Өмнөх өдрийн хаалтын ханш	131.36
Нээлтийн ханш	131.00
Хаалтын ханш	129.16
Тухайн өдрийн VWAP	126.95
Авах дээд үнэ	125.00 x 8
Зарах доод үнэ	129.97 x 20,995
Нийт гаргасан хувьцаа	364,000,000
Эргэлтэд гаргасан хувьцаа	360,777,434

Өдрийн хязгаар	124.02 - 131.00
Арилжигдсан ширхэг	220,668
Арилжааны үнийн дүн	28,013,073.84
Хэлцлийн тоо	63
52 долоо хоног	90.70 - 138.00
ISIN	MN00ADB05509
Зах зээлийн үнэлгээ	46,598,013,375.44

№	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	125.23	131.36	125.00 - 135.00	211,101	27,066,704.03	68
2	2026-09-21	130.68	132.49	125.00 - 134.99	74,429	9,833,637.75	97
3	2026-09-18	130.12	137.77	130.12 - 138.00	55,673	7,456,069.25	24
4	2026-09-17	130.00	138.00	127.00 - 141.98	85,444	11,358,271.21	39
5	2026-09-16	125.49	130.21	125.49 - 134.95	60,771	7,877,691.68	32
6	2026-09-15	126.01	129.81	125.01 - 130.00	34,584	4,406,735.86	38
7	2026-09-14	122.02	129.60	122.01 - 130.00	182,469	23,290,525.59	51
8	2026-09-11	121.01	129.23	120.06 - 130.00	141,489	17,782,003.66	31
9	2026-09-10	120.04	124.38	120.01 - 127.00	124,586	15,441,997.21	47
10	2026-09-09	125.99	125.93	120.01 - 125.99	83,479	10,347,991.85	50
11	2026-09-08	120.01	126.19	119.00 - 126.90	169,225	20,866,287.86	46
12	2026-09-07	115.01	125.50	114.01 - 127.00	85,406	10,385,800.47	46
13	2026-09-04	119.00	118.37	114.00 - 120.00	27,476	3,255,870.53	34
14	2026-09-03	113.00	118.83	108.01 - 120.00	129,880	14,777,973.62	96
15	2026-09-02	114.40	113.42	109.10 - 117.98	42,150	4,819,774.44	54
16	2026-09-01	110.01	114.43	108.03 - 114.90	71,464	8,116,170.03	59
17	2026-08-31	110.00	112.73	109.04 - 114.02	97,578	10,954,618.57	82
18	2026-08-28	113.79	113.99	108.00 - 114.00	139,720	15,507,289.49	55
19	2026-08-27	107.01	114.02	106.01 - 114.90	63,229	7,122,478.04	39
20	2026-08-26	105.00	112.31	105.00 - 114.99	220,990	24,047,000.82	66
21	2026-08-25	108.99	108.79	102.01 - 108.99	161,497	17,129,074.94	60
22	2026-08-24	104.99	109.44	100.11 - 109.79	80,078	8,544,702.73	56
23	2026-08-21	95.57	109.90	95.57 - 111.00	173,104	17,909,133.28	61
24	2026-08-20	100.00	99.90	95.56 - 100.00	94,535	9,306,863.83	25
25	2026-08-19	95.00	100.64	94.01 - 100.90	232,402	22,583,032.54	69
26	2026-08-18	95.10	98.00	94.07 - 98.49	55,004	5,244,903.49	37
27	2026-08-17	94.01	98.10	94.01 - 97.98	103,735	10,009,419.83	47
28	2026-08-14	97.39	98.49	92.53 - 98.50	87,159	8,388,171.31	38
29	2026-08-13	94.90	97.16	92.15 - 97.40	116,484	11,073,475.04	50
30	2026-08-12	92.10	93.98	92.00 - 95.58	42,129	3,928,847.65	38
31	2026-08-11	92.10	92.62	92.00 - 95.89	109,417	10,190,513.20	67
32	2026-08-10	93.42	95.72	93.10 - 96.89	46,957	4,429,135.74	33
33	2026-08-07	93.43	94.94	93.43 - 97.44	32,016	3,039,124.37	28
34	2026-08-06	94.94	95.52	93.35 - 97.44	28,042	2,668,864.24	27
35	2026-08-05	96.00	94.94	93.32 - 97.44	34,282	3,266,519.37	41
36	2026-08-04	94.00	94.97	93.32 - 96.99	61,492	5,827,837.05	27
37	2026-08-03	95.00	94.61	93.50 - 98.48	91,221	8,661,870.75	74
38	2026-07-31	95.06	98.01	95.06 - 98.50	21,719	2,129,655.60	46
39	2026-07-30	95.05	95.71	95.05 - 99.98	18,727	1,792,645.23	12
40	2026-07-29	95.02	96.32	95.00 - 98.97	22,350	2,144,039.57	18
41	2026-07-28	97.38	97.08	96.12 - 99.97	88,080	8,597,686.49	17
42	2026-07-27	100.89	97.38	96.07 - 100.89	50,523	4,936,634.25	57
43	2026-07-24	96.05	100.02	96.05 - 101.70	40,220	3,914,986.90	19
44	2026-07-23	98.00	98.83	97.00 - 101.00	135,699	13,449,445.45	24
45	2026-07-22	96.06	100.98	96.05 - 101.00	48,943	4,899,796.36	36
46	2026-07-21	97.01	101.23	95.00 - 101.97	30,045	2,902,514.57	18
47	2026-07-20	100.00	101.93	95.01 - 101.99	44,393	4,328,228.75	76
48	2026-07-09	97.00	102.39	95.00 - 102.90	31,509	3,142,338.94	23
49	2026-07-08	100.00	100.42	96.00 - 101.99	27,131	2,719,032.44	26
50	2026-07-07	105.99	103.36	100.00 - 106.94	76,082	7,852,918.00	63
51	2026-07-06	102.01	107.01	102.00 - 108.40	51,733	5,362,094.14	9
52	2026-07-03	107.97	108.01	101.25 - 108.48	21,153	2,247,326.99	38
53	2026-07-02	101.34	108.00	101.11 - 108.00	48,264	4,978,734.50	67
54	2026-07-01	101.11	112.95	101.11 - 113.00	20,095	2,214,755.79	37
55	2026-06-30	109.00	117.00	100.06 - 118.90	132,940	15,017,071.02	50
56	2026-06-29	96.03	112.91	96.03 - 114.94	246,508	25,653,831.72	49
57	2026-06-26	96.00	104.00	96.00 - 104.00	101,573	10,289,740.35	36
58	2026-06-25	92.10	102.76	92.10 - 102.79	29,917	3,018,232.06	33
59	2026-06-24	89.03	102.67	89.03 - 104.98	232,492	22,283,017.99	39
60	2026-06-23	89.00	93.03	85.00 - 94.00	223,717	20,373,064.87	68
61	2026-06-22	93.00	91.24	88.10 - 93.47	41,861	3,852,334.27	28
62	2026-06-19	87.63	93.29	87.63 - 93.42	14,439	1,329,686.98	17
63	2026-06-18	90.01	92.90	85.00 - 93.65	134,935	12,006,432.79	62
64	2026-06-17	89.02	93.67	89.02 - 89.05	25,582	2,330,996.79	34
65	2026-06-16	89.00	92.27	88.80 - 93.94	29,754	2,709,438.39	49
66	2026-06-15	94.00	93.82	88.66 - 94.00	24,962	2,276,985.11	25
67	2026-06-12	88.53	93.97	88.53 - 94.00	31,395	2,893,468.08	18
68	2026-06-11	93.84	93.43	86.14 - 93.84	116,054	10,329,676.02	45
69	2026-06-10	91.00	93.85	90.01 - 93.96	13,055	1,213,622.68	14
70	2026-06-09	94.00	90.94	88.00 - 94.99	210,427	19,226,078.84	77
71	2026-06-08	91.57	95.76	91.50 - 96.00	34,898	3,292,798.76	57
72	2026-06-05	92.01	93.00	91.40 - 93.99	24,300	2,226,103.13	17
73	2026-06-04	91.35	94.07	91.35 - 94.90	13,653	1,275,619.62	21
74	2026-06-03	91.22	93.68	91.22 - 94.00	10,940	1,011,253.78	10
75	2026-06-02	91.00	94.00	91.00 - 94.00	43,809	4,071,489.02	96
76	2026-05-29	91.76	95.77	91.00 - 96.78	58,295	5,482,472.92	66
77	2026-05-28	91.90	93.95	91.82 - 94.00	9,922	922,536.98	13
78	2026-05-27	94.00	94.00	91.76 - 94.00	15,649	1,461,641.52	25
79	2026-05-26	92.01	94.00	91.77 - 94.00	22,201	2,062,015.64	21
80	2026-05-25	94.00	95.57	91.73 - 95.88	23,971	2,270,675.77	27
81	2026-05-22	95.99	94.64	91.65 - 96.00	29,797	2,814,268.67	27
82	2026-05-21	92.41	96.66	92.40 - 96.80	37,310	3,518,218.00	33
83	2026-05-20	93.03	97.04	92.00 - 97.08	60,531	5,739,991.03	20
84	2026-05-19	91.05	96.39	91.05 - 96.99	13,757	1,304,380.16	16
85	2026-05-18	93.50	95.45	91.21 - 97.00	31,017	2,924,697.11	64
86	2026-05-15	98.49	93.62	92.02 - 98.49	34,832	3,261,678.54	38
87	2026-05-14	97.00	98.82	93.02 - 98.97	18,931	1,831,210.19	14
88	2026-05-13	94.89	96.54	92.14 - 97.90	38,253	3,594,427.10	28
89	2026-05-12	97.00	94.89	93.00 - 97.00	12,163	1,165,970.40	28
90	2026-05-11	95.99	98.91	91.00 - 99.00	39,217	3,730,498.67	45
91	2026-05-08	96.99	96.30	85.00 - 96.99	128,730	11,359,436.31	70
92	2026-05-07	93.07	90.70	85.00 - 99.72	161,442	14,655,635.24	69
93	2026-05-06	99.59	98.15	90.00 - 100.00	185,602	17,698,113.31	104
94	2026-05-05	100.00	98.20	95.00 - 100.96	17,055	1,678,805.30	22
95	2026-05-04	94.01	99.98	94.00 - 101.00	141,125	14,062,096.02	66
96	2026-05-01	99.99	92.78	90.00 - 101.00	202,911	18,874,031.62	91
97	2026-04-30	98.00	102.00	97.00 - 102.98	247,093	25,050,435.51	46
98	2026-04-29	100.00	97.37	95.01 - 103.45	13,171	1,293,459.48	32
99	2026-04-28	100.00	102.28	95.01 - 103.50	36,323	3,691,160.37	31
100	2026-04-27	104.80	103.50	103.00 - 105.00	59,441	6,161,148.53	61
101	2026-04-24	103.56	105.21	103.50 - 105.30	20,650	2,162,923.48	25
102	2026-04-23	103.50	104.03	103.50 - 105.30	9,691	1,010,234.66	35
103	2026-04-22	106.00	103.79	100.00 - 106.00	89,622	9,213,653.21	72
104	2026-04-21	106.98	105.97	105.51 - 107.00	16,047	1,707,115.49	52
105	2026-04-20	105.00	106.21	105.00 - 106.98	33,255	3,513,875.02	171
106	2026-04-17	105.30	105.14	104.00 - 105.50	25,419	2,671,246.00	107
107	2026-04-16	104.00	105.84	103.99 - 105.98	45,539	4,748,916.47	163
108	2026-04-15	103.50	103.98	95.02 - 104.00	32,246	3,320,259.50	110
109	2026-04-14	98.11	103.66	95.01 - 103.99	89,156	8,984,915.65	67
110	2026-04-13	95.00	98.12	95.00 - 98.43	12,459	1,208,453.59	29
111	2026-04-10	95.31	97.95	95.00 - 98.30	30,628	2,948,424.29	24
112	2026-04-09	93.51	98.30	93.50 - 98.47	22,995	2,191,387.06	21
113	2026-04-08	95.00	98.17	94.01 - 98.47	21,094	2,023,745.86	18
114	2026-04-07	95.15	98.95	95.15 - 99.00	15,585	1,504,253.74	17
115	2026-04-06	96.00	99.01	95.17 - 99.98	29,105	2,831,714.17	27
116	2026-04-03	95.15	99.40	95.15 - 99.99	19,760	1,924,759.00	4
117	2026-04-02	95.05	100.72	95.05 - 100.98	12,558	1,234,635.07	31
118	2026-04-01	102.98	98.07	94.30 - 102.98	15,754	1,526,686.65	8
119	2026-03-31	95.03	103.50	94.06 - 104.87	51,711	5,291,898.91	60
120	2026-03-30	95.00	98.24	94.00 - 104.98	64,491	6,304,703.39	43
121	2026-03-27	96.00	98.19	94.50 - 98.78	9,041	875,091.15	22
122	2026-03-26	94.52	97.90	94.01 - 98.00	8,857	856,134.78	28
123	2026-03-25	94.51	97.62	94.01 - 98.00	11,831	1,135,139.63	14
124	2026-03-24	95.50	98.80	94.51 - 98.80	25,029	2,449,270.06	28
