Өмнөх өдрийн хаалтын ханш	17,550.00
Нээлтийн ханш	17,930.00
Хаалтын ханш	17,910.00
Тухайн өдрийн VWAP	17,857.30
Авах дээд үнэ	17,800.00 x 1
Зарах доод үнэ	17,900.00 x 18
Нийт гаргасан хувьцаа	65,559,710
Эргэлтэд гаргасан хувьцаа	65,559,710

Өдрийн хязгаар	17,350.00 - 17,930.00
Арилжигдсан ширхэг	262
Арилжааны үнийн дүн	4,678,610.00
Хэлцлийн тоо	21
52 долоо хоног	16,670.00 - 25,320.00
ISIN	CA29480N4049
Зах зээлийн үнэлгээ	1,174,174,406,100.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-09-22	17,200.00	17,550.00	17,200.00 - 17,980.00	1,955	34,350,350.00	35
2	2026-09-21	17,010.00	17,170.00	16,930.00 - 17,200.00	540	9,221,860.00	29
3	2026-09-18	16,910.00	17,010.00	16,900.00 - 17,010.00	2,000	33,968,260.00	45
4	2026-09-17	16,880.00	16,850.00	16,850.00 - 16,890.00	944	15,928,010.00	35
5	2026-09-16	16,900.00	16,890.00	16,850.00 - 17,000.00	1,669	28,198,320.00	47
6	2026-09-15	17,000.00	17,000.00	16,900.00 - 17,000.00	656	11,149,230.00	26
7	2026-09-14	16,960.00	16,980.00	16,860.00 - 16,990.00	755	12,793,490.00	37
8	2026-09-11	16,800.00	16,830.00	16,720.00 - 16,900.00	2,160	36,205,830.00	37
9	2026-09-10	16,700.00	16,790.00	16,700.00 - 16,800.00	1,460	24,401,780.00	31
10	2026-09-09	16,940.00	16,720.00	16,700.00 - 16,940.00	2,154	36,074,750.00	42
11	2026-09-08	16,670.00	16,670.00	16,650.00 - 16,700.00	1,052	17,536,680.00	69
12	2026-09-07	16,700.00	16,680.00	16,670.00 - 16,700.00	1,198	19,994,970.00	72
13	2026-09-04	16,730.00	16,700.00	16,700.00 - 16,750.00	635	10,615,460.00	55
14	2026-09-03	16,760.00	16,730.00	16,720.00 - 16,760.00	1,836	30,722,620.00	70
15	2026-09-02	16,760.00	16,790.00	16,740.00 - 16,950.00	724	12,152,100.00	44
16	2026-09-01	16,730.00	16,760.00	16,730.00 - 16,950.00	372	6,246,610.00	27
17	2026-08-31	16,850.00	16,740.00	16,730.00 - 16,850.00	812	13,616,640.00	64
18	2026-08-28	16,900.00	16,760.00	16,730.00 - 16,900.00	950	15,920,310.00	82
19	2026-08-27	16,900.00	16,840.00	16,750.00 - 16,900.00	918	15,414,880.00	59
20	2026-08-26	17,000.00	16,820.00	16,700.00 - 17,000.00	1,145	19,285,490.00	70
21	2026-08-25	17,000.00	17,000.00	16,800.00 - 17,000.00	4,187	70,959,740.00	78
22	2026-08-24	16,950.00	16,950.00	16,900.00 - 17,040.00	1,580	26,753,570.00	58
23	2026-08-21	17,100.00	17,010.00	16,980.00 - 17,100.00	415	7,061,860.00	42
24	2026-08-20	17,160.00	17,030.00	17,100.00 - 17,270.00	455	7,753,800.00	29
25	2026-08-19	17,280.00	17,160.00	17,100.00 - 17,280.00	1,383	23,757,710.00	51
26	2026-08-18	17,300.00	17,270.00	17,160.00 - 17,300.00	175	3,014,890.00	14
27	2026-08-17	17,300.00	17,170.00	17,150.00 - 17,300.00	329	5,663,300.00	26
28	2026-08-14	17,250.00	17,290.00	17,200.00 - 17,300.00	1,641	28,355,540.00	20
29	2026-08-13	17,300.00	17,300.00	17,200.00 - 17,300.00	579	9,997,350.00	13
30	2026-08-12	17,200.00	17,290.00	17,200.00 - 17,400.00	481	8,317,540.00	18
31	2026-08-11	17,400.00	17,400.00	17,200.00 - 17,440.00	1,341	23,330,630.00	27
32	2026-08-10	17,400.00	17,400.00	17,400.00 - 17,440.00	255	4,437,320.00	15
33	2026-08-07	16,990.00	17,100.00	16,990.00 - 17,390.00	693	11,797,420.00	15
34	2026-08-06	17,100.00	17,290.00	17,100.00 - 17,410.00	84	1,455,720.00	13
35	2026-08-05	17,000.00	17,030.00	17,000.00 - 17,040.00	78	1,326,820.00	6
36	2026-08-04	17,300.00	17,040.00	17,000.00 - 17,460.00	181	3,111,010.00	31
37	2026-08-03	17,370.00	17,320.00	17,290.00 - 17,370.00	160	2,772,010.00	28
38	2026-07-31	17,500.00	17,370.00	17,310.00 - 17,910.00	109	1,901,830.00	11
39	2026-07-30	16,890.00	17,290.00	16,890.00 - 18,000.00	716	12,259,640.00	20
40	2026-07-29	16,990.00	17,000.00	16,850.00 - 17,000.00	132	2,236,220.00	11
41	2026-07-28	16,990.00	17,000.00	16,850.00 - 17,000.00	296	5,020,690.00	15
42	2026-07-27	17,000.00	16,980.00	16,700.00 - 17,000.00	630	10,658,750.00	30
43	2026-07-24	16,890.00	17,000.00	16,700.00 - 17,000.00	394	6,667,360.00	23
44	2026-07-23	16,890.00	16,700.00	16,650.00 - 16,890.00	27	451,060.00	11
45	2026-07-22	16,800.00	16,730.00	16,600.00 - 16,900.00	352	5,910,150.00	37
46	2026-07-21	16,950.00	16,900.00	16,900.00 - 16,980.00	314	5,316,050.00	40
47	2026-07-20	16,930.00	16,990.00	16,930.00 - 17,000.00	689	11,692,100.00	29
48	2026-07-09	16,950.00	16,980.00	16,930.00 - 17,000.00	139	2,360,710.00	19
49	2026-07-08	16,900.00	16,950.00	16,900.00 - 16,980.00	67	1,135,240.00	15
50	2026-07-07	17,000.00	16,910.00	16,850.00 - 17,000.00	347	5,882,110.00	20
51	2026-07-06	16,980.00	17,000.00	16,850.00 - 17,000.00	202	3,423,230.00	36
52	2026-07-03	16,980.00	16,980.00	16,970.00 - 16,990.00	191	3,242,940.00	18
53	2026-07-02	16,910.00	16,970.00	16,900.00 - 16,980.00	298	5,043,800.00	29
54	2026-07-01	16,940.00	16,950.00	16,900.00 - 16,980.00	1,176	19,926,220.00	17
55	2026-06-30	16,900.00	16,850.00	16,800.00 - 16,900.00	336	5,670,350.00	20
56	2026-06-29	17,000.00	16,940.00	16,520.00 - 17,340.00	2,287	38,820,770.00	83
57	2026-06-26	17,000.00	16,990.00	16,970.00 - 17,200.00	911	15,485,670.00	22
58	2026-06-25	17,220.00	17,210.00	17,200.00 - 17,360.00	176	3,043,930.00	26
59	2026-06-24	17,340.00	17,300.00	17,300.00 - 17,370.00	231	4,000,350.00	12
60	2026-06-23	17,150.00	17,350.00	17,100.00 - 17,360.00	550	9,443,280.00	19
61	2026-06-22	17,360.00	17,340.00	17,100.00 - 17,360.00	76	1,311,760.00	9
62	2026-06-19	17,380.00	17,140.00	16,950.00 - 17,380.00	62	1,062,930.00	9
63	2026-06-18	17,000.00	17,040.00	16,930.00 - 17,400.00	1,020	17,444,120.00	36
64	2026-06-17	17,200.00	17,040.00	17,040.00 - 17,200.00	282	4,817,010.00	43
65	2026-06-16	17,150.00	17,180.00	17,050.00 - 17,200.00	565	9,699,450.00	17
66	2026-06-15	17,000.00	17,040.00	16,800.00 - 17,380.00	1,154	19,605,020.00	34
67	2026-06-12	17,380.00	17,150.00	17,000.00 - 17,380.00	333	5,727,270.00	38
68	2026-06-11	17,400.00	17,390.00	17,250.00 - 17,400.00	538	9,352,700.00	18
69	2026-06-10	17,300.00	17,400.00	17,300.00 - 17,400.00	54	934,300.00	9
70	2026-06-09	17,590.00	17,250.00	17,000.00 - 17,590.00	1,290	22,074,820.00	73
71	2026-06-08	17,810.00	17,330.00	17,000.00 - 17,810.00	2,211	38,936,300.00	103
72	2026-06-05	17,920.00	17,850.00	17,790.00 - 17,920.00	477	8,529,050.00	39
73	2026-06-04	17,910.00	17,920.00	17,900.00 - 17,930.00	703	12,592,010.00	32
74	2026-06-03	17,950.00	17,930.00	17,930.00 - 17,950.00	102	1,829,600.00	17
75	2026-06-02	17,950.00	17,980.00	17,950.00 - 17,990.00	330	5,929,560.00	32
76	2026-05-29	17,990.00	17,980.00	17,950.00 - 17,990.00	616	11,079,050.00	25
77	2026-05-28	17,960.00	17,990.00	17,900.00 - 17,990.00	437	7,847,170.00	20
78	2026-05-27	17,980.00	17,980.00	17,960.00 - 17,990.00	141	2,535,220.00	15
79	2026-05-26	17,990.00	17,960.00	17,950.00 - 18,000.00	996	17,907,840.00	53
80	2026-05-25	17,990.00	17,990.00	17,960.00 - 18,000.00	224	4,029,760.00	18
81	2026-05-22	18,000.00	18,000.00	17,990.00 - 18,000.00	40	719,820.00	11
82	2026-05-21	17,820.00	17,950.00	17,510.00 - 18,000.00	663	11,789,320.00	30
83	2026-05-20	17,750.00	17,780.00	17,500.00 - 17,800.00	471	8,321,060.00	27
84	2026-05-19	17,830.00	17,750.00	17,500.00 - 17,830.00	1,154	20,401,420.00	79
85	2026-05-18	18,000.00	17,820.00	17,800.00 - 18,000.00	938	16,762,280.00	52
86	2026-05-15	18,090.00	18,090.00	18,050.00 - 18,090.00	120	2,166,800.00	13
87	2026-05-14	18,020.00	18,030.00	17,890.00 - 18,180.00	1,539	27,733,940.00	48
88	2026-05-13	18,090.00	18,020.00	18,020.00 - 18,100.00	199	3,593,280.00	15
89	2026-05-12	18,090.00	18,020.00	17,970.00 - 18,090.00	568	10,243,610.00	53
90	2026-05-11	18,050.00	18,090.00	18,050.00 - 18,090.00	438	7,916,360.00	29
91	2026-05-08	18,080.00	18,070.00	18,000.00 - 18,090.00	2,621	47,381,220.00	54
92	2026-05-07	18,100.00	18,090.00	17,900.00 - 18,100.00	3,452	62,376,810.00	63
93	2026-05-06	18,110.00	18,190.00	18,110.00 - 18,190.00	266	4,825,290.00	17
94	2026-05-05	18,200.00	18,200.00	18,100.00 - 18,250.00	1,768	32,144,400.00	65
95	2026-05-04	18,190.00	18,190.00	18,190.00 - 18,250.00	631	11,483,120.00	31
96	2026-05-01	18,200.00	18,190.00	18,190.00 - 18,200.00	311	5,658,660.00	19
97	2026-04-30	18,250.00	18,090.00	18,000.00 - 18,400.00	1,305	23,637,820.00	47
98	2026-04-29	18,450.00	18,320.00	18,200.00 - 18,450.00	643	11,805,390.00	38
99	2026-04-28	18,500.00	18,440.00	18,400.00 - 18,600.00	352	6,507,540.00	26
100	2026-04-27	18,400.00	18,360.00	18,210.00 - 18,500.00	154	2,833,480.00	18
101	2026-04-24	18,500.00	18,330.00	18,150.00 - 18,600.00	1,308	24,196,370.00	20
102	2026-04-23	18,600.00	18,590.00	18,100.00 - 18,600.00	545	9,991,280.00	11
103	2026-04-22	18,690.00	18,620.00	18,000.00 - 18,690.00	1,034	18,762,670.00	63
104	2026-04-21	18,300.00	18,230.00	18,040.00 - 18,700.00	1,836	33,694,570.00	69
105	2026-04-20	18,400.00	18,300.00	18,300.00 - 18,500.00	1,150	21,167,700.00	35
106	2026-04-17	18,400.00	18,490.00	17,870.00 - 18,490.00	978	17,571,570.00	42
107	2026-04-16	18,220.00	18,020.00	18,000.00 - 18,400.00	1,030	18,575,500.00	21
108	2026-04-15	18,110.00	18,370.00	18,110.00 - 18,400.00	1,008	18,338,000.00	13
109	2026-04-14	18,400.00	18,250.00	18,200.00 - 18,400.00	169	3,080,100.00	8
110	2026-04-13	18,400.00	18,110.00	18,000.00 - 18,400.00	498	8,977,440.00	30
111	2026-04-10	18,490.00	18,260.00	18,120.00 - 18,500.00	723	13,273,120.00	15
112	2026-04-09	18,200.00	18,490.00	18,200.00 - 18,490.00	180	3,279,240.00	8
113	2026-04-08	18,200.00	18,300.00	18,200.00 - 18,300.00	290	5,289,270.00	13
114	2026-04-07	18,200.00	18,020.00	18,000.00 - 18,200.00	262	4,743,650.00	20
115	2026-04-06	18,200.00	18,250.00	17,920.00 - 18,260.00	678	12,247,860.00	31
116	2026-04-03	18,790.00	18,260.00	18,260.00 - 18,790.00	40	738,110.00	6
117	2026-04-02	19,000.00	18,470.00	18,100.00 - 19,080.00	3,323	62,063,160.00	21
118	2026-04-01	18,500.00	18,010.00	18,000.00 - 18,990.00	997	18,225,840.00	55
119	2026-03-31	18,100.00	18,300.00	18,100.00 - 18,490.00	23	420,630.00	7
120	2026-03-30	18,970.00	18,060.00	18,000.00 - 18,970.00	225	4,062,820.00	20
121	2026-03-27	18,520.00	18,000.00	18,000.00 - 18,520.00	1,241	22,467,020.00	63
122	2026-03-26	18,410.00	18,510.00	18,400.00 - 19,420.00	838	15,532,460.00	15
123	2026-03-25	18,000.00	18,000.00	18,000.00 - 18,400.00	1,486	26,909,310.00	43
124	2026-03-24	18,000.00	18,200.00	17,880.00 - 18,370.00	555	10,057,900.00	34
125	2026-03-23	18,200.00	17,610.00	17,020.00 - 18,250.00	1,063	19,166,440.00	44
126	2026-03-20	18,450.00	18,350.00	18,200.00 - 19,000.00	2,248	41,425,090.00	30
127	2026-03-19	18,600.00	18,570.00	18,460.00 - 19,590.00	1,476	27,459,040.00	24
128	2026-03-18	18,810.00	18,830.00	18,060.00 - 19,010.00	1,968	36,600,750.00	52
129	2026-03-17	19,710.00	19,010.00	18,810.00 - 19,710.00	901	17,299,560.00	54
130	2026-03-16	19,500.00	19,250.00	19,230.00 - 19,790.00	1,335	25,988,950.00	31
131	2026-03-13	19,990.00	19,530.00	19,500.00 - 19,990.00	527	10,325,320.00	17
132	2026-03-12	19,220.00	19,900.00	19,220.00 - 20,000.00	683	13,573,960.00	16
133	2026-03-11	20,060.00	19,370.00	18,810.00 - 20,520.00	716	14,067,320.00	59
134	2026-03-10	20,100.00	20,080.00	19,980.00 - 20,520.00	164	3,295,420.00	21
135	2026-03-09	20,480.00	20,040.00	20,000.00 - 20,700.00	2,377	48,126,240.00	48
136	2026-03-06	20,800.00	20,560.00	20,500.00 - 21,100.00	273	5,639,100.00	18
137	2026-03-05	20,820.00	20,820.00	20,400.00 - 20,820.00	466	9,623,700.00	23
138	2026-03-04	20,860.00	20,820.00	20,800.00 - 21,160.00	630	13,143,200.00	23
139	2026-03-03	21,200.00	21,180.00	21,180.00 - 21,400.00	1,330	28,209,880.00	22
140	2026-03-02	21,200.00	21,200.00	20,680.00 - 21,240.00	693	14,650,040.00	20
141	2026-02-27	20,500.00	21,200.00	20,500.00 - 21,260.00	774	15,943,020.00	21
142	2026-02-26	20,900.00	21,260.00	20,520.00 - 21,480.00	950	19,906,240.00	18
143	2026-02-25	20,540.00	20,620.00	20,500.00 - 20,760.00	1,693	34,898,280.00	23
144	2026-02-24	20,900.00	20,720.00	20,500.00 - 21,260.00	1,241	25,670,020.00	28
145	2026-02-23	20,880.00	20,540.00	20,500.00 - 21,000.00	792	16,290,440.00	25
146	2026-02-16	20,880.00	20,500.00	20,500.00 - 20,880.00	509	10,437,920.00	6
147	2026-02-13	20,240.00	20,380.00	20,240.00 - 20,880.00	186	3,792,200.00	5
148	2026-02-12	20,220.00	20,240.00	20,200.00 - 21,280.00	901	18,245,900.00	22
149	2026-02-11	20,600.00	20,160.00	20,120.00 - 21,380.00	592	12,060,580.00	21
150	2026-02-10	20,240.00	20,260.00	20,100.00 - 21,700.00	1,650	33,535,360.00	34
151	2026-02-09	19,950.00	20,180.00	19,950.00 - 20,940.00	801	16,144,750.00	26
152	2026-02-06	21,000.00	19,880.00	19,530.00 - 22,000.00	3,631	75,275,380.00	66
153	2026-02-05	21,000.00	21,420.00	20,900.00 - 22,160.00	1,760	37,708,100.00	29
154	2026-02-04	21,000.00	21,180.00	21,000.00 - 21,340.00	934	19,662,760.00	19
155	2026-02-03	21,020.00	21,080.00	21,000.00 - 21,200.00	1,378	29,038,900.00	19
156	2026-02-02	21,000.00	21,040.00	21,000.00 - 21,880.00	2,633	55,364,420.00	32
157	2026-01-30	22,040.00	22,000.00	22,000.00 - 22,200.00	1,903	41,877,980.00	18
158	2026-01-29	22,400.00	22,340.00	22,020.00 - 22,400.00	1,405	31,181,500.00	26
159	2026-01-28	22,000.00	22,400.00	21,700.00 - 22,500.00	1,417	31,316,380.00	41
160	2026-01-27	22,000.00	22,100.00	22,000.00 - 22,600.00	1,025	22,862,720.00	20
161	2026-01-26	21,960.00	22,040.00	21,700.00 - 23,000.00	5,174	114,232,900.00	58
162	2026-01-23	21,500.00	21,260.00	21,140.00 - 21,960.00	1,533	32,822,660.00	39
163	2026-01-22	21,400.00	21,000.00	20,800.00 - 21,500.00	810	17,036,860.00	26
164	2026-01-21	20,840.00	21,020.00	20,840.00 - 21,880.00	1,165	24,603,040.00	25
165	2026-01-20	21,160.00	21,020.00	21,000.00 - 21,980.00	1,703	35,874,920.00	48
166	2026-01-19	22,000.00	21,120.00	21,020.00 - 22,000.00	921	19,576,780.00	17
167	2026-01-16	22,180.00	21,940.00	21,340.00 - 22,180.00	1,661	36,547,180.00	22
168	2026-01-15	22,100.00	22,180.00	22,000.00 - 22,240.00	458	10,154,840.00	17
169	2026-01-14	22,100.00	22,100.00	22,080.00 - 22,280.00	2,248	49,687,640.00	21
170	2026-01-13	21,500.00	21,980.00	21,300.00 - 22,100.00	5,953	129,952,360.00	34
171	2026-01-12	21,060.00	21,000.00	20,900.00 - 21,260.00	748	15,713,200.00	13
172	2026-01-09	21,120.00	21,060.00	21,000.00 - 21,280.00	468	9,892,640.00	30
173	2026-01-08	21,280.00	21,200.00	21,000.00 - 21,280.00	2,822	59,526,780.00	14
174	2026-01-07	20,900.00	20,980.00	20,900.00 - 21,400.00	2,402	50,488,700.00	24
175	2026-01-06	20,300.00	20,780.00	20,220.00 - 20,800.00	387	7,996,620.00	10
176	2026-01-05	20,300.00	20,320.00	20,200.00 - 20,400.00	1,362	27,659,000.00	35
177	2026-01-02	20,580.00	20,360.00	20,300.00 - 20,600.00	795	16,178,520.00	31
178	2025-12-31	20,100.00	20,360.00	20,080.00 - 20,980.00	529	10,666,500.00	16
179	2025-12-30	20,740.00	20,200.00	19,900.00 - 20,760.00	1,121	22,823,020.00	48
180	2025-12-26	21,200.00	21,500.00	20,880.00 - 21,800.00	695	14,818,000.00	18
181	2025-12-25	21,220.00	21,500.00	21,180.00 - 22,160.00	278	5,906,400.00	12
182	2025-12-24	20,820.00	22,500.00	20,820.00 - 22,700.00	2,540	55,300,020.00	38
183	2025-12-23	20,400.00	21,180.00	20,400.00 - 21,600.00	2,630	55,652,380.00	39
184	2025-12-22	19,980.00	20,000.00	19,640.00 - 20,200.00	913	18,165,800.00	31
185	2025-12-19	19,670.00	19,670.00	19,670.00 - 19,670.00	53	1,042,510.00	3
186	2025-12-18	19,700.00	19,970.00	19,680.00 - 20,000.00	848	16,934,050.00	19
187	2025-12-17	20,000.00	19,950.00	19,560.00 - 20,000.00	521	10,283,330.00	19
188	2025-12-16	20,400.00	19,850.00	19,840.00 - 20,400.00	572	11,395,630.00	16
189	2025-12-15	20,380.00	20,300.00	20,300.00 - 20,380.00	205	4,161,900.00	5
190	2025-12-12	20,000.00	20,280.00	20,000.00 - 20,680.00	17	344,680.00	3
191	2025-12-11	19,890.00	19,700.00	19,500.00 - 20,800.00	306	6,027,870.00	13
192	2025-12-10	19,390.00	19,650.00	19,020.00 - 20,000.00	546	10,698,970.00	16
193	2025-12-09	18,850.00	19,400.00	18,850.00 - 19,400.00	262	4,966,530.00	9
194	2025-12-08	19,150.00	19,360.00	18,880.00 - 19,480.00	1,492	28,592,260.00	31
195	2025-12-05	19,100.00	19,300.00	19,100.00 - 19,300.00	332	6,388,000.00	14
196	2025-12-04	19,000.00	18,950.00	18,860.00 - 19,100.00	963	18,279,650.00	29
197	2025-12-03	18,910.00	18,930.00	18,900.00 - 19,000.00	275	5,201,660.00	14
198	2025-12-02	18,900.00	19,000.00	18,800.00 - 19,000.00	2,498	47,294,920.00	21
199	2025-12-01	18,880.00	18,660.00	18,600.00 - 18,880.00	747	13,991,860.00	51
200	2025-11-28	18,870.00	18,870.00	18,810.00 - 18,870.00	1,213	22,888,960.00	20
201	2025-11-27	18,550.00	18,860.00	18,510.00 - 18,860.00	1,066	19,800,740.00	27
202	2025-11-25	18,600.00	18,800.00	18,600.00 - 18,880.00	934	17,537,810.00	32
203	2025-11-24	18,900.00	18,810.00	18,520.00 - 18,900.00	1,606	30,292,120.00	38
