64
169	2026-01-14	175.00	174.00	172.12 - 175.00	494,981	85,674,206.92	71
170	2026-01-13	175.00	174.44	174.04 - 175.85	19,143	3,352,061.34	91
171	2026-01-12	172.20	175.75	172.00 - 175.99	107,164	18,454,234.35	59
172	2026-01-09	174.99	175.99	174.70 - 175.99	4,347	760,953.09	31
173	2026-01-08	175.00	174.70	174.00 - 175.00	12,850	2,242,910.48	41
174	2026-01-07	174.99	174.93	173.00 - 174.99	2,402	419,742.86	47
175	2026-01-06	175.00	174.99	171.00 - 175.00	506,709	86,902,980.59	65
176	2026-01-05	174.00	176.00	174.00 - 176.00	34,174	5,977,956.41	58
177	2026-01-02	171.01	174.97	171.01 - 175.00	3,009	524,553.23	42
178	2025-12-31	172.70	172.38	170.60 - 174.00	907,571	156,167,977.70	91
179	2025-12-30	172.00	171.60	170.50 - 173.00	220,872	37,890,206.70	66
180	2025-12-26	170.00	170.56	170.00 - 174.00	59,721	10,164,958.34	53
181	2025-12-25	170.00	166.42	166.02 - 172.00	51,125	8,533,744.80	63
182	2025-12-24	172.00	167.17	167.00 - 172.00	13,755	2,304,815.68	37
183	2025-12-23	171.00	166.31	165.00 - 171.04	188,767	31,423,103.10	77
184	2025-12-22	174.00	172.60	171.05 - 174.00	7,633	1,318,178.39	77
185	2025-12-19	172.12	174.00	172.00 - 174.70	37,560	6,461,408.60	36
186	2025-12-18	176.00	174.80	172.00 - 176.00	118,926	20,475,347.87	77
187	2025-12-17	176.00	176.00	175.50 - 176.00	11,268	1,983,137.00	37
188	2025-12-16	175.00	176.00	174.00 - 176.00	10,653	1,857,517.51	32
189	2025-12-15	176.00	175.35	175.00 - 177.00	8,072	1,425,715.00	47
190	2025-12-12	176.00	176.00	174.01 - 176.00	5,178	910,351.65	44
191	2025-12-11	175.00	177.89	174.00 - 177.90	6,374	1,120,858.73	37
192	2025-12-10	174.00	175.00	174.00 - 177.90	30,895	5,415,562.45	32
193	2025-12-09	173.90	174.00	171.91 - 174.96	225,954	39,315,306.95	81
194	2025-12-08	171.08	174.00	171.08 - 174.96	5,663	979,958.12	28
195	2025-12-05	172.00	173.80	171.04 - 173.80	9,888	1,707,120.30	35
196	2025-12-04	170.00	173.03	170.00 - 173.80	4,651	802,175.66	43
197	2025-12-03	170.00	172.65	170.00 - 173.80	13,081	2,239,479.71	52
198	2025-12-02	173.00	170.47	170.00 - 173.00	2,191	376,962.00	126
199	2025-12-01	173.00	173.90	168.75 - 174.96	67,468	11,511,754.72	62
200	2025-11-28	173.00	168.90	168.75 - 173.00	35,535	6,009,121.25	65
201	2025-11-27	171.00	172.06	171.00 - 174.00	7,618	1,313,498.90	59
202	2025-11-25	172.00	172.00	172.00 - 174.00	3,016	521,915.75	143
203	2025-11-24	174.00	172.93	170.00 - 174.00	17,850	3,061,859.32	144
204	2025-11-20	168.01	168.58	168.00 - 174.00	8,085	1,362,910.85	56
205	2025-11-19	170.00	172.00	168.01 - 172.00	3,704	629,195.83	68
206	2025-11-18	169.00	168.01	168.00 - 174.48	117,141	19,706,034.90	144
207	2025-11-17	169.00	168.01	168.00 - 169.88	46,614	7,853,152.14	92
208	2025-11-14	164.01	168.09	164.01 - 169.00	25,012	4,194,988.07	42
209	2025-11-13	161.00	169.88	160.01 - 170.00	19,947	3,329,295.54	37
210	2025-11-12	159.90	161.01	158.00 - 164.99	109,518	17,558,381.12	46
211	2025-11-11	157.00	157.03	156.94 - 160.00	75,419	11,930,401.76	57
212	2025-11-10	157.00	156.94	152.01 - 158.70	34,429	5,277,847.12	75
213	2025-11-07	158.70	156.98	148.00 - 158.70	45,833	6,970,229.57	94
214	2025-11-06	158.00	156.94	156.45 - 158.00	12,371	1,942,881.27	48
215	2025-11-05	158.00	156.95	156.45 - 158.00	3,581	562,297.25	41
216	2025-11-04	157.00	156.59	156.45 - 158.00	53,221	8,354,301.40	48
217	2025-11-03	156.44	156.40	153.00 - 156.45	7,820	1,221,964.27	86
218	2025-10-31	151.08	156.39	151.08 - 156.47	2,986	452,900.32	33
219	2025-10-30	156.98	151.06	151.02 - 157.00	11,109	1,739,351.14	24
220	2025-10-29	158.44	150.65	150.41 - 158.44	3,094	482,291.39	47
221	2025-10-28	151.00	158.63	150.12 - 158.74	84,352	12,738,305.99	98
222	2025-10-27	153.00	158.67	153.00 - 159.50	6,981	1,105,598.48	58
223	2025-10-24	151.10	151.21	151.10 - 153.00	10,365	1,569,677.90	47
224	2025-10-23	152.00	152.98	151.10 - 153.00	4,472	682,054.28	52
225	2025-10-22	151.50	151.80	151.10 - 153.00	22,340	3,398,142.04	95
226	2025-10-21	153.00	152.99	152.00 - 153.00	11,056	1,683,560.95	28
227	2025-10-20	159.00	153.70	151.20 - 159.09	87,417	13,383,615.02	103
228	2025-10-17	159.00	159.09	157.00 - 159.90	7,035	1,118,940.70	32
229	2025-10-16	155.90	155.90	155.90 - 155.90	1,234	192,380.60	37
230	2025-10-15	156.00	156.01	156.00 - 156.10	8,882	1,385,616.10	35
231	2025-10-14	159.88	159.88	156.00 - 159.90	13,863	2,216,347.70	56
232	2025-10-13	155.00	158.93	152.16 - 160.00	52,540	8,287,390.03	60
233	2025-10-10	156.00	155.42	155.00 - 158.99	8,553	1,333,889.19	38
234	2025-10-09	158.00	155.91	155.00 - 159.00	29,083	4,538,123.19	41
235	2025-10-08	159.00	158.90	156.00 - 159.00	2,750	431,143.60	38
236	2025-10-07	156.80	158.97	152.10 - 159.00	19,760	3,102,513.20	54
237	2025-10-06	156.90	150.65	150.30 - 156.90	42,168	6,366,057.50	69
238	2025-10-03	151.00	151.29	150.20 - 156.90	20,908	3,160,661.00	43
239	2025-10-02	159.00	158.85	153.00 - 159.00	7,368	1,166,009.00	44
240	2025-10-01	151.99	158.99	151.99 - 159.99	106,492	16,635,448.42	61
241	2025-09-30	150.00	150.37	150.00 - 151.99	16,625	2,498,208.61	61
242	2025-09-29	150.00	150.00	150.00 - 150.00	13,179	1,976,850.00	55
243	2025-09-26	152.50	151.99	151.99 - 153.00	20,977	3,191,686.84	50
244	2025-09-25	152.50	152.30	152.00 - 152.50	32,604	4,967,603.50	47
245	2025-09-24	152.00	152.30	152.00 - 152.30	5,738	872,323.30	45
246	2025-09-23	152.00	149.73	147.00 - 152.00	16,949	2,515,962.57	74
247	2025-09-22	152.50	146.52	146.10 - 152.50	53,849	7,903,694.98	104
248	2025-09-19	152.00	152.48	146.31 - 152.50	8,405	1,261,256.72	58
249	2025-09-18	151.90	148.09	148.00 - 152.00	6,219	932,973.30	57
250	2025-09-17	151.90	145.22	151.90 - 151.90	38,975	5,706,166.04	76
251	2025-09-16	151.95	151.95	150.00 - 152.00	13,293	2,015,111.41	133
252	2025-09-15	152.00	152.11	151.70 - 153.00	94,257	14,347,952.50	140
253	2025-09-12	153.00	152.94	151.66 - 153.00	71,851	10,935,065.18	107
254	2025-09-11	152.05	152.91	150.00 - 153.00	43,007	6,536,030.75	148
255	2025-09-10	150.00	150.13	149.12 - 153.00	40,905	6,142,207.61	194
256	2025-09-09	158.88	157.79	150.05 - 158.88	20,592	3,230,217.60	227
257	2025-09-08	155.00	153.33	152.00 - 160.90	67,350	10,652,087.63	107
258	2025-09-05	160.95	160.84	155.00 - 160.95	69,515	11,188,231.08	17
259	2025-09-04	156.25	159.27	153.05 - 160.96	12,133	1,902,864.40	17
260	2025-09-03	161.00	161.00	156.00 - 161.00	39,190	6,281,579.39	13
261	2025-09-02	161.98	161.98	155.01 - 162.00	50,446	8,135,994.83	18
262	2025-09-01	149.99	163.98	149.99 - 163.99	30,593	4,868,837.90	33
263	2025-08-29	154.99	164.86	154.00 - 164.86	21,398	3,347,185.91	10
264	2025-08-28	144.00	151.26	144.00 - 160.00	114,904	17,232,977.12	39
265	2025-08-27	145.00	144.33	144.00 - 145.00	11,326	1,640,127.21	32
266	2025-08-26	147.00	143.60	142.00 - 147.00	28,637	4,162,958.89	28
267	2025-08-25	146.00	142.85	141.00 - 147.00	37,879	5,452,562.21	55
268	2025-08-22	147.00	147.00	147.00 - 147.00	15,401	2,263,947.00	5
269	2025-08-21	146.15	147.00	146.15 - 147.00	18,140	2,664,026.00	13
270	2025-08-20	145.15	145.78	145.10 - 147.00	9,243	1,347,468.40	12
271	2025-08-19	146.00	147.00	145.00 - 147.00	5,611	817,428.11	26
272	2025-08-18	146.50	145.20	145.00 - 147.00	56,924	8,284,435.76	44
273	2025-08-15	147.00	147.00	147.00 - 147.00	8,483	1,247,001.00	10
274	2025-08-14	145.10	145.10	145.03 - 147.00	24,722	3,587,096.68	10
275	2025-08-13	146.00	146.00	145.20 - 146.00	2,516	367,253.70	18
276	2025-08-12	146.00	147.00	146.00 - 147.00	12,342	1,802,605.00	10
277	2025-08-11	146.00	145.02	145.00 - 146.00	23,220	3,378,079.75	29
278	2025-08-08	146.99	147.00	146.99 - 147.00	2,801	411,729.82	10
279	2025-08-07	146.20	146.99	146.20 - 146.99	1,190	174,007.29	8
280	2025-08-06	147.00	146.85	146.80 - 147.00	34,556	5,079,052.00	13
281	2025-08-05	146.01	147.00	146.01 - 147.00	662	97,235.79	11
282	2025-08-04	150.00	147.28	145.00 - 150.00	33,170	4,933,363.68	28
283	2025-08-01	150.00	149.50	149.50 - 150.00	4,372	654,100.80	7
284	2025-07-31	149.50	150.00	149.50 - 150.00	10,326	1,548,116.00	8
285	2025-07-30	149.50	149.10	146.15 - 149.50	5,785	860,667.85	20
286	2025-07-29	150.00	150.00	149.11 - 150.00	3,122	468,293.77	10
287	2025-07-28	151.00	150.19	149.99 - 151.85	10,783	1,628,575.28	28
288	2025-07-25	150.00	151.93	150.00 - 152.00	14,521	2,181,661.31	15
289	2025-07-24	145.11	145.04	144.47 - 150.00	154,741	22,637,743.82	24
290	2025-07-23	149.88	145.23	145.00 - 149.88	1,793	265,973.41	16
291	2025-07-22	145.21	144.13	140.12 - 149.92	31,468	4,535,630.82	30
292	2025-07-21	145.00	148.70	140.00 - 150.00	58,876	8,293,201.69	35
293	2025-07-18	145.10	150.97	141.06 - 150.99	52,311	7,485,324.52	34
294	2025-07-09	150.49	149.99	147.00 - 150.99	35,615	5,319,412.96	30
295	2025-07-08	152.38	152.27	152.00 - 152.38	794	120,902.78	8
296	2025-07-07	145.02	149.37	145.02 - 153.00	727	108,591.94	10
297	2025-07-04	153.95	145.93	144.00 - 153.95	1,641	239,556.23	10
298	2025-07-03	140.00	146.54	140.00 - 154.40	55,156	7,933,613.38	27
299	2025-07-02	140.00	142.00	139.01 - 142.00	31,655	4,469,371.32	23
300	2025-07-01	140.00	139.37	139.00 - 140.00	26,764	3,735,537.55	42
301	2025-06-30	140.00	140.00	140.00 - 140.00	10,844	1,518,160.00	19
302	2025-06-27	140.00	140.00	140.00 - 140.00	9,528	1,333,920.00	19
303	2025-06-26	140.00	139.33	139.12 - 140.00	53,856	7,537,298.39	26
304	2025-06-25	142.00	142.00	141.01 - 142.00	4,542	641,031.72	15
305	2025-06-24	142.00	142.00	142.00 - 142.50	1,223	173,735.50	9
306	2025-06-23	142.50	142.50	141.00 - 142.50	7,974	1,134,068.50	22
307	2025-06-20	140.04	142.50	140.04 - 142.50	6,319	886,097.22	19
308	2025-06-19	142.49	141.18	140.13 - 142.50	2,259	320,795.30	14
309	2025-06-18	142.40	140.02	140.00 - 142.50	50,171	7,041,125.74	39
310	2025-06-17	142.40	140.49	140.06 - 142.40	3,986	562,082.00	13
311	2025-06-16	142.50	142.50	142.50 - 142.50	4,618	658,065.00	30
312	2025-06-13	142.50	142.40	142.40 - 142.50	2,451	349,078.30	17
313	2025-06-12	140.02	142.21	140.02 - 142.50	3,420	480,336.50	18
314	2025-06-10	142.00	142.39	142.00 - 142.60	7,390	1,052,256.90	17
315	2025-06-09	142.00	142.50	141.50 - 142.60	20,539	2,921,984.80	25
316	2025-06-06	140.00	139.78	139.12 - 142.50	11,906	1,664,211.44	34
317	2025-06-05	139.16	139.45	139.12 - 142.50	3,613	507,313.83	17
318	2025-06-04	139.10	139.17	139.10 - 142.60	29,568	4,126,378.41	27
319	2025-06-03	142.90	142.80	141.00 - 142.90	2,960	420,027.10	16
320	2025-06-02	143.99	141.73	138.32 - 143.99	79,989	11,137,474.85	42
321	2025-05-30	144.97	144.95	138.32 - 144.97	20,452	2,873,126.71	18
322	2025-05-29	145.00	145.00	140.00 - 145.00	23,710	3,320,450.00	16
323	2025-05-28	145.90	145.00	138.00 - 145.90	46,266	6,483,063.03	31
324	2025-05-27	145.00	142.18	140.05 - 145.90	29,603	4,246,984.68	53
325	2025-05-26	147.00	145.00	145.00 - 147.00	35,201	5,115,091.47	36
326	2025-05-23	147.12	147.06	147.04 - 147.12	20,203	2,970,028.59	49
327	2025-05-22	148.00	147.64	147.12 - 148.00	8,232	1,213,066.13	28
328	2025-05-21	148.00	148.00	148.00 - 148.00	195,465	28,928,820.00	33
329	2025-05-20	148.00	148.00	147.25 - 148.97	87,726	12,984,179.34	27
330	2025-05-19	148.00	148.69	148.00 - 148.99	6,267	928,366.09	25
331	2025-05-16	147.50	148.00	147.11 - 148.99	192,672	28,462,077.03	40
332	2025-05-15	148.99	148.00	147.52 - 148.99	7,689	1,140,819.62	23
333	2025-05-14	148.99	147.65	147.50 - 148.99	8,789	1,300,156.04	39
334	2025-05-13	147.65	148.99	147.65 - 148.99	7,788	1,157,779.63	21
335	2025-05-12	148.00	148.00	147.50 - 148.99	9,317	1,379,015.72	33
336	2025-05-09	147.12	148.00	147.12 - 148.00	12,618	1,857,075.00	14
337	2025-05-08	149.00	148.07	147.50 - 149.00	31,316	4,648,450.86	43
338	2025-05-07	148.00	149.50	147.55 - 149.90	13,408	1,984,143.55	38
339	2025-05-06	150.50	148.01	148.00 - 150.50	57,029	8,506,982.67	64
340	2025-05-05	148.84	149.89	148.84 - 151.00	97,392	14,581,837.54	59
341	2025-05-02	149.00	149.04	148.89 - 149.40	33,888	5,049,680.69	43
342	2025-05-01	149.40	149.09	148.80 - 149.40	18,089	2,699,153.10	44
343	2025-04-30	148.76	149.37	148.70 - 150.00	25,510	3,804,668.09	61
344	2025-04-29	148.68	149.58	148.68 - 149.90	9,412	1,408,996.16	27
345	2025-04-28	149.80	149.99	149.00 - 151.69	18,036	2,705,674.70	41
346	2025-04-25	149.00	148.25	148.00 - 149.50	192,214	28,496,815.60	32
347	2025-04-24	148.00	149.31	145.04 - 149.89	37,217	5,554,601.40	42
348	2025-04-23	147.00	148.36	146.00 - 149.00	14,381	2,121,744.00	31
349	2025-04-22	149.99	147.46	147.00 - 149.99	25,752	3,826,483.64	41
350	2025-04-21	148.00	150.00	148.00 - 151.69	80,746	12,075,204.67	49
351	2025-04-18	148.00	148.94	145.00 - 149.00	17,140	2,498,087.51	47
352	2025-04-17	147.00	147.52	147.00 - 149.96	3,143	463,658.88	14
353	2025-04-16	149.00	149.00	145.06 - 149.00	2,206	324,007.32	28
354	2025-04-15	145.02	145.16	145.00 - 149.96	32,830	4,769,563.22	31
355	2025-04-14	149.98	145.07	145.00 - 149.99	191,212	27,778,891.75	59
356	2025-04-11	151.40	149.12	142.03 - 151.89	93,768	13,993,279.09	146
357	2025-04-10	137.00	149.29	137.00 - 152.45	296,206	43,212,209.55	169
358	2025-04-09	140.50	138.50	136.20 - 140.50	40,108	5,534,100.97	60
359	2025-04-08	143.00	141.00	136.00 - 143.00	72,264	10,211,187.73	76
360	2025-04-07	143.10	143.01	143.00 - 145.00	19,970	2,856,236.14	20
361	2025-04-04	143.00	145.06	143.00 - 147.50	5,201	744,708.43	23
362	2025-04-03	143.01	144.00	143.01 - 147.98	44,080	6,345,692.00	32
363	2025-04-02	148.90	145.04	145.00 - 149.00	31,480	4,597,552.71	45
364	2025-04-01	145.01	149.08	145.01 - 149.20	5,274	778,656.20	23
365	2025-03-31	143.00	144.00	143.00 - 145.00	6,709	963,137.00	31
366	2025-03-28	149.00	143.38	140.30 - 149.97	8,419	1,208,448.69	23
367	2025-03-27	150.00	149.34	142.12 - 150.00	6,881	996,137.27	23
368	2025-03-26	141.00	150.00	141.00 - 151.00	350,124	52,329,447.18	53
369	2025-03-25	141.20	141.19	137.00 - 143.90	43,029	6,001,882.57	54
370	2025-03-24	145.15	140.18	140.00 - 146.00	64,415	9,134,659.59	72
371	2025-03-21	149.50	146.22	145.10 - 149.99	90,245	13,239,984.42	66
372	2025-03-20	149.99	149.99	149.80 - 152.75	37,016	5,613,145.42	42
373	2025-03-19	150.00	150.00	149.99 - 150.00	6,066	909,899.98	26
374	2025-03-18	150.50	150.29	149.00 - 152.72	30,088	4,515,006.59	40
375	2025-03-17	151.00	150.80	150.00 - 152.74	4,634	698,462.76	36
376	2025-03-14	151.00	150.39	150.00 - 153.40	11,775	1,774,247.96	34
377	2025-03-13	149.00	150.58	149.00 - 153.49	62,473	9,406,345.86	33
378	2025-03-12	152.93	151.31	149.00 - 156.00	390,126	59,603,171.35	87
379	2025-03-11	152.99	152.95	150.01 - 153.00	13,852	2,117,939.38	34
380	2025-03-10	154.00	150.10	149.99 - 155.00	211,729	32,727,481.12	70
381	2025-03-07	154.83	154.77	152.00 - 154.90	265,240	41,047,441.35	51
382	2025-03-06	155.00	154.60	145.10 - 155.99	88,646	13,427,370.14	47
383	2025-02-28	152.50	154.88	152.20 - 157.46	221,606	34,302,947.22	41
384	2025-02-27	158.98	148.87	145.00 - 158.98	117,604	17,744,797.89	139
385	2025-02-26	155.00	156.11	151.10 - 159.98	80,668	12,491,658.66	64
386	2025-02-25	163.97	153.16	151.00 - 163.97	179,450	28,289,233.38	112
387	2025-02-24	173.00	168.18	165.00 - 173.88	184,255	31,358,551.71	143
388	2025-02-21	174.00	174.00	171.00 - 175.98	20,954	3,645,858.10	35
389	2025-02-20	174.00	173.46	172.00 - 177.00	111,430	19,343,651.61	35
390	2025-02-19	171.00	177.25	168.01 - 177.60	28,870	4,981,549.20	59
391	2025-02-18	176.81	177.09	174.00 - 177.60	284,123	49,989,011.40	65
392	2025-02-17	177.90	179.79	176.80 - 180.00	79,299	14,107,011.34	65
393	2025-02-14	172.00	176.23	172.00 - 177.99	104,291	18,263,086.47	43
394	2025-02-13	167.45	169.75	166.00 - 175.00	249,422	41,806,174.09	59
395	2025-02-12	166.99	167.10	165.00 - 168.00	43,809	7,280,673.17	65
396	2025-02-11	164.00	165.58	163.10 - 167.00	51,465	8,471,170.55	66
397	2025-02-10	160.00	162.46	158.85 - 164.80	143,487	23,141,180.50	61
398	2025-02-07	155.07	158.85	155.00 - 159.99	919,058	142,810,971.42	105
399	2025-02-06	154.00	152.29	152.00 - 154.00	8,074	1,235,303.67	43
400	2025-02-05	151.31	153.64	151.01 - 154.00	27,822	4,230,449.12	38
401	2025-02-04	154.50	152.99	150.00 - 154.50	62,040	9,489,204.47	41
402	2025-02-03	154.00	154.17	153.00 - 154.50	245,813	37,850,386.96	59
403	2025-01-31	155.00	154.02	154.00 - 155.00	7,168	1,105,388.50	36