125	2026-03-23	95.00	97.00	91.13 - 98.00	31,273	3,004,481.37	38
126	2026-03-20	97.00	97.29	93.00 - 98.67	40,671	3,879,589.00	44
127	2026-03-19	94.06	97.92	94.01 - 98.65	15,458	1,482,866.93	19
128	2026-03-18	94.00	98.02	93.83 - 98.68	11,021	1,066,361.94	28
129	2026-03-17	97.99	97.00	93.90 - 97.99	14,251	1,373,694.52	39
130	2026-03-16	98.76	98.62	94.67 - 98.76	29,321	2,843,580.31	24
131	2026-03-13	95.00	98.77	94.63 - 98.78	17,807	1,710,143.96	14
132	2026-03-12	94.58	98.75	94.58 - 98.79	24,416	2,365,332.96	27
133	2026-03-11	94.60	98.23	94.60 - 98.77	15,271	1,463,743.60	10
134	2026-03-10	94.55	98.15	94.55 - 98.88	10,126	979,408.00	13
135	2026-03-09	94.55	98.68	94.55 - 98.88	9,648	935,866.56	18
136	2026-03-06	98.00	98.80	94.59 - 98.99	12,965	1,277,789.09	22
137	2026-03-05	94.53	98.76	94.53 - 99.00	23,179	2,254,964.43	34
138	2026-03-04	94.50	97.99	94.50 - 98.00	30,117	2,932,499.04	21
139	2026-03-03	95.03	96.85	95.00 - 97.50	26,489	2,555,032.35	28
140	2026-03-02	95.01	96.86	95.01 - 97.99	12,725	1,228,457.98	58
141	2026-02-27	97.99	97.98	95.00 - 97.99	6,902	676,020.75	15
142	2026-02-26	97.01	98.29	97.00 - 98.39	6,964	682,934.07	13
143	2026-02-25	94.00	98.35	93.95 - 98.48	21,859	2,076,672.01	16
144	2026-02-24	94.01	97.59	94.01 - 98.95	21,661	2,081,174.47	22
145	2026-02-23	95.00	97.98	94.00 - 99.00	32,282	3,102,433.68	73
146	2026-02-16	99.00	99.00	98.97 - 99.00	12,716	1,258,861.00	20
147	2026-02-13	96.01	98.97	96.00 - 98.99	4,003	384,905.39	9
148	2026-02-12	93.34	99.22	93.34 - 99.86	19,983	1,942,380.04	31
149	2026-02-11	99.95	99.90	93.20 - 99.95	8,248	803,881.03	8
150	2026-02-10	99.96	93.29	93.04 - 99.97	8,653	807,410.44	13
151	2026-02-09	95.00	98.50	92.01 - 99.96	28,522	2,757,629.50	24
152	2026-02-06	98.94	99.28	98.94 - 99.98	7,588	752,731.74	16
153	2026-02-05	91.50	98.97	91.46 - 98.99	22,171	2,069,015.07	7
154	2026-02-04	91.74	95.38	91.00 - 100.00	26,485	2,481,300.45	26
155	2026-02-03	91.50	96.89	91.50 - 100.00	19,087	1,846,713.61	18
156	2026-02-02	91.10	96.00	91.10 - 96.00	21,562	2,024,525.88	110
157	2026-01-30	97.60	96.49	90.02 - 100.00	20,990	2,030,046.01	40
158	2026-01-29	100.00	98.00	97.50 - 100.00	16,091	1,580,533.87	25
159	2026-01-28	99.99	99.88	98.17 - 100.00	4,463	445,946.45	14
160	2026-01-27	100.00	100.00	99.00 - 100.00	4,309	427,785.00	21
161	2026-01-26	98.12	99.28	98.12 - 102.00	7,124	707,286.28	18
162	2026-01-23	98.12	102.00	98.12 - 102.00	8,571	863,131.23	15
163	2026-01-22	98.07	102.96	98.07 - 102.96	13,161	1,323,745.76	23
164	2026-01-21	98.08	102.95	98.08 - 103.00	10,470	1,056,316.64	23
165	2026-01-20	102.00	102.06	98.02 - 103.00	13,289	1,346,765.39	21
166	2026-01-19	98.21	102.89	98.21 - 103.00	24,183	2,432,899.31	56
167	2026-01-16	99.05	100.33	99.00 - 102.55	15,671	1,565,990.41	34
168	2026-01-15	103.00	102.58	99.04 - 103.00	8,410	852,141.51	12
169	2026-01-14	104.67	102.68	99.50 - 104.67	10,288	1,056,887.45	19
170	2026-01-13	104.00	102.59	99.02 - 104.89	31,839	3,259,503.46	22
171	2026-01-12	100.01	102.97	100.00 - 103.95	16,305	1,658,780.51	17
172	2026-01-09	103.00	101.21	100.00 - 104.00	23,850	2,433,403.65	19
173	2026-01-08	100.01	103.07	100.01 - 105.00	15,661	1,603,906.55	14
174	2026-01-07	105.85	105.77	99.05 - 105.85	8,437	872,071.60	11
175	2026-01-06	101.23	105.89	100.00 - 106.00	107,902	10,836,882.52	32
176	2026-01-05	101.51	101.20	100.10 - 109.89	63,598	6,458,416.68	40
177	2026-01-02	115.00	111.45	101.10 - 115.00	12,900	1,422,418.18	41
178	2025-12-31	107.89	114.18	102.00 - 120.00	534,306	60,266,725.58	113
179	2025-12-30	101.01	114.76	101.01 - 116.00	404,593	43,906,450.96	73
180	2025-12-26	103.00	104.72	102.00 - 106.00	54,393	5,680,531.34	32
181	2025-12-25	100.00	106.17	100.00 - 106.99	173,145	18,314,967.66	56
182	2025-12-24	102.00	104.90	97.02 - 104.98	44,488	4,563,354.01	38
183	2025-12-23	98.03	103.04	98.00 - 104.00	20,926	2,117,847.33	23
184	2025-12-22	96.45	105.69	96.45 - 105.97	148,401	14,895,723.20	35
185	2025-12-19	99.00	98.48	96.25 - 100.00	14,289	1,407,847.91	16
186	2025-12-18	95.17	98.00	95.17 - 98.00	29,982	2,936,418.12	38
187	2025-12-17	97.85	97.94	95.16 - 98.00	46,468	4,541,375.41	34
188	2025-12-16	95.12	97.59	95.10 - 97.85	68,193	6,619,044.06	28
189	2025-12-15	97.00	97.00	95.05 - 97.00	17,495	1,691,160.70	7
190	2025-12-12	95.39	97.00	95.05 - 97.00	10,848	1,043,189.06	13
191	2025-12-11	96.99	95.39	94.10 - 97.00	53,102	5,059,242.20	27
192	2025-12-10	95.00	97.24	95.00 - 97.70	22,273	2,127,613.46	14
193	2025-12-09	95.11	97.00	95.11 - 97.00	10,998	1,057,395.30	25
194	2025-12-08	95.00	95.75	95.00 - 97.00	30,047	2,874,434.51	32
195	2025-12-05	96.95	96.77	95.21 - 96.95	12,999	1,251,139.05	9
196	2025-12-04	95.01	96.41	95.01 - 96.95	21,983	2,105,024.77	30
197	2025-12-03	95.01	96.91	95.01 - 96.95	17,300	1,656,137.31	15
198	2025-12-02	95.02	96.97	94.70 - 97.78	61,675	5,947,716.76	80
199	2025-12-01	95.00	97.29	95.00 - 97.80	41,501	4,008,821.11	56
200	2025-11-28	96.00	97.01	95.00 - 97.89	17,670	1,713,566.63	17
201	2025-11-27	95.00	97.53	95.00 - 97.61	21,313	2,058,239.18	28
202	2025-11-25	94.72	96.70	94.72 - 97.75	30,790	2,961,386.15	17
203	2025-11-24	97.44	96.25	95.00 - 97.77	12,022	1,162,247.70	44
204	2025-11-20	95.00	96.78	94.26 - 97.79	12,936	1,239,258.92	27
205	2025-11-19	95.00	97.68	94.21 - 97.94	9,666	933,402.19	16
206	2025-11-18	94.00	97.98	94.00 - 97.98	82,287	7,795,402.20	29
207	2025-11-17	96.00	97.18	94.50 - 98.00	51,270	4,897,949.15	47
208	2025-11-14	96.50	97.00	95.60 - 97.00	15,271	1,473,343.42	11
209	2025-11-13	94.63	96.94	94.63 - 97.00	12,367	1,187,211.40	13
210	2025-11-12	94.51	96.94	94.51 - 97.00	33,372	3,174,537.71	24
211	2025-11-11	95.56	96.66	95.00 - 97.00	45,405	4,335,590.54	22
212	2025-11-10	96.00	96.19	95.55 - 97.00	20,508	1,968,300.62	27
213	2025-11-07	96.02	98.90	95.52 - 99.00	21,955	2,143,712.84	29
214	2025-11-06	98.00	99.45	95.20 - 99.99	12,778	1,257,498.03	26
215	2025-11-05	99.81	99.29	95.15 - 100.00	80,537	8,025,515.70	79
216	2025-11-04	95.08	99.81	95.08 - 99.82	55,021	5,460,474.92	62
217	2025-11-03	94.50	99.69	94.25 - 99.70	78,204	7,618,044.56	74
218	2025-10-31	95.00	97.30	94.50 - 97.50	16,808	1,606,925.32	53
219	2025-10-30	95.00	96.04	94.13 - 97.50	29,310	2,794,646.04	20
220	2025-10-29	95.20	97.26	94.00 - 97.40	10,915	1,047,969.70	15
221	2025-10-28	95.85	96.56	95.20 - 97.00	19,362	1,861,165.18	17
222	2025-10-27	97.00	97.23	95.85 - 97.50	26,144	2,528,734.50	38
223	2025-10-24	98.00	95.92	95.85 - 98.00	4,913	472,528.23	17
224	2025-10-23	97.00	97.62	96.00 - 98.00	60,822	5,899,479.00	23
225	2025-10-22	97.00	96.91	96.90 - 97.00	3,410	330,470.00	4
226	2025-10-21	97.00	97.00	96.78 - 97.00	9,106	882,617.50	16
227	2025-10-20	96.78	96.77	95.85 - 97.00	17,611	1,696,542.02	30
228	2025-10-17	97.00	97.00	95.85 - 97.00	14,196	1,365,567.00	11
229	2025-10-16	95.85	96.94	95.85 - 97.00	22,382	2,153,184.38	28
230	2025-10-15	96.00	96.43	95.80 - 96.90	8,708	837,483.20	21
231	2025-10-14	96.05	96.70	95.70 - 96.90	16,190	1,557,200.13	15
232	2025-10-13	96.00	97.00	96.00 - 98.99	24,123	2,321,223.19	30
233	2025-10-10	99.79	99.00	97.00 - 99.79	10,500	1,029,608.00	6
234	2025-10-09	95.21	99.79	95.21 - 99.83	12,220	1,192,330.97	12
235	2025-10-08	96.15	99.79	95.13 - 99.79	22,405	2,161,959.63	25
236	2025-10-07	99.79	98.19	96.05 - 99.80	7,076	696,481.86	12
237	2025-10-06	97.00	98.52	96.04 - 99.80	35,139	3,418,135.95	21
238	2025-10-03	99.00	98.00	97.00 - 99.00	6,000	588,003.08	8
239	2025-10-02	98.05	99.07	97.00 - 99.80	10,701	1,057,112.10	42
240	2025-10-01	99.80	99.75	98.05 - 99.80	9,101	905,688.05	52
241	2025-09-30	99.00	99.80	99.00 - 99.80	16,205	1,616,411.00	8
242	2025-09-29	99.80	99.80	95.13 - 99.80	9,353	917,376.19	25
243	2025-09-26	99.79	99.65	97.06 - 99.80	5,368	532,493.03	16
244	2025-09-25	97.14	99.78	97.00 - 99.79	12,623	1,233,601.37	31
245	2025-09-24	98.00	99.78	97.06 - 99.79	6,428	632,725.34	10
246	2025-09-23	97.02	99.71	97.02 - 99.79	9,862	972,504.80	15
247	2025-09-22	97.10	99.78	97.10 - 99.86	8,816	874,418.71	29
248	2025-09-19	99.86	98.77	98.00 - 99.86	5,381	531,742.92	9
249	2025-09-18	98.00	98.94	97.40 - 99.85	12,536	1,240,526.30	36
250	2025-09-17	99.00	98.82	95.10 - 99.00	22,785	2,189,926.95	22
251	2025-09-16	98.26	98.66	97.00 - 99.50	12,392	1,221,804.40	36
252	2025-09-15	96.30	98.26	96.00 - 99.00	22,817	2,209,576.90	47
253	2025-09-12	96.00	99.00	96.00 - 99.00	27,795	2,696,717.94	18
254	2025-09-11	96.01	99.85	96.01 - 99.85	29,670	2,911,599.06	18
255	2025-09-10	97.00	98.67	97.00 - 99.00	8,029	790,442.30	7
256	2025-09-09	99.49	99.22	97.30 - 99.85	11,197	1,110,911.80	17
257	2025-09-08	98.60	98.65	97.30 - 99.49	14,025	1,383,181.46	30