204	2025-11-20	19,080.00	19,300.00	18,840.00 - 19,300.00	362	6,886,400.00	26
205	2025-11-19	19,280.00	19,140.00	19,000.00 - 19,500.00	2,294	43,902,790.00	52
206	2025-11-18	19,300.00	19,250.00	19,120.00 - 19,990.00	1,124	21,654,890.00	32
207	2025-11-17	19,520.00	19,380.00	19,220.00 - 19,540.00	2,454	47,894,290.00	42
208	2025-11-14	19,990.00	19,540.00	19,520.00 - 20,500.00	2,066	40,688,620.00	54
209	2025-11-13	19,660.00	19,890.00	19,650.00 - 19,990.00	229	4,548,700.00	16
210	2025-11-12	19,700.00	19,890.00	19,610.00 - 19,890.00	674	13,327,370.00	16
211	2025-11-11	19,230.00	19,920.00	19,230.00 - 20,000.00	703	13,920,660.00	32
212	2025-11-10	19,210.00	19,310.00	19,000.00 - 19,500.00	1,540	29,603,740.00	36
213	2025-11-07	19,850.00	19,220.00	18,800.00 - 19,850.00	3,293	64,042,510.00	113
214	2025-11-06	20,000.00	20,480.00	19,300.00 - 21,000.00	2,817	56,455,860.00	60
215	2025-11-05	21,000.00	20,120.00	20,000.00 - 21,000.00	2,458	50,136,800.00	74
216	2025-11-04	20,860.00	21,400.00	20,700.00 - 21,420.00	1,105	23,292,320.00	30
217	2025-11-03	20,100.00	20,780.00	20,100.00 - 20,880.00	1,040	21,229,280.00	30
218	2025-10-31	20,780.00	20,260.00	20,100.00 - 20,800.00	1,803	36,618,160.00	40
219	2025-10-30	20,500.00	20,680.00	20,240.00 - 20,780.00	401	8,242,780.00	17
220	2025-10-29	20,000.00	20,680.00	20,000.00 - 20,800.00	1,736	34,841,500.00	14
221	2025-10-28	20,000.00	20,100.00	19,500.00 - 20,300.00	3,748	75,021,330.00	65
222	2025-10-27	21,000.00	20,540.00	20,000.00 - 21,000.00	1,204	24,690,520.00	47
223	2025-10-24	21,540.00	21,420.00	21,200.00 - 21,540.00	917	19,689,540.00	56
224	2025-10-23	21,900.00	21,800.00	21,700.00 - 22,000.00	1,909	41,702,660.00	34
225	2025-10-22	22,680.00	22,180.00	21,100.00 - 22,680.00	2,052	45,719,840.00	75
226	2025-10-21	23,040.00	23,400.00	23,040.00 - 23,900.00	1,646	38,231,420.00	14
227	2025-10-20	24,000.00	23,020.00	23,000.00 - 24,000.00	4,906	114,205,780.00	82
228	2025-10-17	24,000.00	24,000.00	23,500.00 - 24,120.00	3,647	87,501,400.00	43
229	2025-10-16	24,200.00	24,280.00	24,120.00 - 24,300.00	1,988	48,108,440.00	15
230	2025-10-15	23,560.00	24,120.00	23,560.00 - 24,500.00	5,695	136,279,200.00	37
231	2025-10-14	23,600.00	23,740.00	23,500.00 - 23,800.00	2,779	65,791,780.00	50
232	2025-10-13	23,800.00	23,740.00	23,700.00 - 23,920.00	1,071	25,477,140.00	36
233	2025-10-10	24,900.00	24,000.00	23,620.00 - 24,900.00	3,848	94,288,740.00	43
234	2025-10-09	25,280.00	25,120.00	25,020.00 - 25,280.00	8,816	221,476,520.00	65
235	2025-10-08	25,300.00	25,160.00	25,100.00 - 25,360.00	1,502	37,879,160.00	51
236	2025-10-07	25,080.00	25,320.00	25,080.00 - 25,500.00	7,583	191,290,760.00	74
237	2025-10-06	24,520.00	25,020.00	24,520.00 - 25,200.00	8,376	209,167,820.00	77
238	2025-10-03	24,000.00	24,520.00	24,000.00 - 24,800.00	13,404	323,816,900.00	51
239	2025-10-02	23,700.00	23,060.00	22,900.00 - 23,800.00	6,061	141,018,140.00	76
240	2025-10-01	23,000.00	23,400.00	23,000.00 - 24,000.00	11,049	255,398,000.00	49
241	2025-09-30	22,000.00	22,480.00	22,000.00 - 23,000.00	6,337	141,786,240.00	37
242	2025-09-29	20,000.00	20,480.00	20,000.00 - 20,600.00	6,864	138,654,360.00	46
243	2025-09-26	20,000.00	20,000.00	20,000.00 - 20,100.00	21,493	429,900,180.00	40
244	2025-09-25	20,000.00	20,000.00	20,000.00 - 20,100.00	568	11,361,400.00	20
245	2025-09-24	20,240.00	20,000.00	19,510.00 - 20,240.00	2,594	51,423,670.00	75
246	2025-09-23	20,480.00	20,280.00	20,240.00 - 20,480.00	474	9,653,780.00	27
247	2025-09-22	20,000.00	20,240.00	19,700.00 - 20,500.00	2,622	53,401,160.00	45
248	2025-09-19	19,800.00	19,970.00	19,700.00 - 20,000.00	10,375	206,691,990.00	43
249	2025-09-18	20,500.00	19,880.00	19,600.00 - 20,500.00	9,513	192,886,120.00	85
250	2025-09-17	18,980.00	20,500.00	18,980.00 - 20,900.00	37,135	755,641,520.00	122
251	2025-09-16	18,950.00	18,690.00	18,500.00 - 18,950.00	3,221	60,266,680.00	64
252	2025-09-15	18,870.00	18,970.00	18,400.00 - 18,990.00	2,513	47,313,110.00	33
253	2025-09-12	18,980.00	18,900.00	18,090.00 - 18,990.00	1,622	30,237,840.00	39
254	2025-09-11	18,500.00	18,370.00	18,250.00 - 19,000.00	1,772	32,886,850.00	33
255	2025-09-10	18,100.00	18,250.00	18,060.00 - 19,000.00	8,530	155,833,630.00	45
256	2025-09-09	18,070.00	18,070.00	18,070.00 - 18,070.00	7	126,490.00	2
257	2025-08-26	2,589.00	2,619.00	2,550.00 - 2,700.00	45,887	118,519,003.00	76
258	2025-08-25	2,550.00	2,549.00	2,541.00 - 2,598.00	24,192	61,688,661.00	31
259	2025-08-22	2,549.00	2,549.00	2,549.00 - 2,550.00	11,266	28,717,683.00	15
260	2025-08-21	2,545.00	2,548.00	2,526.00 - 2,549.00	3,666	9,312,725.00	26
261	2025-08-20	2,550.00	2,540.00	2,540.00 - 2,550.00	4,340	11,064,372.00	8
262	2025-08-19	2,530.00	2,534.00	2,526.00 - 2,550.00	1,515	3,837,414.00	19
263	2025-08-18	2,547.00	2,550.00	2,521.00 - 2,550.00	8,266	21,016,001.00	19
264	2025-08-15	2,547.00	2,549.00	2,547.00 - 2,549.00	721	1,837,366.00	10
265	2025-08-14	2,547.00	2,522.00	2,515.00 - 2,548.00	5,220	13,166,132.00	12
266	2025-08-13	2,520.00	2,548.00	2,519.00 - 2,549.00	4,657	11,776,173.00	15
267	2025-08-12	2,505.00	2,514.00	2,501.00 - 2,514.00	305	764,051.00	9
268	2025-08-11	2,514.00	2,500.00	2,490.00 - 2,514.00	8,006	20,025,786.00	42
269	2025-08-08	2,491.00	2,514.00	2,491.00 - 2,514.00	2,946	7,359,966.00	25
270	2025-08-07	2,505.00	2,496.00	2,475.00 - 2,514.00	3,535	8,787,036.00	56
271	2025-08-06	2,515.00	2,450.00	2,400.00 - 2,515.00	7,119	17,526,340.00	37
272	2025-08-05	2,512.00	2,502.00	2,500.00 - 2,512.00	12,058	30,165,403.00	76
273	2025-08-04	2,514.00	2,512.00	2,506.00 - 2,515.00	4,778	11,997,488.00	37
274	2025-08-01	2,520.00	2,514.00	2,505.00 - 2,520.00	1,706	4,287,033.00	26
275	2025-07-31	2,533.00	2,525.00	2,525.00 - 2,533.00	198	500,839.00	6
276	2025-07-30	2,534.00	2,514.00	2,502.00 - 2,534.00	4,163	10,493,058.00	31
277	2025-07-29	2,555.00	2,537.00	2,534.00 - 2,555.00	7,544	19,173,176.00	33
278	2025-07-28	2,564.00	2,554.00	2,540.00 - 2,564.00	10,753	27,431,964.00	35
279	2025-07-25	2,564.00	2,563.00	2,545.00 - 2,565.00	6,348	16,236,703.00	33
280	2025-07-24	2,560.00	2,560.00	2,560.00 - 2,560.00	4,109	10,519,040.00	36
281	2025-07-23	2,564.00	2,557.00	2,545.00 - 2,564.00	5,093	13,051,726.00	21
282	2025-07-22	2,564.00	2,542.00	2,539.00 - 2,564.00	8,289	21,103,384.00	34
283	2025-07-21	2,550.00	2,564.00	2,537.00 - 2,565.00	8,673	22,074,812.00	46
284	2025-07-18	2,560.00	2,542.00	2,538.00 - 2,577.00	7,629	19,481,482.00	37
285	2025-07-09	2,558.00	2,560.00	2,534.00 - 2,568.00	10,410	26,534,197.00	25
286	2025-07-08	2,529.00	2,559.00	2,522.00 - 2,559.00	15,251	38,586,349.00	50
287	2025-07-07	2,529.00	2,528.00	2,525.00 - 2,529.00	32,267	81,585,099.00	32
288	2025-07-04	2,534.00	2,526.00	2,520.00 - 2,535.00	7,395	18,697,318.00	52
289	2025-07-03	2,536.00	2,530.00	2,520.00 - 2,558.00	7,639	19,365,023.00	36
290	2025-07-02	2,564.00	2,502.00	2,500.00 - 2,564.00	5,694	14,266,359.00	55
291	2025-07-01	2,560.00	2,525.00	2,500.00 - 2,578.00	4,911	12,399,368.00	45
292	2025-06-30	2,580.00	2,555.00	2,542.00 - 2,585.00	3,436	8,814,188.00	30
293	2025-06-27	2,589.00	2,570.00	2,540.00 - 2,589.00	2,176	5,591,935.00	23
294	2025-06-26	2,595.00	2,549.00	2,530.00 - 2,595.00	23,795	60,801,041.00	48
295	2025-06-25	2,580.00	2,580.00	2,575.00 - 2,580.00	20,959	54,066,985.00	36
296	2025-06-24	2,565.00	2,556.00	2,550.00 - 2,579.00	2,591	6,640,717.00	20
297	2025-06-23	2,547.00	2,577.00	2,547.00 - 2,590.00	1,846	4,725,366.00	13
298	2025-06-20	2,590.00	2,545.00	2,530.00 - 2,599.00	15,199	38,971,899.00	53
299	2025-06-19	2,590.00	2,592.00	2,590.00 - 2,594.00	982	2,544,862.00	12
300	2025-06-18	2,598.00	2,590.00	2,589.00 - 2,598.00	9,651	25,010,253.00	33
301	2025-06-17	2,599.00	2,598.00	2,597.00 - 2,599.00	3,240	8,420,656.00	18
302	2025-06-16	2,595.00	2,602.00	2,590.00 - 2,602.00	12,207	31,708,139.00	26
303	2025-06-13	2,590.00	2,592.00	2,588.00 - 2,595.00	42,539	110,198,774.00	37
304	2025-06-12	2,598.00	2,590.00	2,590.00 - 2,600.00	19,626	50,896,950.00	41
305	2025-06-10	2,590.00	2,598.00	2,590.00 - 2,600.00	42,467	110,159,275.00	24
306	2025-06-09	2,595.00	2,585.00	2,581.00 - 2,600.00	19,593	50,791,875.00	43
307	2025-06-06	2,580.00	2,588.00	2,570.00 - 2,595.00	20,708	53,394,005.00	54
308	2025-06-05	2,599.00	2,579.00	2,571.00 - 2,600.00	41,508	107,797,941.00	26
309	2025-06-04	2,620.00	2,579.00	2,575.00 - 2,620.00	22,786	59,425,739.00	41
310	2025-06-03	2,640.00	2,605.00	2,600.00 - 2,640.00	15,012	39,391,492.00	65
311	2025-06-02	2,630.00	2,630.00	2,621.00 - 2,640.00	49,508	130,205,415.00	40
312	2025-05-30	2,630.00	2,616.00	2,572.00 - 2,640.00	20,593	54,103,531.00	40
313	2025-05-29	2,610.00	2,630.00	2,610.00 - 2,702.00	44,373	117,252,024.00	33
314	2025-05-28	2,600.00	2,610.00	2,570.00 - 2,700.00	41,360	108,657,217.00	54
315	2025-05-27	2,546.00	2,546.00	2,540.00 - 2,550.00	37,632	95,846,148.00	62
316	2025-05-26	2,545.00	2,540.00	2,536.00 - 2,545.00	3,320	8,436,212.00	21
317	2025-05-23	2,541.00	2,532.00	2,530.00 - 2,546.00	8,887	22,561,740.00	45
318	2025-05-22	2,548.00	2,545.00	2,540.00 - 2,550.00	17,989	45,836,082.00	35
319	2025-05-21	2,500.00	2,545.00	2,500.00 - 2,546.00	14,700	37,265,894.00	26
320	2025-05-20	2,489.00	2,496.00	2,485.00 - 2,500.00	20,932	52,117,994.00	32
321	2025-05-19	2,468.00	2,472.00	2,461.00 - 2,500.00	26,779	66,168,695.00	60
322	2025-05-16	2,547.00	2,468.00	2,451.00 - 2,550.00	25,677	63,998,407.00	58
323	2025-05-15	2,505.00	2,514.00	2,447.00 - 2,549.00	36,663	90,301,827.00	62
324	2025-05-14	2,549.00	2,516.00	2,500.00 - 2,550.00	17,151	43,273,132.00	41
325	2025-05-13	2,550.00	2,549.00	2,456.00 - 2,550.00	27,112	68,415,503.00	54
326	2025-05-12	2,450.00	2,538.00	2,450.00 - 2,579.00	45,408	112,814,380.00	54
327	2025-05-09	2,450.00	2,447.00	2,433.00 - 2,450.00	27,940	68,339,725.00	54
328	2025-05-08	2,418.00	2,441.00	2,417.00 - 2,450.00	7,252	17,645,039.00	37
329	2025-05-07	2,400.00	2,410.00	2,400.00 - 2,415.00	34,727	83,555,317.00	56
330	2025-05-06	2,390.00	2,385.00	2,366.00 - 2,390.00	1,445	3,449,250.00	15
331	2025-05-05	2,390.00	2,364.00	2,360.00 - 2,400.00	10,712	25,582,802.00	42
332	2025-05-02	2,360.00	2,381.00	2,360.00 - 2,385.00	7,659	18,143,382.00	35
333	2025-05-01	2,354.00	2,367.00	2,349.00 - 2,370.00	8,439	19,908,154.00	38
334	2025-04-30	2,376.00	2,350.00	2,350.00 - 2,376.00	19,265	45,435,757.00	51
335	2025-04-29	2,383.00	2,382.00	2,370.00 - 2,385.00	17,120	40,759,206.00	43
336	2025-04-28	2,314.00	2,380.00	2,314.00 - 2,390.00	7,210	17,114,420.00	18
337	2025-04-25	2,239.00	2,312.00	2,239.00 - 2,368.00	18,739	43,505,621.00	34
338	2025-04-24	2,350.00	2,270.00	2,213.00 - 2,350.00	13,970	32,260,479.00	52
339	2025-04-23	2,399.00	2,343.00	2,300.00 - 2,399.00	31,500	74,399,896.00	77
340	2025-04-22	2,295.00	2,381.00	2,295.00 - 2,415.00	37,449	87,990,851.00	60
341	2025-04-21	2,095.00	2,100.00	2,090.00 - 2,300.00	13,445	28,443,216.00	30
342	2025-04-18	2,000.00	2,032.00	1,994.00 - 2,079.00	32,354	65,116,173.00	58
343	2025-04-17	2,000.00	1,992.00	1,990.00 - 2,000.00	11,634	23,238,387.00	39
344	2025-04-16	2,011.00	1,988.00	1,985.00 - 2,025.00	15,469	31,003,716.00	44
345	2025-04-15	1,939.00	1,999.00	1,939.00 - 2,033.00	12,165	24,264,410.00	37
346	2025-04-14	1,915.00	1,913.00	1,903.00 - 1,932.00	4,030	7,704,529.00	23
347	2025-04-11	1,900.00	1,904.00	1,882.00 - 1,915.00	4,395	8,362,498.00	31
348	2025-04-10	1,853.00	1,881.00	1,851.00 - 1,900.00	6,861	12,983,170.00	18
349	2025-04-09	1,850.00	1,850.00	1,850.00 - 1,888.00	1,568	2,902,236.00	9
350	2025-04-08	1,886.00	1,842.00	1,840.00 - 1,925.00	17,748	32,849,043.00	34
351	2025-04-07	1,902.00	1,850.00	1,850.00 - 1,902.00	28,724	53,441,044.00	42
352	2025-04-04	1,933.00	1,940.00	1,930.00 - 1,949.00	5,130	9,983,429.00	15
353	2025-04-03	1,947.00	1,930.00	1,910.00 - 1,950.00	1,004	1,937,949.00	14
354	2025-04-02	1,911.00	1,927.00	1,911.00 - 1,927.00	4,677	8,947,603.00	14
355	2025-04-01	1,895.00	1,904.00	1,895.00 - 1,910.00	12,595	23,936,030.00	23
356	2025-03-31	1,851.00	1,883.00	1,850.00 - 1,885.00	22,057	40,988,527.00	31
357	2025-03-28	1,850.00	1,853.00	1,850.00 - 1,853.00	7,505	13,884,755.00	4
358	2025-03-27	1,885.00	1,836.00	1,831.00 - 1,889.00	1,096	2,035,156.00	18
359	2025-03-26	1,830.00	1,820.00	1,807.00 - 1,889.00	7,905	14,439,464.00	23
360	2025-03-25	1,825.00	1,815.00	1,805.00 - 1,830.00	22,493	40,671,869.00	32
361	2025-03-24	1,814.00	1,828.00	1,810.00 - 1,845.00	21,980	39,892,404.00	39
362	2025-03-21	1,850.00	1,815.00	1,813.00 - 1,850.00	56,489	102,556,632.00	73
363	2025-03-20	1,892.00	1,818.00	1,815.00 - 1,905.00	6,914	12,648,083.00	37
364	2025-03-19	1,880.00	1,825.00	1,821.00 - 1,920.00	2,291	4,270,462.00	37
365	2025-03-18	1,855.00	1,882.00	1,821.00 - 1,904.00	7,527	14,082,042.00	35
366	2025-03-17	1,885.00	1,854.00	1,815.00 - 1,919.00	23,760	44,385,951.00	68
367	2025-03-14	1,841.00	1,841.00	1,812.00 - 1,885.00	27,525	51,104,991.00	37
368	2025-03-13	1,836.00	1,841.00	1,836.00 - 1,894.00	7,248	13,405,157.00	19
369	2025-03-12	1,813.00	1,896.00	1,813.00 - 1,897.00	1,766	3,231,486.00	9
370	2025-03-11	1,860.00	1,898.00	1,820.00 - 1,919.00	1,847	3,442,477.00	15
371	2025-03-10	1,800.00	1,829.59	1,800.00 - 1,845.00	519	945,522.00	16
372	2025-03-07	1,778.00	1,800.00	1,778.00 - 1,844.00	4,166	7,467,983.00	25
373	2025-03-06	1,778.00	1,775.00	1,775.00 - 1,780.00	8,452	15,025,081.00	30
374	2025-02-28	1,771.00	1,800.00	1,770.00 - 1,810.00	9,259	16,650,986.00	23
375	2025-02-27	1,801.00	1,778.00	1,770.00 - 1,805.00	2,400	4,274,963.00	30
376	2025-02-26	1,803.00	1,772.00	1,771.00 - 1,820.00	4,236	7,568,369.00	28
377	2025-02-25	1,823.00	1,820.00	1,809.00 - 1,826.00	10,314	18,690,282.00	34
378	2025-02-24	1,849.00	1,828.00	1,817.00 - 1,849.00	4,406	8,044,737.00	28
379	2025-02-21	1,880.00	1,849.00	1,806.00 - 1,880.00	4,065	7,475,018.00	20
380	2025-02-20	1,880.00	1,879.00	1,800.00 - 1,880.00	6,019	11,060,182.00	30
381	2025-02-19	1,930.00	1,900.00	1,845.00 - 1,930.00	11,694	22,118,226.00	32
382	2025-02-18	1,940.00	1,946.00	1,930.00 - 1,979.00	34,247	66,640,932.00	44
383	2025-02-17	1,896.00	1,940.00	1,896.00 - 1,940.00	23,657	45,062,862.00	48
384	2025-02-14	1,850.00	1,896.00	1,850.00 - 1,900.00	16,068	29,937,029.00	31
385	2025-02-13	1,798.00	1,842.00	1,798.00 - 1,900.00	21,295	38,428,157.00	49
386	2025-02-12	1,750.00	1,797.00	1,750.00 - 1,798.00	9,777	17,266,516.00	16
387	2025-02-11	1,734.00	1,750.00	1,730.00 - 1,750.00	23,551	40,938,630.00	42
388	2025-02-10	1,725.00	1,726.00	1,725.00 - 1,733.00	6,434	11,105,172.00	24
389	2025-02-07	1,720.00	1,725.00	1,720.00 - 1,733.00	510	880,101.00	12
390	2025-02-06	1,720.00	1,720.00	1,720.00 - 1,735.00	31,766	54,637,898.00	28
391	2025-02-05	1,718.00	1,718.00	1,710.00 - 1,719.00	7,172	12,308,319.00	17
392	2025-02-04	1,700.00	1,719.00	1,700.00 - 1,719.00	4,044	6,918,011.00	17
393	2025-02-03	1,710.00	1,700.00	1,696.00 - 1,710.00	2,591	4,408,846.00	31
394	2025-01-31	1,719.00	1,704.00	1,700.00 - 1,720.00	7,125	12,158,332.00	19
395	2025-01-30	1,719.00	1,713.00	1,692.00 - 1,723.00	8,656	14,781,131.00	27
396	2025-01-29	1,701.00	1,702.00	1,701.00 - 1,719.00	1,152	1,961,522.00	8
397	2025-01-28	1,721.00	1,693.00	1,692.00 - 1,724.00	19,791	33,641,406.00	23
398	2025-01-27	1,699.00	1,723.00	1,699.00 - 1,735.00	26,296	45,385,333.00	30
399	2025-01-24	1,704.00	1,700.00	1,700.00 - 1,704.00	3,827	6,507,200.00	13
400	2025-01-23	1,700.00	1,700.00	1,700.00 - 1,704.00	2,232	3,794,436.00	13
401	2025-01-22	1,690.00	1,685.00	1,680.00 - 1,703.00	3,465	5,837,611.00	29
402	2025-01-21	1,700.00	1,685.00	1,683.00 - 1,700.00	1,092	1,840,428.00	10
403	2025-01-20	1,700.00	1,685.00	1,680.00 - 1,700.00	998	1,685,435.00	11
404	2025-01-17	1,695.00	1,700.00	1,680.00 - 1,700.00	1,095	1,852,273.00	18
405	2025-01-16	1,708.00	1,700.00	1,683.00 - 1,708.00	821	1,395,712.00	14
406	2025-01-15	1,706.00	1,699.00	1,680.00 - 1,708.00	7,208	12,271,651.00	31
407	2025-01-14	1,700.00	1,704.00	1,700.00 - 1,706.00	2,574	4,383,168.00	18
408	2025-01-13	1,700.00	1,706.00	1,690.00 - 1,717.00	4,254	7,232,495.00	21
409	2025-01-10	1,690.00	1,718.00	1,651.00 - 1,725.00	256	435,893.00	18
410	2025-01-09	1,700.00	1,705.00	1,700.00 - 1,740.00	3,430	5,841,230.00	28
411	2025-01-08	1,541.00	1,551.00	1,537.00 - 1,699.00	860	1,333,748.00	9
412	2025-01-07	1,650.00	1,537.00	1,500.00 - 1,794.00	55,266	86,732,668.00	123
413	2025-01-06	1,588.00	1,650.00	1,587.00 - 1,650.00	51,202	81,455,429.00	32
414	2025-01-03	1,580.00	1,589.00	1,580.00 - 1,589.00	2,208	3,500,106.00	18
415	2025-01-02	1,575.00	1,590.00	1,575.00 - 1,599.00	12,593	20,015,145.00	19