404	2025-01-30	155.00	154.34	154.00 - 155.00	17,117	2,652,366.54	37
405	2025-01-29	155.00	154.98	154.30 - 155.00	21,919	3,397,250.10	29
406	2025-01-28	155.10	155.00	154.01 - 155.10	4,969	770,327.24	18
407	2025-01-27	155.00	153.23	150.00 - 155.10	76,570	11,819,882.35	95
408	2025-01-24	155.00	155.22	154.40 - 155.22	47,945	7,431,537.07	25
409	2025-01-23	154.50	155.00	154.34 - 155.00	22,767	3,528,152.80	31
410	2025-01-22	154.20	154.99	154.20 - 155.00	17,051	2,639,051.23	27
411	2025-01-21	154.00	155.06	154.00 - 159.60	127,601	19,758,312.29	47
412	2025-01-20	154.00	154.00	153.26 - 154.00	21,565	3,320,837.58	28
413	2025-01-17	154.00	153.25	153.21 - 154.00	20,993	3,232,419.33	30
414	2025-01-16	153.99	153.99	153.20 - 154.00	23,151	3,563,666.15	26
415	2025-01-15	153.09	154.00	153.09 - 154.00	62,229	9,581,917.68	24
416	2025-01-14	154.00	153.05	153.00 - 154.00	63,465	9,761,340.00	18
417	2025-01-13	154.00	154.00	152.00 - 154.00	108,378	16,655,090.55	46
418	2025-01-10	153.50	154.00	153.50 - 154.00	15,792	2,427,967.37	26
419	2025-01-09	153.00	153.85	152.00 - 154.00	17,588	2,692,130.29	18
420	2025-01-08	153.99	152.45	152.00 - 154.00	10,838	1,655,186.33	27
421	2025-01-07	154.00	154.00	151.00 - 154.00	49,368	7,543,906.23	53
422	2025-01-06	154.00	154.00	153.50 - 154.00	18,094	2,786,284.46	36
423	2025-01-03	154.00	154.00	153.01 - 154.00	18,709	2,879,695.76	21
424	2025-01-02	153.00	154.00	152.00 - 154.00	11,271	1,730,438.13	31
425	2024-12-31	154.00	153.00	153.00 - 154.00	81,784	12,527,083.68	14
426	2024-12-30	154.90	154.38	152.00 - 155.00	135,243	20,839,448.03	59
427	2024-12-27	153.00	154.90	152.17 - 155.00	96,546	14,870,007.08	41
428	2024-12-26	153.00	153.94	152.20 - 155.00	102,428	15,759,898.70	23
429	2024-12-25	154.00	153.01	153.00 - 155.00	52,521	8,086,790.20	39
430	2024-12-24	151.00	153.56	151.00 - 154.00	58,469	8,894,965.51	50
431	2024-12-23	152.00	152.00	152.00 - 153.00	126,120	19,170,433.45	52
432	2024-12-20	152.99	152.02	152.00 - 153.00	109,235	16,623,193.35	41
433	2024-12-19	152.99	152.99	152.80 - 152.99	18,030	2,758,029.27	22
434	2024-12-18	152.80	152.00	151.00 - 152.99	38,278	5,840,450.61	35
435	2024-12-17	152.50	152.00	150.51 - 152.80	482,853	73,441,695.12	58
436	2024-12-16	150.50	152.64	150.49 - 152.99	60,476	9,174,582.75	49
437	2024-12-13	151.30	151.15	151.00 - 151.30	19,864	3,005,029.46	33
438	2024-12-12	152.00	151.80	151.22 - 152.00	3,599	546,363.34	13
439	2024-12-11	150.23	150.21	150.20 - 152.99	16,467	2,493,545.19	23
440	2024-12-10	152.00	150.47	150.00 - 153.00	16,713	2,549,355.46	27
441	2024-12-09	152.90	151.32	151.02 - 153.00	63,410	9,699,302.30	48
442	2024-12-06	151.64	152.92	151.60 - 153.00	71,515	10,913,802.20	27
443	2024-12-05	151.70	151.64	151.62 - 151.70	11,319	1,716,684.48	25
444	2024-12-04	151.70	151.62	151.60 - 151.80	27,098	4,111,749.27	23
445	2024-12-03	151.80	151.36	150.01 - 151.80	33,056	5,017,154.65	20
446	2024-12-02	152.00	151.80	150.00 - 152.00	31,799	4,802,469.20	50
447	2024-11-29	151.00	150.31	148.00 - 152.00	17,212	2,553,664.05	28
448	2024-11-28	148.00	148.81	147.02 - 153.00	20,916	3,112,539.66	33
449	2024-11-27	148.32	148.40	147.00 - 153.00	266,160	40,264,706.13	66
450	2024-11-25	148.73	148.45	148.00 - 150.00	22,659	3,372,775.98	39
451	2024-11-22	149.00	148.73	148.03 - 150.00	30,450	4,536,498.67	48
452	2024-11-21	150.00	149.33	149.03 - 150.00	12,186	1,827,185.68	30
453	2024-11-20	150.00	150.00	148.05 - 150.00	27,840	4,167,800.78	41
454	2024-11-19	154.90	153.00	151.20 - 154.99	2,128	325,772.38	11
455	2024-11-18	150.00	151.18	149.00 - 156.00	36,922	5,540,215.99	40
456	2024-11-15	150.00	149.79	148.01 - 150.00	50,513	7,545,126.75	33
457	2024-11-14	150.00	150.00	145.25 - 150.00	87,484	12,884,839.56	40
458	2024-11-13	150.00	150.00	149.01 - 150.00	140,456	21,068,238.63	51
459	2024-11-12	151.00	156.31	151.00 - 158.99	103,248	15,930,697.99	49
460	2024-11-11	148.50	150.17	148.00 - 151.00	158,358	23,690,016.52	48
461	2024-11-08	149.00	149.00	148.00 - 150.00	69,400	10,386,385.57	15
462	2024-11-07	148.00	146.26	146.00 - 149.79	12,106	1,780,762.39	46
463	2024-11-06	147.50	147.51	145.51 - 149.79	14,770	2,174,242.02	40
464	2024-11-05	149.80	147.50	146.00 - 149.80	5,367	791,662.70	25
465	2024-11-04	148.00	146.77	146.00 - 149.80	35,304	5,212,593.64	61
466	2024-11-01	149.99	148.00	148.00 - 149.99	3,900	584,276.65	10
467	2024-10-31	150.00	147.74	147.00 - 150.50	4,791	711,353.65	28
468	2024-10-30	150.00	146.24	146.00 - 150.00	29,761	4,354,875.57	36
469	2024-10-29	150.00	149.38	145.00 - 150.00	9,069	1,336,791.38	26
470	2024-10-28	149.99	145.77	145.00 - 149.99	16,102	2,368,650.85	46
471	2024-10-25	148.00	149.25	147.02 - 150.00	30,202	4,471,652.58	30
472	2024-10-24	150.00	150.00	149.00 - 151.80	59,939	8,992,667.41	38
473	2024-10-23	150.00	148.24	148.00 - 150.00	912,752	136,001,522.71	41
474	2024-10-22	151.50	151.06	151.00 - 151.50	13,739	2,081,284.38	22
475	2024-10-21	151.50	151.48	148.00 - 151.50	31,289	4,705,574.10	34
476	2024-10-18	151.50	151.50	148.00 - 151.50	145,673	21,711,995.46	24
477	2024-10-17	145.00	151.15	145.00 - 151.90	19,211	2,838,734.57	32
478	2024-10-16	155.00	150.44	150.00 - 155.00	45,374	6,872,594.27	52
479	2024-10-15	151.50	153.55	151.00 - 155.00	36,814	5,598,104.34	30
480	2024-10-14	152.00	152.55	150.00 - 160.00	163,419	25,293,484.81	66
481	2024-10-10	151.90	140.81	138.05 - 153.00	57,684	8,292,353.71	103
482	2024-10-09	154.48	152.32	151.00 - 154.50	16,917	2,586,760.33	32
483	2024-10-08	149.00	154.37	149.00 - 154.88	32,635	4,985,637.16	34
484	2024-10-07	145.00	149.00	145.00 - 150.00	66,430	9,736,346.77	42
485	2024-10-04	140.00	143.63	140.00 - 145.00	20,242	2,867,381.59	39
486	2024-10-03	136.00	137.31	136.00 - 140.00	39,337	5,391,278.22	41
487	2024-10-02	137.00	136.62	135.30 - 137.02	171,290	23,394,102.98	84
488	2024-09-30	137.09	138.00	137.09 - 139.99	86,369	11,952,744.16	39
489	2024-09-27	137.00	137.14	136.00 - 139.21	40,332	5,506,373.74	49
490	2024-09-26	137.11	137.00	136.00 - 138.00	36,530	5,010,446.19	55
491	2024-09-25	139.00	137.24	137.00 - 139.22	18,119	2,504,056.45	55
492	2024-09-24	142.00	139.22	139.00 - 142.00	60,474	8,447,348.81	64
493	2024-09-23	141.00	142.00	141.00 - 142.00	11,282	1,595,540.60	28
494	2024-09-20	142.50	142.50	139.50 - 142.50	156,039	22,134,966.88	40
495	2024-09-19	142.50	142.50	140.00 - 142.50	58,626	8,254,993.97	45
496	2024-09-18	142.01	142.50	142.00 - 144.00	8,325	1,186,943.90	36
497	2024-09-17	141.00	141.05	140.21 - 145.00	19,044	2,700,177.40	21
498	2024-09-16	145.02	144.67	140.00 - 145.95	18,342	2,650,351.29	41
499	2024-09-13	145.00	145.94	141.30 - 146.00	12,442	1,806,892.75	29
500	2024-09-12	148.00	145.45	145.00 - 148.90	84,257	12,324,720.48	58
501	2024-09-11	145.60	146.48	145.60 - 148.00	39,104	5,707,078.57	32
502	2024-09-10	148.00	147.31	145.11 - 148.00	27,012	3,976,641.65	43
503	2024-09-09	149.00	148.88	146.12 - 149.00	56,488	8,405,499.23	43
504	2024-09-06	151.00	146.09	145.00 - 152.00	130,067	19,110,734.79	92
505	2024-09-05	152.00	152.00	151.10 - 152.00	20,350	3,091,814.50	27
506	2024-09-04	154.00	153.12	151.00 - 155.00	31,072	4,746,120.87	48
507	2024-09-03	157.00	155.00	153.00 - 157.00	14,411	2,233,970.16	26
508	2024-09-02	157.00	156.89	151.00 - 158.00	162,819	25,367,769.51	73
509	2024-08-30	158.00	157.99	157.00 - 159.00	21,655	3,420,911.35	29
510	2024-08-29	159.00	157.96	157.05 - 159.00	17,598	2,786,113.98	49
511	2024-08-28	160.00	160.96	159.00 - 160.99	43,197	6,879,981.45	44
512	2024-08-27	157.00	159.51	156.00 - 160.00	32,992	5,211,121.81	30
513	2024-08-26	157.00	157.00	155.10 - 157.00	16,992	2,664,151.49	42
514	2024-08-23	157.00	159.44	156.01 - 160.00	37,261	5,884,235.83	43
515	2024-08-22	155.00	157.36	155.00 - 157.50	23,120	3,623,281.25	28
516	2024-08-21	155.00	155.01	154.00 - 157.00	63,650	9,850,578.82	52
517	2024-08-20	157.00	156.88	154.00 - 157.00	62,068	9,564,738.93	52
518	2024-08-19	157.00	156.02	153.00 - 158.00	38,622	6,009,918.81	42
519	2024-08-16	157.00	157.00	150.00 - 159.00	82,461	12,682,752.53	54
520	2024-08-15	160.00	157.36	156.50 - 160.00	3,592	571,514.68	25
521	2024-08-14	162.50	160.00	152.02 - 162.50	24,469	3,930,777.32	51
522	2024-08-13	163.91	161.63	161.00 - 163.98	88,383	14,384,355.50	90
523	2024-08-12	160.00	163.13	160.00 - 164.00	110,028	17,661,591.17	38
524	2024-08-09	149.50	151.05	148.87 - 156.00	275,746	41,421,730.50	93
525	2024-08-08	149.49	149.03	149.00 - 149.49	44,724	6,683,880.14	23
526	2024-08-07	144.00	148.86	144.00 - 149.50	130,085	19,222,490.65	70
527	2024-08-06	148.99	144.91	143.02 - 149.00	48,296	7,035,526.35	72
528	2024-08-05	148.50	148.31	147.00 - 149.20	16,992	2,515,155.31	45
529	2024-08-02	146.00	148.54	144.50 - 149.19	94,705	13,815,722.10	73
530	2024-08-01	149.00	145.93	145.00 - 149.30	86,446	12,742,918.70	66
531	2024-07-31	144.06	148.35	144.06 - 148.99	39,278	5,806,677.92	54
532	2024-07-30	144.01	144.95	142.00 - 147.98	28,736	4,141,382.01	65
533	2024-07-29	145.65	145.21	144.01 - 147.00	63,319	9,208,222.61	51
534	2024-07-26	148.00	144.80	135.00 - 148.00	38,188	5,364,044.00	63
535	2024-07-25	147.00	145.70	144.00 - 148.59	22,892	3,332,690.72	63
536	2024-07-24	149.40	148.83	140.00 - 149.40	63,039	9,173,670.15	60
537	2024-07-23	147.19	148.96	145.00 - 149.40	84,878	12,550,210.28	83
538	2024-07-22	139.00	147.18	135.00 - 149.00	203,956	28,429,942.03	89
539	2024-07-19	128.30	138.01	128.30 - 144.99	178,752	24,875,511.16	117
540	2024-07-18	125.00	126.37	121.00 - 129.90	46,244	5,835,211.40	54
541	2024-07-17	115.00	120.12	115.00 - 123.97	47,711	5,724,016.59	52
542	2024-07-16	111.00	114.99	111.00 - 115.00	67,527	7,706,176.11	45
543	2024-07-09	110.00	110.22	109.00 - 111.00	62,097	6,810,466.63	34
544	2024-07-08	108.00	108.81	106.01 - 109.89	25,836	2,778,018.66	48
545	2024-07-05	108.00	108.41	108.00 - 108.50	11,370	1,231,351.21	29
546	2024-07-04	103.00	108.39	103.00 - 108.50	35,753	3,778,649.19	29
547	2024-07-03	108.98	108.58	103.00 - 108.98	9,664	1,031,068.81	20
548	2024-07-02	105.06	101.74	100.00 - 109.98	59,670	6,194,991.36	48
549	2024-07-01	104.90	103.71	100.00 - 110.00	19,301	2,001,750.73	22
550	2024-06-27	104.96	99.97	99.62 - 104.96	82,441	8,266,477.16	57
551	2024-06-26	100.00	100.06	100.00 - 105.00	287,259	28,729,319.34	60
552	2024-06-25	105.99	99.95	99.50 - 106.00	77,594	7,838,646.99	43
553	2024-06-24	106.40	107.53	104.00 - 113.99	100,815	10,934,937.06	47
554	2024-06-21	98.99	100.30	98.99 - 106.99	22,940	2,305,269.14	13
555	2024-06-20	93.50	95.08	92.50 - 96.00	49,484	4,682,243.76	43
556	2024-06-19	93.50	93.49	92.00 - 93.50	320,620	29,581,626.10	41
557	2024-06-18	91.00	92.50	91.00 - 92.50	116,413	10,680,024.76	39
558	2024-06-17	92.50	90.37	90.00 - 92.50	67,962	6,248,092.50	31
559	2024-06-14	90.00	92.00	90.00 - 93.00	72,265	6,636,638.34	20
560	2024-06-13	90.02	90.42	90.00 - 91.80	2,218	200,644.45	21
561	2024-06-12	91.50	90.00	90.00 - 91.50	51,290	4,641,499.27	65
562	2024-06-11	91.20	91.70	91.11 - 91.80	2,784	254,909.50	14
563	2024-06-10	91.70	91.70	91.11 - 91.70	36,525	3,338,419.15	42
564	2024-06-07	92.00	91.80	91.50 - 92.00	24,757	2,271,158.34	21
565	2024-06-06	92.00	92.00	91.44 - 92.00	6,277	575,040.40	19
566	2024-06-05	91.30	91.32	91.30 - 92.00	47,468	4,358,032.26	27
567	2024-06-04	91.90	91.44	91.22 - 91.90	26,450	2,417,590.02	33
568	2024-06-03	91.22	92.00	91.22 - 93.50	31,195	2,866,328.08	82
569	2024-05-31	92.00	92.70	91.98 - 93.00	29,616	2,744,093.67	25
570	2024-05-30	92.00	91.98	91.25 - 92.00	8,891	815,812.00	22
571	2024-05-29	91.22	92.60	91.22 - 92.99	7,178	657,943.32	16
572	2024-05-28	92.99	92.99	92.99 - 92.99	3,326	309,284.74	26
573	2024-05-27	93.50	93.00	91.55 - 93.50	2,919	268,869.22	30
574	2024-05-24	91.55	93.50	91.22 - 93.50	175,382	16,193,346.59	43
575	2024-05-22	92.00	91.55	91.11 - 92.00	39,013	3,575,406.12	31
576	2024-05-21	92.00	91.83	91.50 - 92.00	15,707	1,442,450.59	17
577	2024-05-20	91.99	91.64	91.04 - 92.00	12,195	1,114,993.05	23
578	2024-05-17	91.04	91.99	91.04 - 91.99	33,768	3,099,432.16	19
579	2024-05-16	91.05	91.07	91.03 - 91.95	41,105	3,744,108.82	32
580	2024-05-15	91.99	91.06	91.05 - 92.00	57,091	5,230,623.46	37
581	2024-05-14	92.00	91.02	91.00 - 92.99	54,851	5,019,172.13	43
582	2024-05-13	91.40	92.00	91.40 - 92.01	320,783	29,507,534.43	35
583	2024-05-10	90.05	91.42	90.04 - 91.50	64,507	5,849,899.05	31
584	2024-05-09	92.00	91.06	90.30 - 92.00	13,536	1,242,735.71	31
585	2024-05-08	91.04	92.00	90.05 - 93.00	31,221	2,861,120.97	25
586	2024-05-07	91.50	93.00	90.04 - 93.00	45,701	4,162,426.76	46
587	2024-05-06	93.00	91.08	91.01 - 93.00	38,027	3,485,204.44	44
588	2024-05-03	88.03	90.04	88.00 - 93.00	352,008	31,638,377.94	53
589	2024-05-02	89.01	87.11	87.00 - 91.00	71,667	6,429,643.63	49
590	2024-05-01	94.00	90.25	90.00 - 94.00	40,378	3,715,866.81	75
591	2024-04-30	96.26	95.02	93.05 - 96.50	212,174	20,160,800.39	59
592	2024-04-29	97.00	96.34	95.00 - 97.50	59,085	5,689,777.56	68
593	2024-04-26	95.52	96.26	93.01 - 96.99	85,985	8,188,707.19	60
594	2024-04-25	94.12	95.96	94.00 - 97.00	60,321	5,749,844.98	64
595	2024-04-24	85.53	94.12	85.53 - 98.00	65,124	6,244,936.66	43
596	2024-04-23	85.00	86.72	85.00 - 88.00	63,804	5,498,963.29	59
597	2024-04-22	82.00	84.77	82.00 - 85.01	197,761	16,659,730.86	31
598	2024-04-19	80.00	80.99	78.08 - 80.99	287,569	22,910,089.67	42
599	2024-04-18	78.25	80.00	78.02 - 80.50	672,700	53,734,054.58	62
600	2024-04-17	80.00	78.28	78.03 - 80.00	168,061	13,181,525.00	46
601	2024-04-16	75.51	77.59	75.51 - 85.78	485,433	38,383,720.06	72
602	2024-04-15	69.01	74.86	69.01 - 75.00	339,043	24,210,451.48	76
603	2024-04-12	67.00	70.62	67.00 - 70.99	140,733	9,863,359.96	33
604	2024-04-11	69.98	66.77	66.15 - 69.98	138,147	9,435,608.06	67
605	2024-04-10	69.97	69.98	68.07 - 70.00	165,919	11,612,586.05	22
606	2024-04-09	66.00	69.98	66.00 - 70.00	319,813	21,906,022.88	33
607	2024-04-08	67.00	66.71	65.41 - 67.00	42,900	2,863,419.57	53
608	2024-04-05	69.00	65.40	65.00 - 69.00	57,455	3,796,686.72	77
609	2024-04-04	67.20	67.00	65.00 - 68.00	246,780	16,304,630.98	31
610	2024-04-03	68.95	68.03	68.00 - 69.99	77,892	5,373,061.99	36
611	2024-04-02	69.00	68.44	67.20 - 69.00	3,838	260,786.96	23
612	2024-04-01	68.00	69.00	67.00 - 70.00	475,759	33,204,225.51	46
613	2024-03-29	68.00	71.04	67.00 - 74.98	493,504	34,477,527.96	55
614	2024-03-28	64.49	69.94	64.02 - 70.00	296,350	19,420,472.85	48
615	2024-03-27	64.00	64.49	63.02 - 64.49	11,703	748,765.12	20
616	2024-03-26	63.02	63.61	63.00 - 64.49	88,726	5,597,728.58	42
617	2024-03-25	64.00	64.00	64.00 - 64.98	41,180	2,636,387.70	35
618	2024-03-22	64.04	64.97	64.00 - 65.00	48,719	3,138,740.77	32
619	2024-03-21	65.00	65.40	65.00 - 65.50	11,304	736,444.80	19
620	2024-03-20	64.00	65.00	64.00 - 65.00	25,912	1,659,130.00	14
621	2024-03-19	64.50	63.22	63.00 - 65.87	141,966	9,127,958.01	43
622	2024-03-18	65.88	65.84	64.99 - 65.88	27,212	1,782,732.57	46
623	2024-03-15	65.00	64.51	64.50 - 65.00	110,283	7,165,810.33	41
624	2024-03-14	64.60	64.90	64.51 - 64.99	130,449	8,455,678.48	37
625	2024-03-13	64.12	64.49	64.02 - 64.59	25,856	1,664,557.82	36
626	2024-03-12	63.84	64.08	63.50 - 64.80	140,872	9,000,540.88	47
627	2024-03-11	62.01	63.58	62.00 - 63.98	135,531	8,533,702.32	58
628	2024-03-07	62.00	62.51	62.00 - 62.95	49,289	3,072,550.65	26
629	2024-03-06	62.00	61.82	61.50 - 62.45	8,906	553,847.66	27
630	2024-03-05	61.99	62.00	61.00 - 62.00	458,968	28,008,426.85	43
631	2024-03-04	60.90	60.82	60.00 - 61.99	49,459	3,007,605.66	75
632	2024-03-01	60.00	60.88	60.00 - 60.89	161,158	9,710,590.23	52
633	2024-02-29	60.98	60.11	59.11 - 61.00	112,748	6,735,543.59	78
634	2024-02-28	60.05	60.24	59.01 - 61.99	58,884	3,520,951.73	79
635	2024-02-27	59.04	62.42	59.01 - 62.49	202,600	12,169,601.90	72
636	2024-02-26	63.00	60.01	57.10 - 63.00	1,372,420	83,241,723.04	111
637	2024-02-23	65.98	64.18	64.01 - 66.30	304,820	19,676,912.03	74
638	2024-02-22	67.50	66.01	61.00 - 67.50	1,247,165	81,353,415.30	149
639	2024-02-21	69.80	69.85	69.00 - 70.00	178,479	12,457,127.02	88
640	2024-02-20	69.01	68.71	68.00 - 69.99	779,328	53,302,826.27	140
641	2024-02-19	67.97	68.04	67.90 - 68.99	478,510	32,560,952.36	104