258	2025-09-05	96.00	99.22	96.00 - 99.50	19,749	1,941,712.28	16
259	2025-09-04	98.00	98.06	97.99 - 99.49	7,232	709,132.14	7
260	2025-09-03	98.00	98.87	96.01 - 99.89	26,558	2,597,777.04	20
261	2025-09-02	99.50	99.72	97.00 - 99.89	10,917	1,078,649.17	25
262	2025-09-01	97.01	98.91	97.01 - 99.90	17,674	1,747,047.00	47
263	2025-08-29	99.00	98.01	96.01 - 99.00	3,160	309,883.34	5
264	2025-08-28	99.88	99.90	99.88 - 99.90	5,410	540,446.51	9
265	2025-08-27	96.00	98.72	95.05 - 99.89	32,488	3,161,281.43	15
266	2025-08-26	99.90	99.83	98.11 - 99.90	6,762	672,614.98	11
267	2025-08-25	96.01	100.00	96.01 - 100.00	20,823	2,059,006.63	31
268	2025-08-22	100.00	100.05	98.20 - 100.29	7,100	706,385.02	6
269	2025-08-21	100.00	98.92	98.01 - 100.00	5,334	528,943.54	18
270	2025-08-20	99.00	100.29	98.01 - 100.29	8,000	794,171.73	8
271	2025-08-19	98.30	99.08	98.30 - 100.39	5,441	539,258.94	9
272	2025-08-18	98.30	100.32	98.30 - 100.40	12,356	1,230,795.91	62
273	2025-08-15	97.06	100.12	97.06 - 100.50	10,320	1,026,722.89	12
274	2025-08-14	98.50	100.42	97.01 - 100.85	18,925	1,875,869.06	17
275	2025-08-13	97.05	100.89	97.05 - 100.97	26,164	2,569,838.17	11
276	2025-08-12	100.00	100.92	98.11 - 101.00	8,888	887,736.40	14
277	2025-08-11	100.00	100.99	98.03 - 100.99	10,375	1,034,718.20	9
278	2025-08-08	100.00	100.99	98.03 - 100.99	11,675	1,162,282.34	9
279	2025-08-07	99.56	100.56	99.00 - 101.00	12,000	1,203,445.70	9
280	2025-08-06	100.00	99.56	98.50 - 100.00	13,309	1,326,234.62	17
281	2025-08-05	99.81	100.90	99.00 - 100.99	16,197	1,621,019.22	25
282	2025-08-04	98.03	100.98	98.03 - 101.00	12,657	1,266,593.80	42
283	2025-08-01	100.00	99.88	98.01 - 100.99	8,000	799,079.50	4
284	2025-07-31	97.51	100.98	97.51 - 101.00	27,290	2,751,502.14	58
285	2025-07-30	100.00	100.99	97.01 - 100.00	9,886	967,105.01	9
286	2025-07-29	100.00	100.49	98.00 - 101.00	58,022	5,779,186.31	35
287	2025-07-28	100.50	101.00	100.00 - 101.00	26,699	2,688,182.12	19
288	2025-07-25	98.22	100.90	98.21 - 101.00	5,883	585,276.52	12
289	2025-07-24	98.19	100.03	98.18 - 101.00	39,152	3,910,567.95	19
290	2025-07-23	98.80	100.99	98.19 - 100.99	9,401	936,926.99	26
291	2025-07-22	102.47	99.86	98.23 - 102.47	11,885	1,200,245.15	7
292	2025-07-21	102.49	102.07	98.20 - 102.49	14,463	1,472,820.06	32
293	2025-07-18	102.49	102.49	101.00 - 102.50	8,896	907,304.99	46
294	2025-07-09	100.00	102.52	98.16 - 102.54	20,100	2,006,408.38	11
295	2025-07-08	100.00	101.76	100.00 - 102.59	12,583	1,275,931.46	8
296	2025-07-07	102.66	102.40	102.00 - 102.83	10,696	1,096,334.25	13
297	2025-07-04	102.87	102.58	98.61 - 102.87	10,355	1,053,773.30	7
298	2025-07-03	102.90	102.89	98.21 - 102.96	11,071	1,125,905.90	6
299	2025-07-02	102.98	102.94	98.17 - 102.98	11,218	1,140,807.91	25
300	2025-07-01	100.00	102.73	98.06 - 102.79	45,355	4,587,547.79	69
301	2025-06-30	99.00	101.05	98.00 - 102.99	277,470	27,982,297.20	54
302	2025-06-27	98.26	100.44	98.26 - 100.97	38,815	3,890,514.26	22
303	2025-06-26	100.00	100.40	98.16 - 100.98	75,182	7,518,009.98	14
304	2025-06-25	98.05	100.00	98.05 - 100.00	7,065	704,127.15	5
305	2025-06-24	99.00	98.48	98.03 - 100.98	51,366	5,065,250.85	21
306	2025-06-23	98.03	99.98	98.03 - 100.00	13,232	1,320,766.60	34
307	2025-06-20	100.00	99.95	98.03 - 100.00	12,826	1,273,810.58	14
308	2025-06-19	98.33	100.01	98.00 - 100.01	19,319	1,910,365.03	22
309	2025-06-18	99.00	99.85	98.20 - 100.00	18,361	1,826,673.52	26
310	2025-06-17	98.11	100.00	98.11 - 100.01	30,006	2,959,540.65	6
311	2025-06-16	98.03	101.00	98.03 - 101.00	18,457	1,840,533.33	43
312	2025-06-13	98.01	101.00	98.01 - 101.00	19,398	1,952,623.74	8
313	2025-06-12	98.01	100.30	98.01 - 100.99	39,698	3,922,618.48	15
314	2025-06-10	100.00	102.00	98.01 - 102.00	21,607	2,194,089.15	15
315	2025-06-09	100.00	103.03	97.07 - 103.38	30,094	3,049,662.02	20
316	2025-06-06	100.00	102.10	99.00 - 103.41	59,264	5,977,458.57	25
317	2025-06-05	101.00	101.07	101.00 - 103.46	70,660	7,139,778.94	13
318	2025-06-04	101.00	103.04	101.00 - 103.48	24,128	2,471,363.42	19
319	2025-06-03	102.00	102.80	101.00 - 103.50	30,230	3,103,618.21	16
320	2025-06-02	101.00	103.42	101.00 - 103.97	49,019	5,021,075.26	87
321	2025-05-30	101.00	103.12	101.00 - 103.97	19,242	1,970,549.97	9
322	2025-05-29	101.00	103.99	100.00 - 103.99	17,096	1,761,545.75	18
323	2025-05-28	101.01	102.87	101.00 - 103.99	46,776	4,750,047.14	17
324	2025-05-27	98.50	103.87	98.50 - 104.99	397,502	40,291,349.51	38
325	2025-05-26	98.00	97.66	95.00 - 99.00	46,581	4,539,764.42	42
326	2025-05-23	99.00	98.83	98.00 - 99.00	9,171	904,874.57	15
327	2025-05-22	98.01	99.67	98.01 - 100.00	674,073	67,392,957.56	8
328	2025-05-21	100.00	99.48	98.01 - 100.00	17,932	1,784,453.01	19
329	2025-05-20	98.01	100.00	98.00 - 100.00	16,246	1,612,512.11	12
330	2025-05-19	99.00	101.00	98.90 - 101.00	21,334	2,124,292.80	33
331	2025-05-16	100.00	101.57	99.02 - 101.80	28,204	2,845,256.34	46
332	2025-05-15	99.70	100.11	99.70 - 101.79	10,856	1,085,229.98	7
333	2025-05-14	99.89	99.94	99.89 - 100.00	6,111	610,789.00	7
334	2025-05-13	99.89	100.15	99.89 - 100.22	11,328	1,134,193.92	5
335	2025-05-12	99.82	100.10	99.82 - 100.22	24,814	2,482,071.13	26
336	2025-05-09	100.00	100.14	99.85 - 100.22	7,167	717,554.87	19
337	2025-05-08	100.00	100.22	99.90 - 101.79	20,718	2,076,350.35	23
338	2025-05-07	101.00	100.03	99.86 - 101.00	5,288	528,952.45	17
339	2025-05-06	99.76	101.53	99.76 - 101.80	16,644	1,674,074.25	31
340	2025-05-05	100.00	100.70	99.71 - 101.80	16,507	1,656,840.03	25
341	2025-05-02	101.80	101.79	100.00 - 101.80	13,112	1,329,605.40	32
342	2025-05-01	101.80	101.80	99.90 - 101.80	25,017	2,538,361.20	88
343	2025-04-30	100.00	100.92	99.90 - 101.80	15,339	1,544,168.20	37
344	2025-04-29	100.01	102.00	100.01 - 102.00	5,061	509,312.44	10
345	2025-04-28	100.21	101.94	100.00 - 102.95	45,687	4,593,586.54	56
346	2025-04-25	100.12	102.15	100.11 - 102.99	18,209	1,855,297.46	18
347	2025-04-24	102.00	102.09	100.21 - 102.99	7,658	781,427.05	14
348	2025-04-23	103.65	102.07	100.18 - 103.67	10,317	1,053,954.43	16
349	2025-04-22	100.13	103.01	100.13 - 103.68	43,599	4,444,629.35	18
350	2025-04-21	102.96	103.74	100.11 - 103.79	21,294	2,183,098.76	44
351	2025-04-18	102.50	101.70	100.11 - 102.97	40,370	4,104,438.06	22
352	2025-04-17	102.00	102.99	100.04 - 102.99	13,688	1,386,391.52	19
353	2025-04-16	100.01	102.99	100.01 - 102.99	49,360	4,956,467.71	36
354	2025-04-15	103.00	103.34	100.01 - 103.79	17,000	1,740,050.00	6
355	2025-04-14	100.13	101.26	100.00 - 103.80	49,555	5,041,676.28	30
356	2025-04-11	103.00	102.47	100.11 - 103.00	9,742	996,947.07	15
357	2025-04-10	104.97	104.75	100.11 - 104.97	18,308	1,910,392.92	10
358	2025-04-09	104.00	104.97	100.07 - 104.97	11,913	1,242,784.20	12
359	2025-04-08	102.00	104.98	100.05 - 104.99	21,321	2,201,755.78	21
360	2025-04-07	100.01	104.99	100.01 - 104.99	24,156	2,502,850.66	27
361	2025-04-04	100.00	106.58	99.93 - 109.90	41,364	4,315,566.58	31
362	2025-04-03	103.00	104.00	102.99 - 104.00	31,812	3,289,926.74	23
363	2025-04-02	99.91	103.00	99.91 - 103.00	20,343	2,069,038.08	32
364	2025-04-01	100.50	102.89	99.80 - 102.99	41,618	4,230,349.26	31
365	2025-03-31	100.50	102.90	100.50 - 103.00	34,237	3,514,757.52	67
366	2025-03-28	102.99	102.66	100.58 - 102.99	12,483	1,281,873.59	6
367	2025-03-27	100.08	103.29	99.50 - 103.49	20,678	2,119,183.47	34
368	2025-03-26	100.00	102.99	99.71 - 103.00	55,162	5,586,420.31	26
369	2025-03-25	100.50	102.87	100.10 - 103.00	32,779	3,348,735.15	26
370	2025-03-24	100.09	103.33	100.09 - 103.98	13,259	1,360,196.71	21
371	2025-03-21	100.80	103.99	99.70 - 103.99	9,565	987,517.81	21
372	2025-03-20	100.62	101.32	100.00 - 103.99	37,749	3,828,719.64	28
373	2025-03-19	100.51	104.00	100.51 - 104.49	13,194	1,363,263.86	10
374	2025-03-18	100.06	104.06	100.06 - 104.98	19,292	1,989,628.26	44
375	2025-03-17	100.13	104.00	100.00 - 104.00	40,193	4,165,936.88	58
376	2025-03-14	99.15	103.99	99.00 - 104.00	28,768	2,983,747.72	15
377	2025-03-13	101.00	103.99	99.00 - 103.99	233,174	23,229,547.34	44
378	2025-03-12	104.50	104.48	104.00 - 104.50	7,457	779,122.79	14
379	2025-03-11	101.90	104.88	101.60 - 105.00	11,565	1,206,441.90	23
380	2025-03-10	102.50	104.99	102.00 - 105.00	1,705,331	179,032,372.05	36
381	2025-03-07	100.11	104.97	100.11 - 104.98	11,346	1,171,085.47	7
382	2025-03-06	104.99	102.47	101.00 - 104.99	47,620	4,894,021.39	77
383	2025-02-28	101.56	104.99	101.56 - 104.99	52,723	5,417,713.38	21
384	2025-02-27	102.00	104.97	102.00 - 105.00	13,391	1,399,078.35	24
385	2025-02-26	102.00	105.00	101.11 - 105.00	37,438	3,843,320.38	23
386	2025-02-25	102.00	104.83	102.00 - 105.00	25,688	2,657,021.80	18