416	2024-12-31	1,570.00	1,556.00	1,550.00 - 1,589.00	13,055	20,357,838.00	39
417	2024-12-30	1,555.00	1,570.00	1,555.00 - 1,590.00	2,101	3,296,312.00	21
418	2024-12-27	1,590.00	1,555.00	1,550.00 - 1,590.00	5,544	8,638,195.00	38
419	2024-12-26	1,590.00	1,567.00	1,565.00 - 1,590.00	18,875	29,670,479.00	28
420	2024-12-25	1,564.00	1,552.00	1,550.00 - 1,600.00	21,561	33,696,969.00	50
421	2024-12-24	1,599.00	1,599.00	1,561.00 - 1,599.00	1,807	2,859,281.00	18
422	2024-12-23	1,575.00	1,579.00	1,542.00 - 1,600.00	5,893	9,292,607.00	45
423	2024-12-20	1,521.00	1,575.00	1,500.00 - 1,581.00	11,123	16,818,106.00	50
424	2024-12-19	1,595.00	1,520.00	1,500.00 - 1,597.00	20,258	30,866,262.00	66
425	2024-12-18	1,629.00	1,600.00	1,600.00 - 1,630.00	5,967	9,569,412.00	25
426	2024-12-17	1,630.00	1,630.00	1,550.00 - 1,630.00	9,583	15,108,591.00	69
427	2024-12-16	1,650.00	1,604.00	1,600.00 - 1,650.00	8,976	14,532,518.00	42
428	2024-12-13	1,630.00	1,689.00	1,605.00 - 1,689.00	3,527	5,783,893.00	14
429	2024-12-12	1,680.00	1,638.00	1,630.00 - 1,697.00	1,894	3,115,530.00	21
430	2024-12-11	1,690.00	1,690.00	1,585.00 - 1,700.00	15,907	25,709,407.00	49
431	2024-12-10	1,780.00	1,713.00	1,633.00 - 1,800.00	11,855	20,472,074.00	51
432	2024-12-09	1,750.00	1,800.00	1,750.00 - 1,800.00	2,411	4,254,370.00	17
433	2024-12-06	1,789.00	1,745.00	1,745.00 - 1,790.00	481	844,615.00	14
434	2024-12-05	1,800.00	1,759.00	1,740.00 - 1,800.00	9,473	16,633,540.00	26
435	2024-12-04	1,578.00	1,633.00	1,575.00 - 1,700.00	26,797	42,605,932.00	37
436	2024-12-03	1,559.00	1,579.00	1,558.00 - 1,580.00	9,165	14,312,494.00	26
437	2024-12-02	1,500.00	1,559.00	1,500.00 - 1,560.00	3,416	5,238,421.00	22
438	2024-11-29	1,503.00	1,528.00	1,450.00 - 1,550.00	7,247	10,974,594.00	33
439	2024-11-28	1,538.00	1,500.00	1,500.00 - 1,538.00	11,536	17,357,457.00	42
440	2024-11-27	1,501.00	1,526.00	1,500.00 - 1,556.00	30,226	46,109,772.00	47
441	2024-11-25	1,556.00	1,520.00	1,503.00 - 1,558.00	20,870	31,900,409.00	51
442	2024-11-22	1,558.00	1,558.00	1,540.00 - 1,560.00	2,523	3,930,834.00	10
443	2024-11-21	1,549.00	1,560.00	1,521.00 - 1,580.00	2,115	3,251,038.00	18
444	2024-11-20	1,560.00	1,565.00	1,510.00 - 1,567.00	28,393	43,133,263.00	38
445	2024-11-19	1,532.00	1,556.00	1,531.00 - 1,565.00	10,994	17,028,722.00	25
446	2024-11-18	1,551.00	1,534.00	1,530.00 - 1,560.00	16,499	25,559,991.00	35
447	2024-11-15	1,501.00	1,551.00	1,501.00 - 1,558.00	3,193	4,834,634.00	16
448	2024-11-14	1,505.00	1,527.00	1,502.00 - 1,567.00	6,029	9,168,644.00	17
449	2024-11-13	1,595.00	1,567.00	1,500.00 - 1,595.00	27,760	42,558,845.00	60
450	2024-11-12	1,580.00	1,600.00	1,520.00 - 1,619.00	14,767	22,972,868.00	41
451	2024-11-11	1,595.00	1,638.00	1,580.00 - 1,640.00	9,961	16,167,830.00	19
452	2024-11-08	1,645.00	1,640.00	1,500.00 - 1,645.00	11,586	18,214,927.00	39
453	2024-11-07	1,629.00	1,645.00	1,600.00 - 1,648.00	3,378	5,498,968.00	20
454	2024-11-06	1,643.00	1,648.00	1,600.00 - 1,648.00	17,048	27,888,877.00	28
455	2024-11-05	1,650.00	1,650.00	1,650.00 - 1,680.00	8,921	14,732,383.00	32
456	2024-11-04	1,652.00	1,653.00	1,650.00 - 1,690.00	4,236	7,030,753.00	20
457	2024-11-01	1,700.00	1,655.00	1,650.00 - 1,700.00	12,049	20,032,898.00	28
458	2024-10-31	1,700.00	1,682.00	1,671.00 - 1,715.00	17,492	29,589,598.00	41
459	2024-10-30	1,700.00	1,705.00	1,700.00 - 1,750.00	9,148	15,603,567.00	17
460	2024-10-29	1,698.00	1,702.00	1,698.00 - 1,705.00	6,010	10,242,461.00	30
461	2024-10-28	1,693.00	1,698.00	1,692.00 - 1,720.00	10,436	17,714,614.00	34
462	2024-10-25	1,725.00	1,705.00	1,700.00 - 1,725.00	2,700	4,609,775.00	11
463	2024-10-24	1,700.00	1,700.00	1,665.00 - 1,705.00	48,549	82,533,653.00	50
464	2024-10-23	1,774.00	1,734.00	1,720.00 - 1,787.00	24,682	43,777,064.00	41
465	2024-10-22	1,780.00	1,774.00	1,700.00 - 1,781.00	17,292	30,301,956.00	59
466	2024-10-21	1,794.00	1,781.00	1,778.00 - 1,798.00	9,969	17,836,509.00	26
467	2024-10-18	1,800.00	1,790.00	1,775.00 - 1,800.00	1,336	2,392,195.00	13
468	2024-10-17	1,772.00	1,773.00	1,751.00 - 1,799.00	8,598	15,225,549.00	45
469	2024-10-16	1,745.00	1,799.00	1,745.00 - 1,800.00	663	1,161,635.00	13
470	2024-10-15	1,846.00	1,717.00	1,700.00 - 1,847.00	11,419	20,593,279.00	61
471	2024-10-14	1,851.00	1,854.00	1,850.00 - 1,900.00	27,250	50,628,763.00	53
472	2024-10-10	1,940.00	1,866.00	1,825.00 - 1,940.00	11,156	20,960,191.00	62
473	2024-10-09	1,948.00	1,919.00	1,915.00 - 1,948.00	25,143	48,637,138.00	65
474	2024-10-08	1,810.00	1,945.00	1,810.00 - 1,998.00	30,785	58,770,013.00	77
475	2024-10-07	1,784.00	1,789.00	1,780.00 - 1,790.00	12,018	21,463,396.00	45
476	2024-10-04	1,789.00	1,777.00	1,700.00 - 1,789.00	25,731	45,363,521.00	57
477	2024-10-03	1,684.00	1,786.00	1,684.00 - 1,800.00	21,146	37,602,168.00	68
478	2024-10-02	1,650.00	1,673.00	1,650.00 - 1,680.00	46,079	76,577,640.00	48
479	2024-09-30	1,617.00	1,628.00	1,617.00 - 1,630.00	10,634	17,239,924.00	18
480	2024-09-27	1,618.00	1,613.00	1,521.00 - 1,619.00	6,073	9,652,124.00	31
481	2024-09-26	1,649.00	1,599.00	1,584.00 - 1,649.00	30,859	49,784,037.00	39
482	2024-09-25	1,501.00	1,643.00	1,501.00 - 1,695.00	26,226	41,495,834.00	53
483	2024-09-24	1,395.00	1,476.00	1,380.00 - 1,500.00	34,754	50,494,720.00	37
484	2024-09-23	1,350.00	1,370.00	1,350.00 - 1,370.00	5,531	7,547,015.00	14
485	2024-09-20	1,305.00	1,369.00	1,305.00 - 1,370.00	13,204	17,812,540.00	18
486	2024-09-19	1,299.00	1,300.00	1,299.00 - 1,300.00	21,229	27,596,850.00	22
487	2024-09-18	1,299.00	1,296.00	1,292.00 - 1,299.00	6,412	8,321,279.00	15
488	2024-09-17	1,300.00	1,299.00	1,298.00 - 1,300.00	137	177,972.00	12
489	2024-09-16	1,300.00	1,299.00	1,295.00 - 1,300.00	2,945	3,826,690.00	14
490	2024-09-13	1,295.00	1,300.00	1,273.00 - 1,300.00	2,768	3,581,434.00	13
491	2024-09-12	1,298.00	1,283.00	1,265.00 - 1,300.00	5,574	7,152,251.00	11
492	2024-09-11	1,300.00	1,298.00	1,298.00 - 1,300.00	10,541	13,683,200.00	12
493	2024-09-10	1,294.00	1,258.00	1,250.00 - 1,300.00	6,623	8,301,241.00	18
494	2024-09-09	1,246.00	1,305.00	1,245.00 - 1,329.00	5,691	7,202,133.00	18
495	2024-09-06	1,299.00	1,251.00	1,246.00 - 1,300.00	10,590	13,273,793.00	47
496	2024-09-05	1,299.00	1,265.00	1,260.00 - 1,300.00	8,348	10,699,380.00	32
497	2024-09-04	1,326.00	1,299.00	1,280.00 - 1,326.00	2,789	3,666,927.00	23
498	2024-09-03	1,325.00	1,348.00	1,290.00 - 1,350.00	11,254	14,989,730.00	31
499	2024-09-02	1,300.00	1,320.00	1,280.00 - 1,320.00	13,381	17,368,600.00	15
500	2024-08-30	1,250.00	1,286.00	1,250.00 - 1,298.00	11,235	14,225,483.00	24
501	2024-08-29	1,226.00	1,250.00	1,226.00 - 1,250.00	1,013	1,254,649.00	7
502	2024-08-28	1,248.00	1,225.00	1,221.00 - 1,250.00	7,152	8,931,176.00	8
503	2024-08-27	1,240.00	1,247.00	1,210.00 - 1,247.00	938	1,162,996.00	10
504	2024-08-26	1,230.00	1,243.00	1,203.00 - 1,245.00	3,962	4,860,744.00	15
505	2024-08-23	1,231.00	1,239.00	1,230.00 - 1,240.00	1,532	1,896,229.00	14
506	2024-08-22	1,240.00	1,232.00	1,230.00 - 1,240.00	6,806	8,412,473.00	33
507	2024-08-21	1,235.00	1,241.00	1,231.00 - 1,243.00	1,225	1,518,092.00	18
508	2024-08-20	1,230.00	1,231.00	1,230.00 - 1,239.00	558	686,776.00	7
509	2024-08-19	1,249.00	1,232.00	1,230.00 - 1,249.00	909	1,120,614.00	8
510	2024-08-16	1,263.00	1,250.00	1,250.00 - 1,263.00	2,816	3,532,733.00	5
511	2024-08-15	1,244.00	1,226.00	1,210.00 - 1,245.00	6,012	7,428,088.00	11
512	2024-08-14	1,207.00	1,238.00	1,200.00 - 1,250.00	9,729	12,014,236.00	21
513	2024-08-13	1,197.00	1,205.00	1,169.00 - 1,207.00	4,735	5,673,013.00	16
514	2024-08-12	1,239.00	1,207.00	1,196.00 - 1,240.00	17,888	21,782,789.00	46
515	2024-08-09	1,215.00	1,245.00	1,215.00 - 1,249.00	2,648	3,239,506.00	9
516	2024-08-08	1,209.00	1,210.00	1,195.00 - 1,215.00	8,091	9,746,738.00	22
517	2024-08-07	1,194.00	1,207.00	1,194.00 - 1,209.00	4,524	5,427,516.00	8
518	2024-08-06	1,252.00	1,195.00	1,161.00 - 1,252.00	37,580	45,766,006.00	69
519	2024-08-05	1,312.00	1,251.00	1,217.00 - 1,312.00	20,564	25,900,945.00	46
520	2024-08-02	1,244.00	1,287.00	1,244.00 - 1,310.00	6,711	8,479,428.00	30
521	2024-08-01	1,153.00	1,200.00	1,153.00 - 1,243.00	12,065	14,204,638.00	23
522	2024-07-31	1,150.00	1,148.00	1,140.00 - 1,150.00	964	1,107,420.00	9
523	2024-07-30	1,140.00	1,136.00	1,135.00 - 1,150.00	4,010	4,556,202.00	10
524	2024-07-29	1,150.00	1,138.00	1,134.00 - 1,150.00	10,012	11,453,786.00	25
525	2024-07-26	1,156.00	1,150.00	1,149.00 - 1,156.00	9,902	11,387,172.00	13
526	2024-07-25	1,147.00	1,156.00	1,139.00 - 1,156.00	23,591	27,037,633.00	32
527	2024-07-24	1,151.00	1,149.00	1,145.00 - 1,151.00	18,513	21,249,913.00	24
528	2024-07-23	1,156.00	1,150.00	1,145.00 - 1,156.00	11,466	13,206,565.00	23
529	2024-07-22	1,145.00	1,156.00	1,121.00 - 1,160.00	14,360	16,503,918.00	28
530	2024-07-19	1,150.00	1,145.00	1,145.00 - 1,150.00	1,476	1,695,170.00	7
531	2024-07-18	1,150.00	1,172.00	1,150.00 - 1,180.00	6,770	7,925,689.00	17
532	2024-07-17	1,093.00	1,095.00	1,091.00 - 1,103.00	15,414	16,880,551.00	17
533	2024-07-16	1,098.00	1,093.00	1,093.00 - 1,103.00	19,557	21,462,853.00	28
534	2024-07-09	1,098.00	1,098.00	1,095.00 - 1,098.00	4,554	5,000,289.00	9
535	2024-07-08	1,096.00	1,095.00	1,095.00 - 1,098.00	3,854	4,221,924.00	37
536	2024-07-05	1,095.00	1,093.00	1,090.00 - 1,098.00	619	676,591.00	11
537	2024-07-04	1,090.00	1,090.00	1,089.00 - 1,092.00	934	1,018,160.00	12
538	2024-07-03	1,097.00	1,092.00	1,090.00 - 1,097.00	10,440	11,397,202.00	19
539	2024-07-02	1,091.00	1,095.00	1,085.00 - 1,098.00	7,255	7,945,762.00	22
540	2024-07-01	1,099.00	1,098.00	1,091.00 - 1,099.00	5,325	5,849,127.00	19
541	2024-06-27	1,100.00	1,099.00	1,086.00 - 1,100.00	3,198	3,514,686.00	11
542	2024-06-26	1,080.00	1,099.00	1,080.00 - 1,099.00	1,798	1,961,600.00	7
543	2024-06-25	1,073.00	1,080.00	1,073.00 - 1,080.00	536	578,873.00	3
544	2024-06-24	1,100.00	1,099.00	1,066.00 - 1,100.00	14,027	15,329,284.00	34
545	2024-06-21	1,100.00	1,095.00	1,083.00 - 1,100.00	5,645	6,155,826.00	17
546	2024-06-20	1,106.00	1,088.00	1,085.00 - 1,106.00	12,118	13,188,257.00	35
547	2024-06-19	1,110.00	1,106.00	1,100.00 - 1,110.00	3,624	4,017,563.00	21
548	2024-06-18	1,100.00	1,094.00	1,090.00 - 1,109.00	11,430	12,557,210.00	17
549	2024-06-17	1,100.00	1,100.00	1,100.00 - 1,100.00	958	1,053,800.00	9
550	2024-06-14	1,085.00	1,087.00	1,085.00 - 1,105.00	5,065	5,496,825.00	19
551	2024-06-13	1,110.00	1,087.00	1,073.00 - 1,110.00	2,070	2,261,865.00	21
552	2024-06-12	1,125.00	1,118.00	1,115.00 - 1,125.00	5,250	5,875,087.00	24
553	2024-06-11	1,130.00	1,128.00	1,126.00 - 1,130.00	1,907	2,153,410.00	17
554	2024-06-10	1,164.00	1,160.00	1,122.00 - 1,164.00	624	710,718.00	6
555	2024-06-07	1,117.00	1,165.00	1,117.00 - 1,165.00	1,915	2,198,107.00	8
556	2024-06-06	1,170.00	1,116.00	1,115.00 - 1,170.00	10,992	12,314,305.00	39
557	2024-06-05	1,180.00	1,115.00	1,115.00 - 1,180.00	7,515	8,428,269.00	27
558	2024-06-04	1,186.00	1,183.00	1,170.00 - 1,188.00	10,246	12,154,996.00	33
559	2024-06-03	1,129.00	1,185.00	1,129.00 - 1,188.00	21,789	25,595,130.00	20
560	2024-05-31	1,124.00	1,128.00	1,070.00 - 1,129.00	13,271	14,805,834.00	14
561	2024-05-30	1,049.00	1,050.00	1,035.00 - 1,050.00	13,705	14,356,807.00	26
562	2024-05-29	1,021.00	1,049.00	1,021.00 - 1,049.00	1,663	1,728,039.00	13
563	2024-05-28	1,100.00	1,037.00	1,020.00 - 1,115.00	7,814	8,292,004.00	28
564	2024-05-27	1,229.00	1,115.00	1,081.00 - 1,229.00	10,061	11,261,556.00	53
565	2024-05-24	1,302.00	1,249.00	1,100.00 - 1,399.00	202,766	227,233,193.00	86
566	2024-05-22	1,100.00	1,259.00	1,100.00 - 1,259.00	17,160	19,340,909.00	28
567	2024-05-21	990.00	1,095.00	989.00 - 1,100.00	3,328	3,332,805.00	13
568	2024-05-20	978.00	979.61	975.00 - 990.00	12,495	12,235,787.66	19
569	2024-05-17	973.00	979.00	969.00 - 979.00	10,672	10,365,611.00	13
570	2024-05-16	975.00	946.83	944.00 - 975.00	2,718	2,577,320.08	15
571	2024-05-15	950.00	967.75	950.00 - 975.00	414	400,647.09	13
572	2024-05-14	950.00	949.62	940.00 - 950.00	1,957	1,858,407.61	9
573	2024-05-13	976.00	950.31	950.00 - 976.00	11,589	11,085,225.96	28
574	2024-05-10	977.00	959.89	956.00 - 977.00	1,300	1,247,860.00	6
575	2024-05-09	979.00	957.55	955.00 - 979.00	7,792	7,485,568.00	23
576	2024-05-08	980.00	979.00	975.00 - 980.00	4,044	3,960,265.00	8
577	2024-05-07	990.00	980.03	980.00 - 990.00	6,264	6,191,525.00	12
578	2024-05-06	930.00	984.75	930.00 - 990.00	19,794	18,824,138.00	25
579	2024-05-03	930.00	930.00	916.00 - 930.00	1,398	1,292,352.00	21
580	2024-05-02	930.00	930.00	930.00 - 930.00	408	379,440.00	6
581	2024-05-01	930.00	928.41	928.00 - 930.00	1,378	1,280,682.00	15
582	2024-04-30	927.00	928.92	927.00 - 930.00	2,073	1,922,571.00	8
583	2024-04-29	927.00	925.00	916.00 - 927.00	1,296	1,197,054.00	24
584	2024-04-26	915.00	923.99	915.00 - 925.00	4,820	4,453,626.00	4
585	2024-04-25	919.00	920.00	910.00 - 920.00	5,951	5,465,582.75	18
586	2024-04-24	919.00	917.71	910.00 - 919.00	15,918	14,496,076.28	16
587	2024-04-23	915.00	914.56	911.00 - 919.00	4,302	3,934,447.00	15
588	2024-04-22	919.00	917.60	914.00 - 919.00	7,864	7,208,058.68	18
589	2024-04-19	919.00	918.38	915.00 - 919.00	75,146	69,005,862.00	13
590	2024-04-18	916.00	917.79	915.00 - 919.00	34,485	31,649,768.00	10
591	2024-04-17	915.00	912.68	900.00 - 920.00	13,565	12,380,522.44	17
592	2024-04-16	918.99	915.00	915.00 - 918.99	883	810,299.10	5
593	2024-04-15	900.00	900.14	888.00 - 906.00	12,217	10,984,816.00	11
594	2024-04-12	918.00	918.00	918.00 - 918.00	444	407,592.00	3
595	2024-04-11	915.00	916.13	915.00 - 920.00	10,610	9,735,828.00	10
596	2024-04-10	915.00	920.00	910.00 - 920.00	2,159	1,972,630.18	11
597	2024-04-09	911.00	913.49	910.00 - 915.00	5,462	4,986,688.80	12
598	2024-04-08	911.00	913.63	910.00 - 920.00	749	683,642.06	11
599	2024-04-05	910.00	906.64	901.00 - 914.00	2,614	2,381,257.00	15
600	2024-04-04	910.00	914.00	900.00 - 914.00	1,421	1,283,264.69	15
601	2024-04-03	929.00	902.77	902.00 - 929.00	6,491	5,859,903.90	12
602	2024-04-02	930.00	929.84	908.00 - 932.98	2,002	1,861,534.56	7
603	2024-04-01	930.00	933.97	930.00 - 935.00	1,098	1,025,662.00	19
604	2024-03-29	905.01	919.86	905.01 - 920.00	57,403	52,794,170.78	17
605	2024-03-28	909.00	905.85	905.40 - 910.00	1,383	1,256,862.80	14
606	2024-03-27	901.10	905.00	901.00 - 910.00	8,365	7,575,628.30	16
607	2024-03-26	891.00	900.00	889.00 - 909.94	17,819	16,012,883.12	9
608	2024-03-25	901.01	890.03	890.00 - 909.99	4,282	3,841,837.31	17
609	2024-03-22	890.00	899.96	890.00 - 900.00	5,731	5,157,549.68	11
610	2024-03-21	886.90	890.17	886.90 - 895.00	7,862	6,998,505.98	12
611	2024-03-20	858.00	885.92	858.00 - 887.00	13,459	11,655,820.00	10
612	2024-03-19	855.00	887.00	855.00 - 887.00	355	307,140.98	5
613	2024-03-18	861.00	850.00	850.00 - 888.00	11,791	10,045,147.00	15
614	2024-03-15	860.00	862.00	860.00 - 862.00	1,607	1,382,234.00	4
615	2024-03-14	857.00	862.81	857.00 - 890.00	6,939	5,958,224.86	10
616	2024-03-13	850.00	842.87	830.00 - 857.90	5,331	4,493,353.07	18
617	2024-03-12	850.00	849.00	849.00 - 850.00	1,959	1,665,084.50	4
618	2024-03-11	858.00	850.00	835.00 - 858.00	8,905	7,477,021.06	29
619	2024-03-07	850.00	858.82	845.00 - 860.00	1,506	1,284,650.00	5
620	2024-03-06	890.00	847.63	836.00 - 890.00	6,595	5,590,141.56	28
621	2024-03-05	894.00	853.67	853.00 - 894.00	1,774	1,572,405.00	5
622	2024-03-04	853.00	873.75	853.00 - 895.00	2,535	2,206,539.92	12
623	2024-03-01	855.00	844.52	842.00 - 855.00	1,405	1,194,423.50	17
624	2024-02-29	853.99	854.00	853.99 - 854.00	528	450,911.60	4
625	2024-02-28	850.00	850.03	850.00 - 853.00	235	199,756.00	3
626	2024-02-27	840.00	840.00	840.00 - 840.00	355	298,200.00	2
627	2024-02-26	855.00	840.14	840.00 - 855.00	2,336	1,988,241.00	12
628	2024-02-23	860.00	855.00	850.00 - 860.00	1,228	1,046,510.00	9
629	2024-02-22	876.90	860.00	860.00 - 876.90	342	299,730.80	2
630	2024-02-21	860.00	841.07	830.00 - 860.01	9,825	8,263,510.29	30
631	2024-02-20	884.50	856.61	851.00 - 889.99	690	591,060.19	11
632	2024-02-19	895.99	894.99	841.00 - 895.99	1,041	884,157.38	9
633	2024-02-16	899.96	850.54	850.00 - 899.96	7,978	6,790,078.40	6
634	2024-02-15	842.00	899.99	833.60 - 900.00	5,339	4,677,208.91	22
635	2024-02-14	839.00	838.38	834.20 - 841.00	2,819	2,364,154.50	16
636	2024-02-13	833.50	837.97	833.50 - 839.00	2,808	2,350,934.80	24
637	2024-02-09	836.99	837.50	836.99 - 837.90	701	587,144.04	5
638	2024-02-08	837.90	836.99	833.00 - 837.90	1,921	1,607,843.20	17
639	2024-02-07	837.99	837.70	835.00 - 838.00	759	635,887.30	17