642	2024-02-16	66.93	65.52	65.09 - 67.90	689,454	45,380,892.32	96
643	2024-02-15	66.97	64.93	64.75 - 66.97	131,268	8,638,075.19	53
644	2024-02-14	66.00	64.61	64.01 - 67.90	525,433	34,251,573.02	92
645	2024-02-13	67.77	64.09	64.00 - 68.00	338,893	21,959,629.23	112
646	2024-02-09	69.00	64.25	63.53 - 69.00	612,285	39,864,305.94	69
647	2024-02-08	69.00	64.98	58.90 - 70.00	661,941	41,792,697.36	119
648	2024-02-07	72.73	69.22	65.00 - 72.73	473,435	32,995,182.42	112
649	2024-02-06	55.00	63.26	54.90 - 63.26	485,712	29,545,032.78	101
650	2024-02-05	55.02	55.01	55.00 - 56.00	40,792	2,248,765.05	171
651	2024-02-02	57.00	56.99	56.05 - 57.20	89,019	5,074,011.00	49
652	2024-02-01	57.20	56.12	56.00 - 57.20	39,216	2,212,243.90	90
653	2024-01-31	57.27	56.77	56.00 - 57.27	175,623	9,970,677.75	27
654	2024-01-30	56.80	57.00	55.00 - 57.28	73,880	4,188,440.67	85
655	2024-01-29	54.50	54.54	54.50 - 56.90	172,342	9,402,819.50	29
656	2024-01-26	56.99	54.62	54.50 - 57.00	10,204	567,479.93	18
657	2024-01-25	55.00	57.27	54.99 - 57.95	55,697	3,139,439.96	43
658	2024-01-24	54.11	54.50	54.10 - 54.99	60,715	3,285,354.24	34
659	2024-01-23	55.00	54.33	54.10 - 55.00	13,873	754,095.11	27
660	2024-01-22	55.70	54.23	54.10 - 55.80	77,309	4,218,294.14	40
661	2024-01-19	55.80	55.49	55.01 - 55.80	986	54,931.17	11
662	2024-01-18	54.23	55.72	54.23 - 55.85	7,679	419,663.25	11
663	2024-01-17	55.95	54.84	54.41 - 55.95	9,314	512,688.05	22
664	2024-01-16	55.99	55.99	55.50 - 56.00	37,511	2,090,926.07	22
665	2024-01-15	54.00	54.79	54.00 - 55.90	16,712	905,723.35	27
666	2024-01-12	53.90	54.18	53.90 - 55.00	14,488	785,269.60	28
667	2024-01-11	54.49	53.01	53.00 - 54.50	133,523	7,141,393.79	59
668	2024-01-10	54.70	54.40	54.00 - 56.00	211,311	11,518,743.94	33
669	2024-01-09	54.62	54.81	54.51 - 56.00	119,392	6,558,854.01	36
670	2024-01-08	56.90	54.54	54.51 - 57.37	375,732	20,878,085.37	40
671	2024-01-05	57.00	56.00	54.51 - 57.00	227,798	12,772,206.89	36
672	2024-01-04	57.80	56.39	54.00 - 57.97	357,845	19,871,372.15	65
673	2024-01-03	57.98	57.51	56.00 - 57.98	26,116	1,505,463.50	24
674	2024-01-02	53.96	56.80	53.96 - 58.00	80,156	4,420,037.83	45
675	2023-12-28	52.00	53.96	52.00 - 54.00	170,612	8,998,468.70	43
676	2023-12-27	53.00	52.82	52.81 - 53.90	220,928	11,715,050.95	32
677	2023-12-26	53.50	53.00	53.00 - 53.98	591,785	31,371,304.39	40
678	2023-12-25	54.00	52.81	52.61 - 54.00	520,776	27,792,737.04	41
679	2023-12-22	53.88	52.99	52.20 - 53.88	35,208	1,844,899.12	18
680	2023-12-21	53.91	52.41	52.00 - 53.91	26,544	1,401,055.33	34
681	2023-12-20	53.00	53.89	53.00 - 53.90	19,944	1,066,591.83	22
682	2023-12-19	52.50	52.89	51.50 - 53.00	138,247	7,175,213.25	21
683	2023-12-18	53.00	52.50	52.00 - 53.00	35,797	1,893,586.20	30
684	2023-12-15	52.99	52.96	52.80 - 53.00	5,424	287,236.57	13
685	2023-12-14	52.99	52.80	52.80 - 52.99	6,028	319,224.79	13
686	2023-12-13	52.97	52.67	52.60 - 52.99	36,558	1,936,478.37	19
687	2023-12-12	51.00	52.98	51.00 - 53.30	121,582	6,288,908.03	36
688	2023-12-11	51.00	51.00	50.10 - 51.99	107,133	5,434,969.52	29
689	2023-12-08	51.00	50.38	50.22 - 51.99	166,054	8,423,657.86	45
690	2023-12-07	51.00	51.00	51.00 - 52.49	255,939	13,078,686.51	34
691	2023-12-06	51.99	51.30	51.10 - 51.99	104,009	5,345,756.15	17
692	2023-12-05	51.99	51.11	51.00 - 52.70	49,584	2,565,593.72	38
693	2023-12-04	51.06	51.04	51.00 - 52.70	86,150	4,400,946.87	35
694	2023-12-01	52.98	52.98	52.90 - 52.98	6,421	340,178.38	8
695	2023-11-30	54.45	50.96	50.20 - 54.45	55,798	2,828,331.59	41
696	2023-11-29	53.01	52.07	50.00 - 54.09	228,198	11,893,320.91	45
697	2023-11-28	53.99	54.09	53.00 - 54.49	113,468	6,094,967.51	19
698	2023-11-27	52.90	53.95	52.90 - 54.61	98,446	5,281,134.16	32
699	2023-11-24	52.00	52.55	52.00 - 53.90	39,368	2,054,471.70	25
700	2023-11-23	53.99	52.02	51.50 - 53.99	110,076	5,756,554.12	43
701	2023-11-22	54.60	54.39	53.00 - 54.62	22,396	1,212,967.68	48
702	2023-11-21	50.00	54.64	50.00 - 54.65	43,563	2,242,544.94	28
703	2023-11-20	48.04	50.07	48.02 - 50.09	87,945	4,361,759.33	43
704	2023-11-17	48.00	48.06	47.99 - 48.86	162,136	7,792,256.25	17
705	2023-11-16	47.80	47.80	47.50 - 47.90	69,799	3,322,820.85	29
706	2023-11-15	47.80	47.50	47.50 - 47.80	398,416	18,946,361.47	70
707	2023-11-13	47.90	47.97	47.80 - 48.00	27,387	1,312,461.10	25
708	2023-11-10	47.80	47.80	47.79 - 47.90	16,610	794,258.80	22
709	2023-11-09	47.99	47.80	47.71 - 48.00	29,730	1,425,263.52	31
710	2023-11-08	48.01	47.98	47.80 - 48.01	182,429	8,756,392.14	27
711	2023-11-07	48.00	47.69	47.51 - 48.00	47,347	2,257,122.72	34
712	2023-11-06	48.50	48.00	48.00 - 48.86	93,245	4,500,468.66	40
713	2023-11-03	48.45	48.50	48.05 - 48.50	17,009	820,527.50	14
714	2023-11-02	48.40	48.45	48.20 - 48.50	9,665	467,174.58	15
715	2023-11-01	48.49	48.29	48.00 - 48.50	61,801	2,978,409.70	42
716	2023-10-31	48.00	48.49	47.68 - 48.49	35,125	1,686,015.13	21
717	2023-10-30	48.00	48.00	47.51 - 48.00	31,081	1,485,391.20	22
718	2023-10-27	48.00	48.00	47.54 - 48.48	18,575	891,595.32	12
719	2023-10-26	48.40	48.46	48.00 - 48.50	9,116	441,254.98	13
720	2023-10-25	46.01	48.28	46.01 - 48.80	56,852	2,633,594.31	38
721	2023-10-24	48.48	48.84	45.70 - 48.86	35,157	1,656,185.75	61
722	2023-10-23	47.50	48.48	47.50 - 49.88	135,435	6,547,028.29	26
723	2023-10-20	47.50	48.83	47.50 - 50.00	229,282	11,176,973.67	34
724	2023-10-19	49.00	48.80	48.00 - 49.00	154,723	7,578,109.43	47
725	2023-10-18	47.85	49.00	47.85 - 49.90	350,890	17,132,210.54	46
726	2023-10-17	47.85	48.99	47.56 - 49.00	589,821	28,374,402.77	48
727	2023-10-16	47.01	47.51	47.01 - 47.85	31,306	1,494,881.27	23
728	2023-10-13	47.19	47.53	47.00 - 47.85	25,165	1,188,886.40	23
729	2023-10-12	46.20	46.97	46.12 - 47.00	153,991	7,221,204.59	18
730	2023-10-11	46.89	46.86	46.11 - 46.90	24,135	1,126,612.47	31
731	2023-10-10	47.00	46.90	46.64 - 47.00	32,836	1,540,370.32	17
732	2023-10-09	47.46	46.60	46.20 - 47.46	21,099	988,143.01	29
733	2023-10-06	47.47	47.13	45.06 - 47.47	61,125	2,810,737.23	46
734	2023-10-05	47.00	47.00	47.00 - 47.50	140,017	6,580,939.06	27
735	2023-10-04	47.90	46.55	46.01 - 47.95	140,366	6,565,379.61	32
736	2023-10-03	48.20	45.60	45.20 - 48.20	1,124,624	52,798,644.36	105
737	2023-10-02	48.00	47.63	47.63 - 48.00	167,518	8,000,058.51	41
738	2023-09-29	47.68	48.00	47.68 - 48.20	16,405	785,950.64	13
739	2023-09-28	47.72	47.83	47.66 - 48.20	43,559	2,087,949.48	20
740	2023-09-27	48.19	48.02	47.60 - 48.20	424,991	20,242,201.04	25
741	2023-09-26	48.19	47.36	47.31 - 48.19	41,831	1,997,249.71	25
742	2023-09-25	48.00	48.19	48.00 - 48.20	19,511	937,216.39	23
743	2023-09-22	47.90	47.49	47.07 - 48.20	298,561	14,272,560.53	43
744	2023-09-21	47.50	47.09	47.06 - 47.50	60,346	2,843,848.81	30
745	2023-09-20	47.90	47.49	47.07 - 48.20	298,561	14,272,560.53	43
746	2023-09-19	47.99	47.12	47.05 - 47.99	59,580	2,817,508.29	31
747	2023-09-18	47.01	47.99	47.01 - 48.00	9,329	443,038.41	27
748	2023-09-15	48.00	47.33	47.00 - 48.00	119,865	5,679,106.51	43
749	2023-09-14	47.20	47.32	47.10 - 48.00	73,259	3,466,331.25	28
750	2023-09-13	47.90	47.35	47.11 - 47.90	231,127	10,972,738.80	46
751	2023-09-12	47.51	47.44	47.31 - 48.00	198,609	9,438,967.00	35
752	2023-09-11	47.90	48.39	47.30 - 51.00	305,441	14,865,184.58	76
753	2023-09-08	47.50	47.90	47.50 - 48.00	437,528	20,886,363.80	87
754	2023-09-07	47.13	47.10	47.01 - 47.50	141,686	6,686,911.00	52
755	2023-09-06	47.00	47.03	46.86 - 47.24	42,086	1,978,639.21	29
756	2023-09-05	47.00	47.09	46.85 - 47.24	197,644	9,287,098.95	28
757	2023-09-04	46.80	46.99	46.80 - 47.00	19,468	913,392.97	22
758	2023-09-01	45.60	46.80	45.60 - 46.99	102,484	4,796,440.16	13
759	2023-08-31	46.50	46.93	46.20 - 46.99	23,281	1,092,508.29	25
760	2023-08-30	45.64	46.50	45.64 - 46.50	16,082	734,584.44	15
761	2023-08-29	45.21	45.63	45.21 - 46.00	27,557	1,248,041.41	24
762	2023-08-28	45.20	45.21	45.20 - 46.00	15,900	718,844.23	12
763	2023-08-25	46.49	45.27	45.22 - 46.50	5,048	231,281.51	24
764	2023-08-24	46.50	46.00	46.00 - 46.50	8,966	415,518.01	15
765	2023-08-23	46.00	45.44	45.34 - 47.30	36,507	1,687,865.38	32
766	2023-08-22	46.30	47.22	46.00 - 47.50	47,861	2,260,006.91	25
767	2023-08-21	46.06	46.99	45.31 - 46.99	8,275	381,004.17	32
768	2023-08-18	47.70	46.06	46.00 - 47.70	420,523	19,369,911.26	22
769	2023-08-17	46.30	47.79	45.30 - 47.85	46,841	2,200,228.61	29
770	2023-08-16	46.30	46.37	45.10 - 46.38	21,041	959,837.14	19
771	2023-08-15	46.39	46.38	46.00 - 46.40	13,492	625,704.82	19
772	2023-08-14	46.38	45.99	45.20 - 46.40	13,908	643,911.56	23
773	2023-08-11	45.00	45.85	45.00 - 46.40	10,794	491,803.20	11
774	2023-08-10	43.03	44.50	43.03 - 44.50	4,061	178,749.30	8
775	2023-08-09	45.00	42.43	41.50 - 45.00	117,145	4,990,223.30	36
776	2023-08-08	45.99	43.54	43.03 - 47.84	37,018	1,632,248.76	30
777	2023-08-07	47.87	46.00	45.02 - 47.89	12,132	564,114.22	32
778	2023-08-04	48.00	47.89	46.12 - 48.00	11,923	571,666.93	11
779	2023-08-03	48.00	48.14	46.11 - 48.50	93,180	4,475,280.68	27
780	2023-08-02	44.60	48.99	44.60 - 48.99	155,414	7,143,006.93	29
781	2023-08-01	45.20	43.85	43.50 - 46.00	164,796	7,401,721.00	50
782	2023-07-31	45.99	45.16	45.00 - 45.99	38,296	1,731,949.60	34
783	2023-07-28	46.10	45.99	45.20 - 46.10	16,226	735,791.26	20
784	2023-07-27	45.99	45.97	45.00 - 46.18	20,521	932,592.30	22
785	2023-07-26	45.50	45.31	44.98 - 46.00	57,027	2,599,694.85	27
786	2023-07-25	46.00	45.50	44.99 - 46.00	56,095	2,564,359.52	31
787	2023-07-24	47.00	46.51	45.00 - 47.99	51,554	2,402,388.10	44
788	2023-07-21	42.01	46.95	42.01 - 47.00	226,898	10,250,633.58	44
789	2023-07-20	40.00	41.00	40.00 - 41.50	237,840	9,701,381.09	36
790	2023-07-19	40.90	39.96	39.90 - 40.90	52,818	2,118,547.45	18
791	2023-07-18	40.99	40.97	39.20 - 41.00	206,765	8,165,329.91	33
792	2023-07-17	40.51	40.00	39.30 - 40.99	64,344	2,584,943.78	38
793	2023-07-07	40.00	40.39	40.00 - 40.50	8,003	323,211.11	9
794	2023-07-06	40.00	40.00	39.05 - 40.00	21,161	842,611.75	13
795	2023-07-05	39.02	40.50	39.02 - 40.80	2,499	97,957.90	14
796	2023-07-04	40.80	39.79	39.02 - 40.80	10,475	421,707.81	18
797	2023-07-03	40.11	39.88	39.00 - 40.80	14,775	590,574.29	41
798	2023-06-30	40.50	40.80	40.00 - 40.89	15,464	620,000.14	32
799	2023-06-29	40.45	40.54	40.00 - 40.89	10,644	430,241.45	15
800	2023-06-28	40.50	40.89	40.50 - 40.99	8,968	366,205.73	13
801	2023-06-27	40.90	40.74	40.00 - 41.00	32,658	1,326,361.63	21
802	2023-06-26	40.00	40.80	40.00 - 40.90	11,435	459,192.38	20
803	2023-06-23	41.00	40.90	40.50 - 41.00	6,071	247,275.80	9
804	2023-06-22	39.35	40.85	39.35 - 41.00	46,870	1,883,923.85	35
805	2023-06-21	40.90	40.97	40.10 - 41.00	24,579	1,002,352.92	14
806	2023-06-20	39.11	39.35	38.81 - 40.89	142,639	5,568,108.60	83
807	2023-06-19	39.16	40.90	39.12 - 40.99	41,956	1,643,589.76	17
808	2023-06-16	40.00	40.45	39.10 - 41.00	37,039	1,497,699.84	10
809	2023-06-15	40.00	40.00	40.00 - 40.00	2,742	109,680.00	4
810	2023-06-14	40.82	40.00	38.10 - 41.00	40,766	1,652,161.60	32
811	2023-06-13	39.02	39.04	39.00 - 40.83	28,672	1,122,725.43	31
812	2023-06-12	40.30	40.83	39.02 - 40.96	17,476	708,968.40	36
813	2023-06-09	39.33	40.40	39.31 - 40.40	12,793	503,350.67	11
814	2023-06-08	40.00	39.36	39.33 - 40.40	32,746	1,290,708.25	72
815	2023-06-07	40.00	39.37	39.33 - 40.10	35,341	1,395,472.80	16
816	2023-06-06	40.00	40.00	40.00 - 40.10	15,464	618,563.40	5
817	2023-06-05	40.30	40.01	40.00 - 40.40	57,192	2,295,288.32	30
818	2023-06-02	40.60	40.40	39.31 - 40.60	32,864	1,297,494.35	27
819	2023-05-31	40.80	40.28	39.51 - 40.97	26,229	1,056,950.60	19
820	2023-05-30	39.99	39.37	39.32 - 40.90	92,679	3,707,500.82	39
821	2023-05-29	39.25	39.99	39.23 - 40.95	9,981	396,244.49	44
822	2023-05-26	41.00	40.31	40.00 - 41.00	9,372	379,312.75	49
823	2023-05-25	38.72	40.83	38.72 - 41.90	101,747	4,071,842.89	49
824	2023-05-24	40.00	40.25	38.88 - 40.50	55,915	2,211,048.51	28
825	2023-05-23	39.00	40.44	39.00 - 40.99	137,177	5,382,383.98	23
826	2023-05-22	40.00	39.18	38.79 - 40.99	20,018	781,802.46	28
827	2023-05-19	41.50	38.76	38.72 - 41.50	96,046	3,876,994.85	32
828	2023-05-18	41.00	41.44	38.14 - 41.67	71,734	2,941,684.71	40
829	2023-05-17	40.00	41.11	38.10 - 41.66	171,483	7,019,144.29	82
830	2023-05-16	41.00	40.19	39.61 - 41.30	27,105	1,097,681.83	39
831	2023-05-15	41.30	40.63	40.20 - 41.70	109,646	4,520,078.83	67
832	2023-05-12	40.00	41.22	40.00 - 41.30	192,625	7,808,959.16	59
833	2023-05-11	38.00	40.04	38.00 - 41.49	189,764	7,500,652.95	80
834	2023-05-10	38.50	38.89	37.80 - 39.00	236,124	9,091,977.39	25
835	2023-05-09	38.80	37.99	37.20 - 38.84	193,983	7,372,598.35	34
836	2023-05-08	37.00	38.81	37.00 - 38.85	232,801	8,993,109.90	46
837	2023-05-05	36.25	36.42	36.21 - 39.00	132,717	4,836,628.62	39
838	2023-05-04	39.00	37.13	36.21 - 39.00	47,703	1,825,054.41	32
839	2023-05-03	40.01	38.21	36.00 - 42.00	459,028	17,911,759.22	76
840	2023-05-02	33.90	38.05	33.50 - 38.15	546,432	19,178,919.22	51
841	2023-05-01	32.61	33.18	32.61 - 33.30	697,027	23,077,838.75	52
842	2023-04-28	32.46	32.93	32.46 - 33.00	162,300	5,344,138.10	37
843	2023-04-27	32.90	33.00	32.35 - 33.00	9,862	325,166.98	10
844	2023-04-26	32.24	32.34	32.24 - 33.00	101,266	3,301,350.94	17
845	2023-04-25	32.21	32.24	32.21 - 32.90	57,248	1,846,428.28	20
846	2023-04-24	32.50	32.22	32.15 - 32.90	205,561	6,632,915.56	40
847	2023-04-21	32.99	33.04	31.74 - 33.90	325,088	10,594,958.10	47
848	2023-04-20	33.20	32.01	31.70 - 33.20	164,795	5,255,517.26	39
849	2023-04-19	33.00	31.96	31.80 - 33.20	63,145	2,068,064.80	29
850	2023-04-18	32.65	33.00	32.01 - 33.20	193,987	6,287,262.63	26
851	2023-04-17	33.00	33.81	31.10 - 34.51	665,136	22,302,540.64	43
852	2023-04-14	32.39	32.93	31.00 - 33.00	409,121	13,173,368.20	35
853	2023-04-13	30.00	32.34	30.00 - 33.20	240,184	7,578,332.73	27
854	2023-04-12	31.02	30.06	30.02 - 33.00	417,321	13,165,973.24	64
855	2023-04-11	30.90	30.98	30.00 - 30.99	33,965	1,034,814.39	36
856	2023-04-10	30.98	30.86	30.00 - 30.98	7,549	232,924.90	17
857	2023-04-07	30.90	30.99	30.00 - 30.99	1,944	59,329.52	24
858	2023-04-06	31.00	30.90	29.60 - 31.00	11,573	345,499.88	22
859	2023-04-05	31.00	30.09	29.92 - 31.25	15,077	452,279.96	19
860	2023-04-04	31.40	30.00	30.00 - 31.40	28,711	864,113.32	21
861	2023-04-03	31.00	31.17	30.10 - 31.90	8,080	252,989.20	29
862	2023-03-31	32.00	31.00	30.00 - 32.00	69,019	2,116,185.94	18
863	2023-03-30	33.30	30.48	30.00 - 33.30	193,681	5,903,918.41	34
864	2023-03-29	32.00	33.31	31.00 - 33.38	33,730	1,089,354.22	17
865	2023-03-28	33.88	31.00	30.00 - 33.88	65,540	2,003,404.07	11
866	2023-03-27	33.75	32.39	31.01 - 34.99	46,961	1,564,722.97	51
867	2023-03-24	33.80	33.80	33.80 - 33.80	4,263	144,089.40	8
868	2023-03-23	34.99	34.96	33.75 - 35.00	5,088	177,839.39	17
869	2023-03-22	33.72	35.00	33.72 - 35.00	7,534	255,291.08	14
870	2023-03-21	35.00	33.98	33.70 - 35.00	25,026	852,626.06	38
871	2023-03-20	35.24	35.22	35.00 - 35.26	5,447	191,463.78	22
872	2023-03-17	35.20	35.20	35.00 - 35.20	26,133	914,971.60	25
873	2023-03-16	34.00	35.20	34.00 - 35.24	4,523	155,854.64	13
874	2023-03-15	34.90	34.00	33.90 - 35.27	30,429	1,054,988.56	25
875	2023-03-14	33.60	34.90	33.60 - 35.00	1,213	41,997.50	11
876	2023-03-13	35.00	33.98	33.50 - 35.00	27,118	926,212.02	37
877	2023-03-10	35.00	35.26	35.00 - 35.27	12,684	446,989.80	33
878	2023-03-09	35.00	35.25	34.00 - 35.27	53,694	1,875,172.73	22
879	2023-03-07	34.00	34.77	32.50 - 35.27	33,633	1,169,296.15	38
880	2023-03-06	33.80	34.00	33.00 - 34.00	51,548	1,749,800.60	35
881	2023-03-03	34.00	33.80	32.50 - 34.00	16,420	545,802.10	14
882	2023-03-02	34.00	34.00	33.00 - 34.00	7,296	245,579.35	19
883	2023-03-01	33.90	34.47	33.00 - 34.99	38,135	1,284,306.62	36
884	2023-02-28	35.00	34.00	33.00 - 35.00	24,735	835,020.65	40
885	2023-02-27	34.00	35.00	34.00 - 35.20	15,078	514,968.71	20
886	2023-02-24	35.00	33.23	32.05 - 35.29	119,808	3,995,786.02	52
887	2023-02-20	35.00	35.29	34.00 - 35.29	60,616	2,114,381.64	21
888	2023-02-17	35.00	35.30	35.00 - 35.30	3,114	109,214.40	13
889	2023-02-16	35.00	35.16	33.12 - 35.50	47,227	1,674,874.68	17
890	2023-02-15	35.69	33.58	33.20 - 35.69	16,664	573,411.80	19
891	2023-02-14	35.00	34.49	33.40 - 36.00	323,604	11,319,375.82	47