387	2025-02-24	102.21	104.70	102.01 - 105.00	24,250	2,514,702.78	53
388	2025-02-21	102.30	104.29	102.20 - 105.99	27,789	2,883,844.51	55
389	2025-02-20	103.01	106.89	102.21 - 106.89	14,575	1,526,759.19	24
390	2025-02-19	103.08	106.95	103.00 - 106.95	20,450	2,151,592.58	22
391	2025-02-18	106.99	106.95	103.02 - 106.99	27,439	2,853,128.72	38
392	2025-02-17	105.00	105.87	104.50 - 106.00	112,725	11,930,439.00	43
393	2025-02-14	104.01	107.29	103.00 - 107.29	55,718	5,821,596.28	31
394	2025-02-13	104.07	107.29	104.07 - 107.29	24,484	2,596,499.82	11
395	2025-02-12	104.05	107.28	104.05 - 107.32	24,850	2,636,486.65	29
396	2025-02-11	106.50	107.32	106.50 - 107.32	15,372	1,643,162.67	25
397	2025-02-10	105.00	107.23	105.00 - 107.39	14,982	1,591,908.21	24
398	2025-02-07	105.00	106.95	103.03 - 107.99	19,997	2,119,307.78	20
399	2025-02-06	105.00	106.97	102.03 - 107.00	30,499	3,205,244.53	18
400	2025-02-05	103.60	103.78	103.00 - 105.00	18,241	1,890,641.20	21
401	2025-02-04	105.13	105.00	105.00 - 106.98	30,124	3,164,275.28	24
402	2025-02-03	105.50	107.78	105.04 - 108.00	11,439	1,226,390.94	63
403	2025-01-31	105.51	107.52	105.51 - 108.85	15,808	1,689,448.19	77
404	2025-01-30	107.93	107.99	105.02 - 108.80	24,602	2,648,466.92	36
405	2025-01-29	104.01	107.82	104.01 - 107.98	21,120	2,253,370.64	21
406	2025-01-28	106.00	108.68	103.60 - 108.95	28,157	2,994,187.61	31
407	2025-01-27	106.00	108.32	106.00 - 109.51	17,325	1,868,110.84	35
408	2025-01-24	105.01	109.57	104.01 - 109.60	46,089	4,943,958.85	41
409	2025-01-23	107.98	109.52	100.63 - 109.62	38,567	4,128,000.48	46
410	2025-01-22	106.94	108.12	100.23 - 109.89	48,306	5,167,214.24	58
411	2025-01-21	100.01	109.91	100.01 - 110.00	113,169	12,059,036.56	74
412	2025-01-20	98.51	101.94	98.51 - 103.98	23,881	2,425,449.39	51
413	2025-01-17	102.00	103.28	95.60 - 103.99	141,217	13,973,631.25	54
414	2025-01-16	100.14	103.98	100.14 - 103.99	35,878	3,632,021.81	24
415	2025-01-15	100.41	101.00	100.01 - 103.99	9,470	956,442.70	6
416	2025-01-14	100.11	103.51	95.80 - 108.00	54,023	5,502,829.56	52
417	2025-01-13	100.03	103.99	100.01 - 103.99	23,755	2,412,886.11	43
418	2025-01-10	103.02	104.00	103.00 - 105.99	38,949	4,015,531.22	18
419	2025-01-09	106.00	105.50	104.00 - 106.00	14,220	1,492,222.60	39
420	2025-01-08	108.00	106.03	106.00 - 108.09	1,695	182,121.58	10
421	2025-01-07	108.35	108.29	105.09 - 108.35	15,007	1,621,931.88	22
422	2025-01-06	109.49	106.11	105.07 - 109.49	15,813	1,709,536.02	24
423	2025-01-03	105.02	107.80	105.02 - 109.94	9,843	1,053,299.08	18
424	2025-01-02	106.31	109.10	105.00 - 109.99	65,737	7,049,486.96	51
425	2024-12-31	111.00	116.11	107.00 - 116.99	353,089	40,681,576.89	127
426	2024-12-30	108.00	117.41	106.50 - 119.49	485,870	55,373,720.98	47
427	2024-12-27	107.93	109.77	106.50 - 109.99	45,374	4,921,594.77	39
428	2024-12-26	107.00	106.97	106.00 - 107.00	25,599	2,738,437.60	31
429	2024-12-25	104.99	108.00	104.72 - 108.00	59,721	6,309,672.11	17
430	2024-12-24	104.99	107.98	104.60 - 108.00	49,608	5,284,287.48	32
431	2024-12-23	104.97	104.92	102.53 - 104.99	51,944	5,406,961.95	69
432	2024-12-20	101.11	104.01	101.11 - 104.96	66,584	6,847,652.40	40
433	2024-12-19	99.09	100.75	99.09 - 104.19	8,059	813,058.79	13
434	2024-12-18	99.81	99.38	99.05 - 104.29	10,178	1,022,127.38	46
435	2024-12-17	98.62	104.46	98.62 - 104.99	71,716	7,372,523.33	53
436	2024-12-16	98.03	102.19	98.03 - 102.40	23,854	2,382,587.16	60
437	2024-12-13	98.01	100.99	98.01 - 102.90	36,904	3,713,186.06	35
438	2024-12-12	99.99	99.72	99.00 - 100.00	9,509	949,909.67	28
439	2024-12-11	99.00	99.68	99.00 - 100.00	5,816	579,694.16	22
440	2024-12-10	99.85	99.99	99.10 - 101.40	9,933	991,530.34	34
441	2024-12-09	100.00	100.57	100.00 - 101.48	27,903	2,793,992.81	38
442	2024-12-06	100.97	100.11	100.01 - 101.40	367,990	36,868,154.81	61
443	2024-12-05	100.08	100.79	100.03 - 101.00	54,609	5,494,395.07	83
444	2024-12-04	100.31	100.68	100.08 - 101.97	39,229	3,962,972.15	73
445	2024-12-03	100.00	101.97	100.00 - 102.00	49,939	5,060,700.14	57
446	2024-12-02	101.30	102.31	99.86 - 103.00	75,551	7,735,654.71	165
447	2024-11-29	98.06	101.46	98.06 - 102.49	30,089	3,020,112.88	47
448	2024-11-28	98.55	99.12	98.00 - 101.00	71,218	7,044,485.57	118
449	2024-11-27	96.24	98.66	96.24 - 99.00	125,471	12,323,053.91	176
450	2024-11-25	96.51	97.88	96.00 - 99.00	90,086	8,835,245.95	115
451	2024-11-22	97.84	96.51	95.80 - 98.98	50,398	4,869,499.57	87
452	2024-11-21	97.00	97.84	96.50 - 98.99	22,959	2,237,558.52	48
453	2024-11-20	96.20	96.59	96.06 - 97.00	22,751	2,198,750.84	49
454	2024-11-19	96.04	96.81	96.04 - 97.00	29,267	2,831,204.74	45
455	2024-11-18	96.50	97.35	96.02 - 99.49	34,289	3,329,554.95	117
456	2024-11-15	98.00	97.24	97.01 - 99.00	18,716	1,827,835.71	28
457	2024-11-14	97.50	99.03	96.10 - 99.48	16,829	1,637,178.42	27
458	2024-11-13	98.33	98.77	97.83 - 99.77	15,082	1,488,214.49	32
459	2024-11-12	98.20	99.07	98.00 - 99.78	17,579	1,726,981.45	36
460	2024-11-11	99.80	98.82	98.03 - 99.80	17,156	1,699,335.29	30
461	2024-11-08	99.77	99.80	97.53 - 99.80	42,159	4,166,618.73	69
462	2024-11-07	99.00	99.77	98.12 - 99.79	27,422	2,729,122.01	40
463	2024-11-06	98.66	98.79	98.11 - 99.00	28,663	2,830,559.32	43
464	2024-11-05	99.00	98.66	98.04 - 99.00	35,024	3,462,728.51	43
465	2024-11-04	99.80	99.69	99.50 - 99.80	29,340	2,926,298.13	57
466	2024-11-01	99.78	99.72	99.50 - 99.80	31,966	3,188,891.73	59
467	2024-10-31	99.44	99.79	99.14 - 99.80	21,750	2,165,900.68	84
468	2024-10-30	99.00	99.46	99.00 - 99.80	25,870	2,576,281.43	43
469	2024-10-29	99.00	99.00	98.00 - 99.79	28,048	2,781,654.67	55
470	2024-10-28	99.00	99.47	98.50 - 99.80	25,777	2,563,288.74	45
471	2024-10-25	97.16	99.69	97.16 - 99.69	28,425	2,805,742.67	35
472	2024-10-24	99.80	99.77	98.00 - 99.80	19,467	1,940,106.82	33
473	2024-10-23	103.97	101.75	98.11 - 104.49	28,233	2,880,297.52	58
474	2024-10-22	100.00	102.46	96.33 - 106.79	47,964	4,820,531.35	64
475	2024-10-21	98.00	99.51	94.10 - 100.00	120,406	11,860,235.50	135
476	2024-10-18	97.99	97.69	96.85 - 98.00	46,948	4,585,060.76	97
477	2024-10-17	97.92	96.42	92.00 - 98.00	40,133	3,898,401.85	62
478	2024-10-16	98.00	98.90	96.53 - 99.80	27,472	2,714,109.76	48
479	2024-10-15	95.14	99.63	95.14 - 99.86	33,744	3,296,207.34	37
480	2024-10-14	99.28	99.53	91.01 - 99.99	56,392	5,524,914.40	91
481	2024-10-10	99.00	99.45	97.90 - 99.99	13,472	1,337,553.04	23
482	2024-10-09	100.00	99.28	97.89 - 100.00	8,109	807,268.73	6
483	2024-10-08	98.00	99.16	98.00 - 100.00	26,095	2,581,446.71	34
484	2024-10-07	99.00	99.45	98.00 - 99.99	13,281	1,320,588.04	21
485	2024-10-04	97.81	99.87	97.81 - 99.90	6,569	652,048.05	10
486	2024-10-03	97.02	99.52	97.02 - 99.86	12,107	1,194,814.85	17
487	2024-10-02	97.08	99.65	97.00 - 99.89	41,884	4,108,112.41	92
488	2024-09-30	99.50	99.72	95.00 - 99.80	49,624	4,859,973.26	45
489	2024-09-27	99.94	99.99	99.92 - 100.00	17,988	1,798,272.85	38
490	2024-09-26	97.05	99.95	97.05 - 99.97	22,131	2,181,574.23	24
491	2024-09-25	97.26	98.12	96.50 - 100.00	67,195	6,606,927.33	66
492	2024-09-24	97.13	99.85	97.13 - 100.00	27,980	2,789,168.28	34
493	2024-09-23	99.96	99.98	97.11 - 99.99	20,097	1,991,750.80	42
494	2024-09-20	99.90	99.99	97.14 - 100.00	23,131	2,288,472.93	27
495	2024-09-19	97.10	99.90	97.10 - 99.99	33,461	3,315,425.77	30
496	2024-09-18	99.98	98.59	97.10 - 100.00	18,089	1,786,215.41	21
497	2024-09-17	99.90	99.98	98.01 - 99.98	6,875	685,381.30	17
498	2024-09-16	97.61	99.81	97.00 - 100.00	87,686	8,599,640.10	75
499	2024-09-13	97.51	99.65	97.51 - 100.00	8,350	830,272.63	19
500	2024-09-12	97.21	100.00	97.21 - 100.00	11,018	1,091,936.38	20
501	2024-09-11	97.08	99.67	97.08 - 99.99	20,112	1,977,859.76	12
502	2024-09-10	98.00	99.80	98.00 - 100.00	219,756	21,897,449.30	9
503	2024-09-09	98.20	99.67	98.20 - 100.00	20,070	1,980,030.60	11
504	2024-09-06	98.20	100.00	98.20 - 100.00	14,227	1,420,062.70	17
505	2024-09-05	98.14	100.00	98.14 - 100.00	9,120	902,200.00	11
506	2024-09-04	100.00	100.00	99.30 - 100.00	18,460	1,843,321.60	23
507	2024-09-03	101.00	100.75	100.00 - 101.00	6,077	612,587.00	16
508	2024-09-02	100.03	101.92	100.00 - 102.00	1,056,617	107,677,789.40	90
509	2024-08-30	100.03	101.99	100.03 - 101.99	14,460	1,457,796.28	13
510	2024-08-29	101.90	100.37	100.00 - 101.99	49,609	4,985,094.80	41
511	2024-08-28	100.03	101.99	100.03 - 101.99	43,910	4,411,469.43	26
512	2024-08-27	100.03	100.98	100.03 - 101.00	21,215	2,132,079.15	34
513	2024-08-26	100.02	100.98	100.00 - 101.00	23,892	2,403,311.29	39
514	2024-08-23	100.01	101.70	100.01 - 102.00	27,572	2,806,793.80	20
515	2024-08-22	100.01	101.54	99.08 - 103.00	45,385	4,623,678.41	31