640	2024-02-06	832.00	838.00	832.00 - 838.00	2,348	1,958,288.63	10
641	2024-02-05	834.00	838.00	832.00 - 838.00	803	669,758.11	14
642	2024-02-02	833.00	838.00	833.00 - 838.50	1,261	1,056,658.00	8
643	2024-02-01	830.00	830.00	830.00 - 830.00	13,299	11,038,170.00	5
644	2024-01-31	840.00	828.98	821.00 - 840.00	1,424	1,181,383.00	10
645	2024-01-30	839.99	840.00	835.00 - 842.00	834	701,161.24	7
646	2024-01-29	802.09	816.78	800.00 - 848.99	2,500	2,041,960.18	21
647	2024-01-26	802.00	802.13	801.02 - 839.48	267	214,167.86	7
648	2024-01-25	839.98	801.10	800.01 - 839.98	2,554	2,054,732.28	22
649	2024-01-24	800.04	800.02	800.01 - 800.04	71	56,801.58	4
650	2024-01-23	822.00	811.43	800.01 - 825.00	10,328	8,414,531.25	20
651	2024-01-22	822.00	815.02	810.00 - 822.00	1,585	1,291,694.14	6
652	2024-01-18	803.01	820.46	800.00 - 820.50	15,907	12,793,678.50	22
653	2024-01-17	810.01	802.06	802.00 - 810.01	500	401,028.80	5
654	2024-01-16	850.00	810.26	810.00 - 850.00	3,205	2,599,541.17	11
655	2024-01-15	850.00	816.19	810.01 - 850.00	4,229	3,451,659.60	19
656	2024-01-12	840.00	848.79	840.00 - 850.00	3,236	2,746,668.68	9
657	2024-01-10	820.00	816.65	810.00 - 848.97	22,839	18,651,399.36	19
658	2024-01-09	849.00	840.47	832.00 - 849.00	732	617,038.00	6
659	2024-01-08	859.98	841.00	841.00 - 859.98	121	102,159.58	2
660	2024-01-05	861.00	877.87	860.00 - 877.87	790	681,787.00	3
661	2024-01-04	877.88	870.28	869.99 - 877.88	487	425,514.91	5
662	2024-01-03	837.00	824.46	822.04 - 837.01	5,567	4,589,778.17	14
663	2024-01-02	845.00	852.99	845.00 - 879.99	1,732	1,476,626.10	16
664	2023-12-28	823.01	848.04	823.01 - 850.00	2,885	2,440,986.11	10
665	2023-12-27	831.01	825.00	825.00 - 849.98	49	40,774.01	7
666	2023-12-26	825.00	831.00	825.00 - 849.99	1,725	1,424,984.40	5
667	2023-12-25	825.00	825.00	821.02 - 825.00	235	193,396.90	6
668	2023-12-22	825.00	825.00	825.00 - 825.00	2	1,650.00	1
669	2023-12-21	822.02	852.97	821.00 - 852.98	7,216	5,929,383.29	21
670	2023-12-20	849.00	822.47	822.00 - 849.00	5,686	4,676,550.73	14
671	2023-12-19	830.00	852.98	826.00 - 852.98	173	143,166.12	6
672	2023-12-18	852.90	850.48	850.00 - 852.99	398	339,064.35	8
673	2023-12-15	822.00	821.02	821.00 - 822.00	2,494	2,047,612.10	5
674	2023-12-14	815.50	815.33	815.11 - 816.00	52	42,397.31	4
675	2023-12-13	820.00	820.00	820.00 - 820.00	100	82,000.00	1
676	2023-12-12	845.00	810.01	810.00 - 845.00	13,801	11,227,901.31	17
677	2023-12-11	806.00	810.40	806.00 - 811.00	5,526	4,473,160.00	10
678	2023-12-08	820.00	810.38	810.01 - 820.00	540	437,605.30	5
679	2023-12-07	807.00	805.00	805.00 - 808.01	47,335	38,174,541.37	19
680	2023-12-06	800.00	799.09	790.00 - 800.01	6,785	5,421,833.28	15
681	2023-12-05	815.00	815.29	815.00 - 835.00	4,770	3,888,950.00	3
682	2023-12-04	855.00	840.00	840.00 - 855.00	4,399	3,700,755.00	5
683	2023-12-01	820.00	830.00	780.00 - 830.00	11,215	9,042,373.68	35
684	2023-11-30	854.00	846.24	835.00 - 855.00	770	651,608.00	8
685	2023-11-29	854.00	850.00	848.00 - 854.00	1,607	1,365,301.05	5
686	2023-11-28	859.99	859.99	859.99 - 859.99	1	859.99	1
687	2023-11-27	855.00	848.26	848.11 - 855.00	555	470,865.00	5
688	2023-11-24	848.00	849.84	848.00 - 850.00	1,910	1,623,200.00	4
689	2023-11-23	832.00	840.47	832.00 - 850.00	1,250	1,052,600.00	4
690	2023-11-22	832.00	832.11	832.00 - 832.11	5,106	4,248,203.66	4
691	2023-11-21	833.13	850.00	833.13 - 850.00	520	433,565.00	8
692	2023-11-20	860.00	833.15	833.10 - 860.00	270	227,631.25	3
693	2023-11-17	860.00	860.00	860.00 - 860.00	2	1,720.00	1
694	2023-11-16	834.00	830.31	830.31 - 860.00	1,592	1,337,312.12	9
695	2023-11-15	859.00	834.72	820.01 - 859.00	3,625	3,025,873.41	19
696	2023-11-13	850.00	859.00	850.00 - 859.00	2,011	1,709,431.24	9
697	2023-11-10	865.00	860.00	860.00 - 865.00	1,119	962,875.10	7
698	2023-11-09	845.01	880.00	845.01 - 880.00	514	437,239.31	4
699	2023-11-08	847.01	847.01	847.01 - 847.01	20	16,940.20	2
700	2023-11-07	854.01	848.56	842.00 - 881.50	2,919	2,478,194.03	22
701	2023-11-06	880.00	855.00	855.00 - 880.00	2,144	1,864,834.10	14
702	2023-11-03	882.00	880.00	880.00 - 882.00	534	470,294.00	7
703	2023-11-02	880.00	879.95	878.00 - 883.50	3,018	2,655,699.57	6
704	2023-11-01	883.50	880.00	880.00 - 883.50	2,451	2,159,331.23	14
705	2023-10-31	884.00	883.66	883.50 - 884.00	331	292,490.50	5
706	2023-10-30	882.02	884.00	882.00 - 884.00	165	145,600.40	5
707	2023-10-27	884.00	884.00	884.00 - 884.00	505	446,420.00	5
708	2023-10-26	884.00	884.00	884.00 - 884.00	23	20,332.00	2
709	2023-10-25	884.00	884.00	884.00 - 884.00	1,198	1,059,032.00	5
710	2023-10-24	883.90	884.00	883.90 - 884.00	716	632,914.10	6
711	2023-10-23	883.90	883.90	883.90 - 883.90	381	336,765.90	7
712	2023-10-19	884.00	884.00	884.00 - 884.00	3	2,652.00	1
713	2023-10-18	883.80	883.81	883.80 - 884.00	1,057	934,188.60	5
714	2023-10-17	878.00	883.80	878.00 - 884.00	64	56,311.40	5
715	2023-10-16	889.00	889.00	889.00 - 889.00	1	889.00	1
716	2023-10-13	875.00	875.00	875.00 - 875.00	35	30,625.00	2
717	2023-10-12	880.00	880.85	880.00 - 881.00	306	269,540.00	3
718	2023-10-11	885.00	870.98	870.00 - 885.00	750	659,921.00	9
719	2023-10-10	890.00	890.00	890.00 - 890.00	195	173,550.00	1
720	2023-10-09	880.00	880.00	880.00 - 880.00	400	352,000.00	4
721	2023-10-06	870.00	870.58	870.00 - 890.00	723	629,430.00	6
722	2023-10-05	890.00	890.00	890.00 - 890.00	311	276,790.00	4
723	2023-10-04	899.00	899.00	899.00 - 899.00	5	4,495.00	1
724	2023-10-03	880.00	860.09	851.00 - 880.00	2,310	2,010,125.16	14
725	2023-10-02	882.01	882.93	860.00 - 900.00	2,227	1,939,023.75	24
726	2023-09-29	910.00	900.00	900.00 - 910.00	151	137,400.00	3
727	2023-09-28	910.00	910.00	910.00 - 910.00	1,097	998,270.00	5
728	2023-09-27	895.00	884.87	882.00 - 895.00	50	44,243.30	3
729	2023-09-26	914.90	895.90	881.02 - 914.90	122	109,299.72	6
730	2023-09-25	881.01	915.00	881.00 - 915.00	2,200	2,004,657.60	8
731	2023-09-22	905.00	880.61	880.00 - 905.00	510	451,550.00	4
732	2023-09-20	905.00	880.61	880.00 - 905.00	510	451,550.00	4
733	2023-09-19	892.82	878.52	871.01 - 892.82	3,050	2,679,482.76	4
734	2023-09-18	868.68	892.82	868.68 - 915.00	5,017	4,479,272.42	13
735	2023-09-14	860.00	860.00	860.00 - 860.00	3,917	3,368,620.00	1
736	2023-09-13	860.10	868.31	860.10 - 888.99	88	76,411.05	2
737	2023-09-12	865.00	860.29	860.00 - 888.99	1,503	1,293,016.97	5
738	2023-09-11	860.00	880.00	856.00 - 880.01	214,339	188,569,176.82	11
739	2023-09-08	854.00	879.64	853.01 - 880.00	28,376	24,960,757.49	7
740	2023-09-07	880.00	873.20	870.00 - 880.00	581	507,871.24	11
741	2023-09-06	880.00	878.00	870.00 - 880.00	2,464	2,163,919.24	15
742	2023-09-05	880.00	880.00	880.00 - 880.00	140	123,200.00	5
743	2023-09-04	890.00	880.10	880.00 - 890.00	1,333	1,173,371.00	8
744	2023-09-01	881.00	889.32	880.00 - 890.00	1,683	1,490,608.17	15
745	2023-08-31	881.01	888.10	881.01 - 889.00	324	287,269.10	7
746	2023-08-30	882.00	880.30	880.00 - 882.00	150	132,045.07	5
747	2023-08-29	890.00	890.00	880.00 - 890.00	1,954	1,725,763.01	8
748	2023-08-28	881.01	890.00	881.01 - 890.10	158	140,580.05	4
749	2023-08-25	886.00	878.84	853.01 - 886.00	2,096	1,851,980.14	11
750	2023-08-24	889.00	885.36	885.00 - 889.00	1,906	1,688,967.04	5
751	2023-08-23	900.00	888.25	888.00 - 900.00	25,390	22,659,760.16	19
752	2023-08-22	902.00	900.68	890.00 - 902.00	13,981	12,592,350.50	13
753	2023-08-21	907.00	903.90	901.10 - 910.00	10,903	9,855,218.80	17
754	2023-08-18	907.00	907.00	906.00 - 909.00	1,596	1,447,506.00	7
755	2023-08-17	907.00	907.00	907.00 - 907.00	152	137,864.00	4
756	2023-08-16	909.00	906.30	905.00 - 909.00	240	217,512.05	5
757	2023-08-15	907.00	905.93	905.00 - 909.00	4,236	3,833,736.10	12
758	2023-08-11	910.00	905.37	905.00 - 910.00	1,219	1,103,686.65	9
759	2023-08-10	910.00	907.70	907.00 - 910.00	1,293	1,175,750.00	6
760	2023-08-09	920.00	910.00	910.00 - 920.00	388	353,764.00	6
761	2023-08-08	930.00	920.00	913.00 - 930.00	2,131	1,970,842.00	7
762	2023-08-07	912.10	912.10	912.10 - 912.10	50	45,605.00	1
763	2023-08-04	907.00	906.17	905.00 - 911.00	7,231	6,552,566.00	11
764	2023-08-03	919.00	905.90	905.00 - 919.00	1,273	1,153,215.00	6
765	2023-08-02	908.00	901.19	900.00 - 910.00	13,577	12,268,679.23	17
766	2023-08-01	909.00	909.00	909.00 - 909.00	17	15,453.00	3
767	2023-07-31	915.00	910.00	910.00 - 915.00	1,909	1,739,164.10	5
768	2023-07-28	926.00	911.41	911.00 - 926.00	12,042	11,063,931.23	14
769	2023-07-27	925.99	926.00	925.99 - 926.00	469	434,293.94	6
770	2023-07-26	930.00	926.00	926.00 - 930.00	123	114,014.00	5
771	2023-07-25	920.02	920.02	920.02 - 920.02	3,829	3,522,756.58	1
772	2023-07-24	948.00	930.00	930.00 - 948.00	60	56,280.00	4
773	2023-07-21	950.00	928.62	921.00 - 950.00	281	260,942.64	7
774	2023-07-20	952.99	952.99	952.99 - 952.99	19	18,106.81	2
775	2023-07-19	950.00	952.99	920.01 - 952.99	998	939,512.04	9
776	2023-07-18	955.00	954.82	953.00 - 955.00	458	437,308.00	8
777	2023-07-17	960.00	955.49	955.00 - 960.00	3,653	3,490,416.00	7
778	2023-07-07	960.00	960.00	960.00 - 960.00	1,000	960,000.00	3
779	2023-07-06	920.00	960.20	920.00 - 990.00	3,813	3,621,449.88	20
780	2023-07-05	913.90	919.82	913.90 - 950.00	25,107	23,087,965.71	13
781	2023-07-04	913.99	913.50	900.00 - 913.99	529	479,999.77	8
782	2023-07-03	913.99	900.09	900.00 - 913.99	22,382	20,145,921.52	12
783	2023-06-30	905.00	900.19	900.00 - 905.00	6,146	5,532,520.00	10
784	2023-06-29	906.00	906.00	906.00 - 906.00	400	362,400.00	1
785	2023-06-28	900.00	905.30	900.00 - 910.00	46,370	41,978,540.00	12
786	2023-06-27	905.10	900.00	900.00 - 905.10	17,551	15,819,185.00	15
787	2023-06-26	910.00	900.34	900.00 - 910.00	16,444	14,871,612.17	32
788	2023-06-23	901.20	909.57	901.00 - 914.00	19,440	17,682,053.20	15
789	2023-06-22	901.00	902.27	900.00 - 904.00	13,236	11,929,419.30	18
790	2023-06-21	905.00	901.95	900.00 - 910.00	28,123	25,505,005.00	20
791	2023-06-20	910.00	908.00	908.00 - 910.00	1,109	1,007,082.00	5
792	2023-06-19	909.00	908.24	908.00 - 910.00	2,360	2,144,375.00	10
793	2023-06-16	909.00	909.00	909.00 - 909.00	1,767	1,606,203.00	4
794	2023-06-15	909.00	900.00	900.00 - 909.00	1,214	1,092,672.09	5
795	2023-06-14	915.00	910.00	910.00 - 915.00	8,275	7,538,775.00	7
796	2023-06-13	892.00	919.00	892.00 - 919.00	4,092	3,742,990.00	9
797	2023-06-12	910.00	896.84	890.00 - 910.00	5,130	4,600,812.23	12
798	2023-06-09	901.00	900.58	900.00 - 901.11	3,006	2,707,134.11	12
799	2023-06-08	919.00	911.11	911.00 - 919.00	2,285	2,083,489.44	7
800	2023-06-07	919.40	919.17	919.00 - 919.40	46	42,282.00	2
801	2023-06-06	919.50	911.81	911.10 - 919.50	430	392,463.00	3
802	2023-06-05	919.50	911.18	900.00 - 919.50	3,328	3,032,408.40	5
803	2023-06-02	900.00	911.35	900.00 - 920.00	603	549,105.00	8
804	2023-05-31	895.00	899.43	870.00 - 919.00	31,602	28,423,928.18	18
805	2023-05-30	890.00	894.83	882.00 - 895.00	44,894	40,102,460.00	8
806	2023-05-29	917.90	866.63	861.00 - 917.90	1,156	1,003,422.52	8
807	2023-05-26	917.90	891.51	860.00 - 917.90	5,692	5,074,478.57	21
808	2023-05-25	909.00	918.00	909.00 - 918.00	314	286,358.00	6
809	2023-05-24	900.00	918.00	900.00 - 918.00	201	183,436.62	3
810	2023-05-23	900.00	900.00	900.00 - 900.00	172	154,800.00	4
811	2023-05-22	910.00	899.82	899.00 - 917.99	3,635	3,270,844.67	10
812	2023-05-19	900.00	899.41	899.00 - 900.00	2,285	2,055,158.00	12
813	2023-05-18	900.00	899.00	899.00 - 900.00	3,161	2,842,919.00	6
814	2023-05-17	900.00	900.00	900.00 - 900.00	612	550,800.00	3
815	2023-05-16	909.00	890.26	890.00 - 910.00	6,025	5,383,990.00	8
816	2023-05-15	920.00	887.92	885.00 - 920.00	22,018	19,595,283.28	40
817	2023-05-12	927.00	920.00	920.00 - 930.00	4,638	4,269,006.00	12
818	2023-05-10	927.00	924.15	880.01 - 927.00	47,057	43,488,105.58	19
819	2023-05-09	928.00	928.00	900.00 - 928.00	3,111	2,875,085.10	20
820	2023-05-08	927.00	927.54	927.00 - 928.00	2,559	2,373,181.00	12
821	2023-05-05	925.00	928.75	920.10 - 930.00	5,475	5,084,896.70	9
822	2023-05-04	930.00	928.33	927.00 - 930.00	824	764,948.00	6
823	2023-05-03	932.00	920.00	920.00 - 940.00	119,421	109,870,910.00	7
824	2023-05-02	945.00	940.00	940.00 - 945.00	4,072	3,829,379.10	17
825	2023-05-01	944.00	942.62	940.00 - 945.00	156	147,270.00	8
826	2023-04-28	912.00	900.75	900.00 - 912.00	3,548	3,195,860.02	10
827	2023-04-27	940.99	944.89	940.50 - 945.00	34,835	32,914,675.98	17
828	2023-04-26	942.00	942.00	942.00 - 942.00	50	47,100.00	1
829	2023-04-25	944.99	944.99	944.99 - 944.99	330	311,846.70	1
830	2023-04-24	945.00	912.13	910.00 - 945.00	1,670	1,554,690.00	7
831	2023-04-21	890.00	945.00	882.00 - 945.00	12,777	11,854,973.00	17
832	2023-04-20	918.00	881.81	881.00 - 924.00	7,020	6,264,301.77	23
833	2023-04-19	918.00	917.21	910.00 - 920.00	32,038	29,392,618.60	11
834	2023-04-18	908.00	914.33	908.00 - 915.00	18,886	17,206,145.80	16
835	2023-04-17	908.36	861.12	850.00 - 920.00	15,635	13,889,520.76	37
836	2023-04-14	900.00	908.36	900.00 - 910.00	17,710	16,080,752.40	12
837	2023-04-13	881.00	881.00	881.00 - 881.00	1,099	968,219.00	6
838	2023-04-12	880.01	880.61	880.00 - 881.00	3,764	3,314,122.84	16
839	2023-04-11	882.00	881.62	880.01 - 890.00	3,188	2,811,030.11	12
840	2023-04-10	910.00	882.41	881.00 - 910.00	1,131	998,001.35	8
841	2023-04-07	890.00	891.82	889.00 - 905.00	26,977	24,056,653.00	13
842	2023-04-06	882.00	881.10	880.00 - 890.00	1,684	1,483,780.00	13
843	2023-04-05	885.00	881.82	881.00 - 899.00	1,065	941,739.00	11
844	2023-04-04	886.00	880.17	880.00 - 886.00	13,263	11,676,162.00	22
845	2023-04-03	903.99	881.33	880.00 - 903.99	2,543	2,241,223.58	12
846	2023-03-31	900.00	900.00	900.00 - 905.00	1,517	1,367,727.00	4
847	2023-03-30	882.00	900.00	882.00 - 900.00	895	789,874.00	4
848	2023-03-29	898.00	883.00	883.00 - 904.00	5,933	5,349,414.55	9
849	2023-03-28	882.00	881.55	881.00 - 884.00	2,575	2,271,102.00	8
850	2023-03-27	887.00	891.15	880.00 - 892.00	667	592,813.00	12
851	2023-03-24	879.00	886.00	879.00 - 886.00	3,872	3,407,467.00	9
852	2023-03-23	880.00	879.56	879.00 - 881.00	622	547,288.05	6
853	2023-03-22	880.00	880.12	880.00 - 891.00	3,515	3,093,617.00	9
854	2023-03-21	880.00	880.07	880.00 - 903.50	61,722	55,625,777.02	25
855	2023-03-20	885.00	885.00	885.00 - 885.00	1,323	1,170,855.00	3
856	2023-03-17	889.00	885.00	875.00 - 890.00	2,833	2,499,182.00	11
857	2023-03-16	880.02	884.99	880.00 - 904.99	2,002	1,771,756.78	9
858	2023-03-15	880.00	881.61	880.00 - 907.00	1,061	934,214.00	4
859	2023-03-14	880.00	896.27	880.00 - 909.00	4,931	4,342,206.90	9
860	2023-03-13	914.00	903.54	888.00 - 914.00	2,385	2,154,947.00	18
861	2023-03-10	914.99	911.73	910.00 - 914.99	354	322,779.62	15
862	2023-03-09	915.00	912.70	909.00 - 915.00	392	357,779.26	7
863	2023-03-07	915.00	915.00	915.00 - 915.00	66	60,390.00	2
864	2023-03-06	915.00	915.01	902.00 - 918.00	40,434	36,955,284.59	26
865	2023-03-03	900.00	915.00	900.00 - 918.98	6,508	5,859,769.43	10
866	2023-03-02	913.00	901.56	900.02 - 919.00	1,029	940,192.38	13
867	2023-03-01	919.00	918.98	918.00 - 919.89	759	697,790.68	8
868	2023-02-28	920.00	919.00	845.02 - 920.00	2,011	1,782,483.85	20
869	2023-02-27	929.23	908.29	901.00 - 930.00	15,774	14,541,007.23	17
870	2023-02-24	941.00	929.27	929.23 - 941.00	7,300	6,788,458.70	10
871	2023-02-20	944.70	945.18	941.00 - 947.00	35,495	33,507,621.50	17
872	2023-02-17	946.00	944.69	941.00 - 946.00	18,772	17,724,297.00	10
873	2023-02-16	945.00	938.70	930.00 - 947.00	72,764	68,368,190.00	17
874	2023-02-15	920.00	929.23	915.00 - 940.00	153,087	141,426,904.87	40
875	2023-02-14	917.00	918.40	905.00 - 920.00	17,441	15,946,325.50	23
876	2023-02-13	910.00	915.00	901.00 - 920.00	22,484	20,482,349.00	16
877	2023-02-10	900.00	918.98	900.00 - 919.50	54,922	49,853,762.21	21
878	2023-02-09	915.00	856.91	855.00 - 915.00	52,515	47,553,282.00	31
879	2023-02-08	900.00	909.85	900.00 - 917.99	26,471	23,977,619.74	15
880	2023-02-07	870.00	896.58	855.00 - 900.00	31,641	27,639,661.95	27
881	2023-02-06	860.00	859.20	855.00 - 870.00	87,619	75,267,022.44	29
882	2023-02-03	845.00	845.00	840.00 - 845.00	81,570	68,665,837.00	24
883	2023-02-02	839.00	835.36	831.00 - 839.00	110	91,890.00	4
884	2023-02-01	832.00	830.01	830.00 - 840.00	31,162	25,919,370.40	27
885	2023-01-31	840.00	830.44	830.00 - 843.90	13,818	11,485,720.65	17
886	2023-01-30	845.00	833.56	830.00 - 850.00	77,083	64,578,200.00	36
887	2023-01-27	848.00	849.00	848.00 - 849.00	2,661	2,258,480.00	12
888	2023-01-26	848.00	848.85	835.00 - 850.00	34,343	29,150,733.10	16
889	2023-01-25	854.00	844.98	839.00 - 854.00	47,854	40,456,579.10	27