892	2023-02-13	33.21	35.58	33.21 - 35.99	132,523	4,586,061.19	46
893	2023-02-10	33.90	33.38	33.00 - 34.89	63,221	2,124,664.68	26
894	2023-02-09	33.99	32.11	32.06 - 33.99	30,544	1,002,734.30	34
895	2023-02-08	34.48	34.00	32.03 - 35.00	74,153	2,524,644.14	38
896	2023-02-07	32.98	33.35	32.01 - 34.49	74,497	2,438,217.82	22
897	2023-02-06	32.00	32.78	32.00 - 32.86	40,255	1,312,417.79	25
898	2023-02-03	32.98	32.86	32.10 - 33.00	30,584	998,065.02	25
899	2023-02-02	32.70	32.89	32.10 - 32.99	13,839	451,476.89	13
900	2023-02-01	33.00	32.88	32.01 - 33.00	34,186	1,107,219.81	23
901	2023-01-31	33.49	33.00	32.00 - 33.60	62,559	2,070,619.96	37
902	2023-01-30	31.01	33.00	31.01 - 33.49	23,627	749,869.51	20
903	2023-01-27	31.90	32.93	31.10 - 33.00	121,195	3,863,067.09	22
904	2023-01-26	32.00	31.99	31.51 - 32.00	126,784	3,998,855.00	20
905	2023-01-25	32.00	32.02	31.50 - 32.50	98,491	3,150,938.94	26
906	2023-01-24	32.50	32.00	31.50 - 32.50	73,935	2,332,361.03	14
907	2023-01-23	32.11	31.55	31.50 - 32.80	358,183	11,371,141.05	36
908	2023-01-20	32.97	32.00	32.00 - 32.97	6,234	201,465.83	16
909	2023-01-19	33.99	32.74	31.61 - 33.99	124,212	3,994,250.40	44
910	2023-01-18	30.89	33.33	30.89 - 33.99	385,965	12,152,381.21	59
911	2023-01-17	30.91	30.01	30.00 - 31.00	66,666	2,051,055.42	43
912	2023-01-16	30.98	30.91	30.00 - 30.98	146,034	4,508,134.45	29
913	2023-01-13	31.00	30.16	28.80 - 31.00	396,038	11,611,668.65	36
914	2023-01-12	31.00	29.10	29.00 - 31.88	215,071	6,579,810.20	70
915	2023-01-11	30.79	30.79	30.71 - 30.80	23,224	715,260.22	31
916	2023-01-10	30.00	30.81	30.00 - 30.89	18,626	569,209.30	22
917	2023-01-09	29.50	30.04	29.50 - 30.50	59,376	1,769,679.15	35
918	2023-01-06	30.00	29.07	29.06 - 30.00	12,269	367,092.99	14
919	2023-01-05	29.98	30.00	29.03 - 30.00	39,038	1,169,632.12	25
920	2023-01-04	29.00	29.94	29.00 - 29.98	6,831	202,371.16	9
921	2023-01-03	30.00	28.60	28.00 - 30.50	91,272	2,638,008.55	49
922	2023-01-02	30.89	30.18	29.04 - 30.89	8,293	247,814.03	24
923	2022-12-30	30.90	30.89	30.20 - 30.90	17,429	538,364.08	11
924	2022-12-28	30.55	30.98	29.50 - 30.98	24,576	746,281.29	22
925	2022-12-27	30.10	30.10	30.10 - 30.20	19,471	586,077.20	8
926	2022-12-26	30.00	30.01	30.00 - 30.01	2,158	64,740.07	8
927	2022-12-23	30.00	29.50	29.50 - 30.00	38,408	1,149,759.29	8
928	2022-12-22	30.55	30.01	30.01 - 30.55	8,630	261,555.09	13
929	2022-12-21	30.99	30.98	30.01 - 30.99	30,119	923,656.52	25
930	2022-12-20	30.02	30.99	30.02 - 30.99	34,020	1,025,588.37	10
931	2022-12-19	31.00	30.01	30.00 - 31.00	19,810	595,708.33	20
932	2022-12-16	31.50	31.00	30.00 - 31.97	36,860	1,137,201.26	11
933	2022-12-15	30.01	31.00	30.01 - 31.00	9,699	291,713.58	14
934	2022-12-14	30.50	31.00	30.00 - 31.00	25,016	771,023.27	19
935	2022-12-13	29.40	31.00	29.40 - 31.00	54,497	1,626,431.12	25
936	2022-12-12	29.40	29.44	29.04 - 29.48	13,336	391,536.00	17
937	2022-12-09	29.44	29.01	29.00 - 29.44	38,460	1,129,263.36	25
938	2022-12-08	29.40	29.44	29.40 - 29.44	3,249	95,578.08	9
939	2022-12-07	29.40	29.30	29.10 - 29.40	479	14,065.30	4
940	2022-12-06	29.44	29.09	29.05 - 29.44	2,025	59,217.22	18
941	2022-12-05	29.00	29.42	29.00 - 29.44	53,554	1,572,906.16	17
942	2022-12-02	29.40	28.92	28.52 - 29.40	5,584	161,511.01	11
943	2022-12-01	29.00	29.05	29.00 - 29.40	3,819	110,873.20	10
944	2022-11-30	29.00	28.52	28.51 - 29.00	8,483	242,009.33	7
945	2022-11-29	28.50	28.51	28.50 - 29.40	6,619	189,819.10	13
946	2022-11-28	29.00	28.50	28.50 - 29.48	26,996	769,825.31	14
947	2022-11-25	29.50	28.55	28.50 - 29.50	33,048	943,578.88	18
948	2022-11-23	29.50	28.52	28.51 - 29.50	23,325	667,550.05	21
949	2022-11-22	28.90	29.33	28.52 - 29.50	41,749	1,214,886.43	54
950	2022-11-21	28.90	29.00	28.88 - 29.00	18,904	546,380.84	9
951	2022-11-18	28.99	28.99	28.90 - 29.00	3,841	111,244.59	6
952	2022-11-17	28.62	28.89	28.60 - 28.99	4,021	115,016.74	8
953	2022-11-16	28.60	28.77	28.60 - 28.99	20,133	576,677.54	8
954	2022-11-15	29.00	28.99	28.80 - 29.00	13,121	380,422.67	8
955	2022-11-14	28.99	28.53	28.51 - 29.00	27,689	795,404.49	63
956	2022-11-11	28.50	29.00	28.50 - 29.00	88,083	2,533,096.97	67
957	2022-11-10	29.00	28.59	28.51 - 29.00	66,735	1,922,236.04	40
958	2022-11-09	29.97	29.50	29.01 - 29.97	7,437	222,140.70	80
959	2022-11-08	29.98	29.97	29.50 - 29.98	3,369	100,954.26	50
960	2022-11-07	29.12	29.98	29.03 - 29.99	20,622	611,644.37	81
961	2022-11-04	29.99	29.99	29.12 - 29.99	1,472	43,547.84	54
962	2022-11-03	29.98	29.99	29.90 - 29.99	1,570	47,010.80	40
963	2022-11-02	29.02	29.12	28.51 - 30.21	53,329	1,536,998.42	61
964	2022-11-01	29.01	30.09	29.01 - 30.90	20,944	627,466.92	44
965	2022-10-31	29.75	30.23	29.00 - 31.00	72,224	2,163,091.36	53
966	2022-10-28	29.80	29.75	28.50 - 29.80	31,190	896,207.80	74
967	2022-10-27	28.98	29.08	28.93 - 29.90	25,195	731,308.65	65
968	2022-10-26	28.30	28.93	28.30 - 28.99	11,376	324,150.54	13
969	2022-10-25	28.50	28.03	28.00 - 28.50	91,515	2,569,901.34	27
970	2022-10-24	28.03	28.48	27.99 - 28.50	114,020	3,214,520.30	45
971	2022-10-21	28.50	28.07	28.02 - 28.50	25,500	720,035.32	19
972	2022-10-20	28.50	28.33	28.01 - 28.50	14,220	404,527.27	16
973	2022-10-19	28.01	28.93	28.00 - 29.00	19,518	554,621.44	17
974	2022-10-18	28.99	28.50	28.00 - 28.99	12,215	345,747.72	18
975	2022-10-17	29.00	27.98	27.80 - 29.00	116,865	3,270,464.54	33
976	2022-10-14	28.00	28.98	28.00 - 29.00	25,006	724,836.00	9
977	2022-10-13	29.00	28.16	28.00 - 29.00	107,859	3,037,391.06	26
978	2022-10-12	29.00	28.12	28.01 - 30.00	12,448	356,031.49	18
979	2022-10-11	29.50	29.70	28.15 - 30.00	5,699	168,557.81	12
980	2022-10-10	29.00	29.49	28.13 - 29.50	1,411	41,104.56	13
981	2022-10-07	29.50	28.17	28.13 - 29.50	6,078	174,721.78	10
982	2022-10-06	29.50	29.50	29.00 - 29.50	25,089	740,123.00	7
983	2022-10-05	29.50	29.50	28.51 - 29.50	54,941	1,608,232.77	47
984	2022-10-04	29.76	29.56	29.50 - 30.00	11,950	353,928.92	45
985	2022-10-03	30.00	30.00	29.76 - 30.00	2,285	68,539.20	40
986	2022-09-30	30.00	30.00	30.00 - 30.00	7,864	235,920.00	25
987	2022-09-29	30.40	29.75	29.70 - 30.50	43,143	1,284,297.76	81
988	2022-09-28	30.40	30.01	29.72 - 30.40	56,750	1,705,410.46	71
989	2022-09-27	30.13	30.17	30.00 - 30.50	51,639	1,558,068.87	40
990	2022-09-26	30.00	30.13	30.00 - 30.20	21,394	643,391.20	14
991	2022-09-23	30.10	30.10	30.00 - 30.20	42,082	1,266,584.10	39
992	2022-09-22	30.10	30.10	30.10 - 30.10	1,390	41,839.00	48
993	2022-09-21	30.10	30.35	30.00 - 31.20	73,601	2,243,685.31	65
994	2022-09-20	30.03	30.04	30.03 - 31.70	17,799	536,450.05	28
995	2022-09-19	31.60	31.75	31.00 - 31.88	31,955	1,008,039.61	23
996	2022-09-16	30.01	31.53	30.01 - 31.60	32,760	998,461.02	38
997	2022-09-15	30.50	30.01	30.00 - 30.50	10,098	303,999.48	31
998	2022-09-14	30.00	30.04	30.00 - 30.40	5,427	162,912.80	29
999	2022-09-13	31.00	30.00	29.90 - 31.80	49,403	1,486,566.43	50
1000	2022-09-12	30.09	30.13	30.08 - 31.50	36,288	1,101,187.72	25
1001	2022-09-09	29.50	30.08	29.50 - 30.09	20,338	606,501.14	25
1002	2022-09-08	30.10	30.00	30.00 - 30.10	4,855	145,817.80	16
1003	2022-09-07	29.00	29.60	29.00 - 30.10	12,317	363,651.70	11
1004	2022-09-06	29.00	29.59	28.10 - 29.60	74,429	2,145,345.50	13
1005	2022-09-05	29.70	29.28	29.00 - 30.98	55,368	1,636,151.15	19
1006	2022-09-02	31.00	30.44	29.71 - 31.98	82,373	2,533,002.51	17
1007	2022-09-01	31.37	30.95	30.00 - 31.37	12,960	401,069.12	9
1008	2022-08-31	30.15	30.31	30.00 - 31.00	94,977	2,870,419.54	52
1009	2022-08-30	31.75	31.00	30.15 - 31.75	183,169	5,535,365.22	26
1010	2022-08-29	31.80	30.50	30.38 - 31.89	16,261	500,043.51	11
1011	2022-08-26	32.00	31.80	30.40 - 32.00	111,931	3,419,029.98	14
1012	2022-08-25	31.00	30.38	30.15 - 32.64	241,235	7,359,837.50	17
1013	2022-08-24	32.85	32.64	31.00 - 32.86	4,566	149,038.25	5
1014	2022-08-23	32.00	30.28	30.10 - 32.00	42,229	1,281,266.72	13
1015	2022-08-22	32.58	32.88	31.48 - 32.99	8,121	264,646.51	10
1016	2022-08-19	31.40	31.47	30.01 - 32.60	49,627	1,548,084.91	40
1017	2022-08-18	32.00	32.13	32.00 - 33.00	17,679	567,048.64	16
1018	2022-08-17	33.00	32.07	31.41 - 33.00	57,676	1,848,191.79	30
1019	2022-08-16	33.90	32.73	32.50 - 34.00	36,917	1,209,843.87	26
1020	2022-08-15	33.50	33.36	33.30 - 34.50	26,377	880,937.00	8
1021	2022-08-12	34.50	33.07	33.05 - 34.98	52,019	1,735,286.15	26
1022	2022-08-11	33.99	34.90	33.99 - 34.99	57,386	1,965,940.04	13
1023	2022-08-10	33.90	33.99	33.80 - 34.00	11,763	399,854.37	16
1024	2022-08-09	34.00	34.00	33.68 - 34.00	6,797	231,097.36	19
1025	2022-08-08	33.72	33.66	33.50 - 34.99	26,452	890,867.77	27
1026	2022-08-05	35.00	34.58	33.70 - 35.00	10,577	364,884.47	13
1027	2022-08-04	34.00	33.97	33.70 - 35.00	7,135	243,338.10	12
1028	2022-08-03	33.90	33.90	33.61 - 33.90	22,515	760,454.99	13
1029	2022-08-02	33.90	33.80	33.61 - 33.90	39,139	1,323,846.00	15
1030	2022-08-01	33.79	33.84	33.60 - 33.90	39,455	1,335,320.29	15
1031	2022-07-29	33.89	33.89	33.70 - 33.89	9,839	331,822.44	11
1032	2022-07-28	33.51	33.64	33.50 - 33.90	18,044	606,998.33	16
1033	2022-07-27	35.00	34.00	34.00 - 35.00	56,629	1,939,246.00	26
1034	2022-07-26	35.00	34.55	34.50 - 35.00	9,659	335,105.50	26
1035	2022-07-25	35.00	35.00	35.00 - 35.00	5,657	197,995.00	6
1036	2022-07-22	34.50	34.99	34.50 - 34.99	4,366	152,214.11	9
1037	2022-07-21	35.00	34.50	34.50 - 35.00	20,497	717,310.66	8
1038	2022-07-20	34.99	33.30	33.01 - 35.00	79,616	2,733,077.12	21
1039	2022-07-19	34.00	33.97	33.32 - 34.00	16,068	545,766.71	11
1040	2022-07-18	35.00	34.04	34.00 - 35.00	69,389	2,373,739.94	40
1041	2022-07-08	35.00	35.02	35.00 - 35.50	2,104	73,692.00	4
1042	2022-07-07	35.50	34.93	34.50 - 35.50	8,734	305,104.50	9
1043	2022-07-06	34.50	35.01	34.41 - 36.00	33,656	1,176,460.20	14
1044	2022-07-05	36.00	34.50	34.50 - 36.00	4,196	144,825.52	4
1045	2022-07-04	34.99	34.76	34.40 - 34.99	6,349	221,229.09	11
1046	2022-07-01	34.99	34.96	34.40 - 34.99	206	7,201.06	9
1047	2022-06-30	34.99	34.99	34.99 - 34.99	1,704	59,622.96	6
1048	2022-06-29	34.31	34.99	34.31 - 34.99	9,621	330,473.91	3
1049	2022-06-28	35.00	35.71	34.20 - 36.00	19,785	694,899.00	8
1050	2022-06-27	35.00	35.00	34.00 - 35.00	22,585	780,728.21	18
1051	2022-06-24	34.90	34.97	34.90 - 34.98	5,398	188,477.75	11
1052	2022-06-23	34.95	34.95	34.10 - 34.95	979	34,211.80	6
1053	2022-06-22	35.00	34.02	34.00 - 35.00	5,330	181,705.63	18
1054	2022-06-21	35.00	35.89	34.00 - 35.89	3,839	136,020.24	12
1055	2022-06-20	35.00	35.50	34.00 - 36.00	39,112	1,390,773.00	22
1056	2022-06-17	37.09	35.12	35.00 - 37.09	48,326	1,731,724.97	34
1057	2022-06-16	36.20	37.20	36.00 - 37.25	41,081	1,486,880.40	18
1058	2022-06-15	36.41	36.46	36.40 - 37.20	17,900	653,049.68	26
1059	2022-06-13	37.50	36.81	36.80 - 37.50	22,492	829,729.11	10
1060	2022-06-10	37.31	37.00	36.50 - 37.50	47,894	1,764,714.60	30
1061	2022-06-09	37.30	37.50	37.30 - 37.99	7,569	283,787.38	5
1062	2022-06-08	38.00	37.14	37.00 - 38.00	22,590	839,544.50	24
1063	2022-06-07	37.01	37.49	37.00 - 38.00	16,127	599,225.90	32
1064	2022-06-06	37.01	38.99	37.01 - 38.99	10,416	392,246.84	7
1065	2022-06-03	37.00	37.57	37.00 - 38.00	28,369	1,063,180.54	17
1066	2022-06-02	38.00	37.24	37.00 - 38.00	11,407	424,781.00	15
1067	2022-05-31	37.98	38.00	37.98 - 38.00	16,673	633,272.54	10
1068	2022-05-30	37.90	37.90	37.90 - 37.90	641	24,293.90	10
1069	2022-05-27	37.99	37.95	37.95 - 37.99	175	6,643.45	2
1070	2022-05-26	37.99	37.99	37.99 - 37.99	1,248	47,411.52	5
1071	2022-05-25	37.00	37.99	36.30 - 37.99	50,003	1,849,969.31	13
1072	2022-05-24	38.00	38.00	37.60 - 38.00	17,724	672,378.60	19
1073	2022-05-23	37.51	38.62	37.51 - 39.50	17,743	683,936.19	23
1074	2022-05-20	38.98	37.48	37.30 - 39.80	8,327	312,070.60	12
1075	2022-05-19	37.30	38.98	37.30 - 39.00	6,856	261,201.86	13
1076	2022-05-18	38.50	37.80	37.30 - 38.50	16,402	620,802.75	18
1077	2022-05-17	39.89	38.70	38.50 - 39.89	28,306	1,120,097.01	18
1078	2022-05-16	37.60	39.70	37.60 - 39.80	18,311	723,203.50	15
1079	2022-05-13	38.00	38.00	38.00 - 39.95	20,479	783,454.71	24
1080	2022-05-12	39.99	37.60	37.40 - 39.99	56,255	2,209,717.46	22
1081	2022-05-11	39.00	39.99	37.30 - 39.99	71,031	2,713,739.14	12
1082	2022-05-10	40.00	39.99	39.00 - 40.00	22,357	877,901.80	24
1083	2022-05-09	40.20	40.05	40.02 - 40.50	36,459	1,460,256.68	13
1084	2022-05-06	41.50	40.46	40.02 - 41.50	40,411	1,657,472.74	10
1085	2022-05-05	39.90	41.18	39.90 - 41.50	66,319	2,661,391.28	15
1086	2022-05-04	41.00	39.99	39.99 - 41.00	8,062	322,734.93	10
1087	2022-05-03	39.99	42.00	39.99 - 44.00	17,153	697,330.96	22
1088	2022-05-02	40.00	39.99	39.50 - 40.00	31,939	1,277,252.50	22
1089	2022-04-29	39.50	39.01	37.30 - 39.50	18,579	724,738.54	16
1090	2022-04-28	38.00	39.78	38.00 - 40.00	91,086	3,533,787.45	26
1091	2022-04-27	38.00	38.10	38.00 - 38.32	4,380	166,882.56	5
1092	2022-04-26	38.00	37.82	37.60 - 38.32	2,519	95,268.20	6
1093	2022-04-25	38.24	38.32	38.00 - 38.32	11,412	436,735.32	15
1094	2022-04-22	37.60	38.24	37.60 - 38.24	2,644	100,700.40	5
1095	2022-04-21	38.24	38.24	38.24 - 38.24	231	8,833.44	4
1096	2022-04-20	38.00	37.36	37.30 - 38.00	26,506	999,887.80	11
1097	2022-04-19	37.00	37.70	37.00 - 38.24	41,121	1,556,351.55	21
1098	2022-04-18	37.80	37.22	37.00 - 37.99	10,112	376,348.59	17
1099	2022-04-15	37.16	37.80	37.16 - 38.00	4,851	181,665.21	12
1100	2022-04-14	38.00	37.50	37.50 - 38.00	11,563	436,451.60	7
1101	2022-04-13	38.28	38.12	38.10 - 38.28	450	17,154.00	2
1102	2022-04-12	38.50	36.21	36.01 - 38.51	46,715	1,752,306.63	49
1103	2022-04-11	38.95	38.94	38.94 - 38.95	19,708	767,536.05	10
1104	2022-04-08	38.94	38.94	38.94 - 38.95	6,907	269,022.15	4
1105	2022-04-07	38.94	38.94	38.80 - 38.94	28,890	1,124,906.60	2
1106	2022-04-06	38.85	38.95	38.80 - 38.95	18,133	705,177.35	12
1107	2022-04-05	38.95	38.85	38.85 - 38.95	47,067	1,828,770.00	13
1108	2022-04-04	38.80	38.90	38.80 - 38.95	12,998	505,486.07	12
1109	2022-04-01	38.90	38.80	38.50 - 38.95	11,424	444,454.82	14
1110	2022-03-31	38.00	38.90	38.00 - 38.90	11,901	461,832.20	12
1111	2022-03-30	38.90	38.00	38.00 - 38.90	35,846	1,363,549.80	27
1112	2022-03-29	38.28	38.50	38.28 - 38.90	24,914	957,228.06	9
1113	2022-03-28	38.28	38.29	38.00 - 38.30	16,205	619,277.86	15
1114	2022-03-25	38.28	38.00	38.00 - 38.28	21,720	825,665.59	11
1115	2022-03-24	38.97	38.10	38.00 - 38.97	6,892	263,527.28	15
1116	2022-03-23	38.50	38.23	38.20 - 38.97	7,751	298,120.51	9
1117	2022-03-22	38.00	37.37	37.00 - 38.10	79,064	2,954,566.95	25
1118	2022-03-21	38.89	38.91	38.00 - 38.99	5,931	228,000.58	21
1119	2022-03-18	38.89	38.89	38.00 - 38.89	1,810	68,937.55	5
1120	2022-03-17	37.50	37.42	37.00 - 38.50	28,457	1,080,003.74	15
1121	2022-03-16	38.10	38.18	37.51 - 38.50	7,880	299,727.50	27
1122	2022-03-15	38.50	38.18	38.10 - 38.50	15,600	594,713.20	10
1123	2022-03-14	38.04	38.50	38.04 - 38.99	22,272	849,515.53	6
1124	2022-03-11	39.99	38.04	38.01 - 39.99	18,345	704,445.70	23
1125	2022-03-10	40.97	38.84	38.00 - 40.97	109,064	4,334,248.87	42
1126	2022-03-09	41.00	40.32	40.00 - 41.00	23,591	956,210.37	16
1127	2022-03-07	41.00	41.53	40.00 - 41.99	18,900	781,235.67	19
1128	2022-03-04	41.99	41.18	41.00 - 42.00	32,663	1,355,436.21	24
1129	2022-03-03	41.00	41.99	41.00 - 41.99	5,057	208,096.06	12
1130	2022-03-02	41.50	41.00	40.00 - 41.50	21,785	874,475.92	25
1131	2022-03-01	41.00	40.56	40.10 - 42.00	40,439	1,657,895.10	33
1132	2022-02-28	43.00	41.01	41.01 - 43.00	14,810	613,463.15	9
1133	2022-02-25	42.00	41.02	41.02 - 43.98	57,599	2,399,523.88	17
1134	2022-02-24	41.10	41.30	41.10 - 41.30	9,447	389,256.15	4
1135	2022-02-23	43.00	43.79	41.10 - 44.00	121,397	5,232,805.88	34
1136	2022-02-22	43.99	43.76	42.94 - 44.00	10,431	456,463.32	17
1137	2022-02-21	43.00	43.00	42.94 - 43.01	25,279	1,086,991.86	16
1138	2022-02-18	44.80	43.67	42.93 - 44.80	16,506	720,769.42	19
1139	2022-02-16	45.49	42.93	42.01 - 45.49	68,654	2,964,327.33	53
1140	2022-02-15	45.00	44.04	44.00 - 45.50	29,260	1,290,237.61	18
1141	2022-02-14	44.50	46.00	44.00 - 46.44	10,901	486,105.01	14
1142	2022-02-11	47.50	46.46	43.50 - 47.50	170,650	7,789,867.90	43
1143	2022-02-10	49.00	47.95	46.20 - 49.00	236,909	11,332,676.17	49
1144	2022-02-09	45.50	48.23	45.12 - 49.88	205,220	9,739,796.32	67