516	2024-08-21	100.51	101.99	100.00 - 102.00	22,144	2,228,819.11	40
517	2024-08-20	101.00	101.35	98.01 - 102.00	38,640	3,867,753.77	47
518	2024-08-19	100.07	101.20	100.00 - 102.00	67,848	6,817,576.38	65
519	2024-08-16	100.41	100.48	100.03 - 102.00	55,298	5,548,353.68	83
520	2024-08-15	102.00	101.52	101.00 - 102.00	101,888	10,345,137.00	10
521	2024-08-14	100.05	100.84	100.02 - 102.00	44,681	4,485,490.42	21
522	2024-08-13	101.98	101.99	101.98 - 102.00	6,614	674,562.83	9
523	2024-08-12	102.00	101.99	100.11 - 102.00	19,625	1,997,130.90	29
524	2024-08-09	101.00	102.00	101.00 - 102.00	8,921	907,498.51	12
525	2024-08-08	100.08	100.99	100.08 - 101.00	16,112	1,625,632.74	23
526	2024-08-07	100.06	100.31	100.06 - 101.00	32,762	3,298,803.47	30
527	2024-08-06	101.90	101.29	101.00 - 102.00	16,562	1,685,483.08	27
528	2024-08-05	101.90	101.91	101.00 - 101.99	49,313	5,020,467.19	58
529	2024-08-02	102.00	101.90	101.01 - 102.00	15,210	1,549,856.72	28
530	2024-08-01	101.02	101.89	100.12 - 102.00	15,496	1,567,314.81	36
531	2024-07-31	102.00	101.48	101.04 - 102.00	39,110	3,981,779.36	115
532	2024-07-30	100.10	101.18	100.10 - 103.97	93,141	9,421,999.86	41
533	2024-07-29	101.11	100.79	100.06 - 102.00	78,561	7,953,027.73	78
534	2024-07-26	101.00	102.08	100.99 - 104.00	49,063	5,016,408.65	66
535	2024-07-25	100.90	101.08	100.06 - 103.89	54,180	5,517,249.07	57
536	2024-07-24	102.00	104.76	100.02 - 104.78	26,205	2,678,173.61	32
537	2024-07-23	101.50	102.87	99.13 - 104.78	52,521	5,395,026.55	51
538	2024-07-22	101.39	104.11	101.39 - 104.92	74,530	7,587,508.89	45
539	2024-07-19	101.06	101.38	100.00 - 104.99	42,783	4,346,071.60	39
540	2024-07-18	103.00	101.93	101.04 - 104.00	55,317	5,663,468.20	64
541	2024-07-17	103.00	103.51	102.26 - 103.99	16,396	1,698,296.85	24
542	2024-07-16	104.00	103.73	102.22 - 104.00	39,625	4,104,728.31	102
543	2024-07-09	104.20	104.68	104.20 - 104.68	10,857	1,135,676.42	15
544	2024-07-08	104.80	104.37	104.00 - 104.99	12,441	1,301,356.98	38
545	2024-07-05	106.00	105.32	104.10 - 106.00	7,962	838,428.30	18
546	2024-07-04	105.00	106.04	105.00 - 106.93	16,174	1,716,202.61	26
547	2024-07-03	104.21	106.97	104.21 - 107.15	5,814	610,311.07	16
548	2024-07-02	105.00	105.62	104.10 - 107.47	10,298	1,086,258.11	38
549	2024-07-01	104.50	107.00	104.50 - 107.49	8,163	865,034.53	53
550	2024-06-27	105.00	106.16	104.80 - 106.68	56,640	5,962,435.16	54
551	2024-06-26	104.90	104.93	104.80 - 105.00	19,401	2,035,534.43	17
552	2024-06-25	105.00	104.85	104.60 - 105.00	23,753	2,491,820.37	30
553	2024-06-24	104.50	105.68	104.50 - 106.00	38,452	4,047,928.89	72
554	2024-06-21	104.10	105.54	104.10 - 105.75	18,386	1,936,750.14	44
555	2024-06-20	104.98	105.12	104.00 - 105.49	5,446	570,921.82	14
556	2024-06-19	103.99	105.00	103.99 - 105.00	7,488	783,307.77	18
557	2024-06-18	105.00	104.84	103.99 - 105.00	15,440	1,619,277.85	26
558	2024-06-17	101.84	105.47	101.84 - 105.55	482,733	50,844,959.61	122
559	2024-06-14	102.85	104.75	101.82 - 105.00	44,811	4,654,877.74	51
560	2024-06-13	102.84	104.99	102.83 - 104.99	23,474	2,427,067.98	19
561	2024-06-12	104.00	104.97	103.50 - 105.00	16,277	1,703,004.51	30
562	2024-06-11	104.00	105.00	104.00 - 105.16	11,617	1,219,210.79	25
563	2024-06-10	104.00	104.96	103.50 - 105.00	21,378	2,240,894.18	44
564	2024-06-07	105.00	104.00	104.00 - 105.00	2,813	292,586.82	12
565	2024-06-06	103.01	104.44	103.00 - 105.69	39,081	4,061,985.84	42
566	2024-06-05	103.50	105.02	103.50 - 105.69	6,209	652,091.20	10
567	2024-06-04	105.00	104.14	103.00 - 105.75	28,699	2,993,768.84	33
568	2024-06-03	105.76	105.00	105.00 - 105.76	18,414	1,937,528.45	46
569	2024-05-31	104.00	105.76	104.00 - 105.76	32,302	3,395,111.05	95
570	2024-05-30	103.52	105.64	103.52 - 105.67	17,079	1,799,004.65	31
571	2024-05-29	103.01	104.95	103.00 - 105.64	26,743	2,788,737.48	35
572	2024-05-28	104.24	104.90	104.00 - 104.98	28,028	2,927,093.87	25
573	2024-05-27	104.99	104.81	104.23 - 104.99	30,176	3,164,524.26	22
574	2024-05-24	104.11	104.97	104.10 - 104.99	25,254	2,645,419.14	39
575	2024-05-22	104.11	104.93	104.10 - 104.98	26,195	2,739,904.82	39
576	2024-05-21	103.00	104.01	103.00 - 105.00	15,611	1,623,847.70	16
577	2024-05-20	104.00	105.44	102.11 - 105.69	43,958	4,549,303.03	26
578	2024-05-17	102.02	105.70	102.02 - 105.76	36,068	3,780,491.86	44
579	2024-05-16	103.14	105.87	102.00 - 106.00	284,639	29,092,658.91	45
580	2024-05-15	105.49	105.81	105.44 - 106.45	12,093	1,278,035.46	27
581	2024-05-14	104.00	105.25	102.67 - 105.49	74,499	7,731,762.84	35
582	2024-05-13	105.00	105.49	103.85 - 105.99	77,834	8,119,807.81	46
583	2024-05-10	103.91	105.93	103.91 - 105.99	29,468	3,111,122.91	28
584	2024-05-09	105.99	104.69	103.90 - 105.99	7,453	780,238.89	13
585	2024-05-08	105.99	105.99	103.91 - 106.00	98,977	10,336,426.19	33
586	2024-05-07	105.99	105.62	104.01 - 105.99	18,359	1,935,620.94	19
587	2024-05-06	104.01	105.91	103.05 - 106.00	49,243	5,171,040.34	34
588	2024-05-03	104.00	106.32	102.73 - 106.49	15,909	1,684,947.37	49
589	2024-05-02	104.00	106.00	102.50 - 106.00	691,204	73,231,475.08	30
590	2024-05-01	105.00	105.55	102.22 - 105.99	45,261	4,705,591.19	68
591	2024-04-30	106.65	105.64	105.00 - 106.65	15,675	1,662,739.41	15
592	2024-04-29	105.00	105.28	103.50 - 106.69	99,117	10,423,850.12	59
593	2024-04-26	101.52	106.71	101.52 - 106.96	132,615	13,848,328.77	69
594	2024-04-25	106.00	106.84	103.00 - 106.99	93,529	9,891,323.03	30
595	2024-04-24	105.00	107.58	104.00 - 107.90	157,294	16,618,537.38	31
596	2024-04-23	105.00	105.87	101.10 - 106.50	106,644	11,184,605.23	51
597	2024-04-22	101.03	104.09	101.03 - 105.00	36,192	3,752,700.51	39
598	2024-04-19	103.90	103.89	101.00 - 103.90	12,589	1,306,805.68	12
599	2024-04-18	102.00	103.86	100.13 - 103.90	94,059	9,592,355.26	48
600	2024-04-17	102.01	103.90	100.21 - 103.90	28,761	2,934,912.70	56
601	2024-04-16	102.00	103.89	102.00 - 103.95	51,364	5,305,710.56	124
602	2024-04-15	100.17	101.23	100.00 - 102.80	169,072	16,965,705.66	75
603	2024-04-12	100.53	101.50	100.51 - 101.99	37,246	3,763,074.45	22
604	2024-04-11	101.99	101.98	100.50 - 101.99	33,746	3,424,061.71	14
605	2024-04-10	101.00	101.99	101.00 - 102.00	46,565	4,707,131.74	15
606	2024-04-09	102.01	102.00	102.00 - 102.80	26,521	2,710,773.35	22
607	2024-04-08	102.25	102.17	102.00 - 103.00	43,479	4,444,953.81	36
608	2024-04-05	103.92	102.96	102.50 - 103.93	16,432	1,697,398.41	18
609	2024-04-04	102.10	103.57	102.10 - 103.95	39,857	4,089,567.14	34
610	2024-04-03	102.13	102.29	101.82 - 104.00	59,205	6,049,570.65	50
611	2024-04-02	103.00	104.95	103.00 - 104.99	285,746	29,960,489.83	40
612	2024-04-01	102.02	104.85	102.02 - 105.20	42,430	4,394,941.17	179
613	2024-03-29	102.70	104.23	102.03 - 105.36	38,145	3,965,186.75	29
614	2024-03-28	102.02	105.35	102.00 - 105.36	68,409	7,017,906.56	49
615	2024-03-27	104.90	105.99	102.00 - 105.99	348,099	36,635,205.46	79
616	2024-03-26	102.04	104.38	102.04 - 104.89	180,446	18,742,437.12	42
617	2024-03-25	102.33	104.71	102.25 - 104.80	176,506	18,245,496.70	73
618	2024-03-22	103.34	103.95	102.06 - 105.00	333,308	34,597,676.57	56
619	2024-03-21	103.85	106.13	103.67 - 106.38	266,172	28,124,336.47	96
620	2024-03-20	103.64	106.72	103.64 - 106.78	143,342	15,279,290.13	16
621	2024-03-19	103.61	106.17	103.60 - 106.80	833,958	88,396,651.34	41
622	2024-03-18	103.63	105.93	103.60 - 106.40	228,563	24,107,877.42	210
623	2024-03-15	106.39	106.25	103.11 - 106.40	160,361	16,980,861.57	45
624	2024-03-14	104.51	106.81	103.39 - 106.87	338,792	35,787,778.68	69
625	2024-03-13	105.00	105.91	103.00 - 106.29	221,595	23,411,155.29	78
626	2024-03-12	105.99	106.17	103.11 - 106.30	299,336	31,740,507.67	43
627	2024-03-11	101.52	106.29	101.52 - 106.30	208,129	21,982,044.86	39
628	2024-03-07	103.00	106.33	103.00 - 106.50	244,921	25,976,655.49	45
629	2024-03-06	103.16	106.24	103.01 - 106.28	234,632	24,785,044.16	67
630	2024-03-05	105.00	105.69	103.09 - 106.00	209,356	22,045,887.67	67
631	2024-03-04	105.00	105.97	103.03 - 106.00	452,136	47,882,507.43	111
632	2024-03-01	107.00	106.00	105.00 - 107.00	1,734,730	183,884,557.81	275
633	2024-02-29	105.11	106.02	105.01 - 107.49	42,124	4,448,997.04	48
634	2024-02-28	105.07	106.00	105.07 - 107.50	18,006	1,917,139.73	20
635	2024-02-27	106.50	105.77	105.00 - 107.50	43,388	4,592,396.15	28
636	2024-02-26	106.25	106.95	106.00 - 107.50	418,553	44,374,999.66	56
637	2024-02-23	109.00	106.26	106.00 - 109.00	70,680	7,530,942.84	51
638	2024-02-22	109.97	109.80	109.00 - 109.97	7,263	797,365.69	18
639	2024-02-21	108.00	109.53	106.51 - 110.00	31,201	3,387,075.75	46
640	2024-02-20	106.15	108.34	106.15 - 109.50	15,474	1,672,850.82	14