890	2023-01-24	840.00	841.93	839.99 - 854.00	30,966	26,314,408.39	23
891	2023-01-23	839.00	838.36	830.00 - 840.00	5,881	4,937,455.00	10
892	2023-01-20	830.00	840.00	829.00 - 840.00	26,181	21,735,594.00	12
893	2023-01-19	830.00	829.00	829.00 - 832.00	5,823	4,830,914.00	14
894	2023-01-18	836.50	832.98	830.00 - 836.50	6,808	5,675,830.47	31
895	2023-01-17	841.50	840.07	840.00 - 845.00	3,120	2,622,459.50	15
896	2023-01-16	845.00	844.99	840.00 - 846.00	77,908	65,830,832.00	18
897	2023-01-13	840.00	839.01	825.00 - 845.00	49,409	41,445,074.00	33
898	2023-01-12	830.00	832.58	825.00 - 879.00	39,771	33,491,880.94	51
899	2023-01-11	850.00	822.26	810.00 - 850.00	96,044	79,268,619.90	46
900	2023-01-10	850.00	852.30	850.00 - 880.00	9,982	8,519,241.22	19
901	2023-01-09	775.00	799.99	745.00 - 799.99	4,866	3,850,191.90	14
902	2023-01-06	780.10	775.00	775.00 - 780.10	378	294,784.90	3
903	2023-01-05	800.00	798.81	798.00 - 800.00	301	240,654.95	9
904	2023-01-04	713.00	799.87	713.00 - 800.00	39,073	29,780,982.12	22
905	2023-01-03	725.00	725.00	690.00 - 725.00	1,857	1,316,538.20	12
906	2023-01-02	700.00	725.53	700.00 - 730.00	1,667	1,174,065.04	9
907	2022-12-30	715.00	713.90	700.00 - 750.00	73,458	52,453,024.67	26
908	2022-12-28	705.00	710.00	700.00 - 710.00	3,853	2,730,355.00	10
909	2022-12-27	710.00	710.02	710.00 - 719.00	10,019	7,113,645.00	4
910	2022-12-26	703.00	710.00	702.00 - 720.00	1,613	1,134,101.00	8
911	2022-12-23	720.00	729.61	700.00 - 732.00	23,285	16,804,200.20	12
912	2022-12-22	700.00	715.13	700.00 - 720.00	1,100	781,290.00	3
913	2022-12-21	720.00	710.00	690.00 - 720.00	1,205	849,740.20	9
914	2022-12-20	700.00	720.00	700.00 - 720.00	756	529,400.00	4
915	2022-12-19	710.02	694.71	680.10 - 710.02	6,939	4,823,299.34	22
916	2022-12-16	715.01	715.02	715.01 - 715.02	13	9,295.23	2
917	2022-12-15	706.00	706.00	706.00 - 706.00	9	6,354.00	1
918	2022-12-14	721.00	718.22	705.00 - 730.00	1,772	1,272,686.00	6
919	2022-12-13	730.00	730.00	730.00 - 730.01	250	182,500.50	4
920	2022-12-12	784.99	730.00	730.00 - 784.99	1,508	1,105,474.50	7
921	2022-12-09	720.00	720.00	720.00 - 720.00	3	2,160.00	1
922	2022-12-08	720.00	705.00	705.00 - 720.00	26	18,435.00	2
923	2022-12-07	720.00	702.35	681.01 - 720.00	2,525	1,773,426.37	18
924	2022-12-06	738.00	741.74	738.00 - 744.50	654	484,602.00	4
925	2022-12-05	720.00	727.00	720.00 - 727.00	250	181,400.00	2
926	2022-12-02	719.99	702.67	702.00 - 719.99	80	56,213.97	2
927	2022-12-01	701.10	701.10	701.10 - 701.10	64	44,870.40	1
928	2022-11-30	700.50	702.54	700.00 - 705.00	4,138	2,907,114.51	10
929	2022-11-29	680.00	680.00	680.00 - 700.00	5,415	3,686,211.14	7
930	2022-11-28	680.00	682.97	680.00 - 703.98	3,434	2,377,437.25	9
931	2022-11-25	680.00	680.00	680.00 - 680.00	23,150	15,742,000.00	3
932	2022-11-23	680.03	680.51	680.00 - 701.00	2,434	1,656,112.95	10
933	2022-11-22	680.02	683.75	680.00 - 702.00	1,606	1,107,494.37	13
934	2022-11-21	680.00	701.26	680.00 - 702.00	5,328	3,659,685.50	10
935	2022-11-18	701.00	680.50	680.00 - 701.00	2,865	1,965,550.47	20
936	2022-11-17	700.01	688.00	686.00 - 724.99	1,336	932,109.27	10
937	2022-11-16	701.50	700.00	700.00 - 701.50	1,434	1,004,017.50	11
938	2022-11-15	711.00	702.59	691.00 - 727.00	7,001	4,918,849.00	11
939	2022-11-14	710.01	710.01	710.00 - 710.01	50	35,500.29	2
940	2022-11-11	700.00	700.00	700.00 - 700.00	60	42,000.00	1
941	2022-11-10	740.00	704.84	680.00 - 740.00	6,699	4,761,859.71	14
942	2022-11-09	729.00	730.00	720.00 - 738.00	1,347	986,659.00	6
943	2022-11-08	720.00	720.00	720.00 - 720.00	862	620,640.00	2
944	2022-11-07	729.00	695.61	671.00 - 729.00	3,002	2,088,216.75	13
945	2022-11-04	703.00	703.00	703.00 - 703.00	33	23,199.00	1
946	2022-11-03	719.00	712.95	710.00 - 730.00	7,272	5,192,812.90	10
947	2022-11-02	729.00	728.00	728.00 - 730.00	5,611	4,092,677.80	10
948	2022-11-01	725.00	729.00	724.98 - 729.00	2,500	1,813,123.50	9
949	2022-10-31	730.00	725.00	725.00 - 730.00	520	377,050.00	3
950	2022-10-28	670.00	670.00	670.00 - 670.00	5	3,350.00	1
951	2022-10-26	670.00	684.72	655.20 - 694.50	1,355	908,030.56	6
952	2022-10-25	671.00	653.80	650.00 - 671.00	6,061	3,962,688.41	9
953	2022-10-24	720.00	671.70	650.00 - 720.00	9,634	6,518,393.71	26
954	2022-10-21	707.01	698.02	675.00 - 707.01	6,682	4,664,193.66	11
955	2022-10-19	711.01	703.38	701.00 - 711.01	3,506	2,466,058.68	10
956	2022-10-18	749.00	716.35	705.00 - 749.00	1,769	1,267,222.22	8
957	2022-10-17	750.00	749.43	732.00 - 750.00	4,177	3,130,356.00	10
958	2022-10-14	749.00	754.85	749.00 - 780.00	609	459,706.00	2
959	2022-10-13	750.00	746.62	740.00 - 750.00	433	323,288.00	6
960	2022-10-12	760.00	750.29	750.00 - 760.00	68,945	51,715,986.00	13
961	2022-10-11	796.00	760.00	759.01 - 796.00	1,050	798,690.30	3
962	2022-10-10	797.00	796.00	795.99 - 797.00	195	155,384.85	7
963	2022-10-07	750.00	758.58	740.00 - 760.01	553	419,041.00	7
964	2022-10-06	751.00	750.26	750.00 - 751.00	1,683	1,262,680.00	6
965	2022-10-05	750.00	750.00	750.00 - 750.00	21	15,750.00	1
966	2022-10-04	756.21	750.00	750.00 - 756.21	2,439	1,835,045.21	14
967	2022-10-03	756.21	756.21	756.21 - 756.21	228	172,415.88	1
968	2022-09-29	780.00	799.90	780.00 - 799.90	1,495	1,166,597.50	3
969	2022-09-28	750.20	780.00	750.01 - 780.00	60	45,904.86	3
970	2022-09-27	755.00	751.26	750.00 - 755.00	6,592	4,955,512.27	12
971	2022-09-26	770.00	752.74	750.00 - 770.00	413	310,881.30	6
972	2022-09-23	770.00	751.00	750.00 - 770.00	4,952	3,729,912.04	13
973	2022-09-22	761.00	760.32	760.00 - 761.00	1,000	760,324.00	4
974	2022-09-21	761.00	779.95	761.00 - 780.00	608	469,398.00	6
975	2022-09-20	780.00	761.78	761.00 - 780.00	802	611,454.00	3
976	2022-09-19	779.00	762.35	760.00 - 780.00	10,505	8,008,525.38	14
977	2022-09-16	800.00	783.89	780.00 - 800.00	668	523,639.00	4
978	2022-09-15	778.03	800.19	778.00 - 806.00	9,624	7,691,386.39	9
979	2022-09-14	800.00	796.52	777.00 - 800.00	579	461,187.51	7
980	2022-09-13	791.00	800.00	790.00 - 800.00	9,267	7,406,908.00	9
981	2022-09-12	799.80	791.59	791.00 - 799.80	150	118,739.00	3
982	2022-09-09	791.00	790.03	790.00 - 791.00	588	464,871.00	9
983	2022-09-08	800.00	790.00	790.00 - 800.00	555	441,211.16	10
984	2022-09-07	800.00	798.33	790.00 - 800.00	649	516,893.55	8
985	2022-09-06	799.99	803.12	799.99 - 804.00	8,679	6,967,923.21	7
986	2022-09-05	804.00	802.02	800.00 - 804.00	121	97,044.00	3
987	2022-09-02	800.00	800.00	800.00 - 800.00	500	400,000.00	1
988	2022-09-01	800.00	807.00	800.00 - 807.00	126	100,807.00	2
989	2022-08-31	810.00	776.39	750.00 - 810.00	25,152	19,551,722.50	24
990	2022-08-30	817.79	805.02	805.00 - 817.79	6,221	5,008,032.90	2
991	2022-08-29	795.01	795.98	792.00 - 800.00	4,018	3,198,233.29	11
992	2022-08-26	800.00	795.01	795.00 - 818.89	2,594	2,070,412.84	10
993	2022-08-25	793.50	793.50	793.50 - 793.50	16	12,696.00	1
994	2022-08-24	819.00	793.70	790.00 - 819.00	2,186	1,735,028.98	12
995	2022-08-23	795.00	799.00	795.00 - 799.00	2,435	1,936,225.00	3
996	2022-08-22	815.00	796.65	795.00 - 820.00	7,686	6,222,999.05	23
997	2022-08-19	815.00	815.00	815.00 - 815.00	662	539,530.00	2
998	2022-08-18	800.00	807.00	799.00 - 815.00	1,277	1,022,094.00	8
999	2022-08-17	800.00	799.94	795.05 - 800.00	1,994	1,595,140.60	6
1000	2022-08-16	819.00	805.09	800.00 - 819.00	1,092	885,423.00	9
1001	2022-08-15	810.00	810.07	810.00 - 819.00	2,826	2,289,166.00	6
1002	2022-08-12	818.00	818.00	792.10 - 818.00	1,468	1,182,034.30	8
1003	2022-08-11	818.00	818.00	818.00 - 818.00	134	109,612.00	1
1004	2022-08-10	800.00	791.10	790.01 - 800.00	1,420	1,128,133.67	8
1005	2022-08-09	830.00	804.34	800.00 - 830.00	697	560,650.00	10
1006	2022-08-08	800.00	818.07	800.00 - 846.50	5,848	4,879,990.96	14
1007	2022-08-05	797.10	796.89	780.00 - 800.00	17,689	14,096,270.10	19
1008	2022-08-04	800.00	810.61	799.00 - 850.00	4,955	4,016,588.00	10
1009	2022-08-03	800.00	795.16	791.00 - 800.00	455	361,797.10	10
1010	2022-08-02	802.00	800.51	800.00 - 810.00	3,548	2,840,205.40	11
1011	2022-08-01	800.00	800.16	800.00 - 879.99	5,090	4,072,799.90	3
1012	2022-07-29	797.00	800.00	791.00 - 810.00	37,369	30,087,647.63	15
1013	2022-07-28	792.01	796.91	792.01 - 806.00	8,927	7,113,974.85	6
1014	2022-07-27	792.00	794.39	792.00 - 800.00	3,384	2,688,218.00	4
1015	2022-07-26	809.00	806.00	805.00 - 809.00	115	92,700.00	3
1016	2022-07-25	795.00	802.14	791.00 - 805.00	14,637	11,736,938.30	16
1017	2022-07-22	800.00	800.00	800.00 - 800.00	2,652	2,121,600.00	8
1018	2022-07-21	795.00	798.47	780.02 - 800.00	1,911	1,525,873.10	9
1019	2022-07-20	800.00	800.00	800.00 - 800.00	1,965	1,572,000.00	3
1020	2022-07-19	790.00	780.00	780.00 - 790.00	3,015	2,351,929.06	11
1021	2022-07-18	800.00	800.01	755.00 - 800.02	6,529	5,120,796.90	31
1022	2022-07-08	800.00	805.00	800.00 - 805.00	2,454	1,965,343.00	7
1023	2022-07-07	805.00	805.00	805.00 - 805.00	1,100	885,500.00	3
1024	2022-07-06	792.01	805.00	780.00 - 805.00	9,190	7,316,823.03	15
1025	2022-07-05	800.00	792.01	792.01 - 800.00	648	517,968.54	7
1026	2022-07-04	800.00	800.09	800.00 - 805.00	560	448,050.00	6
1027	2022-07-01	813.00	800.09	800.00 - 813.00	2,946	2,366,302.08	12
1028	2022-06-30	800.00	809.00	800.00 - 809.00	2,207	1,770,281.55	9
1029	2022-06-29	810.00	800.28	800.00 - 810.00	6,843	5,524,621.42	15
1030	2022-06-28	812.00	813.00	812.00 - 818.00	4,863	3,951,016.00	9
1031	2022-06-27	818.00	812.00	810.00 - 818.00	6,482	5,282,718.00	14
1032	2022-06-24	801.00	829.74	801.00 - 830.00	2,070	1,711,838.00	8
1033	2022-06-23	831.00	804.48	800.00 - 850.00	12,313	9,906,772.31	15
1034	2022-06-22	831.00	830.61	830.00 - 831.00	330	274,100.00	3
1035	2022-06-21	850.46	830.00	830.00 - 853.00	1,233	1,037,235.06	10
1036	2022-06-20	859.00	854.38	847.50 - 859.00	6,547	5,595,911.40	15
1037	2022-06-17	850.00	850.46	850.00 - 851.00	4,029	3,425,567.10	4
1038	2022-06-16	850.10	851.11	850.00 - 869.00	8,448	7,235,961.72	20
1039	2022-06-15	860.00	850.23	850.10 - 860.00	3,785	3,233,472.80	10
1040	2022-06-13	870.00	857.99	851.00 - 870.00	5,098	4,357,502.60	11
1041	2022-06-10	851.10	868.55	851.00 - 870.00	8,862	7,661,597.49	19
1042	2022-06-09	856.00	852.02	852.00 - 856.00	1,398	1,191,498.04	10
1043	2022-06-08	883.00	856.85	852.00 - 883.00	7,721	6,623,550.00	12
1044	2022-06-07	855.00	852.00	851.01 - 885.00	1,251	1,066,102.68	10
1045	2022-06-06	855.00	851.01	850.30 - 885.00	3,310	2,818,824.86	7
1046	2022-06-03	857.00	850.70	850.10 - 858.00	9,729	8,282,539.87	18
1047	2022-06-02	880.00	860.02	851.00 - 880.00	3,004	2,583,502.06	7
1048	2022-05-31	880.00	883.67	860.01 - 888.80	3,973	3,485,096.22	16
1049	2022-05-30	881.00	880.27	880.00 - 889.00	2,570	2,262,295.00	5
1050	2022-05-27	877.00	880.20	877.00 - 890.00	637	560,534.00	4
1051	2022-05-26	890.00	890.00	890.00 - 890.00	738	656,820.00	2
1052	2022-05-25	872.00	877.27	872.00 - 878.00	4,355	3,820,512.00	3
1053	2022-05-24	879.55	875.00	875.00 - 890.00	2,549	2,248,784.10	10
1054	2022-05-23	880.00	879.55	877.00 - 899.00	2,058	1,822,036.00	12
1055	2022-05-20	888.00	880.17	880.00 - 888.00	926	815,041.00	5
1056	2022-05-19	894.00	888.00	875.00 - 894.00	2,431	2,130,540.00	8
1057	2022-05-18	875.00	894.98	875.00 - 899.00	2,364	2,109,733.00	10
1058	2022-05-17	890.00	890.00	890.00 - 890.00	101	89,890.00	2
1059	2022-05-16	880.00	873.80	869.00 - 885.00	15,865	13,872,342.86	20
1060	2022-05-13	885.00	880.06	875.00 - 885.00	5,918	5,216,047.00	15
1061	2022-05-12	900.00	895.00	895.00 - 900.00	1,595	1,430,125.00	8
1062	2022-05-11	901.00	883.19	880.00 - 906.00	13,236	11,756,318.50	22
1063	2022-05-10	900.00	900.00	895.00 - 904.00	1,879	1,688,665.00	13
1064	2022-05-09	909.80	904.93	900.00 - 909.80	915	830,615.50	8
1065	2022-05-06	910.00	903.10	900.00 - 910.00	1,141	1,030,439.00	9
1066	2022-05-05	913.00	909.80	903.00 - 915.00	188,255	171,310,893.00	21
1067	2022-05-04	912.00	908.00	908.00 - 914.00	3,955	3,603,794.00	7
1068	2022-05-03	909.00	908.00	900.00 - 910.00	11,695	10,630,475.00	15
1069	2022-05-02	900.00	900.23	896.00 - 906.00	11,616	10,466,326.10	16
1070	2022-04-29	901.00	905.00	900.00 - 910.00	6,648	6,011,585.00	12
1071	2022-04-28	901.00	910.00	900.00 - 910.00	331	299,240.00	6
1072	2022-04-27	912.00	912.48	900.00 - 928.00	3,471	3,207,695.00	8
1073	2022-04-26	927.00	920.04	920.00 - 930.00	4,884	4,512,320.00	9
1074	2022-04-25	915.00	896.00	896.00 - 916.00	5,277	4,797,997.70	14
1075	2022-04-22	940.00	929.69	916.00 - 940.00	585	543,870.00	4
1076	2022-04-21	930.00	907.98	907.00 - 930.00	984	907,748.00	12
1077	2022-04-20	910.00	930.00	910.00 - 930.00	503	460,130.00	8
1078	2022-04-19	901.00	915.00	901.00 - 949.00	19,440	17,748,665.90	11
1079	2022-04-18	900.00	900.00	900.00 - 910.00	8,479	7,678,600.00	7
1080	2022-04-15	901.00	900.00	880.00 - 901.00	45,865	40,939,268.60	29
1081	2022-04-14	948.00	908.75	890.00 - 950.00	68,923	62,440,497.00	48
1082	2022-04-13	935.00	949.67	925.00 - 950.00	40,519	38,222,719.98	43
1083	2022-04-12	920.00	929.79	915.00 - 935.00	20,777	19,209,136.66	35
1084	2022-04-11	890.00	898.29	890.00 - 934.00	11,264	10,118,392.00	6
1085	2022-04-08	930.00	911.64	900.00 - 935.00	17,402	15,898,715.30	12
1086	2022-04-07	935.00	904.76	900.00 - 950.00	21,736	19,990,932.67	40
1087	2022-04-06	900.00	935.13	900.00 - 949.00	26,972	24,959,864.80	44
1088	2022-04-05	878.00	900.00	860.00 - 900.00	723,189	622,726,563.85	38
1089	2022-04-04	898.00	880.01	880.00 - 898.00	15,358	13,515,240.00	6
1090	2022-04-01	890.00	898.20	876.00 - 899.00	34,116	30,306,790.70	39
1091	2022-03-31	890.00	889.63	880.00 - 890.00	20,198	17,964,045.00	12
1092	2022-03-30	895.00	894.67	872.00 - 895.00	8,927	7,986,744.00	4
1093	2022-03-29	889.00	884.07	865.00 - 889.00	429	371,646.00	6
1094	2022-03-28	894.00	874.95	865.00 - 900.00	18,105	16,099,235.00	11
1095	2022-03-25	856.00	860.77	856.00 - 862.00	241	207,446.00	3
1096	2022-03-24	870.00	870.00	870.00 - 870.00	263	228,810.00	1
1097	2022-03-23	856.00	850.51	850.00 - 870.00	87,686	74,588,122.70	16
1098	2022-03-22	859.00	862.98	850.00 - 865.00	15,102	12,992,626.00	24
1099	2022-03-21	864.00	856.69	841.00 - 865.00	13,373	11,427,721.09	25
1100	2022-03-18	855.00	862.09	850.00 - 890.00	11,398	9,915,887.00	17
1101	2022-03-17	855.00	850.43	850.00 - 855.00	3,706	3,151,700.00	4
1102	2022-03-16	840.10	880.00	840.10 - 880.00	5,100	4,484,010.00	2
1103	2022-03-15	845.00	841.02	840.04 - 850.00	5,325	4,479,949.68	15
1104	2022-03-14	849.00	844.67	842.00 - 850.00	2,422	2,042,494.00	15
1105	2022-03-11	850.00	856.56	842.00 - 862.00	13,264	11,361,456.00	13
1106	2022-03-10	862.00	849.36	840.01 - 862.00	46,520	39,785,189.97	33
1107	2022-03-09	860.00	862.22	860.00 - 870.00	1,844	1,590,981.00	8
1108	2022-03-07	895.00	856.47	855.00 - 895.00	3,706	3,192,478.20	28
1109	2022-03-04	898.00	898.09	870.00 - 900.00	17,215	15,309,589.44	22
1110	2022-03-03	900.00	896.19	892.50 - 900.00	1,041	933,960.00	7
1111	2022-03-02	902.00	892.51	890.00 - 902.00	1,522	1,360,100.00	6
1112	2022-03-01	902.00	900.00	885.00 - 902.00	3,658	3,259,503.00	12
1113	2022-02-28	904.50	904.50	904.50 - 904.50	3,162	2,860,029.00	5
1114	2022-02-25	870.00	892.89	870.00 - 905.00	18,290	16,466,110.00	19
1115	2022-02-24	870.02	870.00	870.00 - 890.00	1,707	1,485,686.76	14
1116	2022-02-23	900.00	895.00	875.00 - 900.00	39,709	35,405,666.70	21
1117	2022-02-22	899.01	897.00	896.00 - 900.00	7,699	6,907,906.09	15
1118	2022-02-21	900.00	900.00	900.00 - 906.00	16,046	14,466,760.00	13
1119	2022-02-18	901.00	906.22	897.00 - 920.00	142,408	130,061,112.90	37
1120	2022-02-16	895.00	900.32	895.00 - 910.00	25,691	23,038,190.00	18
1121	2022-02-15	900.00	905.34	900.00 - 907.00	8,046	7,283,800.50	13
1122	2022-02-14	900.00	893.40	890.00 - 904.00	12,919	11,562,272.10	29
1123	2022-02-11	905.00	905.30	900.00 - 906.00	6,651	6,007,563.00	16
1124	2022-02-10	906.00	904.26	900.00 - 906.00	21,222	19,190,177.00	28
1125	2022-02-09	891.00	905.15	891.00 - 915.00	58,072	52,418,033.00	53
1126	2022-02-08	900.00	887.88	880.00 - 900.00	11,053	9,836,024.90	28
1127	2022-02-07	900.00	890.66	890.00 - 903.00	646	575,368.00	7
1128	2022-02-01	902.00	889.03	885.00 - 903.00	8,852	7,919,380.00	17
1129	2022-01-31	900.00	900.95	895.00 - 903.00	30,264	27,140,586.00	19
1130	2022-01-28	900.00	900.00	897.00 - 900.00	1,827	1,642,308.00	9
1131	2022-01-27	900.00	900.00	895.00 - 900.00	21,143	18,931,095.00	12
1132	2022-01-26	886.00	895.00	886.00 - 900.00	20,312	18,223,332.00	11
1133	2022-01-25	899.00	896.14	886.00 - 903.00	8,102	7,260,499.00	8
1134	2022-01-24	895.00	895.85	885.00 - 900.00	15,889	14,179,404.20	29