1145	2022-02-08	43.50	43.80	43.50 - 44.00	257,753	11,279,705.33	25
1146	2022-02-07	43.95	43.52	43.50 - 43.95	55,946	2,435,647.10	11
1147	2022-02-01	43.96	43.55	43.50 - 43.96	31,527	1,381,271.82	26
1148	2022-01-31	42.03	43.90	42.03 - 43.90	28,052	1,209,259.88	10
1149	2022-01-28	43.00	43.38	42.00 - 43.50	14,971	648,953.00	36
1150	2022-01-27	43.00	43.00	42.00 - 43.98	62,005	2,666,761.53	24
1151	2022-01-26	38.50	42.85	38.50 - 44.49	323,638	13,234,844.19	44
1152	2022-01-25	39.00	39.96	39.00 - 39.98	12,859	507,737.34	28
1153	2022-01-24	39.98	39.08	39.00 - 39.99	85,459	3,363,582.33	35
1154	2022-01-21	39.50	39.20	39.20 - 39.50	7,342	288,187.02	11
1155	2022-01-20	39.15	39.21	39.15 - 39.95	8,194	322,599.85	11
1156	2022-01-19	39.85	39.95	39.20 - 39.95	63,647	2,503,077.65	20
1157	2022-01-18	39.90	39.89	39.15 - 39.90	25,041	981,141.59	10
1158	2022-01-17	39.98	39.20	39.20 - 39.98	32,913	1,294,681.00	26
1159	2022-01-14	39.26	39.29	39.10 - 39.96	105,281	4,124,220.96	18
1160	2022-01-13	39.35	39.26	39.00 - 39.35	311,690	12,257,921.78	32
1161	2022-01-12	39.60	39.85	39.23 - 39.99	79,915	3,158,300.12	26
1162	2022-01-11	40.00	39.80	39.61 - 40.00	17,418	692,702.86	15
1163	2022-01-10	39.70	39.80	39.61 - 40.00	32,967	1,314,269.41	31
1164	2022-01-07	40.10	39.79	39.50 - 40.35	87,342	3,497,127.93	41
1165	2022-01-06	40.20	40.10	40.10 - 40.30	4,655	186,771.40	16
1166	2022-01-05	40.12	40.02	40.02 - 40.35	16,813	675,531.93	12
1167	2022-01-04	40.31	40.35	40.10 - 40.35	44,256	1,782,923.38	19
1168	2022-01-03	40.30	40.30	40.10 - 40.31	9,646	387,793.52	15
1169	2021-12-31	40.00	40.31	40.00 - 40.31	20,508	823,477.48	6
1170	2021-12-30	41.00	40.37	40.00 - 41.00	154,114	6,220,899.83	22
1171	2021-12-28	40.72	40.39	39.30 - 40.72	276,256	11,158,355.44	25
1172	2021-12-27	40.50	40.72	40.50 - 41.26	52,025	2,124,012.20	17
1173	2021-12-24	40.02	40.50	40.02 - 41.00	1,164,594	47,165,953.30	22
1174	2021-12-23	40.99	41.26	40.02 - 41.49	52,088	2,130,936.20	12
1175	2021-12-22	40.02	40.02	40.02 - 40.03	17,237	689,824.77	6
1176	2021-12-21	40.03	40.01	40.00 - 41.00	26,467	1,061,092.79	28
1177	2021-12-20	40.51	40.38	40.01 - 40.63	45,617	1,844,371.55	26
1178	2021-12-17	41.00	40.63	40.50 - 41.49	116,726	4,749,001.17	16
1179	2021-12-16	41.00	41.00	40.50 - 41.00	19,090	776,032.80	13
1180	2021-12-15	40.10	40.90	40.10 - 41.00	11,185	452,086.70	13
1181	2021-12-14	41.00	40.02	40.01 - 41.00	6,715	270,407.38	24
1182	2021-12-13	41.00	40.15	40.01 - 41.00	58,033	2,338,242.59	13
1183	2021-12-10	40.00	40.90	38.01 - 41.50	44,293	1,795,789.89	22
1184	2021-12-09	38.00	40.61	38.00 - 40.99	42,364	1,611,128.80	10
1185	2021-12-08	41.00	38.05	37.10 - 41.00	93,712	3,727,493.25	33
1186	2021-12-07	40.00	40.99	40.00 - 40.99	78,026	3,188,661.82	9
1187	2021-12-06	40.00	40.04	40.00 - 40.99	47,852	1,919,127.94	14
1188	2021-12-03	41.00	41.00	36.06 - 41.01	237,645	9,698,913.92	34
1189	2021-12-02	42.00	41.01	41.00 - 42.00	230,529	9,460,638.40	21
1190	2021-12-01	42.00	41.24	41.00 - 42.00	20,735	867,042.30	16
1191	2021-11-30	42.10	42.00	42.00 - 42.10	67,803	2,848,185.62	30
1192	2021-11-29	42.30	42.20	42.10 - 42.30	15,458	652,430.35	18
1193	2021-11-25	42.20	42.33	42.20 - 42.40	22,672	956,869.20	5
1194	2021-11-24	42.25	42.20	42.20 - 42.40	26,895	1,137,005.25	9
1195	2021-11-23	42.25	42.00	42.00 - 42.25	8,775	370,252.75	5
1196	2021-11-22	42.25	42.17	42.00 - 42.25	32,232	1,358,034.98	21
1197	2021-11-19	42.02	42.18	42.02 - 42.25	9,790	412,777.50	7
1198	2021-11-18	42.10	42.02	42.00 - 42.10	11,000	462,400.00	7
1199	2021-11-17	42.00	42.40	42.00 - 42.40	5,225	219,714.80	6
1200	2021-11-16	42.00	42.40	42.00 - 42.50	45,415	1,908,963.00	7
1201	2021-11-15	41.00	42.00	41.00 - 42.00	7,190	297,477.00	8
1202	2021-11-12	42.00	41.00	41.00 - 42.00	12,790	525,452.50	14
1203	2021-11-11	41.30	42.00	41.00 - 42.00	25,388	1,055,984.40	14
1204	2021-11-10	42.90	42.00	42.00 - 42.90	3,022	129,634.80	2
1205	2021-11-09	42.00	41.67	41.00 - 42.98	18,543	776,051.49	26
1206	2021-11-08	42.99	42.05	42.00 - 42.99	65,099	2,737,986.80	19
1207	2021-11-04	42.00	42.74	42.00 - 42.99	553,768	23,258,279.76	19
1208	2021-11-03	42.00	42.03	42.00 - 42.99	148,619	6,250,172.80	13
1209	2021-11-02	42.00	42.01	42.00 - 42.50	279,039	11,723,912.03	28
1210	2021-11-01	42.00	41.96	39.00 - 43.10	121,599	5,102,365.84	38
1211	2021-10-29	42.46	42.50	42.00 - 43.00	30,331	1,282,228.49	18
1212	2021-10-28	43.20	42.46	42.01 - 43.20	466,483	19,809,411.77	39
1213	2021-10-27	43.50	43.50	43.50 - 43.98	29,226	1,273,286.28	9
1214	2021-10-26	43.00	42.84	42.50 - 43.00	347,868	14,869,261.10	15
1215	2021-10-25	43.00	43.26	42.50 - 43.95	124,689	5,375,885.55	29
1216	2021-10-22	42.56	43.61	42.50 - 43.95	41,069	1,748,216.50	25
1217	2021-10-21	42.51	43.09	42.51 - 44.00	28,755	1,240,724.50	16
1218	2021-10-20	45.00	42.51	42.51 - 45.00	48,669	2,109,008.78	21
1219	2021-10-19	42.80	44.92	42.51 - 44.95	124,871	5,381,034.82	17
1220	2021-10-18	43.70	43.22	43.00 - 44.60	106,074	4,618,235.10	30
1221	2021-10-15	43.60	43.60	43.60 - 44.00	150,204	6,562,687.60	11
1222	2021-10-14	43.60	43.60	43.60 - 45.00	91,055	3,988,823.77	14
1223	2021-10-13	43.70	43.60	43.60 - 44.01	84,275	3,679,304.16	15
1224	2021-10-12	44.00	44.00	44.00 - 44.50	256,607	11,290,858.00	23
1225	2021-10-11	44.50	44.01	44.00 - 45.00	284,721	12,549,598.28	30
1226	2021-10-08	45.00	44.64	44.10 - 45.49	149,016	6,614,406.65	15
1227	2021-10-07	44.50	44.62	44.00 - 45.00	386,681	17,136,471.40	38
1228	2021-10-06	45.00	44.50	44.50 - 45.00	73,137	3,262,487.34	20
1229	2021-10-05	46.00	45.56	45.00 - 46.00	178,686	8,140,756.28	27
1230	2021-10-04	45.08	46.01	45.00 - 46.15	3,619,398	163,011,824.12	58
1231	2021-10-01	46.88	46.33	45.05 - 46.88	102,704	4,761,600.53	21
1232	2021-09-30	46.00	46.94	45.01 - 46.94	362,434	16,479,968.99	38
1233	2021-09-29	46.22	46.80	46.00 - 46.99	146,702	6,838,466.97	37
1234	2021-09-28	46.95	46.65	46.20 - 46.98	59,676	2,793,735.87	21
1235	2021-09-27	46.95	46.72	46.00 - 46.95	33,834	1,574,339.30	24
1236	2021-09-24	46.20	46.19	46.00 - 46.20	28,345	1,308,194.00	16
1237	2021-09-23	46.49	46.02	45.93 - 46.49	35,103	1,615,897.12	16
1238	2021-09-22	47.00	46.49	45.91 - 47.00	19,499	906,702.36	18
1239	2021-09-21	46.20	46.76	45.71 - 47.30	278,839	12,999,753.18	34
1240	2021-09-20	46.00	45.71	45.60 - 46.20	49,379	2,268,716.42	20
1241	2021-09-17	45.90	46.00	45.90 - 46.20	75,057	3,450,584.50	17
1242	2021-09-16	45.50	45.87	45.32 - 46.00	91,032	4,167,630.50	21
1243	2021-09-15	45.99	46.00	45.21 - 46.00	192,223	8,825,088.71	45
1244	2021-09-14	46.00	45.40	45.25 - 46.00	278,640	12,731,828.38	40
1245	2021-09-13	46.99	46.00	46.00 - 47.00	114,839	5,353,104.17	19
1246	2021-09-10	47.00	46.06	45.50 - 47.10	1,639,822	75,150,371.21	70
1247	2021-09-09	46.20	46.87	46.20 - 47.00	360,688	16,834,352.84	48
1248	2021-09-08	45.20	46.20	45.20 - 46.29	181,353	8,334,757.50	33
1249	2021-09-07	45.06	45.23	45.01 - 45.90	152,002	6,853,988.68	29
1250	2021-09-06	46.00	45.91	45.10 - 46.35	90,499	4,164,215.90	38
1251	2021-09-03	46.00	45.46	45.05 - 46.33	88,145	4,033,171.38	23
1252	2021-09-02	45.50	45.87	45.50 - 45.99	85,102	3,896,038.70	21
1253	2021-09-01	46.00	45.10	45.00 - 46.40	193,615	8,817,600.58	46
1254	2021-08-31	45.00	45.88	45.00 - 45.99	170,003	7,725,837.69	24
1255	2021-08-30	45.00	45.04	44.95 - 45.39	210,974	9,508,284.07	36
1256	2021-08-27	45.56	44.75	44.00 - 45.56	232,070	10,349,201.83	28
1257	2021-08-26	45.12	45.56	43.03 - 46.00	959,472	43,100,146.10	64
1258	2021-08-25	46.00	45.87	45.01 - 46.00	141,595	6,486,317.97	26
1259	2021-08-24	46.60	46.00	46.00 - 46.60	195,132	9,035,926.40	23
1260	2021-08-23	47.00	46.61	46.03 - 47.00	72,581	3,391,509.65	24
1261	2021-08-20	46.60	46.60	46.60 - 46.99	122,601	5,721,811.60	18
1262	2021-08-19	47.00	46.46	46.10 - 47.10	140,398	6,546,576.10	24
1263	2021-08-18	47.00	47.00	47.00 - 47.38	228,268	10,728,684.00	21
1264	2021-08-17	47.00	47.02	46.50 - 47.20	53,454	2,511,809.16	15
1265	2021-08-16	47.00	47.20	47.00 - 47.30	88,234	4,161,844.75	30
1266	2021-08-13	47.39	46.98	46.50 - 47.39	41,072	1,936,545.34	27
1267	2021-08-12	47.30	47.36	47.00 - 47.40	126,493	5,956,933.00	18
1268	2021-08-11	46.99	47.02	46.99 - 47.20	117,289	5,512,589.12	17
1269	2021-08-10	46.00	46.99	46.00 - 47.00	36,956	1,721,480.58	12
1270	2021-08-09	45.00	46.01	44.00 - 46.80	54,335	2,481,827.84	32
1271	2021-08-06	46.00	45.00	45.00 - 46.00	2,732,491	123,048,815.80	27
1272	2021-08-05	46.50	46.50	46.50 - 46.80	56,974	2,649,591.00	6
1273	2021-08-04	46.00	46.38	46.00 - 46.40	100,801	4,643,066.01	15
1274	2021-08-03	46.98	46.19	46.00 - 46.98	33,766	1,559,727.84	20
1275	2021-08-02	46.00	46.22	46.00 - 46.98	478,081	22,001,566.00	16
1276	2021-07-30	45.89	46.79	45.50 - 47.01	301,346	13,975,044.86	24
1277	2021-07-29	46.50	46.71	46.00 - 46.99	585,295	27,273,381.95	28
1278	2021-07-28	46.70	46.46	46.00 - 46.78	46,233	2,142,667.36	14
1279	2021-07-27	46.00	46.11	45.00 - 46.50	35,827	1,646,405.94	16
1280	2021-07-26	46.80	46.24	44.01 - 46.80	234,902	10,819,582.26	40
1281	2021-07-24	45.00	46.26	44.01 - 46.99	105,981	4,897,614.38	17
1282	2021-07-23	45.00	43.85	43.00 - 45.00	299,240	13,259,355.45	43
1283	2021-07-22	46.54	45.14	45.01 - 46.54	99,691	4,500,147.95	21
1284	2021-07-21	47.00	46.99	45.02 - 47.00	17,056	775,397.93	14
1285	2021-07-20	45.50	46.55	45.11 - 46.99	51,716	2,354,171.45	21
1286	2021-07-19	47.00	46.39	46.00 - 47.24	110,882	5,157,943.53	35
1287	2021-07-09	47.00	46.99	46.72 - 47.25	54,385	2,556,859.26	29
1288	2021-07-08	47.00	47.00	46.99 - 47.00	43,676	2,052,710.00	14
1289	2021-07-07	46.50	46.79	46.50 - 46.98	13,380	623,928.02	13
1290	2021-07-06	47.24	46.02	46.00 - 47.25	26,919	1,241,030.74	13
1291	2021-07-05	47.48	46.99	46.98 - 47.50	39,287	1,856,825.16	20
1292	2021-07-02	46.79	46.98	45.00 - 47.00	24,053	1,118,855.60	21
1293	2021-07-01	46.80	45.27	45.00 - 46.80	12,455	563,810.11	14
1294	2021-06-30	45.00	46.51	45.00 - 46.51	59,651	2,766,656.73	21
1295	2021-06-29	46.46	46.46	46.00 - 46.46	22,533	1,043,934.12	9
1296	2021-06-28	46.48	45.00	45.00 - 46.48	68,077	3,102,977.23	39
1297	2021-06-25	46.49	45.95	45.20 - 46.49	244,909	11,283,481.52	13
1298	2021-06-24	45.00	45.00	44.61 - 46.00	157,152	7,071,769.26	9
1299	2021-06-23	44.60	44.51	44.36 - 45.00	26,266	1,169,090.96	21
1300	2021-06-22	45.00	45.45	44.60 - 45.60	220,621	10,026,744.58	15
1301	2021-06-21	46.00	46.45	44.42 - 46.50	206,692	9,503,862.82	17
1302	2021-06-18	46.00	45.92	44.37 - 46.00	54,597	2,507,032.52	15
1303	2021-06-17	45.00	46.00	44.35 - 46.46	261,564	12,028,748.02	18
1304	2021-06-16	46.50	45.44	44.32 - 46.50	327,178	14,963,506.03	44
1305	2021-06-15	46.51	46.50	46.00 - 46.51	116,285	5,400,815.35	5
1306	2021-06-14	46.01	46.51	46.01 - 47.00	63,762	2,957,813.01	9
1307	2021-06-11	46.97	46.99	46.50 - 47.00	4,233	198,736.00	8
1308	2021-06-10	46.50	46.97	46.50 - 47.00	23,699	1,103,003.03	10
1309	2021-06-08	46.00	46.50	45.55 - 46.50	48,078	2,208,505.95	13
1310	2021-06-07	47.00	47.50	45.58 - 47.50	142,813	6,635,844.98	21
1311	2021-06-04	46.00	47.00	45.57 - 47.00	60,927	2,800,923.49	7
1312	2021-06-03	46.00	46.02	46.00 - 47.00	20,880	960,930.00	9
1313	2021-06-02	45.57	46.00	45.57 - 47.00	349,032	16,071,740.44	16
1314	2021-05-31	46.50	45.59	45.57 - 46.50	39,201	1,802,646.92	19
1315	2021-05-28	48.00	46.50	46.00 - 48.00	50,652	2,358,810.68	30
1316	2021-05-27	46.80	46.67	46.50 - 47.10	40,926	1,909,910.00	7
1317	2021-05-25	46.50	46.67	46.30 - 46.80	32,588	1,515,178.40	11
1318	2021-05-24	47.10	46.37	46.01 - 47.49	216,119	10,062,210.42	29
1319	2021-05-21	47.22	46.48	46.00 - 47.22	37,345	1,743,770.20	22
1320	2021-05-20	49.10	48.00	47.00 - 49.10	320,738	15,385,871.38	21
1321	2021-05-19	50.10	48.01	47.00 - 50.31	422,188	20,345,000.02	58
1322	2021-05-18	50.00	50.00	49.51 - 50.10	135,300	6,764,778.10	18
1323	2021-05-17	50.00	49.91	49.51 - 50.30	80,710	4,028,180.54	18
1324	2021-05-14	50.00	50.20	49.50 - 50.20	31,931	1,596,806.32	13
1325	2021-05-13	49.50	49.58	49.50 - 50.30	903,492	45,115,587.81	23
1326	2021-05-12	49.93	49.14	49.10 - 50.41	71,678	3,529,663.45	24
1327	2021-05-11	49.54	50.41	49.53 - 50.89	30,086	1,499,322.30	15
1328	2021-05-10	50.00	49.93	49.53 - 51.50	44,623	2,238,896.17	35
1329	2021-05-07	51.00	50.46	50.00 - 51.50	39,674	2,013,545.32	43
1330	2021-05-06	50.01	50.39	48.51 - 51.99	912,444	45,584,785.79	59
1331	2021-05-05	50.01	50.71	49.00 - 52.00	317,601	15,986,663.90	55
1332	2021-05-04	48.00	49.79	47.01 - 50.00	165,788	8,150,319.29	34
1333	2021-05-03	49.70	49.16	45.00 - 49.80	747,253	36,139,858.78	113
1334	2021-04-30	49.45	49.91	49.45 - 50.00	72,979	3,636,554.57	46
1335	2021-04-29	49.99	49.22	49.01 - 50.00	275,398	13,669,141.55	71
1336	2021-04-28	52.00	49.46	49.00 - 52.89	648,789	33,224,444.13	178
1337	2021-04-27	48.31	51.25	48.31 - 52.00	1,474,392	73,365,210.08	177
1338	2021-04-26	43.48	46.96	43.48 - 46.99	555,562	25,343,209.41	168
1339	2021-04-23	42.00	41.49	40.01 - 42.99	269,569	11,195,868.92	68
1340	2021-04-22	42.00	41.06	40.01 - 43.00	110,181	4,543,342.17	48
1341	2021-04-21	43.00	42.42	42.00 - 43.50	41,289	1,760,242.27	42
1342	2021-04-20	44.00	42.50	42.01 - 44.00	116,660	5,001,839.34	25
1343	2021-04-19	44.89	43.04	42.88 - 44.89	148,707	6,485,058.29	80
1344	2021-04-16	44.50	44.52	44.50 - 45.00	19,371	862,557.60	15
1345	2021-04-15	44.12	44.98	44.12 - 45.00	36,893	1,637,621.48	7
1346	2021-04-14	45.96	44.37	44.11 - 45.96	94,988	4,225,979.31	34
1347	2021-04-13	45.97	45.00	44.52 - 45.97	68,684	3,107,138.00	28
1348	2021-04-12	45.00	45.74	44.10 - 45.97	75,611	3,410,088.18	37
1349	2021-04-09	44.00	44.25	44.00 - 44.97	15,023	671,304.75	8
1350	2021-04-08	45.00	44.97	43.74 - 45.00	2,575	113,638.87	8
1351	2021-04-07	45.00	45.47	43.60 - 45.50	40,283	1,798,984.17	27
1352	2021-04-07	45.00	45.47	43.60 - 45.50	40,283	1,798,984.17	27
1353	2021-04-06	44.90	44.47	44.00 - 45.45	258,480	11,523,370.33	44
1354	2021-04-05	44.82	45.05	44.82 - 45.40	31,244	1,404,359.05	21
1355	2021-04-02	43.10	45.06	43.03 - 45.40	73,368	3,252,636.83	17
1356	2021-04-01	44.80	43.37	43.01 - 44.80	18,872	828,372.01	22
1357	2021-03-31	46.48	44.80	44.01 - 46.48	1,747,357	78,323,370.12	52
1358	2021-03-30	46.50	45.20	44.62 - 46.50	548,672	24,526,675.35	58
1359	2021-03-29	46.50	46.41	46.00 - 46.89	13,980	650,480.99	87
1360	2021-03-26	46.00	46.06	45.70 - 46.91	168,702	7,780,404.53	43
1361	2021-03-25	44.91	45.53	43.01 - 45.99	310,390	13,934,003.03	71
1362	2021-03-24	44.40	44.12	44.10 - 45.50	452,203	20,065,332.34	33
1363	2021-03-23	44.00	44.39	43.70 - 44.50	107,822	4,759,493.79	53
1364	2021-03-22	42.80	43.94	42.70 - 43.95	169,352	7,293,612.55	72
1365	2021-03-19	42.00	42.52	42.00 - 43.00	214,902	9,107,464.43	52
1366	2021-03-18	42.30	42.35	42.20 - 42.40	53,386	2,259,588.40	23
1367	2021-03-17	42.00	42.00	41.50 - 43.00	830,022	34,887,558.05	38
1368	2021-03-16	42.00	42.35	41.50 - 42.45	113,398	4,775,779.65	45
1369	2021-03-15	41.35	42.02	41.35 - 42.45	239,426	9,986,333.35	61
1370	2021-03-12	41.97	41.43	40.06 - 41.97	146,671	5,935,992.91	52
1371	2021-03-11	41.99	41.22	41.00 - 41.99	60,564	2,487,755.95	38
1372	2021-03-10	42.46	41.61	40.50 - 42.46	242,111	9,893,350.83	35
1373	2021-03-09	41.00	42.40	39.10 - 42.50	151,663	6,227,167.49	73
1374	2021-03-05	41.00	41.46	40.90 - 42.00	18,751	771,304.03	22
1375	2021-03-04	40.85	40.90	40.85 - 41.99	418,870	17,131,986.68	43
1376	2021-03-03	41.00	40.99	40.86 - 42.00	186,961	7,685,222.65	47
1377	2021-03-02	43.90	41.95	40.69 - 43.99	190,365	7,906,601.42	79
1378	2021-03-01	45.90	42.33	40.70 - 46.00	410,801	17,706,912.26	112
1379	2021-02-26	47.50	44.93	43.00 - 47.50	434,727	19,468,836.48	121
1380	2021-02-25	48.03	46.46	43.01 - 50.00	1,176,554	56,647,345.35	200
1381	2021-02-24	43.00	47.86	43.00 - 48.70	1,700,097	79,229,432.49	165
1382	2021-02-23	37.00	42.36	37.00 - 42.60	1,842,750	73,665,080.66	140
1383	2021-02-22	34.80	37.05	34.50 - 38.00	1,481,854	52,046,548.11	115
1384	2021-02-19	33.80	34.04	33.80 - 34.98	700,455	23,978,542.30	125
1385	2021-02-18	32.00	33.48	31.17 - 33.65	908,059	29,796,586.64	104
1386	2021-02-17	32.00	32.05	31.50 - 32.50	192,760	6,239,136.30	44
1387	2021-02-16	32.75	31.97	31.13 - 32.80	578,907	18,571,957.58	70