641	2024-02-19	106.11	109.00	106.11 - 110.28	21,195	2,296,835.76	88
642	2024-02-16	110.39	109.21	106.01 - 110.40	42,184	4,617,203.24	150
643	2024-02-15	107.00	110.42	107.00 - 110.50	50,080	5,444,392.53	15
644	2024-02-14	110.00	108.11	107.00 - 110.00	19,162	2,077,850.20	21
645	2024-02-13	109.66	110.00	109.00 - 110.00	11,883	1,304,304.44	15
646	2024-02-09	107.00	109.63	107.00 - 109.87	8,144	887,312.96	15
647	2024-02-08	109.99	109.18	107.01 - 109.99	8,433	920,848.12	22
648	2024-02-07	105.01	110.34	105.01 - 110.49	168,225	17,699,301.74	15
649	2024-02-06	108.00	110.21	106.21 - 110.89	27,903	3,014,941.35	22
650	2024-02-05	108.00	108.41	106.58 - 110.99	51,364	5,561,343.58	29
651	2024-02-02	110.00	111.49	108.19 - 111.60	31,359	3,494,507.42	42
652	2024-02-01	111.00	111.07	107.00 - 111.50	14,153	1,567,719.10	81
653	2024-01-31	110.99	111.47	110.00 - 111.49	15,692	1,744,985.07	150
654	2024-01-30	102.10	111.34	102.10 - 111.92	3,975	441,908.36	18
655	2024-01-29	105.02	111.97	105.02 - 111.97	15,958	1,733,496.45	35
656	2024-01-26	102.01	109.14	102.01 - 112.75	18,761	2,033,333.40	22
657	2024-01-25	108.08	112.04	101.01 - 112.95	20,991	2,166,273.66	15
658	2024-01-24	109.99	111.42	107.50 - 113.87	15,020	1,647,325.77	30
659	2024-01-23	110.11	109.99	109.00 - 113.99	30,235	3,331,323.88	45
660	2024-01-22	110.07	111.77	110.07 - 114.00	16,624	1,860,805.34	67
661	2024-01-19	110.06	112.51	110.06 - 116.96	3,950	444,258.01	9
662	2024-01-18	116.00	114.80	110.51 - 117.00	11,684	1,343,271.76	25
663	2024-01-17	112.00	117.00	111.13 - 117.00	15,139	1,743,959.70	39
664	2024-01-16	110.07	117.00	110.07 - 118.99	10,998	1,282,377.00	103
665	2024-01-15	110.01	114.02	110.01 - 117.00	10,398	1,181,226.21	17
666	2024-01-12	116.88	115.29	112.00 - 116.90	3,988	460,445.93	15
667	2024-01-11	111.40	115.32	111.11 - 116.95	15,532	1,759,747.41	23
668	2024-01-10	116.00	116.60	112.20 - 118.89	4,595	535,426.00	20
669	2024-01-09	116.89	118.59	114.00 - 118.99	3,937	465,130.12	11
670	2024-01-08	114.00	116.81	114.00 - 116.83	3,709	430,260.46	19
671	2024-01-05	114.98	116.97	114.98 - 117.31	198,961	23,271,462.45	19
672	2024-01-04	113.00	117.50	113.00 - 117.99	4,602	527,360.30	7
673	2024-01-03	120.00	117.51	110.02 - 120.00	65,442	7,294,045.84	35
674	2024-01-02	110.00	119.97	110.00 - 122.00	42,292	4,917,500.20	261
675	2023-12-28	119.90	119.90	110.56 - 119.94	40,053	4,785,515.31	39
676	2023-12-27	110.06	118.00	110.06 - 120.00	86,266	10,141,085.60	43
677	2023-12-26	109.04	112.74	109.00 - 117.99	116,520	13,084,190.90	46
678	2023-12-25	109.00	109.38	108.55 - 112.10	5,900	645,324.71	20
679	2023-12-22	110.00	110.00	108.01 - 110.00	18,000	1,960,000.81	23
680	2023-12-21	108.95	111.78	108.95 - 112.94	16,129	1,778,024.55	32
681	2023-12-20	110.01	109.09	108.74 - 110.01	28,965	3,164,250.23	25
682	2023-12-19	112.98	111.78	110.00 - 112.98	6,699	748,804.26	4
683	2023-12-18	111.00	111.31	108.71 - 113.00	26,340	2,931,817.84	170
684	2023-12-15	108.50	110.11	108.50 - 111.90	11,078	1,219,031.10	36
685	2023-12-14	107.60	108.01	107.60 - 110.00	2,307	249,224.70	7
686	2023-12-13	108.90	108.90	108.00 - 108.90	7,464	810,129.60	11
687	2023-12-12	108.01	108.90	107.50 - 109.00	35,613	3,847,021.06	22
688	2023-12-11	108.23	108.89	108.00 - 109.00	8,082	876,617.62	24
689	2023-12-08	107.06	108.75	107.06 - 109.00	21,026	2,260,095.00	18
690	2023-12-07	110.00	109.36	108.10 - 110.00	17,470	1,918,370.00	12
691	2023-12-06	109.00	108.49	107.48 - 111.39	19,070	2,076,814.85	48
692	2023-12-05	111.59	109.45	108.60 - 111.59	9,096	996,822.39	20
693	2023-12-04	110.00	111.00	108.60 - 111.69	10,729	1,169,908.42	40
694	2023-12-01	110.00	112.50	110.00 - 112.50	16,974	1,892,069.05	200
695	2023-11-30	108.52	110.00	108.51 - 110.00	2,692	295,227.00	12
696	2023-11-29	111.00	110.23	108.50 - 111.95	9,518	1,049,150.64	14
697	2023-11-28	109.10	111.98	108.52 - 111.99	18,363	2,012,942.49	17
698	2023-11-27	110.05	112.22	109.01 - 112.50	10,253	1,139,188.63	19
699	2023-11-24	110.13	112.98	110.12 - 113.00	9,352	1,036,083.36	20
700	2023-11-23	114.00	113.99	113.99 - 114.00	4,406	502,269.78	14
701	2023-11-22	113.00	113.92	110.00 - 114.00	4,574	519,718.00	17
702	2023-11-21	112.00	113.74	112.00 - 114.00	5,923	669,681.75	26
703	2023-11-20	109.20	110.28	109.11 - 114.00	17,214	1,902,854.65	43
704	2023-11-17	110.00	113.45	109.11 - 114.00	8,864	993,850.32	52
705	2023-11-16	110.00	113.90	110.00 - 114.00	9,346	1,059,026.90	109
706	2023-11-15	109.00	111.99	108.10 - 112.00	28,090	3,074,562.08	21
707	2023-11-13	114.00	110.69	110.00 - 114.00	6,982	775,578.00	21
708	2023-11-10	110.00	113.50	110.00 - 114.00	16,618	1,849,770.94	9
709	2023-11-09	109.10	114.18	109.10 - 114.97	10,800	1,195,005.79	11
710	2023-11-08	108.05	117.95	108.05 - 117.99	4,291	470,334.16	6
711	2023-11-07	108.52	110.68	108.52 - 111.00	3,907	431,141.60	14
712	2023-11-06	108.15	110.97	108.15 - 111.00	12,972	1,427,704.48	35
713	2023-11-03	107.05	110.88	107.05 - 111.00	4,164	454,990.84	10
714	2023-11-02	107.05	110.40	107.05 - 111.00	17,108	1,876,142.65	40
715	2023-11-01	107.05	109.00	107.05 - 109.00	9,694	1,055,885.50	71
716	2023-10-31	107.01	109.89	107.01 - 109.89	50,975	5,505,900.55	156
717	2023-10-30	109.00	108.69	107.11 - 109.90	11,139	1,202,927.44	23
718	2023-10-27	107.09	109.98	107.09 - 110.00	9,277	1,012,665.72	25
719	2023-10-26	107.30	109.79	107.30 - 109.88	4,989	545,111.98	21
720	2023-10-25	107.02	109.76	107.02 - 109.88	7,848	854,101.97	20
721	2023-10-24	109.98	109.57	107.03 - 109.98	5,230	570,172.21	41
722	2023-10-23	108.00	108.42	107.01 - 110.00	28,162	3,062,801.12	80
723	2023-10-20	107.05	109.39	107.03 - 109.47	29,115	3,131,036.31	13
724	2023-10-19	110.00	110.00	107.50 - 110.00	15,971	1,749,388.33	28
725	2023-10-18	109.99	109.99	108.00 - 109.99	49,360	5,337,566.40	24
726	2023-10-17	107.03	109.31	107.03 - 109.99	20,970	2,271,484.70	105
727	2023-10-16	110.98	108.75	106.00 - 110.98	16,239	1,786,230.72	57
728	2023-10-13	110.00	110.99	107.00 - 110.99	5,019	556,472.31	7
729	2023-10-12	109.99	110.07	106.10 - 111.00	8,845	968,404.32	12
730	2023-10-11	107.99	109.97	107.00 - 111.00	20,404	2,222,294.50	23
731	2023-10-10	103.90	108.65	103.90 - 108.89	19,120	2,032,594.85	10
732	2023-10-09	105.00	104.20	103.00 - 106.00	88,851	9,229,767.70	42
733	2023-10-06	104.31	106.82	104.30 - 107.90	13,304	1,396,560.15	16
734	2023-10-05	104.05	107.89	104.03 - 107.98	36,854	3,874,532.04	17
735	2023-10-04	108.00	108.00	107.99 - 108.00	1,144	123,551.81	6
736	2023-10-03	110.00	109.00	102.11 - 110.00	68,910	7,146,243.67	37
737	2023-10-02	108.00	110.00	108.00 - 110.00	23,368	2,562,820.00	172
738	2023-09-29	111.99	110.81	109.03 - 111.99	26,470	2,936,750.82	18
739	2023-09-28	112.20	111.41	107.51 - 112.20	15,380	1,709,867.12	12
740	2023-09-27	112.95	112.50	107.25 - 112.95	12,916	1,404,745.70	8
741	2023-09-26	112.96	109.97	109.00 - 112.96	2,800	307,253.28	23
742	2023-09-25	110.11	109.99	109.99 - 112.99	108,660	11,956,298.23	40
743	2023-09-22	110.00	114.00	110.00 - 114.75	12,167	1,384,429.60	78
744	2023-09-21	110.10	113.88	110.10 - 114.00	7,575	855,782.50	77
745	2023-09-20	110.00	114.00	110.00 - 114.75	12,167	1,384,429.60	78
746	2023-09-19	114.75	114.75	109.03 - 114.75	3,093	352,199.03	7
747	2023-09-18	106.01	114.75	106.01 - 114.79	3,486	394,973.07	18
748	2023-09-15	115.00	114.85	112.00 - 115.00	10,906	1,251,091.25	13
749	2023-09-14	120.00	115.02	115.00 - 122.50	157,751	18,459,619.99	57
750	2023-09-13	120.31	122.54	120.31 - 123.98	7,807	947,940.43	22
751	2023-09-12	124.00	123.99	123.99 - 124.00	2,041	253,076.00	15
752	2023-09-11	120.10	124.86	119.45 - 124.98	26,987	3,280,657.13	22
753	2023-09-08	116.86	122.63	116.86 - 124.95	64,862	7,658,120.27	20
754	2023-09-07	120.12	124.50	120.12 - 124.99	990,190	123,274,269.98	9
755	2023-09-06	120.21	122.98	120.10 - 125.50	12,363	1,517,958.30	23
756	2023-09-05	125.40	124.01	120.00 - 125.50	30,757	3,778,871.99	32
757	2023-09-04	122.50	125.44	121.60 - 126.00	23,076	2,839,788.44	48
758	2023-09-01	121.61	124.98	121.61 - 124.99	16,660	2,048,486.09	33
759	2023-08-31	121.62	125.82	121.62 - 126.00	12,149	1,526,596.37	113
760	2023-08-30	121.70	125.65	121.60 - 125.99	15,300	1,880,881.77	27
761	2023-08-29	124.80	125.72	121.61 - 128.00	6,788	848,147.05	32
762	2023-08-28	121.60	123.63	121.60 - 124.80	11,258	1,382,466.40	11
763	2023-08-25	121.60	124.28	121.60 - 125.00	13,626	1,674,464.82	32
764	2023-08-24	122.80	124.65	122.80 - 125.00	4,982	619,493.00	22
765	2023-08-23	122.80	125.00	122.80 - 125.00	13,134	1,626,997.80	24
766	2023-08-22	123.80	124.36	123.80 - 125.00	7,111	883,302.20	18
767	2023-08-21	128.00	125.42	125.00 - 128.99	17,139	2,169,540.16	31