1135	2022-01-21	908.00	907.68	892.00 - 910.00	2,241	2,017,494.00	7
1136	2022-01-20	908.00	892.05	890.00 - 908.00	22,394	19,992,920.00	14
1137	2022-01-19	900.00	908.00	900.00 - 908.00	745	670,620.00	8
1138	2022-01-18	910.00	900.00	900.00 - 920.00	1,050	957,825.00	12
1139	2022-01-17	901.00	911.00	890.00 - 911.00	10,788	9,799,562.15	12
1140	2022-01-14	881.00	890.00	881.00 - 907.00	5,170	4,632,115.00	12
1141	2022-01-13	905.00	891.01	880.00 - 905.00	17,691	15,768,890.60	21
1142	2022-01-12	900.00	900.00	900.00 - 900.00	5,865	5,278,500.00	6
1143	2022-01-11	945.00	900.77	900.00 - 945.00	60,830	54,923,069.56	25
1144	2022-01-10	925.00	896.01	895.00 - 925.00	47,582	42,952,823.00	25
1145	2022-01-07	955.00	926.69	925.00 - 955.00	13,209	12,391,420.00	16
1146	2022-01-06	965.00	933.13	925.00 - 965.00	10,877	10,162,257.00	26
1147	2022-01-05	900.00	933.66	900.00 - 970.00	23,837	22,062,313.02	30
1148	2022-01-04	915.00	906.81	900.00 - 919.00	6,296	5,730,280.00	14
1149	2022-01-03	920.00	910.00	910.00 - 920.00	1,434	1,312,370.00	8
1150	2021-12-31	904.00	910.02	878.00 - 920.00	9,419	8,540,607.00	12
1151	2021-12-30	876.00	893.64	871.00 - 904.00	14,914	13,265,342.50	30
1152	2021-12-28	876.00	904.31	875.00 - 905.00	3,673	3,312,343.00	11
1153	2021-12-27	900.00	875.56	870.00 - 900.00	37,477	33,093,100.12	43
1154	2021-12-24	891.00	880.62	880.00 - 904.00	19,553	17,352,493.00	18
1155	2021-12-23	901.00	893.38	880.00 - 909.00	29,475	26,332,344.80	18
1156	2021-12-22	900.00	894.97	892.00 - 920.00	942	843,064.00	5
1157	2021-12-21	915.00	910.00	890.00 - 920.00	41,193	37,288,031.00	26
1158	2021-12-20	915.00	916.34	910.00 - 918.00	9,446	8,653,490.50	18
1159	2021-12-17	912.00	915.56	912.00 - 927.00	18,804	17,279,310.00	20
1160	2021-12-16	910.00	914.65	901.00 - 915.00	10,372	9,465,244.00	15
1161	2021-12-15	900.00	900.00	885.00 - 911.00	10,472	9,421,305.00	16
1162	2021-12-14	900.00	908.48	900.00 - 913.00	9,686	8,753,796.00	14
1163	2021-12-13	900.00	900.00	870.00 - 910.00	20,040	17,910,308.55	29
1164	2021-12-10	891.00	899.26	890.00 - 900.00	1,163	1,041,723.00	10
1165	2021-12-09	899.00	897.13	890.00 - 900.00	2,622	2,356,964.00	16
1166	2021-12-08	900.00	895.38	860.00 - 900.00	18,287	16,241,270.00	20
1167	2021-12-07	901.00	913.00	870.00 - 913.00	6,756	6,074,633.00	13
1168	2021-12-06	905.00	913.29	899.00 - 915.00	9,874	8,916,247.00	17
1169	2021-12-03	900.00	900.00	900.00 - 910.00	5,290	4,764,284.00	13
1170	2021-12-02	890.00	908.10	890.00 - 910.00	9,058	8,201,438.00	18
1171	2021-12-01	900.00	900.27	900.00 - 928.00	14,966	13,525,871.00	24
1172	2021-11-30	928.00	900.00	900.00 - 928.00	2,824	2,562,215.00	14
1173	2021-11-29	930.00	929.48	915.00 - 936.00	4,716	4,383,446.00	11
1174	2021-11-25	943.00	942.66	930.00 - 943.00	12,384	11,666,767.30	14
1175	2021-11-24	946.00	943.00	943.00 - 946.00	1,581	1,491,483.00	7
1176	2021-11-23	950.00	938.40	936.00 - 950.00	2,131	2,004,718.00	11
1177	2021-11-22	985.00	978.50	950.00 - 985.00	5,989	5,749,978.19	18
1178	2021-11-19	999.00	932.93	916.00 - 1,000.00	32,299	30,957,780.91	44
1179	2021-11-18	906.90	985.32	905.00 - 1,000.00	166,623	153,988,759.30	84
1180	2021-11-17	900.00	903.15	870.00 - 906.00	47,605	42,597,880.50	41
1181	2021-11-16	900.00	892.54	892.00 - 905.00	19,128	17,247,097.20	15
1182	2021-11-15	870.00	855.78	855.00 - 902.90	56,945	49,971,564.20	34
1183	2021-11-12	842.00	858.92	842.00 - 860.00	21,546	18,434,303.80	13
1184	2021-11-11	858.00	847.20	842.00 - 858.00	2,589	2,194,273.20	9
1185	2021-11-10	842.00	858.00	842.00 - 858.90	1,695	1,434,330.00	7
1186	2021-11-09	845.00	858.03	841.00 - 860.00	1,530	1,297,372.11	14
1187	2021-11-08	830.00	848.02	830.00 - 863.50	13,345	11,396,704.50	22
1188	2021-11-04	850.00	849.00	820.00 - 855.00	1,890	1,608,846.09	13
1189	2021-11-03	860.00	857.78	850.00 - 860.00	5,581	4,775,896.00	17
1190	2021-11-02	867.81	860.03	860.00 - 879.99	17,366	14,997,436.73	46
1191	2021-11-01	870.00	867.81	867.00 - 880.00	16,915	14,717,966.50	20
1192	2021-10-29	873.00	870.06	870.00 - 889.00	8,204	7,139,827.91	23
1193	2021-10-28	900.00	870.73	870.00 - 905.00	118,235	103,642,177.30	59
1194	2021-10-27	875.67	899.07	875.66 - 915.00	46,806	42,063,987.48	43
1195	2021-10-26	900.00	875.66	872.10 - 905.00	111,865	99,210,842.37	80
1196	2021-10-25	880.00	905.23	880.00 - 906.00	49,285	43,582,565.40	52
1197	2021-10-22	887.00	886.29	880.00 - 899.00	25,143	22,303,286.00	38
1198	2021-10-21	890.00	866.60	860.00 - 890.00	43,582	37,834,864.18	52
1199	2021-10-20	865.00	876.52	851.00 - 890.00	89,722	77,911,571.03	76
1200	2021-10-19	870.00	865.67	850.00 - 879.00	55,462	47,593,651.95	58
1201	2021-10-18	895.00	870.20	869.00 - 895.00	35,848	31,787,177.90	50
1202	2021-10-15	890.00	894.41	890.00 - 898.00	23,298	20,844,833.10	49
1203	2021-10-14	909.00	896.40	890.00 - 917.00	47,598	42,964,717.00	74
1204	2021-10-13	914.99	899.29	890.00 - 924.99	19,581	17,717,289.82	59
1205	2021-10-12	925.00	926.28	920.00 - 928.00	4,767	4,411,988.00	19
1206	2021-10-11	910.00	924.60	910.00 - 928.00	14,085	12,935,381.00	25
1207	2021-10-08	911.00	908.69	900.00 - 911.00	8,152	7,383,903.20	33
1208	2021-10-07	915.00	912.00	910.00 - 915.00	8,940	8,157,261.00	21
1209	2021-10-06	920.00	917.52	910.00 - 920.00	18,531	17,031,150.95	42
1210	2021-10-05	928.00	925.00	921.00 - 930.00	18,634	17,245,269.60	37
1211	2021-10-04	918.00	918.08	915.00 - 920.00	15,092	13,867,465.80	58
1212	2021-10-01	900.00	919.00	900.00 - 919.00	10,609	9,642,636.00	22
1213	2021-09-30	900.60	900.64	900.60 - 920.00	2,676	2,446,670.00	8
1214	2021-09-29	928.00	900.60	885.00 - 928.00	17,215	15,707,454.00	52
1215	2021-09-28	928.00	927.35	917.00 - 930.00	24,368	22,587,147.00	30
1216	2021-09-27	917.00	927.28	910.00 - 929.00	19,840	18,216,644.00	47
1217	2021-09-24	916.00	917.27	915.00 - 918.00	9,691	8,881,736.00	10
1218	2021-09-23	911.00	913.51	904.00 - 915.00	4,748	4,312,206.00	9
1219	2021-09-22	904.00	912.37	904.00 - 915.00	6,038	5,502,040.00	13
1220	2021-09-21	920.00	923.47	900.00 - 925.00	7,172	6,580,728.90	10
1221	2021-09-20	930.00	901.86	900.00 - 930.00	2,953	2,683,628.22	12
1222	2021-09-17	901.00	910.00	901.00 - 910.00	2,773	2,505,430.00	3
1223	2021-09-16	900.00	899.11	898.00 - 900.00	5,050	4,541,122.80	18
1224	2021-09-15	938.00	900.11	900.00 - 938.00	405,563	365,051,199.00	17
1225	2021-09-14	930.00	900.70	900.00 - 944.00	57,806	52,659,228.70	36
1226	2021-09-13	933.40	934.25	917.01 - 940.00	10,665	9,849,561.59	19
1227	2021-09-10	940.00	933.04	930.00 - 945.00	16,339	15,251,151.40	21
1228	2021-09-09	937.00	939.39	937.00 - 940.00	4,307	4,046,407.00	8
1229	2021-09-08	940.00	936.71	935.00 - 940.00	7,994	7,490,585.00	12
1230	2021-09-07	930.00	933.50	930.00 - 940.00	13,658	12,748,540.00	21
1231	2021-09-06	935.00	924.00	924.00 - 940.00	2,635	2,466,726.00	8
1232	2021-09-03	918.00	921.00	918.00 - 935.00	3,941	3,626,831.00	9
1233	2021-09-02	917.00	918.00	915.00 - 918.00	289	264,793.00	6
1234	2021-09-01	910.00	917.00	910.00 - 917.00	1,310	1,197,842.00	6
1235	2021-08-31	910.00	906.00	906.00 - 910.00	388	352,868.00	4
1236	2021-08-30	915.00	914.00	910.00 - 920.00	342	312,422.00	8
1237	2021-08-27	905.00	910.00	905.00 - 910.00	6,583	5,978,826.00	9
1238	2021-08-26	925.00	902.52	900.00 - 925.00	3,372	3,069,265.00	6
1239	2021-08-25	900.00	939.00	900.00 - 939.00	1,200	1,083,900.00	2
1240	2021-08-24	910.00	900.15	900.00 - 945.00	8,652	7,792,544.92	19
1241	2021-08-23	905.00	916.72	905.00 - 930.00	4,066	3,727,380.00	6
1242	2021-08-20	946.00	908.21	905.00 - 946.00	2,482	2,254,564.08	10
1243	2021-08-19	912.00	910.25	910.00 - 930.00	2,010	1,829,594.00	9
1244	2021-08-18	947.00	913.74	912.00 - 947.00	578	544,772.00	3
1245	2021-08-17	949.00	946.79	905.00 - 949.00	585	553,875.00	5
1246	2021-08-16	921.00	947.86	900.00 - 948.00	4,612	4,188,711.93	14
1247	2021-08-13	945.00	945.20	944.00 - 950.00	6,014	5,684,454.00	11
1248	2021-08-12	945.00	941.64	915.00 - 945.00	3,421	3,221,335.00	6
1249	2021-08-11	912.00	920.00	912.00 - 920.00	1,664	1,529,576.00	4
1250	2021-08-10	950.00	950.00	950.00 - 950.00	520	494,000.00	1
1251	2021-08-09	911.00	912.00	911.00 - 912.00	568	517,863.00	7
1252	2021-08-06	910.00	911.00	901.00 - 911.00	2,197	1,993,255.50	11
1253	2021-08-05	930.00	915.00	900.00 - 930.00	1,235	1,114,500.00	3
1254	2021-08-04	945.00	950.98	930.00 - 960.00	6,391	6,077,700.00	10
1255	2021-08-03	945.00	945.00	945.00 - 945.00	100	94,500.00	1
1256	2021-08-02	950.00	950.00	950.00 - 950.00	990	940,500.00	1
1257	2021-07-30	950.00	949.89	949.00 - 950.00	5,930	5,632,819.00	5
1258	2021-07-29	928.90	950.04	928.90 - 964.00	14,088	13,152,354.00	13
1259	2021-07-28	885.00	885.00	885.00 - 885.00	40	35,400.00	1
1260	2021-07-27	929.00	893.92	882.10 - 929.00	265	236,890.00	6
1261	2021-07-26	900.00	900.00	900.00 - 929.00	2,152	1,949,763.00	5
1262	2021-07-24	929.00	900.00	900.00 - 929.00	800	731,600.00	2
1263	2021-07-23	910.00	925.74	910.00 - 929.00	4,119	3,813,132.60	5
1264	2021-07-22	910.00	903.24	900.00 - 910.00	2,291	2,071,410.00	8
1265	2021-07-21	930.00	915.01	915.00 - 930.00	2,001	1,830,930.00	5
1266	2021-07-20	915.00	915.00	915.00 - 915.00	1	915.00	1
1267	2021-07-19	915.00	915.00	915.00 - 915.00	244	223,260.00	2
1268	2021-07-09	930.00	929.90	929.90 - 930.00	186	172,976.40	6
1269	2021-07-07	920.00	900.00	900.00 - 949.00	20,659	19,008,051.30	10
1270	2021-07-05	885.00	915.00	881.00 - 915.00	3,232	2,897,128.00	4
1271	2021-07-02	885.00	885.00	885.00 - 885.00	1,401	1,239,885.00	5
1272	2021-07-01	885.00	882.86	880.00 - 885.00	718	633,890.00	3
1273	2021-06-30	885.00	885.00	885.00 - 885.00	111	98,235.00	3
1274	2021-06-29	885.00	875.02	875.01 - 885.00	1,141	998,396.40	3
1275	2021-06-28	870.00	878.48	870.00 - 885.00	345	303,075.00	6
1276	2021-06-25	870.00	870.00	870.00 - 870.00	100	87,000.00	1
1277	2021-06-24	870.00	869.65	869.00 - 870.00	330	286,986.00	3
1278	2021-06-23	880.00	873.73	870.00 - 880.00	4,963	4,355,772.00	12
1279	2021-06-22	875.00	908.07	875.00 - 915.00	418	379,574.00	4
1280	2021-06-21	873.00	887.44	873.00 - 896.00	690	609,663.00	5
1281	2021-06-17	900.00	878.13	875.00 - 900.00	500	439,066.00	5
1282	2021-06-16	910.00	914.64	910.00 - 920.00	2,303	2,106,405.00	10
1283	2021-06-15	900.50	900.02	900.00 - 900.50	1,835	1,651,542.50	4
1284	2021-06-14	910.00	901.95	901.00 - 910.00	7,453	6,730,142.00	11
1285	2021-06-11	900.00	920.00	870.00 - 920.00	79,740	69,520,303.00	18
1286	2021-06-07	870.00	870.00	870.00 - 870.00	280	243,600.00	1
1287	2021-06-04	899.00	870.81	870.00 - 899.00	830	724,185.25	5
1288	2021-06-03	875.00	870.02	869.00 - 875.00	21,136	18,388,703.00	9
1289	2021-06-02	890.00	890.00	890.00 - 890.00	1,126	1,002,140.00	3
1290	2021-05-31	895.00	892.00	892.00 - 895.00	1,204	1,076,980.00	3
1291	2021-05-28	900.00	900.00	900.00 - 900.00	121	108,900.00	2
1292	2021-05-27	867.10	867.63	867.10 - 870.00	1,688	1,464,554.50	6
1293	2021-05-25	915.00	910.00	900.00 - 915.00	619	561,115.00	7
1294	2021-05-24	870.00	885.00	865.00 - 885.00	14,387	12,573,275.52	16
1295	2021-05-21	883.00	881.71	880.00 - 890.00	1,682	1,483,766.00	11
1296	2021-05-20	900.00	899.88	890.00 - 901.00	418	376,151.00	8
1297	2021-05-19	883.00	900.00	882.00 - 900.00	1,844	1,647,895.00	7
1298	2021-05-18	881.01	899.34	881.01 - 900.00	1,948	1,751,908.68	5
1299	2021-05-17	880.00	890.00	880.00 - 890.00	810	716,740.00	4
1300	2021-05-13	890.00	867.25	860.00 - 900.00	2,825	2,449,980.50	9
1301	2021-05-12	900.00	895.12	890.00 - 900.00	3,241	2,901,075.20	21
1302	2021-05-11	915.00	900.00	900.00 - 915.00	2,043	1,843,530.00	7
1303	2021-05-10	915.00	914.62	913.00 - 915.00	2,446	2,237,162.00	6
1304	2021-05-07	915.00	902.09	900.00 - 915.00	832	750,932.00	7
1305	2021-05-06	895.00	895.73	891.01 - 900.00	500	447,867.06	8
1306	2021-05-05	900.00	895.79	895.00 - 910.00	6,780	6,083,591.35	20
1307	2021-05-04	920.00	910.00	910.00 - 920.00	2,773	2,536,160.00	5
1308	2021-05-03	920.00	920.00	920.00 - 920.00	273	251,160.00	3
1309	2021-04-30	895.00	896.00	890.00 - 910.00	4,220	3,781,110.00	11
1310	2021-04-29	910.00	910.00	910.00 - 910.00	170	154,700.00	3
1311	2021-04-28	909.00	910.00	900.00 - 910.00	1,042	943,130.00	13
1312	2021-04-27	935.00	929.93	910.00 - 935.00	2,155	2,004,000.00	7
1313	2021-04-26	910.00	909.57	890.00 - 920.00	2,977	2,707,790.00	12
1314	2021-04-23	920.00	913.42	895.00 - 920.00	1,581	1,431,785.00	14
1315	2021-04-22	920.00	879.75	870.00 - 920.00	730	651,070.50	10
1316	2021-04-21	850.00	920.00	850.00 - 920.00	3,788	3,244,015.00	7
1317	2021-04-20	927.00	855.82	850.00 - 927.00	15,371	13,341,324.51	34
1318	2021-04-19	935.00	919.04	915.00 - 935.00	8,676	7,985,377.96	28
1319	2021-04-16	940.00	940.00	940.00 - 940.00	1,495	1,405,300.00	3
1320	2021-04-15	944.00	939.81	939.00 - 944.00	5,449	5,121,048.16	16
1321	2021-04-14	950.00	945.00	945.00 - 950.00	3,659	3,461,573.00	11
1322	2021-04-13	938.00	945.00	938.00 - 950.00	8,762	8,274,446.00	17
1323	2021-04-12	939.00	921.16	918.00 - 939.00	2,650	2,452,670.00	7
1324	2021-04-09	940.00	925.05	916.00 - 940.00	969	907,256.60	7
1325	2021-04-08	940.00	916.40	916.00 - 940.00	3,485	3,207,154.40	13
1326	2021-04-07	949.00	925.01	925.01 - 949.00	1,714	1,624,187.00	3
1327	2021-04-07	949.00	925.01	925.01 - 949.00	1,714	1,624,187.00	3
1328	2021-04-06	935.00	935.99	915.00 - 949.00	6,786	6,297,989.20	18
1329	2021-04-05	944.00	935.00	935.00 - 946.00	6,657	6,258,828.00	10
1330	2021-04-02	945.00	945.00	945.00 - 945.00	234	221,130.00	2
1331	2021-04-01	940.00	925.13	925.00 - 940.00	3,567	3,299,925.00	5
1332	2021-03-31	940.00	925.00	925.00 - 940.00	1,031	954,714.00	9
1333	2021-03-30	950.00	936.74	925.00 - 950.00	800	749,790.11	15
1334	2021-03-29	950.00	950.00	950.00 - 950.00	2,660	2,527,000.00	8
1335	2021-03-26	940.00	949.72	940.00 - 950.00	2,396	2,271,974.58	12
1336	2021-03-25	939.00	950.00	939.00 - 950.00	3,394	3,214,506.00	16
1337	2021-03-24	940.00	936.37	935.00 - 940.00	3,410	3,199,960.50	9
1338	2021-03-23	960.00	936.44	935.00 - 960.00	3,110	2,917,382.99	8
1339	2021-03-22	960.00	960.00	960.00 - 960.00	1,550	1,488,000.00	2
1340	2021-03-19	950.00	964.90	950.00 - 964.90	142	136,270.80	4
1341	2021-03-18	964.90	949.82	940.00 - 964.90	4,762	4,529,195.00	18
1342	2021-03-17	965.00	964.90	964.80 - 965.00	1,099	1,060,424.53	7
1343	2021-03-16	968.00	968.66	960.00 - 969.50	1,122	1,086,838.00	9
1344	2021-03-15	969.00	964.54	961.00 - 970.00	5,385	5,203,997.50	22
1345	2021-03-12	970.00	970.00	961.00 - 971.00	8,622	8,350,424.00	23
1346	2021-03-11	969.99	970.00	969.00 - 970.00	3,562	3,455,132.00	12
1347	2021-03-10	970.00	970.00	970.00 - 970.00	246	238,620.00	4
1348	2021-03-09	960.00	962.81	960.00 - 969.00	470	451,872.00	8
1349	2021-03-05	960.00	951.22	950.00 - 960.00	1,475	1,406,234.00	8
1350	2021-03-04	950.00	959.94	950.00 - 960.00	2,870	2,741,105.00	10
1351	2021-03-03	959.99	951.03	951.00 - 970.00	6,222	5,924,247.47	17
1352	2021-03-02	980.00	952.37	950.00 - 980.00	66,819	64,134,160.08	44
1353	2021-03-01	980.00	970.35	970.00 - 980.00	5,732	5,597,060.00	17
1354	2021-02-26	980.00	986.50	970.00 - 988.00	6,485	6,341,829.00	25
1355	2021-02-25	979.00	977.82	970.00 - 980.00	2,323	2,272,045.00	16
1356	2021-02-24	978.00	979.00	978.00 - 996.00	43,833	43,066,200.54	21
1357	2021-02-23	979.70	978.00	978.00 - 979.80	20,862	20,438,625.30	11
1358	2021-02-22	979.80	963.26	961.00 - 979.80	3,025	2,941,330.20	24
1359	2021-02-19	979.50	979.50	965.00 - 979.50	2,239	2,189,749.66	24
1360	2021-02-18	979.90	979.50	975.00 - 979.90	2,021	1,979,875.80	7
1361	2021-02-17	988.00	976.31	962.00 - 988.00	6,303	6,173,022.00	32
1362	2021-02-16	989.00	987.33	980.00 - 990.00	5,445	5,381,010.00	18
1363	2021-02-15	990.00	978.86	976.00 - 990.00	378	372,660.00	8
1364	2021-02-11	980.00	980.00	980.00 - 980.00	82	80,360.00	2
1365	2021-02-10	975.00	975.61	975.00 - 980.00	8,388	8,183,890.00	18
1366	2021-02-09	960.00	970.00	960.00 - 970.00	43	41,490.00	4
1367	2021-02-08	990.00	962.76	960.00 - 990.00	520	500,960.00	6
1368	2021-02-05	950.50	990.00	950.00 - 990.00	2,689	2,556,332.50	10
1369	2021-02-04	990.00	950.46	950.00 - 990.00	600	572,696.30	15
1370	2021-02-03	990.00	990.00	990.00 - 990.00	16	15,840.00	2
1371	2021-02-02	982.00	998.46	970.00 - 999.99	7,424	7,411,044.33	20
1372	2021-02-01	973.00	960.00	960.00 - 978.00	1,894	1,837,609.00	14
1373	2021-01-29	958.00	972.99	958.00 - 972.99	436	422,724.64	3
1374	2021-01-28	970.00	938.14	880.00 - 970.00	10,857	10,254,310.00	21
1375	2021-01-27	970.00	970.00	970.00 - 970.00	3	2,910.00	2
1376	2021-01-26	950.00	950.03	950.00 - 970.00	2,069	1,965,590.00	7