1388	2021-02-15	32.71	32.18	32.08 - 33.00	199,198	6,412,798.83	51
1389	2021-02-11	33.30	32.45	32.12 - 33.30	26,165	864,867.90	24
1390	2021-02-10	33.50	32.71	32.10 - 33.59	144,041	4,750,566.79	55
1391	2021-02-09	32.55	33.56	32.55 - 33.80	389,953	12,978,991.94	62
1392	2021-02-08	32.88	32.14	32.09 - 32.88	495,944	15,974,895.82	69
1393	2021-02-05	32.15	32.87	32.15 - 32.88	99,104	3,246,512.45	20
1394	2021-02-04	32.13	32.71	32.13 - 32.80	72,130	2,320,730.00	10
1395	2021-02-03	32.89	32.53	32.11 - 32.89	148,070	4,821,461.21	24
1396	2021-02-02	32.82	32.89	32.12 - 32.95	97,448	3,193,744.92	18
1397	2021-02-01	32.60	32.79	32.59 - 32.80	21,072	688,203.74	10
1398	2021-01-29	32.30	32.60	31.89 - 32.60	25,648	821,525.08	16
1399	2021-01-28	32.20	32.00	31.88 - 32.80	92,168	2,974,223.85	33
1400	2021-01-27	32.80	32.46	32.20 - 32.80	1,607	52,196.30	10
1401	2021-01-26	32.35	32.08	31.90 - 33.00	75,397	2,441,113.28	32
1402	2021-01-25	31.85	32.24	31.85 - 32.39	284,215	9,059,391.09	36
1403	2021-01-22	32.00	31.90	31.11 - 32.00	361,058	11,489,797.78	26
1404	2021-01-21	32.00	31.19	31.11 - 32.00	94,627	2,954,095.23	23
1405	2021-01-20	32.00	32.22	31.00 - 32.44	18,671	592,144.03	15
1406	2021-01-19	32.00	30.73	30.60 - 32.99	1,693,818	52,080,385.02	61
1407	2021-01-18	32.15	32.00	31.21 - 32.15	154,854	4,902,102.94	35
1408	2021-01-15	32.00	32.14	32.00 - 33.19	783,789	25,779,254.65	51
1409	2021-01-14	31.99	32.40	31.61 - 32.82	180,602	5,845,402.86	24
1410	2021-01-13	32.00	31.64	31.61 - 32.00	33,192	1,057,354.36	16
1411	2021-01-12	32.00	31.65	31.61 - 32.30	56,894	1,819,613.70	14
1412	2021-01-11	32.84	32.10	32.00 - 32.86	23,315	754,502.96	19
1413	2021-01-08	32.77	32.19	32.00 - 32.85	41,119	1,330,661.35	18
1414	2021-01-07	32.77	32.01	31.41 - 32.77	21,374	691,282.63	16
1415	2021-01-06	31.20	32.15	31.20 - 32.79	69,154	2,200,067.26	28
1416	2021-01-05	31.99	31.89	31.11 - 32.00	53,831	1,699,045.30	16
1417	2021-01-04	31.40	32.00	31.00 - 32.89	39,416	1,255,463.62	24
1418	2020-12-31	33.40	31.44	30.00 - 33.40	3,228,205	96,911,545.79	26
1419	2020-12-30	33.99	30.09	30.00 - 33.99	4,374,647	131,701,319.12	42
1420	2020-12-28	34.95	33.17	33.00 - 34.99	155,759	5,278,024.03	45
1421	2020-12-25	35.50	33.70	33.21 - 36.50	1,787,387	62,204,635.77	133
1422	2020-12-24	33.05	33.21	33.05 - 33.21	373,095	12,375,293.59	34
1423	2020-12-23	28.50	28.88	28.50 - 28.90	123,995	3,547,656.89	14
1424	2020-12-22	28.89	28.59	28.50 - 28.90	34,570	989,674.87	17
1425	2020-12-21	28.51	28.90	28.51 - 29.00	307,244	8,879,872.65	9
1426	2020-12-18	29.00	28.86	28.50 - 29.00	304,034	8,778,360.62	35
1427	2020-12-17	29.00	29.14	28.96 - 29.84	12,860	373,687.85	19
1428	2020-12-16	29.00	29.00	29.00 - 29.84	21,079	611,961.00	13
1429	2020-12-15	29.00	29.00	29.00 - 29.90	6,891,190	200,188,849.05	17
1430	2020-12-14	29.00	29.00	29.00 - 29.00	7,776	225,504.00	9
1431	2020-12-11	29.00	29.20	29.00 - 29.20	22,257	645,753.00	2
1432	2020-12-10	29.00	29.00	29.00 - 29.00	20,000	580,000.00	3
1433	2020-12-09	29.10	29.00	29.00 - 29.10	21,350	619,200.00	11
1434	2020-12-08	29.99	29.98	29.98 - 29.99	2,126	63,748.74	3
1435	2020-12-07	29.80	29.90	29.00 - 29.99	78,785	2,354,970.79	16
1436	2020-12-04	29.00	29.79	29.00 - 29.84	4,345	129,180.20	5
1437	2020-12-03	29.00	29.68	29.00 - 29.70	15,578	454,912.00	7
1438	2020-12-02	29.00	29.00	29.00 - 29.00	934	27,086.00	1
1439	2020-12-01	28.55	28.52	28.50 - 28.55	16,626	474,245.33	7
1440	2020-11-30	28.55	28.60	28.55 - 29.90	5,724	166,345.20	10
1441	2020-11-27	29.89	28.56	28.56 - 29.90	5,285	156,837.90	6
1442	2020-11-25	29.98	29.98	29.98 - 29.98	178	5,336.44	3
1443	2020-11-24	29.98	28.79	28.50 - 29.98	30,464	884,154.34	15
1444	2020-11-23	30.00	29.99	29.04 - 30.00	37,297	1,110,401.77	15
1445	2020-11-20	30.50	29.55	29.04 - 30.50	213,298	6,396,964.68	17
1446	2020-11-19	30.75	30.40	30.40 - 30.75	37,081	1,139,771.25	8
1447	2020-11-18	29.50	30.71	28.03 - 30.90	345,467	9,988,617.76	33
1448	2020-11-17	28.50	28.50	28.50 - 28.50	1,000	28,500.00	1
1449	2020-11-13	28.00	28.06	28.00 - 28.45	34,365	964,001.68	12
1450	2020-11-12	27.05	28.01	27.05 - 28.20	6,232	174,559.26	4
1451	2020-11-11	27.60	28.24	27.00 - 28.39	214,134	5,825,188.70	26
1452	2020-11-10	28.40	28.39	27.51 - 28.40	16,897	465,772.57	7
1453	2020-11-09	27.01	27.53	27.00 - 28.46	50,978	1,376,662.64	13
1454	2020-11-06	29.00	28.46	28.00 - 29.54	30,211	860,327.76	32
1455	2020-11-05	28.54	28.46	28.40 - 28.54	54,600	1,554,676.58	8
1456	2020-11-04	29.90	28.56	28.50 - 29.90	148,957	4,269,904.12	26
1457	2020-11-03	29.90	29.01	29.00 - 29.90	35,800	1,038,470.00	4
1458	2020-11-02	29.00	29.00	28.90 - 29.00	23,298	675,638.30	9
1459	2020-10-30	30.00	29.43	28.51 - 30.00	81,355	2,394,639.65	17
1460	2020-10-29	30.00	30.00	30.00 - 30.00	364	10,920.00	2
1461	2020-10-28	28.61	28.61	28.50 - 30.00	162,344	4,646,399.89	22
1462	2020-10-27	30.00	28.64	28.50 - 30.00	16,657	476,983.40	16
1463	2020-10-26	30.00	30.00	30.00 - 30.00	27,372	821,160.00	16
1464	2020-10-23	30.45	30.00	29.70 - 30.45	49,253	1,476,746.70	7
1465	2020-10-22	30.00	30.00	29.99 - 30.50	36,407	1,092,202.00	8
1466	2020-10-21	30.00	30.00	30.00 - 30.00	16,756	502,680.00	5
1467	2020-10-20	29.75	29.99	29.60 - 30.00	68,715	2,059,888.23	11
1468	2020-10-19	29.50	29.52	29.50 - 29.60	4,918	145,242.80	7
1469	2020-10-16	29.00	29.10	29.00 - 29.50	13,254	386,060.10	9
1470	2020-10-14	28.60	28.53	28.52 - 28.60	172,367	4,926,006.34	11
1471	2020-10-13	29.60	29.00	29.00 - 29.60	16,691	484,537.60	20
1472	2020-10-12	29.07	29.00	28.90 - 29.07	11,847	343,772.07	8
1473	2020-10-09	29.00	29.70	29.00 - 29.70	3,104	92,188.10	5
1474	2020-10-08	29.78	29.00	28.61 - 29.78	29,992	870,593.39	22
1475	2020-10-07	29.78	29.05	29.00 - 29.78	176,106	5,124,000.66	27
1476	2020-10-06	29.00	29.08	29.00 - 29.78	57,191	1,662,957.70	9
1477	2020-10-05	29.98	29.06	29.02 - 29.98	37,417	1,101,866.63	16
1478	2020-10-02	29.99	29.99	29.99 - 29.99	1,208	36,227.92	4
1479	2020-10-01	29.12	29.01	29.00 - 29.12	98,000	2,842,902.00	5
1480	2020-09-30	29.98	29.05	29.00 - 29.99	85,077	2,477,024.57	20
1481	2020-09-29	30.00	29.11	29.05 - 30.00	114,218	3,325,764.37	31
1482	2020-09-28	30.00	29.32	29.10 - 30.00	77,088	2,260,761.30	22
1483	2020-09-25	29.99	29.69	29.60 - 30.00	113,258	3,393,949.82	17
1484	2020-09-24	29.99	29.96	29.96 - 29.99	399	11,963.67	2
1485	2020-09-23	29.90	29.46	29.40 - 29.90	231,134	6,810,699.91	19
1486	2020-09-22	30.56	29.83	29.70 - 30.56	110,586	3,299,934.96	32
1487	2020-09-21	30.00	29.90	29.90 - 30.00	9,407	281,589.30	14
1488	2020-09-18	30.00	29.81	29.73 - 30.52	146,978	4,403,967.05	27
1489	2020-09-17	30.00	30.01	30.00 - 30.50	90,672	2,720,743.52	22
1490	2020-09-16	30.99	30.03	29.69 - 30.99	323,794	9,733,648.90	29
1491	2020-09-15	30.99	30.24	30.10 - 31.00	32,114	987,515.35	15
1492	2020-09-14	30.60	30.99	30.60 - 30.99	13,118	404,147.82	7
1493	2020-09-11	30.98	30.99	30.98 - 30.99	12,005	372,011.95	6
1494	2020-09-10	30.99	30.99	30.05 - 30.99	6,087	188,631.25	12
1495	2020-09-09	30.10	30.98	30.00 - 30.99	322,432	9,690,840.30	34
1496	2020-09-08	30.03	31.00	30.00 - 31.00	125,063	3,760,254.80	23
1497	2020-09-07	31.00	30.16	30.02 - 31.00	211,197	6,374,689.28	17
1498	2020-09-04	31.00	30.17	30.01 - 31.00	301,000	9,083,205.83	30
1499	2020-09-03	31.50	30.43	30.20 - 31.50	385,180	11,727,892.14	36
1500	2020-09-02	31.00	31.00	31.00 - 31.50	13,516	419,158.00	13
1501	2020-09-01	31.50	31.07	31.00 - 31.50	2,557	79,460.50	6
1502	2020-08-31	31.50	31.47	30.60 - 31.50	19,842	624,167.50	12
1503	2020-08-28	31.50	31.50	31.50 - 31.50	570	17,955.00	3
1504	2020-08-27	30.25	31.50	30.24 - 31.50	3,709	115,390.02	7
1505	2020-08-26	31.88	30.87	30.31 - 31.88	16,073	503,595.06	15
1506	2020-08-25	31.00	30.38	30.10 - 32.00	192,569	5,936,550.02	31
1507	2020-08-24	32.00	31.06	31.00 - 32.00	452,023	14,044,800.96	37
1508	2020-08-21	32.00	31.46	31.45 - 32.00	1,968,871	62,017,757.15	19
1509	2020-08-20	32.60	31.52	31.05 - 32.60	1,654,484	52,100,714.35	20
1510	2020-08-19	32.00	32.60	31.10 - 32.80	478,182	14,925,020.49	29
1511	2020-08-18	32.80	31.98	31.65 - 32.80	68,321	2,186,493.65	26
1512	2020-08-17	32.00	33.00	32.00 - 33.00	607	19,873.00	4
1513	2020-08-14	33.40	32.56	31.60 - 33.40	2,000	65,120.00	5
1514	2020-08-13	32.50	32.00	32.00 - 32.50	1,003	32,097.50	2
1515	2020-08-12	33.20	32.00	31.55 - 33.20	73,233	2,314,165.60	12
1516	2020-08-11	32.00	33.20	32.00 - 33.50	12,040	401,595.50	11
1517	2020-08-10	32.80	31.58	31.51 - 35.33	371,965	11,745,640.97	9
1518	2020-08-07	35.35	32.91	32.60 - 35.90	73,839	2,456,450.03	17
1519	2020-08-06	33.00	33.02	33.00 - 33.05	12,899	425,917.00	3
1520	2020-08-05	32.88	35.90	32.88 - 35.99	5,447	179,898.56	7
1521	2020-08-04	32.30	32.45	32.30 - 32.88	18,050	585,800.23	6
1522	2020-08-03	32.80	32.46	32.46 - 32.88	24,976	816,488.20	10
1523	2020-07-31	32.80	32.46	32.46 - 32.80	3,827	124,744.96	5
1524	2020-07-30	32.30	32.60	32.30 - 32.80	19,705	638,334.00	6
1525	2020-07-29	32.30	32.00	32.00 - 32.30	3,022	96,707.00	6
1526	2020-07-28	32.30	32.30	31.20 - 32.30	2,394	75,806.80	6
1527	2020-07-27	32.40	31.66	31.50 - 32.40	15,024	478,835.10	11
1528	2020-07-24	32.00	32.40	32.00 - 32.40	101,000	3,232,400.00	9
1529	2020-07-23	32.34	31.50	31.50 - 32.35	522	16,880.85	4
1530	2020-07-22	32.40	32.38	32.20 - 32.40	14,116	455,358.38	10
1531	2020-07-21	32.40	32.40	31.00 - 32.40	5,224	165,942.40	8
1532	2020-07-20	32.40	32.38	31.00 - 32.40	2,035	63,833.40	5
1533	2020-07-17	32.40	32.40	32.40 - 32.40	4,000	129,600.00	1
1534	2020-07-10	32.00	32.00	32.00 - 32.40	12,782	409,024.40	4
1535	2020-07-09	32.40	32.31	32.30 - 32.40	1,118	36,213.92	4
1536	2020-07-08	32.39	32.00	30.50 - 32.39	19,385	619,041.11	13
1537	2020-07-07	32.00	32.39	31.00 - 32.39	37,201	1,159,201.39	7
1538	2020-07-06	31.70	31.36	30.51 - 32.79	18,123	569,148.06	13
1539	2020-07-03	32.49	30.64	30.40 - 32.49	63,351	1,941,940.71	16
1540	2020-07-02	32.40	32.50	32.00 - 32.87	40,029	1,300,859.84	7
1541	2020-07-01	32.00	32.39	31.00 - 32.50	23,685	756,816.56	12
1542	2020-06-30	31.00	30.56	30.50 - 32.45	162,436	4,971,479.34	16
1543	2020-06-29	30.60	30.62	30.52 - 31.50	200,000	6,124,773.82	8
1544	2020-06-26	31.95	31.98	31.00 - 32.40	15,008	481,015.00	11
1545	2020-06-25	31.00	30.51	30.50 - 31.00	469,840	14,333,290.00	3
1546	2020-06-23	31.80	30.58	30.50 - 32.00	174,221	5,344,861.70	24
1547	2020-06-22	32.00	30.58	30.50 - 32.00	24,816	790,297.74	22
1548	2020-06-19	31.00	31.50	31.00 - 32.00	1,053,556	32,667,796.00	10
1549	2020-06-18	31.00	31.63	31.00 - 31.90	15,122	477,725.00	9
1550	2020-06-17	31.00	31.40	31.00 - 31.99	6,650	209,451.00	7
1551	2020-06-16	32.40	30.56	30.06 - 32.40	1,213,523	37,090,991.09	36
1552	2020-06-15	33.00	31.62	31.00 - 33.00	881,966	27,892,684.72	13
1553	2020-06-12	32.00	32.06	32.00 - 33.00	158,857	5,090,747.00	14
1554	2020-06-11	31.94	31.72	30.19 - 31.95	664,301	20,673,964.48	30
1555	2020-06-10	31.99	31.00	30.20 - 32.30	406,511	12,349,640.89	30
1556	2020-06-09	31.50	31.54	30.12 - 32.00	23,957	754,581.08	7
1557	2020-06-08	30.08	30.83	30.02 - 31.00	119,439	3,682,288.21	11
1558	2020-06-04	32.99	30.17	30.05 - 33.00	313,057	9,443,819.57	9
1559	2020-06-03	32.00	30.96	30.00 - 34.60	1,589,102	50,304,807.00	31
1560	2020-06-02	31.45	32.00	31.45 - 33.50	43,603	1,403,714.56	20
1561	2020-05-29	30.99	31.42	30.00 - 31.45	3,151	98,508.65	6
1562	2020-05-28	30.03	30.00	29.00 - 31.99	3,349,409	99,379,341.96	44
1563	2020-05-27	32.50	30.00	30.00 - 32.50	3,371,074	101,175,731.78	25
1564	2020-05-26	32.50	32.30	31.30 - 32.50	10,569	335,273.05	12
1565	2020-05-25	32.89	32.58	32.50 - 32.89	2,102	68,822.78	5
1566	2020-05-22	32.30	32.78	31.50 - 32.90	5,008	164,157.00	5
1567	2020-05-21	32.05	31.25	30.00 - 32.30	124,496	3,973,044.65	27
1568	2020-05-20	32.70	32.17	32.05 - 32.90	109,930	3,539,565.95	41
1569	2020-05-19	32.90	32.43	32.30 - 32.90	27,736	902,673.40	15
1570	2020-05-18	32.99	32.70	32.50 - 33.00	32,967	1,078,060.72	18
1571	2020-05-15	33.00	32.81	32.76 - 33.00	33,857	1,114,911.42	12
1572	2020-05-14	33.00	33.00	33.00 - 33.00	3,643	120,219.00	3
1573	2020-05-13	33.00	32.76	32.55 - 33.00	51,978	1,702,883.50	13
1574	2020-05-12	34.58	32.73	32.55 - 34.58	66,982	2,192,400.28	16
1575	2020-05-11	34.60	33.05	33.00 - 34.60	184,438	6,140,556.46	30
1576	2020-05-08	34.70	34.60	34.60 - 34.70	294	10,173.80	3
1577	2020-05-07	35.00	34.80	33.34 - 35.00	600,607	20,182,884.40	19
1578	2020-05-06	36.93	36.07	35.00 - 36.93	31,100	1,121,984.00	6
1579	2020-05-05	37.25	34.05	34.00 - 37.25	502,016	17,110,024.48	18
1580	2020-05-04	34.02	36.22	33.65 - 36.49	71,206	2,450,492.02	10
1581	2020-05-01	37.00	35.04	33.62 - 37.49	352,638	12,356,905.59	31
1582	2020-04-30	36.00	36.00	34.01 - 36.99	51,073	1,845,730.04	15
1583	2020-04-29	34.00	35.45	34.00 - 35.50	148,963	5,256,100.80	18
1584	2020-04-28	35.50	34.00	34.00 - 35.50	27,737	955,119.93	15
1585	2020-04-27	35.50	34.99	34.45 - 35.50	22,806	799,208.80	13
1586	2020-04-24	36.50	35.03	34.50 - 37.00	287,335	10,316,400.20	23
1587	2020-04-23	34.10	35.96	34.00 - 36.00	114,256	4,085,710.03	18
1588	2020-04-22	33.70	34.50	33.70 - 34.50	88,605	3,030,313.10	12
1589	2020-04-21	34.00	33.69	33.00 - 34.00	32,831	1,105,498.40	16
1590	2020-04-20	34.01	34.00	34.00 - 34.10	120,339	4,091,876.90	26
1591	2020-04-17	34.01	34.19	34.01 - 36.00	168,464	5,773,151.05	27
1592	2020-04-16	37.00	36.51	34.99 - 37.00	109,083	3,983,202.68	11
1593	2020-04-15	37.30	36.99	36.98 - 37.49	60,200	2,230,483.69	12
1594	2020-04-14	37.70	37.12	36.00 - 37.80	28,740	1,078,759.90	10
1595	2020-04-13	38.00	37.71	37.70 - 38.00	71,380	2,712,229.85	14
1596	2020-04-10	35.00	37.88	35.00 - 39.00	120,767	4,478,928.65	25
1597	2020-04-09	34.10	35.09	33.07 - 36.80	210,483	7,262,544.15	22
1598	2020-04-08	34.50	33.99	33.00 - 34.50	139,606	4,735,183.62	19
1599	2020-04-07	31.85	32.98	31.80 - 35.00	304,899	10,148,851.14	45
1600	2020-04-06	31.00	31.49	31.00 - 31.69	54,996	1,722,727.60	15
1601	2020-04-03	30.50	30.99	30.50 - 30.99	82,348	2,537,499.34	7
1602	2020-04-02	31.00	30.99	30.02 - 31.00	20,212	626,363.24	4
1603	2020-04-01	31.00	30.00	30.00 - 31.00	42,772	1,293,452.00	15
1604	2020-03-31	30.90	29.98	29.41 - 31.00	86,758	2,619,388.95	20
1605	2020-03-30	30.00	29.94	29.23 - 30.96	72,325	2,162,198.81	22
1606	2020-03-27	31.00	30.96	29.50 - 31.00	25,960	789,590.81	15
1607	2020-03-26	31.40	30.31	29.99 - 31.40	136,763	4,120,129.00	30
1608	2020-03-25	30.00	31.50	30.00 - 31.50	48,541	1,502,180.00	15
1609	2020-03-24	29.90	31.50	28.60 - 31.80	21,060	642,800.00	17
1610	2020-03-23	28.05	29.92	28.02 - 30.00	58,403	1,695,308.21	27
1611	2020-03-20	30.20	28.46	28.05 - 30.20	176,807	5,117,791.11	63
1612	2020-03-19	33.20	31.66	30.04 - 33.20	65,154	2,072,587.68	41
1613	2020-03-18	34.00	33.00	33.00 - 34.00	22,887	766,626.00	3
1614	2020-03-17	34.12	34.00	32.00 - 34.12	256,731	8,419,393.30	59
1615	2020-03-16	35.00	34.12	34.12 - 35.00	1,106	38,103.80	6
1616	2020-03-13	35.00	34.98	33.80 - 35.00	72,691	2,478,101.46	15
1617	2020-03-12	36.50	34.11	33.98 - 36.50	108,811	3,733,143.38	199
1618	2020-03-11	37.00	36.99	36.99 - 38.40	8,303	314,966.70	11
1619	2020-03-10	38.00	36.03	35.00 - 38.00	39,382	1,419,023.50	16
1620	2020-03-09	39.00	37.06	37.00 - 39.00	62,120	2,313,804.81	30
1621	2020-03-06	39.00	37.73	37.55 - 39.00	35,162	1,339,591.73	27
1622	2020-03-05	39.00	38.72	38.20 - 39.00	8,133	317,107.00	7
1623	2020-03-04	39.50	38.09	37.60 - 39.50	13,552	516,234.90	17
1624	2020-03-03	39.99	39.50	38.00 - 39.99	39,472	1,530,578.75	28
1625	2020-03-02	40.00	40.00	39.80 - 40.00	8,645	345,793.90	11
1626	2020-02-28	40.00	40.00	40.00 - 41.00	10,531	421,241.00	7
1627	2020-02-27	41.00	39.05	39.00 - 41.00	85,155	3,388,037.15	37
1628	2020-02-21	41.00	40.93	40.65 - 41.00	21,697	888,621.90	31
1629	2020-02-20	41.00	41.50	41.00 - 41.50	18,172	745,313.50	9
1630	2020-02-19	41.50	41.37	41.00 - 41.50	25,248	1,042,834.00	13
1631	2020-02-18	42.00	41.00	40.00 - 42.00	154,492	6,208,500.37	27
1632	2020-02-17	42.00	42.00	42.00 - 42.00	17,281	725,802.00	4
1633	2020-02-14	41.42	40.10	40.00 - 42.00	267,584	10,788,630.78	35
1634	2020-02-13	43.00	41.66	41.42 - 43.00	123,964	5,181,881.64	25
1635	2020-02-12	42.00	43.43	42.00 - 43.60	29,559	1,273,808.00	17