768	2023-08-18	128.00	128.00	125.45 - 128.00	4,212	535,888.55	43
769	2023-08-17	128.00	127.94	125.50 - 129.00	3,736	479,284.03	39
770	2023-08-16	123.00	124.55	118.00 - 128.99	37,182	4,524,509.01	115
771	2023-08-15	122.55	122.37	110.01 - 122.55	12,379	1,497,340.35	15
772	2023-08-14	123.26	122.77	122.55 - 123.50	24,756	3,043,724.65	31
773	2023-08-11	125.54	125.00	123.50 - 129.00	35,350	4,440,212.07	33
774	2023-08-10	125.54	126.04	125.54 - 128.99	10,997	1,381,367.04	8
775	2023-08-09	126.42	128.99	125.56 - 129.00	4,768	605,516.00	10
776	2023-08-08	126.00	127.74	125.56 - 129.00	22,682	2,897,457.00	25
777	2023-08-07	127.00	128.00	126.00 - 128.00	26,503	3,362,975.24	56
778	2023-08-04	129.00	128.64	128.00 - 129.00	3,938	506,805.05	8
779	2023-08-03	128.00	128.87	126.42 - 129.00	6,066	781,421.12	18
780	2023-08-02	126.86	126.97	126.11 - 129.00	25,005	3,175,005.18	27
781	2023-08-01	128.00	129.00	128.00 - 129.00	12,724	1,638,066.00	46
782	2023-07-31	127.40	128.00	126.85 - 130.00	24,168	3,080,002.70	48
783	2023-07-28	129.00	128.92	125.00 - 129.00	164,493	21,206,029.77	11
784	2023-07-27	127.50	129.00	127.40 - 130.00	4,532	582,397.86	15
785	2023-07-26	127.40	129.61	127.40 - 130.00	10,103	1,304,777.00	44
786	2023-07-25	124.00	128.40	124.00 - 130.00	6,112	776,130.09	7
787	2023-07-24	128.00	129.02	124.00 - 130.00	130,066	16,767,042.60	20
788	2023-07-21	129.00	129.49	127.00 - 130.00	10,415	1,346,860.00	25
789	2023-07-20	129.99	130.00	128.00 - 130.00	7,081	913,068.00	15
790	2023-07-19	128.00	129.21	127.00 - 130.00	17,983	2,306,154.59	16
791	2023-07-18	133.00	128.46	126.50 - 133.50	74,804	9,597,844.70	45
792	2023-07-17	130.00	133.80	128.99 - 133.80	18,003	2,378,752.19	40
793	2023-07-07	133.00	133.66	129.00 - 133.95	13,325	1,776,236.10	20
794	2023-07-06	133.98	131.62	127.99 - 133.99	23,561	3,086,498.24	65
795	2023-07-05	126.00	130.41	126.00 - 133.00	65,301	8,453,457.46	105
796	2023-07-04	130.00	133.10	129.00 - 134.00	33,155	4,346,322.95	142
797	2023-07-03	127.00	133.74	127.00 - 134.00	3,963	525,910.32	10
798	2023-06-30	135.00	133.22	127.00 - 135.00	54,692	7,097,553.06	18
799	2023-06-29	128.00	132.80	128.00 - 135.89	28,060	3,719,750.40	19
800	2023-06-28	134.26	134.66	130.00 - 135.00	80,108	10,513,407.18	57
801	2023-06-27	133.67	135.28	132.00 - 137.97	95,334	12,838,139.18	25
802	2023-06-26	138.00	137.90	132.99 - 138.00	64,953	8,797,358.14	40
803	2023-06-23	125.61	135.29	125.60 - 139.00	108,789	14,386,461.85	73
804	2023-06-22	113.62	127.37	113.62 - 132.19	55,787	7,016,678.38	49
805	2023-06-21	113.00	114.95	110.00 - 116.00	109,564	12,574,820.11	116
806	2023-06-20	108.00	114.98	108.00 - 114.99	2,600,480	298,969,088.41	16
807	2023-06-19	110.00	109.65	109.00 - 112.00	25,972	2,846,398.32	45
808	2023-06-16	110.00	111.78	109.89 - 112.00	57,837	6,432,311.10	44
809	2023-06-15	110.00	108.92	108.78 - 111.00	3,253	355,138.00	8
810	2023-06-14	102.00	108.14	101.40 - 110.00	66,796	7,141,903.31	49
811	2023-06-13	105.80	106.33	101.23 - 108.00	53,114	5,585,774.53	50
812	2023-06-12	108.00	107.00	105.80 - 108.00	9,375	1,004,588.17	14
813	2023-06-09	109.00	109.00	109.00 - 109.00	3,405	371,145.00	5
814	2023-06-08	106.50	109.50	106.50 - 110.50	2,292	249,938.00	5
815	2023-06-07	105.63	111.33	105.63 - 111.99	6,925	753,211.90	23
816	2023-06-06	110.76	111.88	106.00 - 111.88	4,738	521,978.40	6
817	2023-06-05	105.50	110.76	105.50 - 112.47	16,881	1,817,930.63	28
818	2023-06-02	110.00	109.99	109.00 - 112.40	4,405	484,512.00	22
819	2023-05-31	103.01	109.58	103.01 - 109.85	13,287	1,404,006.57	19
820	2023-05-30	103.51	110.00	103.50 - 110.00	14,478	1,540,398.90	27
821	2023-05-29	107.01	109.63	102.01 - 112.47	31,174	3,348,391.58	51
822	2023-05-26	110.00	107.46	105.00 - 112.49	41,216	4,534,044.70	21
823	2023-05-25	111.00	109.00	106.10 - 111.00	44,454	4,894,947.22	37
824	2023-05-24	109.99	107.62	107.00 - 110.00	15,264	1,660,014.64	22
825	2023-05-23	102.50	109.91	100.03 - 110.00	80,622	8,529,918.07	60
826	2023-05-22	101.00	101.77	100.00 - 103.00	39,297	3,962,910.50	82
827	2023-05-19	104.00	101.08	100.00 - 104.00	18,185	1,842,231.67	29
828	2023-05-18	104.00	104.40	101.01 - 104.80	19,248	1,964,479.58	19
829	2023-05-17	104.00	105.00	101.01 - 105.00	36,439	3,789,174.28	53
830	2023-05-16	102.00	105.00	102.00 - 105.00	17,809	1,846,967.76	22
831	2023-05-15	104.99	104.98	103.00 - 105.00	3,741	392,443.39	13
832	2023-05-12	105.00	104.63	101.40 - 105.00	15,867	1,660,546.94	62
833	2023-05-11	104.00	105.00	101.31 - 105.00	24,810	2,570,632.42	66
834	2023-05-10	101.28	103.80	101.28 - 107.99	19,316	2,004,092.82	50
835	2023-05-09	106.00	108.00	100.05 - 109.87	1,326,670	143,208,731.81	33
836	2023-05-08	110.00	109.99	109.00 - 110.00	1,292	141,942.12	10
837	2023-05-05	111.00	112.04	110.00 - 113.00	82,954	9,143,258.00	18
838	2023-05-04	114.00	113.41	108.00 - 114.00	16,250	1,837,255.49	26
839	2023-05-03	115.00	118.68	110.10 - 118.95	11,641	1,354,946.16	32
840	2023-05-02	111.50	117.38	111.00 - 120.00	26,722	3,076,708.97	36
841	2023-05-01	107.00	114.67	106.00 - 115.00	26,318	2,973,346.05	65
842	2023-04-28	118.98	118.94	107.00 - 119.30	73,601	8,474,026.07	96
843	2023-04-27	114.99	119.30	114.99 - 119.99	129,363	15,208,980.99	71
844	2023-04-26	111.99	117.96	111.99 - 119.00	76,639	8,681,566.94	43
845	2023-04-25	100.00	113.01	100.00 - 115.00	180,268	18,930,353.89	102
846	2023-04-24	100.98	101.33	99.06 - 101.98	28,341	2,862,802.50	74
847	2023-04-21	100.00	100.46	99.50 - 100.98	17,979	1,803,751.67	28
848	2023-04-20	98.00	99.93	98.00 - 100.00	15,614	1,553,270.66	41
849	2023-04-19	100.00	99.79	97.33 - 100.00	11,880	1,177,879.69	29
850	2023-04-18	100.00	98.74	97.21 - 100.50	17,115	1,688,745.85	42
851	2023-04-17	99.00	100.00	97.11 - 100.00	30,001	2,992,722.60	101
852	2023-04-14	97.01	99.24	97.00 - 100.00	31,007	3,057,904.35	26
853	2023-04-13	99.90	99.80	97.02 - 99.90	6,852	675,439.80	16
854	2023-04-12	99.50	99.90	97.00 - 100.00	4,336	429,163.69	16
855	2023-04-11	97.01	99.46	97.01 - 100.00	7,866	776,350.15	14
856	2023-04-10	100.50	98.47	98.00 - 100.50	6,646	658,878.10	17
857	2023-04-07	99.00	100.00	98.00 - 100.00	10,455	1,031,772.00	16
858	2023-04-06	98.01	98.75	97.99 - 100.00	15,061	1,478,437.36	18
859	2023-04-05	99.01	98.56	98.00 - 101.88	50,016	4,945,065.60	30
860	2023-04-04	101.00	102.10	100.04 - 103.00	14,065	1,436,022.35	46
861	2023-04-03	100.00	101.61	99.10 - 103.00	17,533	1,781,306.22	30
862	2023-03-31	102.00	102.79	102.00 - 102.79	9,179	939,559.41	8
863	2023-03-30	101.00	100.67	100.00 - 102.88	31,298	3,156,698.93	44
864	2023-03-29	100.00	102.07	100.00 - 102.10	45,089	4,522,161.67	18
865	2023-03-28	101.00	101.51	100.00 - 102.10	24,075	2,439,940.43	32
866	2023-03-27	100.12	101.99	100.00 - 102.00	11,570	1,172,507.79	44
867	2023-03-24	101.00	102.10	101.00 - 102.87	10,294	1,050,019.40	22
868	2023-03-23	102.00	102.53	100.00 - 102.87	51,751	5,235,524.89	58
869	2023-03-22	100.30	102.54	100.01 - 102.95	32,406	3,297,417.14	74
870	2023-03-21	101.00	102.72	101.00 - 102.97	16,311	1,660,507.32	22
871	2023-03-20	102.00	101.88	100.01 - 103.00	48,034	4,884,965.92	42
872	2023-03-17	102.00	102.29	100.00 - 103.00	36,401	3,700,206.25	49
873	2023-03-16	102.00	101.91	100.00 - 102.50	20,447	2,078,623.06	21
874	2023-03-15	102.00	102.16	100.02 - 102.54	15,216	1,548,483.17	30
875	2023-03-14	101.00	102.92	100.00 - 102.97	19,870	2,022,270.63	60
876	2023-03-13	103.00	103.27	100.00 - 103.90	73,652	7,439,472.68	42
877	2023-03-10	100.25	102.31	100.25 - 103.97	28,883	2,920,958.59	35
878	2023-03-09	100.01	103.57	100.01 - 104.00	48,692	4,987,315.36	138
879	2023-03-07	100.05	102.90	100.01 - 103.87	35,783	3,618,072.22	24
880	2023-03-06	101.20	102.06	100.06 - 104.00	32,685	3,332,669.88	64
881	2023-03-03	105.00	104.23	101.13 - 105.00	22,627	2,353,897.86	43
882	2023-03-02	104.90	104.88	104.00 - 104.90	15,170	1,589,740.00	56
883	2023-03-01	105.00	104.89	101.00 - 105.00	29,443	3,086,273.20	97
884	2023-02-28	105.00	105.65	101.00 - 105.90	55,280	5,783,433.80	109
885	2023-02-27	104.00	105.93	103.00 - 106.00	22,578	2,371,132.60	44
886	2023-02-24	100.12	102.73	100.00 - 104.99	89,945	9,226,414.44	116
887	2023-02-20	100.05	104.47	100.05 - 104.49	146,554	15,209,386.84	180
888	2023-02-17	100.03	104.42	100.03 - 104.49	54,200	5,619,883.10	109
889	2023-02-16	102.00	104.68	99.60 - 104.97	75,269	7,659,147.69	74
890	2023-02-15	102.00	106.19	99.50 - 107.90	85,347	8,883,631.08	145
891	2023-02-14	108.00	108.80	101.30 - 108.80	111,860	12,126,840.70	120
892	2023-02-13	106.99	107.82	100.00 - 110.00	80,427	8,389,438.22	42
893	2023-02-10	102.00	106.27	100.01 - 106.50	91,279	9,571,691.76	44