1377	2021-01-25	950.00	950.00	950.00 - 950.00	556	528,200.00	2
1378	2021-01-22	950.00	950.00	950.00 - 950.00	4	3,800.00	2
1379	2021-01-21	969.00	969.18	969.00 - 970.00	979	949,220.00	13
1380	2021-01-20	914.00	969.40	900.00 - 970.00	6,911	6,597,328.50	17
1381	2021-01-19	865.00	890.39	865.00 - 900.00	732	651,765.00	5
1382	2021-01-18	900.00	864.95	851.00 - 915.00	5,803	5,057,467.20	34
1383	2021-01-15	970.00	915.85	915.00 - 970.00	94	89,678.40	7
1384	2021-01-14	950.00	957.06	916.00 - 960.00	81	76,358.00	4
1385	2021-01-13	973.00	963.42	940.00 - 973.00	23,372	22,418,296.33	38
1386	2021-01-12	955.00	971.94	950.00 - 980.00	5,943	5,732,856.00	12
1387	2021-01-11	999.80	978.54	950.00 - 1,027.00	13,959	13,754,878.40	57
1388	2021-01-08	916.50	997.02	916.50 - 1,000.00	3,356	3,248,557.70	48
1389	2021-01-07	870.00	903.07	870.00 - 915.00	5,482	4,892,594.61	39
1390	2021-01-06	860.00	863.29	859.00 - 870.00	305	263,302.00	3
1391	2021-01-05	874.00	876.08	861.00 - 880.00	4,080	3,574,384.50	13
1392	2021-01-04	860.00	862.15	851.00 - 875.00	2,157	1,859,648.50	10
1393	2020-12-31	857.90	858.00	850.00 - 860.00	9,508	8,140,188.40	20
1394	2020-12-30	858.00	858.00	857.90 - 858.00	2,442	2,095,235.00	6
1395	2020-12-28	858.00	859.00	850.00 - 860.00	1,566	1,343,362.00	5
1396	2020-12-25	850.00	850.00	850.00 - 860.00	3,247	2,761,480.00	12
1397	2020-12-24	859.00	860.00	859.00 - 875.00	5,371	4,622,235.00	14
1398	2020-12-23	859.00	859.73	845.00 - 860.00	1,008	866,605.00	6
1399	2020-12-22	845.00	850.26	845.00 - 855.00	7,331	6,231,850.00	7
1400	2020-12-21	845.00	849.59	845.00 - 850.00	2,610	2,217,427.10	6
1401	2020-12-18	833.00	834.57	830.00 - 836.00	2,614	2,170,228.00	9
1402	2020-12-16	849.90	832.01	830.00 - 849.90	2,598	2,170,610.20	9
1403	2020-12-15	847.00	847.00	847.00 - 847.00	23	19,481.00	1
1404	2020-12-14	848.00	847.00	841.00 - 849.90	233	197,101.40	4
1405	2020-12-11	848.00	847.67	841.00 - 848.00	171	144,973.00	5
1406	2020-12-10	840.00	840.00	840.00 - 840.00	180	151,200.00	1
1407	2020-12-09	837.00	825.43	825.00 - 838.00	4,941	4,078,453.62	11
1408	2020-12-08	848.00	840.00	838.00 - 848.00	77	65,218.00	9
1409	2020-12-04	848.00	838.39	820.01 - 848.00	900	754,742.78	10
1410	2020-12-03	847.00	846.98	845.00 - 849.90	117	99,096.40	6
1411	2020-12-02	849.00	850.00	849.00 - 850.00	8,058	6,848,466.00	12
1412	2020-12-01	850.00	850.15	850.00 - 860.00	3,914	3,330,214.00	10
1413	2020-11-30	851.00	851.00	851.00 - 851.00	277	235,727.00	3
1414	2020-11-27	850.00	850.00	850.00 - 860.00	2,001	1,700,860.00	2
1415	2020-11-25	850.00	848.51	848.00 - 851.00	11,512	9,784,290.00	19
1416	2020-11-24	852.00	864.00	850.00 - 864.00	1,632	1,391,835.00	7
1417	2020-11-23	865.00	852.23	848.00 - 865.00	5,148	4,378,506.30	13
1418	2020-11-20	860.00	860.00	850.00 - 865.00	958	827,570.00	6
1419	2020-11-19	845.02	850.02	845.02 - 865.00	4,497	3,822,525.26	5
1420	2020-11-18	850.00	865.00	850.00 - 865.00	1,045	896,265.00	4
1421	2020-11-17	860.00	861.04	845.00 - 865.00	7,889	6,772,750.00	9
1422	2020-11-13	858.00	850.11	850.00 - 858.00	250	212,528.20	4
1423	2020-11-12	859.00	859.00	859.00 - 859.00	33	28,347.00	2
1424	2020-11-10	859.99	850.39	850.00 - 860.00	9,180	7,867,007.00	14
1425	2020-11-06	860.00	860.00	860.00 - 860.00	687	590,820.00	3
1426	2020-11-05	879.50	860.00	860.00 - 879.50	3,849	3,310,237.50	2
1427	2020-11-04	850.00	851.58	850.00 - 860.00	1,460	1,243,300.00	3
1428	2020-11-03	847.00	844.34	844.00 - 847.00	1,350	1,139,861.20	7
1429	2020-11-02	884.00	850.00	850.00 - 884.00	1,427	1,224,782.00	3
1430	2020-10-30	860.00	851.82	850.00 - 860.00	600	511,090.00	8
1431	2020-10-29	885.00	885.00	885.00 - 885.00	150	132,750.00	5
1432	2020-10-28	887.00	886.95	886.00 - 887.00	586	519,750.00	4
1433	2020-10-27	888.00	888.00	888.00 - 888.00	422	374,736.00	5
1434	2020-10-26	888.00	888.00	888.00 - 888.00	52	46,176.00	2
1435	2020-10-22	850.00	851.00	850.00 - 851.00	550	467,700.00	3
1436	2020-10-21	885.00	847.03	844.00 - 885.00	206	174,488.25	5
1437	2020-10-20	888.00	888.00	888.00 - 888.00	400	355,200.00	2
1438	2020-10-19	888.00	888.00	888.00 - 888.00	10	8,880.00	1
1439	2020-10-16	889.00	888.18	888.00 - 889.00	128	113,687.00	3
1440	2020-10-14	879.00	888.00	879.00 - 889.00	5,911	5,203,360.00	9
1441	2020-10-13	850.00	850.00	850.00 - 850.00	150	127,500.00	1
1442	2020-10-12	880.00	852.64	851.00 - 880.00	4,313	3,685,900.50	17
1443	2020-10-09	880.00	880.00	880.00 - 880.00	1	880.00	1
1444	2020-10-08	881.00	853.00	853.00 - 881.00	1,492	1,272,760.00	3
1445	2020-10-07	851.00	865.55	850.00 - 881.00	2,147	1,825,421.00	5
1446	2020-10-05	900.00	850.49	850.00 - 900.00	6,333	5,395,870.00	18
1447	2020-10-02	865.00	880.00	865.00 - 880.00	602	525,244.00	3
1448	2020-10-01	865.00	865.00	865.00 - 865.00	1,700	1,470,500.00	2
1449	2020-09-30	865.00	865.00	865.00 - 865.00	100	86,500.00	1
1450	2020-09-29	864.99	865.00	850.00 - 865.00	9,303	8,018,521.50	17
1451	2020-09-28	865.00	865.00	864.00 - 865.00	6,985	6,041,024.00	12
1452	2020-09-25	865.00	865.00	865.00 - 865.00	66	57,090.00	3
1453	2020-09-24	864.00	865.00	864.00 - 865.00	4,238	3,664,870.00	10
1454	2020-09-23	865.00	864.53	863.00 - 865.00	16,039	13,866,216.00	12
1455	2020-09-22	878.00	870.10	865.00 - 878.00	2,653	2,308,378.00	7
1456	2020-09-21	865.00	865.00	865.00 - 865.00	30	25,950.00	1
1457	2020-09-18	860.50	852.10	850.00 - 865.00	699	595,620.80	6
1458	2020-09-17	870.00	870.00	870.00 - 870.00	30	26,100.00	2
1459	2020-09-16	870.00	862.21	861.00 - 870.00	241	208,085.00	6
1460	2020-09-15	870.00	870.60	870.00 - 877.00	3,254	2,831,485.00	9
1461	2020-09-14	878.00	877.00	877.00 - 878.00	82	71,994.00	2
1462	2020-09-11	860.00	850.05	850.00 - 860.00	1,850	1,573,447.35	9
1463	2020-09-10	885.00	879.00	860.00 - 885.00	2,128	1,830,716.50	7
1464	2020-09-09	880.00	880.00	878.00 - 885.00	19,124	16,828,885.00	10
1465	2020-09-08	865.00	860.00	860.00 - 865.00	10,710	9,210,630.00	4
1466	2020-09-07	860.00	850.87	849.00 - 860.00	762	648,360.00	6
1467	2020-09-04	890.00	884.99	850.00 - 890.00	7,715	6,793,254.95	20
1468	2020-09-03	900.00	890.00	890.00 - 900.00	206	185,040.00	6
1469	2020-09-02	885.00	885.15	885.00 - 900.00	2,425	2,146,500.00	4
1470	2020-09-01	884.00	884.00	875.00 - 884.00	2,820	2,474,880.00	6
1471	2020-08-31	874.00	878.17	874.00 - 880.00	585	513,690.00	5
1472	2020-08-28	870.00	870.00	870.00 - 870.00	19	16,530.00	1
1473	2020-08-27	850.00	858.57	849.00 - 870.00	7,447	6,361,129.80	39
1474	2020-08-26	861.00	852.20	850.00 - 870.00	6,664	5,705,899.00	16
1475	2020-08-25	880.00	865.27	860.00 - 880.00	7,444	6,441,094.00	14
1476	2020-08-24	886.00	897.43	881.00 - 910.00	505	453,200.00	6
1477	2020-08-21	900.00	913.00	900.00 - 919.99	1,718	1,578,515.86	6
1478	2020-08-20	872.10	866.41	860.00 - 873.00	4,260	3,690,899.00	10
1479	2020-08-19	961.00	871.56	871.00 - 990.00	6,489	5,970,358.00	12
1480	2020-08-18	1,010.00	973.93	955.00 - 1,010.00	2,755	2,695,444.50	11
1481	2020-08-17	1,022.00	1,003.00	1,002.00 - 1,065.00	50,696	51,968,295.00	49
1482	2020-08-14	865.00	985.00	865.00 - 985.55	36,875	35,399,801.55	31
1483	2020-08-13	879.00	857.00	857.00 - 879.00	246	210,932.00	2
1484	2020-08-12	808.00	817.01	808.00 - 860.00	1,815	1,534,121.60	7
1485	2020-08-11	850.01	807.07	807.00 - 880.00	15,553	13,224,430.00	15
1486	2020-08-10	900.00	850.03	850.00 - 900.00	4,427	3,860,425.00	10
1487	2020-08-07	930.00	922.43	900.00 - 940.00	10,045	9,313,462.00	22
1488	2020-08-06	961.00	930.91	920.00 - 989.00	2,755	2,579,880.00	15
1489	2020-08-05	1,025.00	969.06	960.00 - 1,025.00	5,367	5,421,479.00	18
1490	2020-08-04	1,030.00	1,022.00	1,021.00 - 1,030.00	14,280	14,599,025.00	24
1491	2020-08-03	900.00	1,021.00	900.00 - 1,030.00	17,992	17,770,180.00	32
1492	2020-07-31	859.00	896.20	850.00 - 899.00	5,325	4,575,366.00	20
1493	2020-07-30	825.00	849.49	825.00 - 860.00	4,905	4,143,805.00	18
1494	2020-07-29	810.00	824.00	810.00 - 829.00	33,466	27,165,320.00	13
1495	2020-07-28	806.00	810.00	805.00 - 810.00	25,207	20,314,359.50	13
1496	2020-07-27	795.00	800.00	795.00 - 800.00	8,856	7,079,098.00	19
1497	2020-07-24	799.00	795.00	795.00 - 799.50	8,493	6,786,257.00	10
1498	2020-07-23	770.00	780.23	770.00 - 799.00	10,365	8,087,130.00	14
1499	2020-07-22	798.00	798.01	770.00 - 800.00	12,599	10,050,055.40	15
1500	2020-07-21	775.00	793.67	775.00 - 795.00	8,070	6,332,260.00	21
1501	2020-07-20	780.00	775.00	775.00 - 780.00	1,320	1,023,100.00	3
1502	2020-07-17	770.10	770.50	770.10 - 788.00	1,129	874,398.13	8
1503	2020-07-16	750.00	750.65	750.00 - 765.00	27,500	20,647,700.00	8
1504	2020-07-10	749.00	750.00	725.00 - 750.00	12,734	9,544,818.00	7
1505	2020-07-09	799.00	740.00	740.00 - 799.00	2,839	2,208,064.00	6
1506	2020-07-08	721.00	801.09	721.00 - 804.00	20,009	15,980,862.00	60
1507	2020-07-07	665.00	700.00	665.00 - 700.00	18,787	12,803,521.00	21
1508	2020-07-06	650.00	650.00	650.00 - 660.00	4,973	3,272,355.00	8
1509	2020-07-03	660.00	660.00	660.00 - 660.00	55	36,300.00	1
1510	2020-07-02	618.90	660.00	618.90 - 675.00	7,747	4,874,371.00	15
1511	2020-07-01	610.00	610.00	610.00 - 610.00	1,304	795,440.00	3
1512	2020-06-30	600.00	610.00	600.00 - 610.00	32,990	19,794,510.00	9
1513	2020-06-29	590.00	598.31	580.00 - 600.00	11,909	7,031,645.80	18
1514	2020-06-26	590.00	590.00	590.00 - 590.00	74	43,660.00	1
1515	2020-06-25	563.00	562.61	562.00 - 563.00	170	95,644.00	3
1516	2020-06-22	600.00	558.86	540.00 - 600.00	2,240	1,251,838.00	3
1517	2020-06-19	560.00	560.00	560.00 - 560.00	1,712	958,720.00	1
1518	2020-06-17	560.00	560.00	560.00 - 560.00	1,200	672,000.00	2
1519	2020-06-16	561.00	569.14	560.00 - 570.00	1,101	626,620.00	6
1520	2020-06-12	570.00	560.59	560.00 - 595.00	611	344,845.00	7
1521	2020-06-11	571.00	582.90	570.00 - 590.00	2,969	1,730,630.00	4
1522	2020-06-10	600.00	600.00	600.00 - 600.00	100	60,000.00	1
1523	2020-06-09	623.90	610.00	610.00 - 623.90	95	58,172.40	2
1524	2020-06-08	610.00	610.00	610.00 - 610.00	10	6,100.00	1
1525	2020-06-04	590.00	590.00	590.00 - 590.00	421	248,390.00	1
1526	2020-06-03	600.00	600.00	600.00 - 600.00	10	6,000.00	1
1527	2020-06-02	529.00	546.67	529.00 - 600.00	258	139,394.00	7
1528	2020-05-29	529.00	528.93	521.00 - 529.00	1,452	768,012.00	2
1529	2020-05-28	520.00	520.00	520.00 - 520.00	500	260,000.00	1
1530	2020-05-27	525.00	520.00	520.00 - 529.00	544	287,396.00	3
1531	2020-05-26	519.00	516.31	516.00 - 519.00	2,354	1,215,384.00	5
1532	2020-05-22	516.00	518.00	516.00 - 518.00	11	5,678.00	2
1533	2020-05-19	515.00	515.00	515.00 - 515.00	9,299	4,788,985.00	1
1534	2020-05-18	515.00	515.30	515.00 - 516.00	1,026	528,690.00	5
1535	2020-05-15	509.00	509.50	509.00 - 510.00	200	101,900.00	2
1536	2020-05-07	470.00	470.00	470.00 - 470.00	13,349	6,274,030.00	1
1537	2020-05-01	508.00	508.00	508.00 - 508.00	32	16,256.00	1
1538	2020-04-30	508.00	508.00	508.00 - 508.00	68	34,544.00	1
1539	2020-04-24	500.00	505.00	500.00 - 505.00	288	144,495.00	5
1540	2020-04-21	508.00	508.00	508.00 - 508.00	216	109,728.00	1
1541	2020-04-20	510.00	510.00	510.00 - 510.00	100	51,000.00	4
1542	2020-04-17	500.00	500.00	500.00 - 500.00	60	30,000.00	1
1543	2020-04-16	450.00	500.00	450.00 - 500.00	7,120	3,362,400.00	3
1544	2020-04-14	490.00	490.00	490.00 - 490.00	208	101,920.00	3
1545	2020-04-10	480.00	480.00	480.00 - 480.00	2,600	1,248,000.00	7
1546	2020-04-06	500.00	495.65	485.00 - 500.00	2,986	1,480,019.00	5
1547	2020-04-03	500.00	500.00	500.00 - 500.00	903	451,500.00	1
1548	2020-04-02	500.00	514.00	500.00 - 514.00	201	100,514.00	2
1549	2020-03-31	500.00	500.10	500.00 - 519.00	23,434	11,719,380.00	3
1550	2020-03-30	471.00	470.21	470.00 - 471.00	599	281,653.00	4
1551	2020-03-26	485.00	484.35	473.00 - 500.00	13,882	6,723,686.00	7
1552	2020-03-25	481.00	475.41	473.00 - 481.00	1,545	736,428.01	7
1553	2020-03-24	500.00	500.00	500.00 - 500.00	320	160,000.00	1
1554	2020-03-23	518.00	518.00	518.00 - 518.00	80	41,440.00	1
1555	2020-03-20	525.00	525.00	525.00 - 525.00	800	420,000.00	1
1556	2020-03-18	540.00	540.00	540.00 - 540.00	220	118,800.00	2
1557	2020-03-17	540.00	540.00	540.00 - 540.00	3	1,620.00	1
1558	2020-03-13	480.01	480.00	480.00 - 480.01	4,850	2,328,000.09	12
1559	2020-03-12	480.01	480.01	480.01 - 480.01	1	480.01	1
1560	2020-03-06	530.00	530.00	530.00 - 530.00	9,300	4,929,000.00	1
1561	2020-03-04	549.00	549.00	549.00 - 549.00	50	27,450.00	1
1562	2020-03-03	550.00	549.00	549.00 - 550.00	144	79,199.00	2
1563	2020-03-02	512.00	512.00	512.00 - 512.00	820	419,840.00	2
1564	2020-02-27	555.50	550.00	550.00 - 555.50	361	200,295.00	5
1565	2020-02-20	556.01	556.02	556.00 - 569.00	7,835	4,373,613.35	10
1566	2020-02-19	555.50	555.50	555.50 - 555.50	50	27,775.00	1
1567	2020-02-18	564.00	562.25	555.00 - 565.00	2,865	1,610,855.00	7
1568	2020-02-17	555.00	555.71	555.00 - 560.00	1,320	734,555.00	7
1569	2020-02-14	556.00	560.00	556.00 - 565.00	119	66,515.00	3
1570	2020-02-13	567.00	567.00	567.00 - 567.00	71	40,257.00	2
1571	2020-02-12	570.00	569.00	555.00 - 570.00	5,973	3,342,896.00	18
1572	2020-02-11	550.00	563.52	550.00 - 594.00	7,100	3,966,134.10	16
1573	2020-02-10	550.00	543.41	541.00 - 550.00	835	453,750.00	5
1574	2020-02-07	555.00	550.00	550.00 - 555.00	234	129,720.00	4
1575	2020-02-06	518.00	549.45	518.00 - 560.00	5,383	2,825,533.00	14
1576	2020-02-05	487.00	519.00	487.00 - 520.00	2,117	1,058,561.13	13
1577	2020-02-04	484.00	477.33	470.00 - 486.00	1,630	779,130.00	6
1578	2020-01-30	479.00	479.48	479.00 - 480.00	25	11,987.00	2
1579	2020-01-29	479.00	479.00	479.00 - 479.00	519	248,601.00	2
1580	2020-01-28	479.00	468.00	468.00 - 479.00	1,318	624,062.00	2
1581	2020-01-27	479.00	479.00	479.00 - 479.00	10	4,790.00	1
1582	2020-01-23	475.00	453.55	450.00 - 475.00	5,265	2,404,661.50	10
1583	2020-01-22	475.00	475.00	475.00 - 475.00	110	52,250.00	2
1584	2020-01-21	474.00	475.00	471.00 - 475.00	610	289,040.00	6
1585	2020-01-20	471.00	471.00	471.00 - 471.00	500	235,500.00	1
1586	2020-01-17	475.00	475.00	475.00 - 475.00	4	1,900.00	1
1587	2020-01-16	470.00	472.32	470.00 - 473.00	1,601	756,190.00	5
1588	2020-01-15	466.00	470.00	466.00 - 470.00	111	51,738.00	2
1589	2020-01-14	470.00	466.40	465.00 - 470.00	787	368,701.00	9
1590	2020-01-13	473.00	470.00	470.00 - 473.00	188	88,366.00	4
1591	2020-01-10	473.00	470.00	470.00 - 473.00	4,158	1,955,034.00	3
1592	2020-01-08	465.00	469.84	465.00 - 470.00	2,843	1,335,760.00	4
1593	2020-01-07	465.00	465.00	465.00 - 465.00	410	190,650.00	3
1594	2020-01-03	470.00	470.00	470.00 - 470.00	380	178,600.00	1
1595	2019-12-31	470.00	470.00	470.00 - 470.00	350	164,500.00	2
1596	2019-12-30	460.00	460.00	460.00 - 460.00	50	23,000.00	1
1597	2019-12-27	460.00	460.00	460.00 - 460.00	650	299,000.00	4
1598	2019-12-26	460.00	460.00	460.00 - 460.00	53	24,380.00	2
1599	2019-12-25	460.00	460.00	460.00 - 460.00	266	122,360.00	5
1600	2019-12-24	475.00	460.00	460.00 - 475.00	3,060	1,409,188.00	13
1601	2019-12-20	475.00	475.00	475.00 - 475.00	893	424,175.00	2
1602	2019-12-19	475.50	475.50	475.50 - 475.50	20	9,510.00	1
1603	2019-12-18	481.00	475.00	475.00 - 481.00	357	170,775.00	2
1604	2019-12-12	480.00	480.00	480.00 - 480.00	10	4,800.00	1
1605	2019-12-11	476.00	466.50	466.50 - 476.00	6,203	2,896,649.50	7
1606	2019-12-10	480.00	480.00	480.00 - 480.00	280	134,400.00	1
1607	2019-11-29	485.00	484.62	480.00 - 490.00	5,394	2,634,620.00	8
1608	2019-11-25	480.00	480.00	480.00 - 480.00	450	216,000.00	1
1609	2019-11-22	466.50	480.00	466.50 - 480.00	700	327,225.00	2
1610	2019-11-21	470.00	470.00	470.00 - 470.00	3	1,410.00	1
1611	2019-11-20	470.00	470.00	470.00 - 470.00	1,950	916,500.00	2
1612	2019-11-13	466.00	466.00	466.00 - 466.00	100	46,600.00	1
1613	2019-11-11	465.00	465.00	465.00 - 465.00	285	132,525.00	1
1614	2019-11-08	466.00	466.00	466.00 - 466.00	755	351,830.00	1
1615	2019-11-07	490.00	490.00	490.00 - 490.00	113	55,370.00	2
1616	2019-11-06	470.00	469.38	454.00 - 470.00	16,124	7,568,232.00	7
1617	2019-11-05	470.00	460.00	460.00 - 470.00	461	212,560.00	8
1618	2019-10-30	483.00	460.00	460.00 - 483.00	181	85,560.00	2
1619	2019-10-29	456.00	455.01	450.00 - 485.00	5,062	2,303,256.00	8
1620	2019-10-28	455.00	455.00	455.00 - 455.00	2,000	910,000.00	2
1621	2019-10-24	455.00	455.03	455.00 - 456.00	2,420	1,101,129.00	5
1622	2019-10-21	480.00	452.20	432.00 - 480.00	1,639	743,934.40	8
1623	2019-10-17	499.00	499.00	499.00 - 499.00	90	44,910.00	2
1624	2019-10-16	499.00	499.00	499.00 - 499.00	400	199,600.00	1
1625	2019-10-14	460.00	460.00	460.00 - 460.00	1,500	690,000.00	4
1626	2019-10-11	480.00	480.00	480.00 - 480.00	5	2,400.00	1