1636	2020-02-11	43.50	42.15	42.00 - 43.50	41,541	1,758,019.90	22
1637	2020-02-10	42.00	43.50	42.00 - 43.50	37,735	1,603,355.50	13
1638	2020-02-07	42.00	43.04	42.00 - 43.40	40,563	1,748,709.80	11
1639	2020-02-06	43.00	42.76	41.51 - 43.00	43,424	1,845,958.01	13
1640	2020-02-05	43.00	42.80	42.00 - 43.00	10,038	424,070.00	9
1641	2020-02-04	42.00	42.05	42.00 - 43.00	7,570	320,028.34	12
1642	2020-02-03	42.20	42.11	42.10 - 43.00	3,528	148,769.40	5
1643	2020-01-31	43.00	43.00	43.00 - 43.00	2,068	88,924.00	4
1644	2020-01-30	43.00	41.17	40.51 - 43.50	15,023	628,259.98	14
1645	2020-01-29	43.98	43.50	43.50 - 44.00	5,462	237,820.08	4
1646	2020-01-28	42.40	44.00	42.01 - 44.00	14,354	612,970.84	9
1647	2020-01-27	44.40	44.30	42.50 - 44.40	9,287	402,337.20	8
1648	2020-01-24	42.00	42.14	42.00 - 44.39	2,126	89,593.14	2
1649	2020-01-23	44.50	43.00	43.00 - 44.50	4,166	184,617.50	7
1650	2020-01-22	44.50	44.08	43.00 - 44.50	35,847	1,580,194.50	6
1651	2020-01-21	44.80	44.70	43.00 - 44.80	18,314	793,908.40	10
1652	2020-01-20	44.79	44.82	44.00 - 44.90	17,643	782,573.24	13
1653	2020-01-17	44.89	44.85	44.00 - 44.89	7,092	318,064.63	7
1654	2020-01-16	43.50	44.80	43.00 - 44.80	93,316	4,104,875.50	25
1655	2020-01-15	43.50	43.00	43.00 - 43.50	149,538	6,435,101.00	15
1656	2020-01-14	42.70	43.01	42.00 - 43.50	119,553	5,140,890.56	17
1657	2020-01-13	42.85	42.88	42.85 - 42.90	5,138	220,335.20	3
1658	2020-01-10	42.90	42.25	42.00 - 42.90	888	37,641.00	4
1659	2020-01-09	42.00	41.53	41.50 - 42.00	63,397	2,632,674.00	4
1660	2020-01-08	41.30	41.88	41.00 - 42.00	234,515	9,821,115.80	10
1661	2020-01-07	42.00	41.90	41.00 - 42.99	299,285	12,290,908.88	11
1662	2020-01-06	43.00	40.83	40.10 - 43.00	222,550	9,090,128.05	30
1663	2020-01-03	43.00	43.00	43.00 - 43.00	1,210	52,030.00	2
1664	2020-01-02	42.00	42.50	41.02 - 42.50	10,542	445,017.00	12
1665	2019-12-31	42.00	42.72	42.00 - 43.20	42,886	1,831,413.80	20
1666	2019-12-30	43.00	41.16	41.00 - 43.00	56,442	2,324,947.70	11
1667	2019-12-27	43.00	43.50	43.00 - 43.50	3,900	168,650.00	3
1668	2019-12-26	42.50	42.83	41.30 - 43.00	50,106	2,146,165.20	13
1669	2019-12-25	42.00	41.07	41.00 - 42.00	26,439	1,085,894.89	9
1670	2019-12-24	42.00	42.09	41.00 - 42.50	54,506	2,247,406.00	17
1671	2019-12-23	42.50	42.00	42.00 - 42.50	5,406	227,257.50	7
1672	2019-12-20	42.10	43.00	42.01 - 43.00	539,512	23,169,494.95	5
1673	2019-12-19	42.00	43.00	42.00 - 43.00	127,357	5,435,285.00	9
1674	2019-12-18	42.50	42.50	42.50 - 43.00	2,702	115,361.00	5
1675	2019-12-17	43.10	42.31	42.20 - 43.29	57,342	2,447,524.68	21
1676	2019-12-16	43.97	43.96	42.70 - 43.97	8,711	382,945.16	7
1677	2019-12-13	43.97	43.07	43.00 - 43.97	8,782	378,521.46	9
1678	2019-12-12	43.97	43.15	43.00 - 43.97	16,087	695,144.83	11
1679	2019-12-11	43.97	44.63	43.97 - 45.00	52,686	2,351,289.69	18
1680	2019-12-10	43.00	43.97	42.00 - 43.98	139,197	5,918,699.46	16
1681	2019-12-09	44.40	43.98	43.00 - 44.80	61,090	2,667,277.01	22
1682	2019-12-06	43.01	44.41	43.00 - 45.00	31,319	1,373,996.42	13
1683	2019-12-05	45.00	44.14	43.00 - 45.00	30,607	1,345,287.62	22
1684	2019-12-04	45.00	44.45	42.65 - 46.40	114,068	5,076,531.75	39
1685	2019-12-03	45.00	45.68	43.10 - 45.95	69,817	3,041,961.26	23
1686	2019-12-02	46.90	45.10	44.31 - 46.90	14,063	639,507.05	18
1687	2019-11-29	47.00	44.50	44.35 - 47.00	4,800	216,850.00	6
1688	2019-11-28	47.00	45.49	44.00 - 48.00	12,499	576,465.11	25
1689	2019-11-25	48.10	46.07	45.10 - 48.11	50,728	2,337,854.98	17
1690	2019-11-22	46.21	48.10	46.21 - 48.10	21,067	1,000,127.86	13
1691	2019-11-21	48.17	47.83	46.02 - 48.17	22,994	1,076,167.75	15
1692	2019-11-20	48.19	48.00	48.00 - 48.19	29,258	1,404,509.47	17
1693	2019-11-19	48.20	48.20	48.00 - 48.20	2,832	136,492.00	6
1694	2019-11-18	48.00	48.00	47.00 - 48.00	10,405	489,533.47	5
1695	2019-11-15	47.23	48.00	47.23 - 48.00	7,660	362,675.00	6
1696	2019-11-14	48.40	47.24	47.22 - 48.40	7,507	355,276.14	9
1697	2019-11-13	47.90	47.24	47.20 - 48.50	4,304	203,984.40	8
1698	2019-11-12	45.00	47.00	44.50 - 47.90	145,041	6,798,505.61	32
1699	2019-11-11	43.79	43.94	43.00 - 45.00	148,632	6,534,061.53	32
1700	2019-11-08	43.00	43.34	43.00 - 43.80	13,110	568,130.00	8
1701	2019-11-07	41.00	42.65	41.00 - 43.00	158,999	6,780,345.00	12
1702	2019-11-06	38.03	41.23	38.03 - 42.00	64,004	2,620,210.62	22
1703	2019-11-05	42.00	41.22	40.00 - 42.00	179,175	7,393,994.31	52
1704	2019-11-04	41.50	41.71	41.20 - 42.00	67,625	2,810,307.50	21
1705	2019-11-01	42.00	42.34	41.50 - 45.00	175,023	7,446,216.46	45
1706	2019-10-31	43.00	42.82	41.50 - 43.00	85,052	3,630,412.92	24
1707	2019-10-30	44.00	42.70	42.50 - 44.50	32,548	1,396,925.50	22
1708	2019-10-29	45.50	45.50	45.00 - 45.50	14,469	658,327.00	3
1709	2019-10-28	45.90	45.13	43.50 - 45.90	141,737	6,373,871.10	19
1710	2019-10-25	45.00	45.06	44.70 - 45.90	20,409	917,773.20	13
1711	2019-10-24	45.25	44.47	44.00 - 46.00	125,593	5,610,358.08	34
1712	2019-10-23	47.00	45.34	45.20 - 47.00	9,520	435,161.20	11
1713	2019-10-22	47.00	46.00	46.00 - 47.00	65,457	3,013,344.00	13
1714	2019-10-21	47.00	46.00	46.00 - 47.00	22,909	1,057,539.37	14
1715	2019-10-18	47.50	47.00	47.00 - 47.50	155	7,285.50	4
1716	2019-10-17	47.00	47.00	46.00 - 47.50	23,112	1,088,300.00	11
1717	2019-10-16	47.00	47.49	47.00 - 48.00	9,520	454,469.10	8
1718	2019-10-15	46.02	45.00	45.00 - 46.02	60,000	2,717,686.14	20
1719	2019-10-14	49.00	46.10	45.00 - 49.00	117,221	5,663,945.20	28
1720	2019-10-11	49.00	48.99	48.99 - 49.00	2,525	123,717.00	4
1721	2019-10-10	49.00	46.78	45.00 - 49.00	120,964	5,694,921.50	27
1722	2019-10-09	49.00	49.97	49.00 - 49.98	6,647	326,676.78	5
1723	2019-10-08	48.00	48.11	48.00 - 49.97	33,588	1,615,712.75	14
1724	2019-10-07	50.00	49.99	49.99 - 50.00	401	20,046.39	6
1725	2019-10-04	50.00	50.00	50.00 - 50.00	7,390	369,500.00	3
1726	2019-10-03	50.00	49.00	49.00 - 50.00	4,213	207,457.28	14
1727	2019-10-02	50.64	50.00	50.00 - 50.64	4,128	207,705.04	11
1728	2019-10-01	51.00	50.64	50.64 - 51.00	3,457	175,782.48	4
1729	2019-09-30	50.50	50.64	50.00 - 51.00	65,618	3,322,997.00	16
1730	2019-09-27	51.00	51.12	50.85 - 51.50	136,052	6,943,507.50	27
1731	2019-09-26	48.00	46.79	45.00 - 50.95	35,462	1,659,253.82	16
1732	2019-09-25	49.50	49.27	49.00 - 51.00	8,737	430,428.70	11
1733	2019-09-24	51.40	49.50	49.50 - 51.40	37,091	1,851,436.15	13
1734	2019-09-23	51.40	51.31	51.00 - 51.50	15,658	803,626.70	6
1735	2019-09-20	50.00	51.32	49.00 - 51.50	59,758	2,993,822.70	21
1736	2019-09-19	50.20	51.36	50.00 - 52.50	25,716	1,306,137.50	10
1737	2019-09-18	51.80	52.10	50.00 - 52.40	27,674	1,400,813.10	13
1738	2019-09-17	51.80	50.21	50.01 - 51.80	52,848	2,679,886.39	34
1739	2019-09-16	51.01	51.80	51.01 - 52.00	4,805	245,769.20	5
1740	2019-09-13	51.10	51.03	51.00 - 53.60	72,130	3,687,165.50	20
1741	2019-09-12	53.70	51.49	51.04 - 53.70	42,081	2,180,220.80	32
1742	2019-09-11	53.92	54.00	53.92 - 54.00	5,105	275,665.60	4
1743	2019-09-10	54.00	53.92	53.90 - 54.00	10,158	547,737.50	6
1744	2019-09-09	53.90	53.90	53.90 - 53.90	2,295	123,700.50	6
1745	2019-09-07	53.95	54.00	53.95 - 54.00	32,985	1,781,172.95	3
1746	2019-09-07	53.95	54.00	53.95 - 54.00	32,985	1,781,172.95	3
1747	2019-09-06	53.95	53.90	53.50 - 53.95	1,016,941	54,813,031.95	4
1748	2019-09-05	53.50	53.01	53.00 - 53.50	10,836	574,418.00	7
1749	2019-09-04	54.50	52.00	52.00 - 54.50	293,321	15,255,165.50	25
1750	2019-09-02	54.50	54.50	53.00 - 54.50	55,616	2,998,593.10	17
1751	2019-08-30	54.00	54.00	53.10 - 54.00	23,902	1,290,114.90	10
1752	2019-08-29	53.90	53.05	53.00 - 54.00	24,480	1,302,823.57	14
1753	2019-08-28	53.90	54.00	53.90 - 54.00	12,706	685,178.00	8
1754	2019-08-27	53.95	54.00	53.95 - 54.50	14,698	796,142.40	12
1755	2019-08-26	54.50	53.98	50.21 - 54.50	45,226	2,359,468.10	29
1756	2019-08-23	57.97	54.59	51.70 - 57.97	6,550	357,556.36	11
1757	2019-08-22	58.00	53.75	51.21 - 58.00	105,596	5,607,314.65	22
1758	2019-08-21	59.00	54.36	50.80 - 59.00	69,767	3,803,637.60	28
1759	2019-08-20	59.90	59.70	56.00 - 59.90	26,338	1,518,543.12	20
1760	2019-08-19	60.50	59.90	59.90 - 60.50	1,562	93,757.00	4
1761	2019-08-16	55.00	57.10	55.00 - 60.00	37,810	2,159,014.00	6
1762	2019-08-15	60.00	55.82	54.00 - 60.00	40,199	2,263,743.80	26
1763	2019-08-14	60.05	60.00	60.00 - 60.05	5,660	339,683.00	2
1764	2019-08-13	60.00	57.09	56.00 - 60.00	24,835	1,432,896.00	17
1765	2019-08-12	60.00	59.01	59.00 - 61.00	15,881	953,729.80	10
1766	2019-08-09	61.01	61.90	59.00 - 61.90	67,560	4,087,961.55	13
1767	2019-08-08	61.00	60.27	60.00 - 62.00	12,974	801,970.00	8
1768	2019-08-07	60.05	60.46	60.00 - 61.00	13,236	798,391.10	11
1769	2019-08-06	61.00	60.04	60.00 - 61.40	22,183	1,333,366.70	15
1770	2019-08-05	61.00	61.00	61.00 - 61.00	39,767	2,425,787.00	1
1771	2019-08-02	62.00	60.91	60.00 - 62.00	225,300	13,623,523.72	29
1772	2019-08-01	61.00	61.00	60.04 - 62.00	55,149	3,345,146.96	14
1773	2019-07-31	63.44	60.14	60.10 - 63.44	65,050	3,913,167.16	14
1774	2019-07-30	63.45	63.40	63.40 - 63.45	16,500	1,046,175.00	2
1775	2019-07-29	63.50	63.15	61.00 - 63.50	90,464	5,716,720.60	13
1776	2019-07-26	61.00	63.77	60.14 - 63.89	70,907	4,294,702.48	14
1777	2019-07-25	63.00	63.19	60.11 - 63.95	153,100	9,416,949.90	16
1778	2019-07-24	63.99	62.27	60.51 - 63.99	48,129	2,976,898.18	15
1779	2019-07-23	63.00	62.84	60.01 - 64.90	199,234	12,261,589.12	30
1780	2019-07-22	64.85	63.96	62.00 - 64.97	22,749	1,459,938.42	19
1781	2019-07-19	64.98	64.95	64.89 - 64.98	22,102	1,435,618.23	8
1782	2019-07-18	64.95	64.98	64.95 - 64.99	17,448	1,133,920.29	7
1783	2019-07-17	64.00	64.73	61.01 - 64.98	51,868	3,322,283.40	21
1784	2019-07-16	64.96	64.98	64.96 - 64.98	6,269	407,334.24	2
1785	2019-07-10	64.97	64.93	61.05 - 64.97	66,265	4,195,308.67	12
1786	2019-07-09	61.35	63.45	61.01 - 64.98	111,664	7,014,654.21	19
1787	2019-07-08	64.00	63.50	61.20 - 64.00	53,557	3,400,061.94	16
1788	2019-07-05	64.00	64.00	63.00 - 64.99	60,840	3,893,318.09	5
1789	2019-07-04	65.00	64.75	62.00 - 65.00	57,275	3,663,757.00	10
1790	2019-07-03	64.00	64.92	64.00 - 65.00	54,000	3,505,754.14	8
1791	2019-07-02	63.00	62.08	61.01 - 63.00	262,903	16,320,977.60	13
1792	2019-07-01	63.00	63.00	61.00 - 63.00	43,073	2,641,188.00	7
1793	2019-06-28	63.00	64.97	62.50 - 65.00	267,159	17,077,486.24	28
1794	2019-06-27	63.00	61.37	59.10 - 63.00	326,980	19,968,138.00	23
1795	2019-06-26	62.00	62.60	60.00 - 63.00	57,067	3,509,717.65	13
1796	2019-06-25	60.00	61.23	60.00 - 62.00	96,779	5,900,945.30	17
1797	2019-06-24	58.00	60.77	57.50 - 63.00	125,373	7,535,918.38	33
1798	2019-06-21	58.00	60.00	58.00 - 60.00	17,273	1,016,049.00	9
1799	2019-06-20	60.00	58.86	57.00 - 60.00	286,552	16,973,452.20	35
1800	2019-06-19	59.72	60.08	58.50 - 62.99	128,810	7,667,538.61	18
1801	2019-06-18	60.00	59.70	59.00 - 61.80	468,183	27,995,746.67	16
1802	2019-06-17	60.00	59.95	58.10 - 61.50	641,564	38,478,738.74	28
1803	2019-06-14	61.00	59.71	57.50 - 62.00	447,901	26,755,641.51	55
1804	2019-06-13	59.00	60.84	58.00 - 62.00	200,450	12,023,158.22	40
1805	2019-06-12	60.00	58.98	57.01 - 61.50	224,708	13,273,687.30	66
1806	2019-06-11	62.00	60.92	60.00 - 62.00	74,600	4,523,070.40	19
1807	2019-06-10	62.00	60.49	60.00 - 62.00	21,053	1,274,047.00	11
1808	2019-06-07	61.99	60.52	60.00 - 61.99	30,639	1,854,333.13	10
1809	2019-06-06	61.99	61.99	61.80 - 62.00	337,501	20,924,196.11	9
1810	2019-06-05	60.50	61.99	60.00 - 62.00	93,328	5,644,883.64	21
1811	2019-06-04	60.00	60.86	58.10 - 61.50	136,884	8,245,878.30	31
1812	2019-06-03	63.00	60.19	60.00 - 63.00	1,479,682	89,525,412.77	34
1813	2019-05-31	63.49	63.00	63.00 - 63.49	2,373	150,608.27	5
1814	2019-05-30	64.50	63.45	60.50 - 64.50	188,888	11,508,984.00	23
1815	2019-05-29	63.99	62.78	60.51 - 64.50	29,183	1,833,335.06	22
1816	2019-05-28	62.00	63.55	61.00 - 64.00	350,015	21,580,400.09	27
1817	2019-05-27	61.05	62.19	60.02 - 63.95	12,363	759,902.59	16
1818	2019-05-24	64.00	63.94	63.00 - 64.00	19,860	1,268,832.00	9
1819	2019-05-23	63.50	62.94	61.70 - 64.00	142,567	8,896,967.00	25
1820	2019-05-22	63.50	62.44	62.00 - 63.50	70,896	4,434,461.79	39
1821	2019-05-21	63.89	64.00	63.00 - 64.00	44,194	2,793,944.86	16
1822	2019-05-20	64.00	63.89	63.10 - 64.00	72,819	4,642,001.59	21
1823	2019-05-17	65.00	64.50	64.50 - 65.00	4,961	320,215.00	2
1824	2019-05-16	65.00	64.78	64.00 - 65.00	25,215	1,634,597.31	18
1825	2019-05-15	66.00	64.77	64.13 - 66.00	53,403	3,459,995.33	18
1826	2019-05-14	64.50	65.17	64.01 - 66.00	21,966	1,420,794.75	15
1827	2019-05-13	64.00	64.50	64.00 - 64.50	18,839	1,205,735.50	6
1828	2019-05-10	65.00	63.69	63.50 - 65.00	101,330	6,453,816.24	14
1829	2019-05-09	66.90	66.90	66.90 - 66.90	2,073	138,683.70	5
1830	2019-05-08	65.00	66.99	64.50 - 67.00	3,172,657	212,518,936.50	26
1831	2019-05-07	65.99	65.98	65.90 - 66.00	22,664	1,495,471.50	8
1832	2019-05-06	66.90	65.96	64.00 - 66.90	93,464	6,099,310.95	31
1833	2019-05-03	66.00	66.90	65.00 - 67.00	15,731	1,032,109.15	12
1834	2019-05-02	67.00	66.49	65.00 - 67.00	85,337	5,589,180.20	22
1835	2019-05-01	67.00	66.82	66.50 - 67.00	14,276	953,916.80	7
1836	2019-04-30	67.90	67.40	67.00 - 67.90	29,370	1,988,586.41	7
1837	2019-04-29	67.90	66.27	66.00 - 67.90	40,088	2,682,277.36	14
1838	2019-04-26	67.50	67.64	67.00 - 67.90	57,996	3,912,652.70	22
1839	2019-04-25	68.00	67.52	67.00 - 68.50	175,961	11,937,300.00	34
1840	2019-04-24	66.00	65.45	64.00 - 68.00	255,653	16,697,827.75	38
1841	2019-04-23	66.00	66.18	65.00 - 66.50	70,123	4,594,176.25	22
1842	2019-04-22	65.01	66.28	65.01 - 66.50	3,029	200,494.00	10
1843	2019-04-19	65.15	65.70	64.50 - 66.50	151,708	9,909,010.33	45
1844	2019-04-18	66.10	66.06	65.02 - 66.40	188,840	12,446,916.30	24
1845	2019-04-17	66.50	66.11	65.00 - 66.50	518,732	33,932,022.24	42
1846	2019-04-16	67.50	66.06	66.00 - 67.50	47,243	3,134,476.00	15
1847	2019-04-15	66.10	67.23	66.00 - 68.00	352,319	23,667,808.45	26
1848	2019-04-12	66.50	66.50	66.00 - 66.50	13,045	862,492.50	6
1849	2019-04-11	66.00	65.20	65.00 - 66.30	276,043	18,128,493.33	35
1850	2019-04-10	66.50	66.00	65.50 - 66.50	80,803	5,331,547.16	14
1851	2019-04-09	66.05	66.06	66.00 - 67.00	104,448	6,895,773.37	26
1852	2019-04-08	67.50	66.52	66.50 - 67.50	5,364	357,427.10	11
1853	2019-04-05	66.50	67.50	66.50 - 67.50	17,132	1,142,406.00	8
1854	2019-04-04	66.30	66.05	66.00 - 67.50	163,500	10,805,149.00	24
1855	2019-04-03	67.00	66.99	66.99 - 67.00	128,804	8,629,244.26	14
1856	2019-04-02	68.00	67.01	67.00 - 68.00	128,845	8,735,168.00	16
1857	2019-04-01	68.00	67.02	67.00 - 68.90	66,466	4,470,931.00	19
1858	2019-03-29	68.59	69.32	68.45 - 70.00	488,636	33,861,590.54	30
1859	2019-03-28	66.60	67.30	65.20 - 68.98	442,376	29,249,832.60	48
1860	2019-03-27	67.00	66.56	66.40 - 67.00	93,371	6,218,385.05	21
1861	2019-03-26	69.00	67.00	67.00 - 69.00	423,135	28,532,414.46	64
1862	2019-03-25	69.87	69.22	68.02 - 69.98	168,647	11,623,202.12	34
1863	2019-03-22	68.11	69.49	67.00 - 69.98	308,735	20,840,348.94	31
1864	2019-03-21	68.00	68.08	67.30 - 69.50	83,355	5,670,764.97	13
1865	2019-03-20	68.50	67.07	66.12 - 68.50	255,820	17,027,500.44	36
1866	2019-03-19	67.81	67.24	67.15 - 68.20	216,624	14,617,607.60	20
1867	2019-03-18	68.90	68.00	68.00 - 68.90	50,852	3,483,367.20	18
1868	2019-03-15	69.99	68.00	68.00 - 69.99	21,356	1,471,480.72	10
1869	2019-03-14	68.90	67.47	67.11 - 68.90	180,882	12,248,895.35	29
1870	2019-03-13	69.50	68.00	67.90 - 69.50	249,078	16,953,691.50	23
1871	2019-03-12	69.00	68.11	68.00 - 70.00	225,726	15,518,337.00	23
1872	2019-03-11	70.00	70.00	69.00 - 70.00	39,389	2,754,230.00	5
1873	2019-03-07	68.20	70.81	67.70 - 71.50	290,855	19,877,975.67	26
1874	2019-03-06	70.00	68.14	68.02 - 70.00	40,514	2,764,918.38	14
1875	2019-03-05	70.00	68.00	68.00 - 70.89	328,294	22,371,773.15	27
1876	2019-03-04	69.50	68.33	68.00 - 70.50	98,331	6,720,425.28	25
1877	2019-03-01	70.90	69.64	68.00 - 70.90	204,272	14,014,440.10	19
1878	2019-02-28	68.00	68.05	67.10 - 68.50	375,130	25,354,979.77	43
1879	2019-02-27	68.50	67.90	67.50 - 68.50	102,999	7,003,511.90	30
1880	2019-02-26	68.00	68.35	68.00 - 69.00	54,095	3,697,098.00	12
1881	2019-02-25	70.00	69.00	68.00 - 70.70	139,312	9,732,267.00	14
1882	2019-02-22	70.01	69.95	67.00 - 70.50	129,628	9,101,944.50	40