1627	2019-10-10	475.00	475.00	475.00 - 475.00	95	45,125.00	2
1628	2019-10-09	480.00	461.17	460.00 - 480.00	1,149	532,688.78	8
1629	2019-10-08	480.00	480.00	480.00 - 480.00	101	48,480.00	3
1630	2019-10-07	480.00	480.00	480.00 - 480.00	1	480.00	1
1631	2019-10-04	500.00	500.00	500.00 - 500.00	76	38,000.00	1
1632	2019-10-03	500.00	500.00	500.00 - 500.00	100	50,000.00	1
1633	2019-10-02	500.00	500.00	500.00 - 500.00	190	95,000.00	1
1634	2019-10-01	470.00	464.73	460.10 - 470.00	534	248,168.40	2
1635	2019-09-27	510.00	510.00	510.00 - 510.00	200	102,000.00	3
1636	2019-09-25	480.00	460.00	460.00 - 480.00	928	427,080.00	2
1637	2019-09-24	480.00	460.28	460.00 - 480.00	4,565	2,104,414.00	10
1638	2019-09-20	500.00	498.18	480.00 - 500.00	55	27,400.00	2
1639	2019-09-17	500.00	500.00	500.00 - 500.00	5	2,500.00	1
1640	2019-09-09	485.00	452.07	450.00 - 485.00	1,948	902,094.00	10
1641	2019-09-05	509.00	481.10	481.10 - 509.00	250	120,554.00	3
1642	2019-09-04	509.00	509.00	509.00 - 509.00	1	509.00	1
1643	2019-08-28	500.00	500.00	500.00 - 500.00	400	200,000.00	2
1644	2019-08-27	510.00	510.00	510.00 - 510.00	440	224,400.00	4
1645	2019-08-26	510.00	510.00	510.00 - 510.00	1,773	904,230.00	3
1646	2019-08-23	510.00	510.00	510.00 - 510.00	770	392,700.00	1
1647	2019-08-21	525.00	505.00	505.00 - 525.00	703	357,475.00	4
1648	2019-08-20	515.00	515.00	515.00 - 515.00	204	105,060.00	2
1649	2019-08-16	517.00	515.76	515.00 - 530.00	3,210	1,655,600.00	4
1650	2019-08-15	525.00	527.69	525.00 - 530.00	4,848	2,556,085.00	13
1651	2019-08-14	519.00	518.08	518.00 - 519.00	1,084	561,596.00	2
1652	2019-08-13	520.00	519.00	519.00 - 530.00	2,600	1,355,500.00	5
1653	2019-08-12	514.00	530.00	514.00 - 530.00	856	443,184.00	2
1654	2019-08-09	512.00	512.00	512.00 - 512.00	386	197,632.00	1
1655	2019-08-08	535.00	532.95	530.00 - 535.00	10,322	5,501,160.00	9
1656	2019-08-07	515.00	530.63	515.00 - 532.00	1,700	900,500.00	6
1657	2019-08-05	534.00	538.29	534.00 - 540.00	1,207	649,722.00	6
1658	2019-08-02	534.00	534.00	534.00 - 534.00	10	5,340.00	1
1659	2019-07-30	525.00	480.10	480.10 - 540.00	7,166	3,854,190.00	6
1660	2019-07-29	500.00	504.53	500.00 - 525.00	2,948	1,487,360.00	5
1661	2019-07-26	480.00	478.40	476.00 - 480.00	500	239,200.00	2
1662	2019-07-25	500.00	478.39	475.00 - 500.00	1,461	699,615.00	8
1663	2019-07-24	489.00	489.32	489.00 - 490.00	7,914	3,872,446.00	2
1664	2019-07-23	480.00	461.63	460.00 - 480.00	2,830	1,306,425.00	6
1665	2019-07-22	488.00	488.00	488.00 - 488.00	200	97,600.00	1
1666	2019-07-16	488.00	488.00	488.00 - 488.00	200	97,600.00	1
1667	2019-07-10	488.00	488.00	488.00 - 488.00	30	14,640.00	1
1668	2019-07-05	475.00	449.01	449.01 - 475.00	2,037	947,655.30	8
1669	2019-07-04	475.00	475.00	475.00 - 475.00	390	185,250.00	1
1670	2019-07-03	488.00	488.00	488.00 - 488.00	770	375,760.00	1
1671	2019-07-02	488.00	488.00	488.00 - 488.00	30	14,640.00	1
1672	2019-06-28	471.00	488.00	471.00 - 488.00	376	178,796.00	2
1673	2019-06-25	471.00	471.00	471.00 - 471.00	1,702	801,642.00	2
1674	2019-06-24	475.00	475.00	475.00 - 475.00	2,508	1,191,300.00	3
1675	2019-06-20	480.00	480.00	480.00 - 480.00	3,582	1,719,360.00	4
1676	2019-06-19	480.00	477.29	475.00 - 480.00	72	34,365.00	4
1677	2019-06-18	479.50	479.50	479.00 - 480.00	7,120	3,414,016.50	5
1678	2019-06-17	475.00	475.00	475.00 - 475.00	2,531	1,202,225.00	3
1679	2019-06-14	479.00	479.00	479.00 - 479.00	20	9,580.00	1
1680	2019-06-13	475.00	470.00	470.00 - 475.00	10,000	4,725,000.00	2
1681	2019-06-12	480.00	480.00	480.00 - 480.00	2,289	1,098,720.00	2
1682	2019-06-11	485.00	485.00	480.00 - 489.00	695	335,360.00	6
1683	2019-06-10	490.00	490.00	490.00 - 490.00	364	178,360.00	2
1684	2019-06-07	490.00	490.00	490.00 - 490.00	50	24,500.00	1
1685	2019-06-05	490.00	475.10	456.01 - 490.00	1,048	497,901.50	9
1686	2019-06-04	490.00	490.00	490.00 - 490.00	120	58,800.00	2
1687	2019-05-29	500.00	500.00	500.00 - 500.00	100	50,000.00	1
1688	2019-05-28	519.00	519.00	519.00 - 519.00	52	26,988.00	2
1689	2019-05-27	519.00	519.00	519.00 - 519.00	650	337,350.00	1
1690	2019-05-23	510.00	500.25	500.00 - 510.00	2,051	1,026,010.00	2
1691	2019-05-21	520.00	510.42	510.00 - 520.00	1,516	773,790.00	3
1692	2019-05-20	530.00	535.00	530.00 - 535.00	109	57,980.00	2
1693	2019-05-16	500.00	535.00	500.00 - 540.00	3,225	1,694,845.00	7
1694	2019-05-15	484.80	515.00	484.80 - 515.00	15,431	7,702,066.20	22
1695	2019-05-14	484.00	484.00	484.00 - 484.00	2	968.00	1
1696	2019-05-08	454.50	487.00	454.50 - 487.00	28	13,051.00	3
1697	2019-05-06	460.00	454.92	454.50 - 460.00	113	51,406.50	3
1698	2019-05-03	465.00	465.00	465.00 - 465.00	900	418,500.00	2
1699	2019-04-25	460.00	460.00	460.00 - 460.00	30	13,800.00	1
1700	2019-04-24	480.01	460.00	460.00 - 480.01	1,076	495,440.09	14
1701	2019-04-23	494.00	494.00	494.00 - 494.00	200	98,800.00	1
1702	2019-04-22	495.00	494.00	494.00 - 495.00	10	4,944.00	2
1703	2019-04-19	495.00	488.15	480.00 - 495.00	1,497	731,741.70	12
1704	2019-04-18	499.00	500.00	499.00 - 500.00	1,090	544,930.00	4
1705	2019-04-17	491.00	491.00	491.00 - 491.00	30	14,730.00	2
1706	2019-04-16	490.03	490.03	490.03 - 490.03	20	9,800.60	1
1707	2019-04-15	490.00	490.00	490.00 - 490.00	10	4,900.00	1
1708	2019-04-12	495.00	495.00	495.00 - 495.00	4,855	2,403,225.00	3
1709	2019-04-11	510.00	507.34	490.00 - 510.00	481	244,030.00	4
1710	2019-04-10	523.00	515.75	492.00 - 523.00	144	74,268.00	5
1711	2019-04-09	505.00	498.41	495.00 - 505.00	909	453,055.00	7
1712	2019-04-05	511.00	509.00	509.00 - 511.00	926	472,019.50	7
1713	2019-04-04	515.00	515.00	515.00 - 515.00	283	145,745.00	5
1714	2019-04-03	520.00	511.83	510.00 - 520.00	1,953	1,001,525.00	6
1715	2019-04-02	520.00	520.00	520.00 - 520.00	685	356,200.00	2
1716	2019-03-29	515.10	515.10	515.10 - 515.10	2	1,030.20	1
1717	2019-03-28	539.00	517.50	517.50 - 539.00	453	244,102.50	4
1718	2019-03-27	539.00	539.00	539.00 - 539.00	100	53,900.00	1
1719	2019-03-26	520.00	517.64	517.50 - 520.00	4,256	2,210,430.00	11
1720	2019-03-25	529.90	534.34	529.90 - 553.00	525	280,531.10	3
1721	2019-03-21	520.00	530.00	520.00 - 530.00	355	187,650.00	4
1722	2019-03-20	520.00	519.00	519.00 - 520.00	5,848	3,040,116.00	4
1723	2019-03-19	530.00	519.94	519.00 - 530.00	715	373,065.00	4
1724	2019-03-18	530.00	530.00	530.00 - 530.00	900	477,000.00	1
1725	2019-03-15	551.00	550.50	550.00 - 551.00	200	110,100.00	2
1726	2019-03-14	530.00	550.00	517.50 - 550.00	32,584	16,944,575.00	8
1727	2019-03-12	535.00	533.77	530.00 - 535.00	1,295	691,230.00	3
1728	2019-03-11	534.00	532.09	530.00 - 534.00	9,710	5,166,550.00	4
1729	2019-03-06	545.00	556.11	545.00 - 570.00	2,759	1,534,308.00	6
1730	2019-03-05	545.00	531.31	530.00 - 546.99	2,546	1,367,248.84	4
1731	2019-02-28	530.00	519.68	513.00 - 530.50	7,438	3,870,517.50	12
1732	2019-02-27	546.00	530.04	530.00 - 546.00	336	181,286.00	4
1733	2019-02-26	545.00	542.80	530.00 - 545.00	900	489,005.00	4
1734	2019-02-25	531.00	530.67	530.00 - 531.00	1,500	796,000.00	5
1735	2019-02-22	535.00	547.67	535.00 - 550.00	150	82,150.00	3
1736	2019-02-20	532.00	560.00	532.00 - 570.00	5,348	2,867,644.00	3
1737	2019-02-19	531.00	531.00	531.00 - 531.00	600	318,600.00	1
1738	2019-02-18	570.00	570.00	570.00 - 570.00	20	11,400.00	1
1739	2019-02-14	580.00	550.50	550.00 - 580.00	3,959	2,192,141.20	12
1740	2019-02-13	565.00	581.23	565.00 - 589.00	5,538	3,234,324.00	7
1741	2019-02-12	560.00	560.00	560.00 - 560.00	580	324,800.00	1
1742	2019-02-11	540.00	540.00	540.00 - 540.00	648	349,920.00	2
1743	2019-02-01	515.00	529.57	515.00 - 530.00	18,146	9,420,227.00	7
1744	2019-01-31	520.00	520.01	520.00 - 521.00	2,370	1,232,420.00	4
1745	2019-01-30	530.00	529.00	529.00 - 530.00	1,070	566,675.00	3
1746	2019-01-29	540.00	540.00	540.00 - 540.00	2,472	1,334,880.00	3
1747	2019-01-28	540.00	540.00	540.00 - 540.00	74	39,960.00	1
1748	2019-01-25	545.00	540.03	540.00 - 545.00	1,739	939,995.00	3
1749	2019-01-24	545.00	541.06	540.00 - 545.00	3,592	1,943,480.00	5
1750	2019-01-23	550.00	550.00	550.00 - 550.00	16,796	9,237,800.00	4
1751	2019-01-22	540.00	540.00	540.00 - 540.00	3,000	1,620,000.00	1
1752	2019-01-21	540.00	550.00	540.00 - 550.00	4,640	2,515,375.00	3
1753	2019-01-18	569.00	550.00	540.00 - 569.00	13,894	7,570,999.00	13
1754	2019-01-17	545.00	542.00	541.00 - 545.00	1,312	711,108.00	4
1755	2019-01-15	546.00	548.85	545.00 - 555.00	35,846	19,677,100.00	10
1756	2019-01-14	546.00	546.00	546.00 - 546.00	10,000	5,460,000.00	2
1757	2019-01-09	550.00	550.00	550.00 - 550.00	5,887	3,237,850.00	2
1758	2019-01-08	550.00	550.00	550.00 - 550.00	4,213	2,317,150.00	1
1759	2019-01-04	580.00	580.00	580.00 - 580.00	15	8,700.00	1
1760	2019-01-03	580.00	580.00	580.00 - 580.00	350	203,000.00	2
1761	2018-12-31	580.00	580.00	580.00 - 580.00	20	11,600.00	1
1762	2018-12-26	565.00	570.00	565.00 - 570.00	744	422,710.00	2
1763	2018-12-25	560.00	563.19	560.00 - 565.00	470	264,700.00	2
1764	2018-12-21	582.00	582.00	582.00 - 582.00	20	11,640.00	1
1765	2018-12-20	580.00	580.10	580.00 - 582.00	390	226,240.00	2
1766	2018-12-18	560.00	560.00	560.00 - 560.00	8,536	4,780,160.00	1
1767	2018-12-14	550.00	560.00	550.00 - 560.00	3,106	1,718,640.00	7
1768	2018-12-12	560.00	560.00	560.00 - 560.00	350	196,000.00	1
1769	2018-12-06	557.00	553.04	553.00 - 557.00	1,000	553,040.00	2
1770	2018-12-05	570.00	570.00	570.00 - 570.00	10	5,700.00	1
1771	2018-12-04	580.00	580.00	580.00 - 580.00	4	2,320.00	1
1772	2018-12-03	580.00	580.00	580.00 - 580.00	7	4,060.00	1
1773	2018-12-03	580.00	580.00	580.00 - 580.00	7	4,060.00	1
1774	2018-11-28	590.00	590.00	590.00 - 590.00	560	330,400.00	2
1775	2018-11-27	557.00	557.00	557.00 - 557.00	4,692	2,613,444.00	1
1776	2018-11-23	590.00	590.00	590.00 - 590.00	1,614	952,260.00	1
1777	2018-11-22	600.00	600.00	600.00 - 600.00	3,153	1,891,800.00	3
1778	2018-11-21	565.00	604.00	565.00 - 610.00	233,065	141,621,366.00	26
1779	2018-11-20	569.00	559.89	559.00 - 569.00	8,711	4,877,610.00	4
1780	2018-11-19	530.00	560.00	530.00 - 560.00	6,328	3,539,600.00	10
1781	2018-11-15	530.00	569.00	520.10 - 569.00	4,460	2,492,138.20	6
1782	2018-11-14	525.00	555.06	520.00 - 560.00	9,831	5,271,245.00	14
1783	2018-11-13	530.00	525.00	525.00 - 530.00	9,989	5,250,710.00	5
1784	2018-11-12	538.00	530.71	527.00 - 538.00	1,373	728,662.00	8
1785	2018-11-07	579.00	539.00	535.00 - 579.00	5,168	2,770,963.00	8
1786	2018-11-06	570.00	560.00	560.00 - 570.00	461	261,760.00	3
1787	2018-11-05	565.00	541.17	540.00 - 565.00	1,988	1,075,845.00	7
1788	2018-11-02	580.00	580.00	580.00 - 580.00	18	10,440.00	1
1789	2018-11-01	561.00	560.00	540.00 - 561.00	1,074	597,270.00	10
1790	2018-10-31	560.00	550.24	550.00 - 560.00	8,769	4,831,299.00	13
1791	2018-10-30	560.00	555.39	555.00 - 560.00	3,217	1,800,520.00	3
1792	2018-10-29	599.99	599.00	599.00 - 600.00	259	155,393.51	5
1793	2018-10-25	580.00	560.10	560.00 - 580.00	3,143	1,770,540.00	9
1794	2018-10-24	595.00	580.05	580.00 - 600.00	7,347	4,267,549.10	10
1795	2018-10-23	585.00	600.00	585.00 - 600.00	11,232	6,620,735.00	7
1796	2018-10-19	615.00	590.97	585.00 - 615.00	591	349,265.00	5
1797	2018-10-18	590.00	590.00	590.00 - 590.00	450	265,500.00	1
1798	2018-10-16	595.00	592.48	590.00 - 595.00	3,021	1,789,890.00	4
1799	2018-10-15	618.00	618.00	618.00 - 618.00	400	247,200.00	1
1800	2018-10-12	590.00	590.00	590.00 - 590.00	100	59,000.00	1
1801	2018-10-11	620.00	619.95	619.00 - 620.00	435	269,680.00	2
1802	2018-10-10	596.00	587.89	585.00 - 600.00	1,860	1,093,470.00	5
1803	2018-10-09	620.00	620.00	600.00 - 625.00	10,535	6,572,406.00	9
1804	2018-10-08	590.00	596.90	580.00 - 620.00	17,043	10,049,175.19	11
1805	2018-10-05	624.00	591.63	590.00 - 624.00	1,010	597,550.00	6
1806	2018-10-04	620.00	619.50	618.99 - 620.00	20	12,389.90	2
1807	2018-10-03	620.00	620.00	620.00 - 620.00	1,224	758,880.00	3
1808	2018-10-02	620.00	620.00	620.00 - 620.00	3,083	1,911,460.00	2
1809	2018-10-01	585.00	591.29	583.00 - 626.00	23,218	13,728,611.00	17
1810	2018-09-28	586.00	585.00	585.00 - 586.00	2,350	1,374,754.00	2
1811	2018-09-27	600.00	585.34	585.00 - 600.00	1,106	647,684.00	8
1812	2018-09-26	585.50	581.47	580.00 - 585.50	750	436,100.05	3
1813	2018-09-25	611.00	585.45	585.00 - 611.00	29,418	17,794,283.00	17
1814	2018-09-24	613.00	618.96	613.00 - 620.00	101	62,515.00	2
1815	2018-09-21	627.00	613.97	611.00 - 629.00	18,352	11,322,736.63	29
1816	2018-09-20	626.00	625.27	625.00 - 626.00	188	117,550.00	2
1817	2018-09-19	650.00	622.41	620.00 - 650.00	1,555	967,850.00	7
1818	2018-09-17	622.00	621.21	621.00 - 622.00	1,539	956,040.00	2
1819	2018-09-14	650.00	650.00	649.00 - 653.00	72,551	47,155,544.60	56
1820	2018-09-13	639.00	650.22	639.00 - 653.00	8,114	5,275,867.00	10
1821	2018-09-12	650.00	620.00	620.00 - 650.00	1,200	745,200.00	5
1822	2018-09-11	650.00	645.19	645.00 - 650.00	1,196	771,645.00	3
1823	2018-09-10	620.00	645.03	615.00 - 652.00	21,679	13,963,047.00	15
1824	2018-09-07	630.00	610.00	610.00 - 643.00	7,147	4,491,200.00	10
1825	2018-09-06	653.00	652.31	650.00 - 653.00	1,362	888,450.00	3
1826	2018-09-05	648.00	653.91	647.00 - 658.00	13,701	8,946,735.00	14
1827	2018-09-04	645.00	642.83	640.00 - 650.00	7,529	4,839,870.00	7
1828	2018-09-03	639.00	622.36	620.00 - 643.00	48,873	31,336,710.00	19
1829	2018-08-31	620.00	636.90	620.00 - 640.00	2,843	1,810,720.00	6
1830	2018-08-30	665.00	640.30	640.00 - 665.00	11,685	7,481,950.00	14
1831	2018-08-29	640.00	663.01	640.00 - 680.00	20,563	13,554,775.00	26
1832	2018-08-28	640.00	645.91	637.00 - 646.00	13,572	8,698,219.00	19
1833	2018-08-27	598.00	614.88	585.00 - 640.00	26,891	16,534,820.00	23
1834	2018-08-24	589.00	594.13	589.00 - 614.00	8,087	4,804,747.00	11
1835	2018-08-23	589.00	580.05	580.00 - 589.00	4,023	2,339,225.00	7
1836	2018-08-22	580.00	585.55	580.00 - 589.00	1,217	706,948.00	3
1837	2018-08-21	598.00	580.00	580.00 - 598.00	650	381,500.00	2
1838	2018-08-20	600.00	600.00	600.00 - 600.00	1,811	1,086,600.00	4
1839	2018-08-17	570.00	570.00	570.00 - 570.00	4,684	2,669,880.00	9
1840	2018-08-16	600.00	600.00	600.00 - 600.00	303	181,800.00	4
1841	2018-08-15	609.00	609.00	609.00 - 609.00	1	609.00	1
1842	2018-08-14	606.00	606.54	606.00 - 608.00	2,570	1,558,820.00	4
1843	2018-08-13	605.00	605.00	605.00 - 605.00	49	29,645.00	2
1844	2018-08-10	605.00	605.00	605.00 - 605.00	1	605.00	1
1845	2018-08-07	605.00	557.97	550.00 - 605.00	4,402	2,456,190.00	3
1846	2018-08-06	600.00	565.61	560.00 - 605.00	1,874	1,070,274.00	8
1847	2018-08-03	608.00	608.00	608.00 - 608.00	100	60,800.00	1
1848	2018-08-02	562.00	610.00	562.00 - 610.00	363	204,150.00	2
1849	2018-08-01	593.00	610.00	593.00 - 610.00	500	296,670.00	2
1850	2018-07-31	580.00	599.00	561.00 - 599.00	2,500	1,422,070.00	3
1851	2018-07-30	590.00	593.67	580.00 - 600.00	4,656	2,758,410.00	10
1852	2018-07-27	615.00	591.92	585.00 - 615.00	13	7,695.00	2
1853	2018-07-26	620.00	613.31	580.00 - 620.00	18,499	11,432,180.00	13
1854	2018-07-25	620.00	623.70	601.00 - 630.00	3,000	1,871,100.00	8
1855	2018-07-24	640.00	639.00	637.00 - 640.00	18,314	11,719,702.00	6
1856	2018-07-23	630.00	641.66	630.00 - 645.00	11,732	7,539,342.00	9
1857	2018-07-20	640.00	640.52	640.00 - 644.00	10,342	6,624,280.00	4
1858	2018-07-19	640.00	640.00	640.00 - 640.00	1,000	640,000.00	2
1859	2018-07-18	640.00	642.27	640.00 - 643.00	8,507	5,460,842.00	7
1860	2018-07-17	640.00	640.00	640.00 - 640.00	9,076	5,808,640.00	6
1861	2018-07-16	645.00	640.00	640.00 - 645.00	2,300	1,473,000.00	4
1862	2018-07-10	653.00	653.00	653.00 - 653.00	100	65,300.00	1
1863	2018-07-09	640.00	650.41	640.00 - 652.99	57,716	37,204,678.46	9
1864	2018-07-06	640.01	640.00	640.00 - 645.00	18,927	12,119,334.42	14
1865	2018-07-05	650.00	643.44	640.01 - 650.00	16,014	10,307,015.58	9
1866	2018-07-04	644.00	647.80	640.00 - 653.90	8,957	5,802,367.20	7
1867	2018-07-03	655.00	654.83	640.00 - 656.00	9,744	6,372,466.00	13
1868	2018-07-02	650.00	654.98	650.00 - 655.00	18,429	12,066,530.30	9
1869	2018-06-29	650.00	650.00	650.00 - 650.00	27,649	17,971,850.00	9
1870	2018-06-28	660.00	644.15	640.00 - 662.99	29,132	18,787,073.00	20
1871	2018-06-27	660.00	657.82	650.00 - 664.00	13,720	9,079,365.00	22
1872	2018-06-26	640.00	659.19	640.00 - 663.00	17,129	11,167,483.13	20
1873	2018-06-25	670.00	640.00	640.00 - 674.00	66,649	44,013,577.50	56
1874	2018-06-22	672.00	671.60	665.00 - 673.00	67,219	45,061,081.95	40
1875	2018-06-21	658.00	669.33	645.00 - 680.00	64,679	43,025,304.00	46
1876	2018-06-20	698.00	634.69	610.00 - 698.00	61,879	40,874,563.00	58

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