1883	2019-02-21	70.50	69.02	68.01 - 70.50	46,604	3,253,645.17	21
1884	2019-02-20	70.00	70.00	69.00 - 70.90	80,612	5,574,863.20	17
1885	2019-02-19	71.00	70.02	69.00 - 71.00	231,409	16,292,637.50	50
1886	2019-02-18	71.10	70.78	69.50 - 71.10	129,494	9,115,337.11	39
1887	2019-02-15	71.08	71.00	70.02 - 72.00	66,387	4,658,454.13	17
1888	2019-02-14	73.80	73.50	71.04 - 73.80	6,898	500,941.38	10
1889	2019-02-13	74.00	73.80	72.00 - 74.00	13,406	971,419.90	9
1890	2019-02-12	74.50	72.49	72.10 - 74.50	20,003	1,450,195.10	7
1891	2019-02-11	75.00	75.00	72.50 - 75.00	119,274	8,744,040.00	7
1892	2019-02-04	74.90	74.80	74.80 - 74.90	10,109	756,164.10	14
1893	2019-02-02	74.41	74.51	74.00 - 74.90	37,629	2,803,285.48	13
1894	2019-02-01	75.00	74.41	72.20 - 75.00	235,831	17,552,081.70	33
1895	2019-01-31	75.00	74.37	72.10 - 75.00	1,641,491	122,258,587.10	50
1896	2019-01-30	75.00	74.90	73.00 - 76.00	4,255,457	316,918,148.50	167
1897	2019-01-29	68.00	72.71	68.00 - 75.00	2,549,629	180,394,690.91	95
1898	2019-01-28	66.00	66.04	65.10 - 67.50	877,094	57,883,519.90	26
1899	2019-01-25	67.90	66.90	65.20 - 67.90	1,010,913	67,309,650.20	13
1900	2019-01-24	66.00	66.51	65.00 - 66.90	336,468	22,170,669.65	41
1901	2019-01-23	66.99	66.17	65.05 - 66.99	96,016	6,343,092.18	20
1902	2019-01-22	66.99	65.57	65.00 - 66.99	114,583	7,597,882.40	16
1903	2019-01-21	66.00	66.32	65.00 - 66.40	106,953	7,000,452.90	14
1904	2019-01-18	67.00	66.28	66.00 - 67.00	214,017	14,172,463.00	17
1905	2019-01-17	67.00	66.32	66.00 - 67.00	517,526	34,234,471.30	32
1906	2019-01-16	66.00	66.03	65.90 - 68.00	11,991	791,798.67	11
1907	2019-01-15	68.01	65.70	65.00 - 68.10	817,155	53,772,279.83	60
1908	2019-01-14	68.50	68.02	68.00 - 68.91	83,330	5,670,958.70	22
1909	2019-01-11	71.00	68.96	67.01 - 71.00	112,611	7,716,915.56	30
1910	2019-01-10	71.00	71.09	71.00 - 71.50	127,011	9,026,135.80	26
1911	2019-01-09	71.00	70.98	70.50 - 71.50	23,727	1,687,021.50	13
1912	2019-01-08	71.99	71.02	70.00 - 71.99	814,805	57,758,805.77	24
1913	2019-01-07	71.90	71.97	71.60 - 72.00	332,389	23,924,863.91	17
1914	2019-01-04	71.00	71.39	71.00 - 72.00	105,180	7,499,141.40	9
1915	2019-01-03	70.00	71.07	70.00 - 71.40	21,349	1,518,228.40	15
1916	2019-01-02	71.00	71.00	71.00 - 71.40	48,542	3,456,141.20	11
1917	2018-12-31	71.00	71.00	71.00 - 71.00	19,691	1,398,061.00	8
1918	2018-12-28	69.00	70.97	68.01 - 71.40	446,497	31,464,865.50	26
1919	2018-12-27	69.40	68.03	68.01 - 69.40	227,501	15,474,824.27	15
1920	2018-12-26	68.00	69.06	68.00 - 69.50	89,171	6,158,147.50	11
1921	2018-12-25	67.00	66.82	66.80 - 67.50	101,012	6,773,888.80	22
1922	2018-12-24	66.00	67.50	65.60 - 67.50	630,524	41,737,188.70	17
1923	2018-12-21	66.10	68.00	66.00 - 69.00	67,100	4,535,669.00	12
1924	2018-12-20	68.00	69.00	65.60 - 69.00	376,564	24,872,269.20	26
1925	2018-12-19	69.00	67.85	67.00 - 69.00	551,262	37,211,039.96	49
1926	2018-12-18	69.00	69.10	67.20 - 69.50	328,102	22,328,072.30	33
1927	2018-12-17	69.50	68.37	68.00 - 69.50	71,771	4,953,233.00	17
1928	2018-12-14	69.00	69.38	69.00 - 69.50	27,752	1,922,035.00	11
1929	2018-12-13	68.99	69.00	68.99 - 69.00	4,857	335,113.13	5
1930	2018-12-12	69.00	67.98	67.00 - 69.00	137,510	9,247,490.50	25
1931	2018-12-11	70.00	69.97	69.97 - 70.00	10,556	738,684.95	8
1932	2018-12-10	69.00	68.07	66.00 - 69.50	588,244	40,056,880.80	38
1933	2018-12-07	70.00	69.98	69.01 - 70.00	87,463	6,042,655.50	12
1934	2018-12-06	69.00	69.41	69.00 - 70.90	100,075	6,983,285.80	22
1935	2018-12-05	70.05	68.17	68.00 - 70.90	2,236,715	152,479,274.26	25
1936	2018-12-04	70.50	71.00	70.50 - 71.00	62,315	4,399,445.00	19
1937	2018-12-03	71.40	70.83	70.50 - 71.40	183,723	13,029,123.70	24
1938	2018-12-03	71.40	70.83	70.50 - 71.40	183,723	13,029,123.70	24
1939	2018-11-30	71.40	71.15	71.00 - 71.40	110,262	7,829,308.20	15
1940	2018-11-29	71.00	70.74	70.50 - 71.40	31,184	2,206,606.80	8
1941	2018-11-28	71.40	70.90	70.00 - 71.40	30,503	2,167,492.37	9
1942	2018-11-27	70.00	70.00	70.00 - 71.00	2,274,053	159,202,391.72	16
1943	2018-11-23	68.10	70.96	68.00 - 71.50	177,191	12,434,673.50	22
1944	2018-11-22	70.49	68.95	68.00 - 71.00	48,514	3,378,497.94	25
1945	2018-11-21	70.50	70.50	70.50 - 70.50	90	6,345.00	1
1946	2018-11-20	73.70	69.78	68.00 - 73.70	200,608	14,013,472.80	27
1947	2018-11-19	73.70	70.18	70.00 - 73.70	424,680	29,809,840.63	23
1948	2018-11-17	73.00	73.00	72.00 - 73.00	13,496	976,977.06	7
1949	2018-11-16	72.00	73.62	72.00 - 73.70	28,755	2,078,813.72	9
1950	2018-11-15	73.90	72.12	70.01 - 73.90	208,001	14,904,973.07	35
1951	2018-11-14	74.00	73.90	73.00 - 74.80	189,902	14,049,753.00	14
1952	2018-11-13	75.00	73.17	73.00 - 75.00	58,827	4,367,337.00	19
1953	2018-11-12	74.50	74.91	73.50 - 75.00	137,906	10,325,848.08	15
1954	2018-11-07	73.00	73.82	72.50 - 74.00	61,804	4,551,156.50	20
1955	2018-11-06	74.00	73.30	73.09 - 74.00	94,066	6,935,802.40	18
1956	2018-11-05	75.00	73.70	73.70 - 75.50	1,475,873	110,528,467.08	31
1957	2018-11-02	75.95	74.13	74.00 - 75.99	176,828	13,201,324.07	31
1958	2018-11-01	75.99	75.17	74.50 - 75.99	54,038	4,062,909.35	9
1959	2018-10-31	75.99	74.56	74.50 - 75.99	268,991	20,120,330.80	22
1960	2018-10-30	76.45	75.10	75.10 - 76.50	554,582	41,688,048.91	24
1961	2018-10-29	76.50	76.19	76.10 - 76.50	68,070	5,188,744.90	25
1962	2018-10-26	77.00	75.35	75.00 - 77.00	39,114	2,954,467.80	23
1963	2018-10-25	78.99	75.40	75.00 - 78.99	257,428	19,535,728.12	58
1964	2018-10-24	78.00	78.59	77.99 - 82.00	455,029	35,992,042.22	75
1965	2018-10-23	75.90	77.05	75.80 - 78.00	392,940	29,939,960.20	47
1966	2018-10-22	75.00	75.00	74.00 - 76.00	256,384	19,136,173.00	28
1967	2018-10-19	73.50	74.17	69.02 - 74.50	2,970,092	212,460,029.59	56
1968	2018-10-18	72.50	72.95	72.00 - 73.00	52,390	3,822,586.42	15
1969	2018-10-17	71.50	72.01	71.50 - 72.50	157,742	11,357,936.00	27
1970	2018-10-16	72.00	70.25	70.00 - 72.00	155,118	10,985,539.93	24
1971	2018-10-15	71.00	72.45	71.00 - 73.00	186,789	13,534,664.32	12
1972	2018-10-12	72.00	70.10	69.00 - 73.50	477,684	33,506,361.10	29
1973	2018-10-11	70.00	70.77	69.20 - 73.90	156,232	11,101,480.96	54
1974	2018-10-10	74.20	70.38	69.00 - 76.00	519,374	37,245,640.70	69
1975	2018-10-09	73.00	75.18	72.90 - 76.00	650,389	48,468,076.36	77
1976	2018-10-08	72.98	73.35	71.00 - 74.00	331,486	23,933,133.41	36
1977	2018-10-05	67.40	70.57	67.00 - 72.00	420,637	28,968,713.75	54
1978	2018-10-04	63.00	66.00	63.00 - 67.00	2,588,945	168,571,325.50	17
1979	2018-10-03	66.90	61.64	60.50 - 66.90	2,921,541	180,998,503.19	55
1980	2018-10-02	66.90	67.00	66.90 - 68.50	170,703	11,481,432.30	24
1981	2018-10-01	67.00	66.64	64.00 - 67.00	151,145	9,833,699.06	26
1982	2018-09-28	67.00	66.05	66.00 - 67.00	58,775	3,900,835.40	12
1983	2018-09-27	67.00	67.02	67.00 - 68.00	30,239	2,026,468.72	12
1984	2018-09-26	67.00	66.50	66.00 - 67.00	132,997	8,815,334.44	27
1985	2018-09-25	67.00	66.12	66.06 - 67.00	251,024	16,628,944.20	20
1986	2018-09-24	66.50	66.20	66.10 - 67.50	293,642	19,495,221.70	39
1987	2018-09-21	67.18	66.62	66.50 - 67.90	22,658	1,513,815.52	19
1988	2018-09-20	66.90	67.05	66.50 - 67.18	79,657	5,340,426.58	23
1989	2018-09-19	67.18	66.11	66.10 - 67.18	231,176	15,284,109.98	16
1990	2018-09-18	67.00	67.18	66.02 - 68.00	249,072	16,496,760.81	20
1991	2018-09-17	67.50	66.34	66.00 - 68.00	333,879	22,572,195.60	30
1992	2018-09-14	67.51	67.00	67.00 - 68.00	74,623	5,047,970.46	18
1993	2018-09-13	67.99	66.08	66.01 - 67.99	166,996	11,069,050.09	18
1994	2018-09-12	68.00	67.41	66.01 - 68.00	42,879	2,913,511.13	20
1995	2018-09-11	68.50	68.50	67.00 - 68.50	34,691	2,359,713.00	16
1996	2018-09-10	67.00	68.00	65.03 - 70.00	395,122	27,171,925.86	39
1997	2018-09-07	66.90	66.91	66.70 - 67.00	31,433	2,098,811.70	18
1998	2018-09-06	65.04	66.90	65.04 - 67.00	2,054	137,607.02	3
1999	2018-09-05	67.00	66.58	65.04 - 67.08	48,648	3,215,520.85	20
2000	2018-09-04	67.00	66.03	65.00 - 67.00	16,746	1,101,267.12	16
2001	2018-09-03	68.00	66.99	66.50 - 68.00	308,447	20,690,451.62	33
2002	2018-08-31	69.00	68.67	67.00 - 69.00	180,156	12,285,364.50	12
2003	2018-08-30	68.50	67.86	67.00 - 68.50	582,031	39,537,134.90	29
2004	2018-08-29	68.00	68.54	68.00 - 69.00	421,712	28,816,759.30	43
2005	2018-08-28	66.51	68.50	66.51 - 69.00	308,216	21,000,065.07	28
2006	2018-08-27	65.00	66.00	65.00 - 66.50	866,383	56,868,337.55	46
2007	2018-08-24	64.00	64.32	63.90 - 65.20	451,974	29,148,680.16	40
2008	2018-08-23	64.00	64.25	63.90 - 65.00	387,716	24,877,924.00	23
2009	2018-08-22	65.09	64.75	63.50 - 66.00	535,940	34,504,506.10	45
2010	2018-08-21	67.01	65.88	65.01 - 68.00	534,599	35,488,833.97	43
2011	2018-08-20	68.00	67.83	67.01 - 70.00	336,255	22,913,781.77	29
2012	2018-08-17	70.00	69.01	69.01 - 71.00	15,254	1,062,867.42	7
2013	2018-08-16	70.00	67.76	67.01 - 70.00	464,904	31,668,804.82	50
2014	2018-08-15	70.55	70.00	69.50 - 71.00	299,877	20,999,840.51	29
2015	2018-08-14	70.00	70.55	69.01 - 71.00	422,672	29,798,665.28	23
2016	2018-08-13	71.00	70.00	69.00 - 71.00	195,536	13,647,186.88	23
2017	2018-08-10	71.00	70.12	70.00 - 72.20	152,399	10,785,693.50	39
2018	2018-08-09	69.99	71.28	69.00 - 72.99	246,451	17,765,707.94	28
2019	2018-08-08	68.00	69.20	68.00 - 70.00	233,607	16,152,768.30	26
2020	2018-08-07	70.00	68.00	68.00 - 70.00	55,219	3,787,883.60	28
2021	2018-08-06	71.50	70.17	70.00 - 72.00	241,652	17,178,068.55	53
2022	2018-08-03	72.00	71.84	71.70 - 73.00	86,279	6,226,937.76	26
2023	2018-08-02	74.00	72.66	72.01 - 74.00	494,201	36,072,311.00	61
2024	2018-08-01	74.00	74.53	71.00 - 75.00	328,503	24,338,978.83	48
2025	2018-07-31	74.98	73.20	72.00 - 75.00	665,573	48,936,160.86	67
2026	2018-07-30	70.00	72.59	70.00 - 75.00	1,114,424	80,008,366.80	80
2027	2018-07-27	67.90	69.06	67.90 - 69.99	552,995	38,140,172.62	33
2028	2018-07-26	63.02	65.60	63.00 - 70.00	2,077,954	137,851,838.33	98
2029	2018-07-25	63.96	62.03	61.21 - 63.99	668,931	42,400,679.11	37
2030	2018-07-24	60.98	63.92	60.10 - 64.98	969,047	61,837,703.96	40
2031	2018-07-23	58.40	59.04	58.00 - 61.00	1,688,791	99,538,204.04	38
2032	2018-07-20	58.00	58.50	58.00 - 58.99	209,213	12,153,674.66	12
2033	2018-07-19	58.00	58.00	57.20 - 58.00	45,654	2,637,135.50	15
2034	2018-07-18	58.50	58.50	57.00 - 58.50	212,667	12,357,724.50	7
2035	2018-07-17	58.90	56.54	56.50 - 58.90	1,384,655	78,393,550.58	34
2036	2018-07-16	58.00	58.99	58.00 - 59.00	182,602	10,703,089.14	26
2037	2018-07-10	57.10	58.98	57.10 - 58.99	103,543	6,022,626.67	13
2038	2018-07-09	57.00	57.42	57.00 - 58.99	174,645	10,106,497.93	21
2039	2018-07-06	57.00	56.60	56.50 - 57.50	94,002	5,333,198.00	10
2040	2018-07-05	57.00	57.37	57.00 - 57.50	87,074	4,963,718.00	12
2041	2018-07-04	56.00	56.98	56.00 - 57.50	103,148	5,853,050.07	24
2042	2018-07-03	57.00	56.00	56.00 - 57.00	38,249	2,142,318.00	14
2043	2018-07-02	56.51	57.00	56.51 - 57.00	81,515	4,644,771.81	13
2044	2018-06-29	55.50	56.40	55.50 - 57.40	187,207	10,432,258.82	17
2045	2018-06-28	58.10	56.81	55.11 - 58.10	192,356	10,967,861.78	28
2046	2018-06-27	58.70	58.75	58.00 - 58.75	171,355	10,038,519.40	11
2047	2018-06-26	59.00	58.55	57.81 - 59.00	199,455	11,620,699.09	37
2048	2018-06-25	58.00	58.86	58.00 - 59.00	325,684	19,106,192.15	43
2049	2018-06-22	58.00	57.82	57.20 - 58.01	51,356	2,966,169.20	20
2050	2018-06-21	58.50	57.24	57.00 - 58.50	283,640	16,283,783.62	39
2051	2018-06-20	59.00	57.92	57.60 - 59.00	145,880	8,460,704.00	15
2052	2018-06-19	58.99	58.54	57.00 - 59.50	643,907	37,084,298.73	52
2053	2018-06-18	58.00	58.57	57.60 - 59.50	261,226	15,347,000.18	29
2054	2018-06-15	59.00	58.76	58.00 - 60.00	243,994	14,490,775.31	21
2055	2018-06-14	55.30	58.92	55.10 - 60.00	2,678,092	156,354,770.56	80
2056	2018-06-13	55.31	55.23	55.00 - 56.00	832,944	46,121,258.38	28
2057	2018-06-12	56.00	55.63	55.23 - 56.59	413,099	23,009,368.18	26
2058	2018-06-11	55.90	55.21	55.11 - 56.60	212,793	11,956,451.53	23
2059	2018-06-08	57.00	55.94	55.00 - 57.80	559,707	31,451,929.35	83
2060	2018-06-07	54.50	56.19	54.50 - 57.90	808,895	45,005,691.30	75
2061	2018-06-06	53.00	54.13	53.00 - 55.00	222,035	11,897,049.51	35
2062	2018-06-05	53.00	53.19	53.00 - 53.50	238,273	12,680,900.20	52
2063	2018-06-04	53.00	53.00	52.00 - 54.00	723,436	38,350,579.40	40
2064	2018-05-31	52.00	51.21	50.50 - 53.30	1,445,820	74,047,900.70	53
2065	2018-05-30	52.00	51.87	51.00 - 52.00	313,667	16,129,293.50	38
2066	2018-05-29	53.00	52.62	50.03 - 53.00	3,259,660	170,946,065.78	43
2067	2018-05-28	53.50	52.21	50.00 - 53.99	269,789	13,837,035.72	38
2068	2018-05-25	49.90	53.11	49.90 - 54.20	660,397	34,850,404.47	55
2069	2018-05-24	47.98	48.97	47.98 - 50.00	3,202,762	156,279,825.34	88
2070	2018-05-23	47.00	46.23	46.00 - 47.20	244,424	11,357,143.14	36
2071	2018-05-22	46.10	46.02	46.00 - 47.00	210,636	9,709,388.00	24
2072	2018-05-21	46.10	46.78	46.10 - 47.00	478,963	22,380,589.70	20
2073	2018-05-18	47.00	47.00	46.99 - 48.00	181,525	8,614,086.20	18
2074	2018-05-17	47.00	47.95	45.00 - 48.20	1,519,197	71,529,503.00	52
2075	2018-05-16	46.02	47.65	46.02 - 48.00	441,892	21,026,771.44	30
2076	2018-05-15	47.00	47.73	45.01 - 47.99	728,997	34,593,818.02	28
2077	2018-05-14	48.00	46.88	46.00 - 48.00	909,150	42,505,848.30	28
2078	2018-05-11	46.00	47.28	43.10 - 48.97	667,235	31,228,541.01	52
2079	2018-05-10	48.00	46.83	46.01 - 48.00	570,454	26,805,508.83	36
2080	2018-05-09	49.00	46.82	46.00 - 49.00	607,430	28,482,430.82	41
2081	2018-05-08	46.00	48.28	45.60 - 50.00	1,606,379	76,986,559.39	73
2082	2018-05-07	46.50	46.88	45.00 - 48.00	1,554,713	72,780,075.38	106
2083	2018-05-04	45.00	46.55	45.00 - 47.00	1,263,533	58,665,332.11	70
2084	2018-05-03	43.99	44.25	42.50 - 45.00	453,838	20,072,269.86	28
2085	2018-05-02	42.05	43.18	42.05 - 44.50	190,311	8,254,740.96	20
2086	2018-05-01	42.01	42.69	42.01 - 44.00	1,313,543	56,422,067.56	56
2087	2018-04-30	43.01	42.06	42.00 - 44.00	103,866	4,427,189.70	37
2088	2018-04-27	45.00	45.35	44.00 - 46.00	537,386	24,362,390.39	32
2089	2018-04-26	45.50	45.16	44.00 - 46.90	649,354	29,322,021.59	48
2090	2018-04-25	47.00	46.49	45.00 - 47.00	585,294	27,044,856.82	30
2091	2018-04-24	47.00	47.37	46.50 - 47.99	641,735	30,282,443.50	51
2092	2018-04-23	47.00	47.01	46.00 - 48.10	680,698	31,862,954.95	47
2093	2018-04-20	47.50	46.61	46.00 - 48.20	732,104	34,136,949.56	49
2094	2018-04-19	47.20	47.28	46.10 - 48.00	186,136	8,790,299.42	41
2095	2018-04-18	47.00	47.09	46.00 - 48.50	1,130,928	52,965,738.35	90
2096	2018-04-17	43.21	47.20	43.21 - 49.00	1,534,085	71,841,071.17	211
2097	2018-04-16	43.80	44.77	43.00 - 45.00	1,342,032	59,887,701.26	69
2098	2018-04-13	40.65	43.79	40.65 - 45.00	848,043	37,012,256.37	58
2099	2018-04-12	41.00	42.69	40.00 - 43.99	1,056,474	44,580,112.14	78
2100	2018-04-11	42.50	41.28	40.00 - 42.90	596,998	24,447,074.10	75
2101	2018-04-10	40.10	42.09	40.00 - 43.00	1,143,249	46,918,763.52	155
2102	2018-04-09	43.99	41.19	39.80 - 43.99	668,247	27,114,488.65	50
2103	2018-04-06	42.00	42.81	41.50 - 44.00	490,731	20,933,872.58	65
2104	2018-04-05	44.95	41.72	41.10 - 44.95	692,020	29,081,128.15	66
2105	2018-04-04	43.05	44.53	43.00 - 45.99	1,002,802	44,148,145.17	58
2106	2018-04-03	42.30	44.95	42.30 - 46.26	784,195	35,304,485.13	91
2107	2018-04-02	46.50	42.98	41.50 - 46.50	612,906	26,697,418.67	64
2108	2018-03-30	46.90	46.26	44.00 - 47.00	345,427	15,990,392.95	56
2109	2018-03-29	46.20	45.51	44.00 - 49.13	2,135,174	99,265,992.06	171
2110	2018-03-28	39.00	43.65	39.00 - 43.70	723,547	30,086,955.86	100
2111	2018-03-27	41.00	38.00	36.02 - 41.00	2,769,088	107,688,289.24	137
2112	2018-03-26	46.00	40.37	39.21 - 47.00	3,835,874	164,627,888.08	199
2113	2018-03-23	45.00	46.12	43.71 - 48.99	3,966,518	180,842,317.56	332
2114	2018-03-22	66.00	49.13	49.13 - 66.00	13,940,050	787,385,785.74	232
2115	2018-03-21	57.79	57.79	57.79 - 57.79	7,204,420	416,343,431.80	241
2116	2018-03-20	50.26	50.26	50.26 - 50.26	5,489,979	275,926,344.54	250
2117	2018-03-19	43.71	43.71	43.71 - 43.71	525,114	22,952,732.94	26
2118	2018-03-16	38.01	38.01	38.01 - 38.01	445,486	16,932,922.86	15
2119	2018-03-15	33.06	33.06	33.06 - 33.06	805,693	26,636,210.58	9
2120	2018-03-14	28.75	28.75	28.75 - 28.75	2	57.50	1

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