894	2023-02-09	101.10	105.81	99.11 - 105.98	61,799	6,349,713.85	46
895	2023-02-08	105.00	105.62	99.00 - 106.00	82,841	8,527,675.94	62
896	2023-02-07	99.00	102.05	99.00 - 105.80	95,955	9,779,786.91	48
897	2023-02-06	103.00	100.74	99.63 - 103.00	61,786	6,258,057.81	57
898	2023-02-03	104.00	104.00	103.01 - 104.00	1,646	170,164.70	8
899	2023-02-02	105.06	103.00	103.00 - 106.00	19,861	2,087,042.65	21
900	2023-02-01	107.00	107.96	105.00 - 108.00	30,614	3,274,096.23	26
901	2023-01-31	102.00	108.48	102.00 - 109.48	42,345	4,443,172.24	24
902	2023-01-30	100.10	102.00	100.10 - 102.00	7,360	746,498.50	20
903	2023-01-27	100.00	102.45	100.00 - 105.00	30,851	3,150,329.37	27
904	2023-01-26	100.00	100.41	100.00 - 105.00	6,089	626,974.70	12
905	2023-01-25	100.00	99.68	99.61 - 102.00	10,871	1,086,043.24	26
906	2023-01-24	101.00	100.22	99.90 - 102.00	29,359	2,945,314.28	39
907	2023-01-23	101.01	100.32	99.90 - 109.99	70,716	7,231,397.83	52
908	2023-01-20	100.01	100.62	100.01 - 104.99	10,825	1,089,261.69	11
909	2023-01-19	106.02	103.52	95.00 - 109.99	32,589	3,364,018.21	51
910	2023-01-18	105.00	109.41	105.00 - 110.00	13,088	1,409,670.00	11
911	2023-01-17	110.00	105.59	104.00 - 111.00	37,093	3,916,791.65	44
912	2023-01-16	110.00	110.06	110.00 - 110.10	17,919	1,971,181.70	8
913	2023-01-13	105.00	111.44	105.00 - 112.99	36,309	3,945,648.90	8
914	2023-01-12	111.60	110.47	105.00 - 113.90	72,177	7,995,757.40	74
915	2023-01-11	112.00	112.58	111.51 - 113.00	21,734	2,443,507.33	27
916	2023-01-10	112.00	111.74	111.50 - 113.00	9,297	1,039,629.36	19
917	2023-01-09	112.00	112.41	111.50 - 114.00	18,849	2,116,048.40	18
918	2023-01-06	115.00	112.64	111.80 - 116.00	10,196	1,165,125.00	19
919	2023-01-05	112.00	115.58	111.50 - 115.99	56,828	6,544,830.69	20
920	2023-01-04	112.00	112.36	112.00 - 114.00	12,257	1,375,034.00	13
921	2023-01-03	118.00	115.11	113.00 - 118.00	6,968	808,123.89	16
922	2023-01-02	118.10	118.59	118.00 - 127.00	16,072	1,918,714.30	30
923	2022-12-30	127.00	128.72	115.00 - 130.00	121,605	15,442,746.81	80
924	2022-12-28	119.00	129.93	115.00 - 130.00	68,325	8,561,523.31	32
925	2022-12-27	110.01	119.31	110.00 - 120.00	30,944	3,562,057.33	32
926	2022-12-26	111.00	113.81	110.00 - 116.00	8,851	1,006,147.90	20
927	2022-12-23	115.00	114.07	110.00 - 116.00	9,419	1,077,417.06	26
928	2022-12-22	111.00	113.64	111.00 - 115.00	20,198	2,251,268.00	7
929	2022-12-21	111.90	110.34	109.00 - 111.90	35,911	3,961,671.10	27
930	2022-12-20	112.40	112.19	107.00 - 112.40	43,428	4,716,118.38	34
931	2022-12-19	113.00	112.34	107.01 - 113.00	24,005	2,633,082.58	27
932	2022-12-16	104.03	114.13	104.03 - 115.00	62,254	7,089,348.07	19
933	2022-12-15	116.00	111.02	103.00 - 116.00	21,977	2,432,785.76	31
934	2022-12-14	124.99	119.98	117.50 - 124.99	81,894	9,820,570.46	35
935	2022-12-13	139.00	125.00	117.00 - 142.00	197,755	26,707,082.76	82
936	2022-12-12	130.00	137.20	130.00 - 138.86	196,617	26,534,192.04	79
937	2022-12-09	103.00	120.75	103.00 - 120.75	41,039	4,877,722.74	55
938	2022-12-08	94.02	105.00	94.02 - 105.00	63,626	6,392,600.64	29
939	2022-12-07	97.45	104.06	97.45 - 109.00	10,356	1,030,817.45	35
940	2022-12-06	96.00	97.50	93.00 - 97.50	15,306	1,485,822.76	18
941	2022-12-05	92.03	95.54	92.02 - 97.49	14,625	1,376,651.59	17
942	2022-12-02	96.00	96.60	90.51 - 97.48	24,577	2,371,068.38	20
943	2022-12-01	91.12	92.73	90.04 - 96.00	27,291	2,529,371.10	39
944	2022-11-30	92.00	93.46	91.00 - 93.95	10,433	966,083.62	27
945	2022-11-29	90.06	93.24	90.06 - 93.97	12,193	1,114,282.61	9
946	2022-11-28	91.01	92.61	90.01 - 94.48	38,229	3,538,686.45	39
947	2022-11-25	92.00	93.35	91.01 - 93.50	12,640	1,175,243.86	12
948	2022-11-23	94.39	94.25	91.00 - 94.40	6,244	587,066.39	19
949	2022-11-22	92.00	94.46	90.60 - 94.49	27,545	2,527,259.86	30
950	2022-11-21	91.53	94.50	91.50 - 96.00	19,111	1,774,198.73	21
951	2022-11-18	93.72	96.00	91.57 - 96.00	20,938	1,967,840.24	16
952	2022-11-17	96.00	95.64	93.73 - 96.00	21,691	2,059,009.64	21
953	2022-11-16	95.01	97.37	95.01 - 97.46	206,945	20,144,470.58	22
954	2022-11-15	95.01	96.99	95.01 - 97.46	7,321	704,911.79	13
955	2022-11-14	95.00	97.49	95.00 - 97.49	7,136	693,042.43	9
956	2022-11-11	97.49	97.09	95.00 - 97.49	10,429	1,012,253.25	13
957	2022-11-10	97.00	97.72	97.00 - 97.79	8,785	857,617.34	16
958	2022-11-09	96.00	97.76	93.55 - 97.79	31,476	3,009,380.66	28
959	2022-11-08	94.00	97.03	93.03 - 97.80	22,352	2,112,785.76	20
960	2022-11-07	95.00	97.97	92.13 - 97.99	7,590	733,895.85	17
961	2022-11-04	94.28	93.53	91.54 - 98.00	195,289	18,282,669.90	29
962	2022-11-03	92.00	92.38	91.55 - 94.27	100,104	9,241,366.77	12
963	2022-11-02	92.00	92.00	92.00 - 92.00	4,806	442,152.00	8
964	2022-11-01	91.50	93.42	91.50 - 94.39	9,395	873,312.18	15
965	2022-10-31	91.00	92.00	89.09 - 94.97	14,325	1,313,494.59	14
966	2022-10-28	89.11	91.74	89.00 - 95.00	133,630	12,231,214.93	29
967	2022-10-27	89.02	89.97	89.00 - 91.00	17,591	1,574,776.41	25
968	2022-10-26	91.00	90.64	88.50 - 91.00	58,950	5,314,482.80	37
969	2022-10-25	91.00	93.40	90.81 - 93.40	20,890	1,917,974.10	21
970	2022-10-24	93.47	93.20	93.00 - 93.47	15,867	1,481,580.59	5
971	2022-10-21	90.04	93.49	90.04 - 93.73	11,170	1,033,771.48	14
972	2022-10-20	91.30	90.61	90.00 - 93.96	59,529	5,412,227.32	40
973	2022-10-19	92.01	91.85	91.00 - 94.99	34,592	3,182,203.33	17
974	2022-10-18	91.07	95.59	91.07 - 95.79	18,309	1,728,320.44	20
975	2022-10-17	93.00	93.08	91.00 - 95.90	45,384	4,213,296.51	43
976	2022-10-14	92.25	96.27	92.25 - 96.96	12,097	1,153,684.54	19
977	2022-10-13	93.99	97.99	92.00 - 97.99	36,383	3,482,797.89	28
978	2022-10-12	92.00	94.52	91.01 - 95.00	15,571	1,458,688.34	21
979	2022-10-11	91.01	93.89	91.01 - 93.89	7,080	660,677.10	9
980	2022-10-10	90.23	92.90	90.23 - 93.87	10,155	936,802.25	10
981	2022-10-07	93.88	93.20	93.00 - 93.88	6,700	624,566.00	3
982	2022-10-06	92.70	93.88	92.70 - 93.88	24,185	2,248,717.40	7
983	2022-10-05	90.18	92.74	90.08 - 92.78	11,707	1,067,979.93	10
984	2022-10-04	92.78	91.11	90.00 - 92.78	18,737	1,712,482.68	16
985	2022-10-03	92.99	91.75	90.00 - 92.99	78,257	7,072,858.46	40
986	2022-09-30	90.12	93.76	90.12 - 93.82	10,217	944,648.99	16
987	2022-09-29	90.12	93.47	90.12 - 93.85	11,426	1,046,907.16	14
988	2022-09-28	90.51	93.86	90.02 - 93.90	8,032	743,825.52	8
989	2022-09-27	94.00	93.04	90.00 - 94.00	11,429	1,056,036.34	19
990	2022-09-26	93.00	94.96	90.00 - 94.96	24,165	2,259,925.50	25
991	2022-09-23	94.98	93.90	90.20 - 94.98	6,909	647,302.92	10
992	2022-09-22	90.13	93.91	90.11 - 95.29	14,237	1,313,663.34	19
993	2022-09-21	90.05	95.90	90.05 - 95.96	15,589	1,438,367.05	8
994	2022-09-20	91.00	95.98	90.00 - 96.50	24,867	2,344,313.68	21
995	2022-09-19	98.00	96.60	91.01 - 98.00	2,727	263,421.00	12
996	2022-09-16	97.00	97.70	90.00 - 98.88	21,084	2,037,833.56	39
997	2022-09-15	91.00	97.04	90.00 - 97.50	10,680	995,376.00	19
998	2022-09-14	91.00	93.56	90.00 - 95.00	23,569	2,196,348.08	22
999	2022-09-13	89.00	90.03	89.00 - 94.85	42,639	3,838,779.47	11
1000	2022-09-12	90.00	88.62	88.10 - 90.00	8,859	792,274.50	14
1001	2022-09-09	89.00	88.46	88.10 - 90.00	8,113	719,726.30	16
1002	2022-09-08	89.80	90.00	88.01 - 90.00	17,453	1,562,983.58	14
1003	2022-09-07	89.00	89.21	88.20 - 90.00	12,207	1,088,752.66	19
1004	2022-09-06	88.01	89.75	88.01 - 90.00	39,395	3,495,675.92	17
1005	2022-09-05	88.20	88.30	88.01 - 88.50	34,760	3,065,802.75	20
1006	2022-09-02	90.00	89.34	89.00 - 90.00	8,927	796,680.00	14
1007	2022-09-01	88.01	89.53	88.01 - 90.00	4,713	421,963.11	8
1008	2022-08-31	84.01	88.08	84.01 - 89.00	12,848	1,112,430.75	25
1009	2022-08-30	94.60	90.44	90.00 - 94.99	46,902	4,299,844.96	33
1010	2022-08-29	94.60	95.93	94.50 - 96.99	16,186	1,539,292.28	14
1011	2022-08-26	98.00	96.42	95.00 - 99.72	48,608	4,676,353.02	21
1012	2022-08-25	98.00	95.02	95.00 - 98.00	34,115	3,257,092.70	25
1013	2022-08-24	96.01	97.98	95.50 - 98.00	23,016	2,217,017.62	18
1014	2022-08-23	95.30	99.94	95.30 - 99.96	11,663	1,153,512.36	16
1015	2022-08-22	99.00	99.99	95.00 - 101.00	77,596	7,496,674.87	37
1016	2022-08-19	99.00	101.96	95.01 - 102.00	33,248	3,275,724.69	22
1017	2022-08-18	97.00	101.32	97.00 - 102.00	20,456	2,036,609.85	20
1018	2022-08-17	99.00	98.60	95.00 - 99.50	6,083	586,883.50	22
1019	2022-08-16	96.00	99.00	94.01 - 99.98	43,690	4,174,544.76	40
1020	2022-08-15	100.50	96.83	96.00 - 100.50	27,059	2,630,579.61	25
1021	2022-08-12	98.99	100.96	97.00 - 102.00	15,174	1,507,404.00	26
1022	2022-08-11	101.00	101.17	101.00 - 103.00	6,456	653,634.00	14
1023	2022-08-10	100.00	103.00	100.00 - 103.00	26,631	2,669,341.42	14
1024	2022-08-09	100.01	103.00	100.01 - 103.00	8,035	804,944.45	12
1025	2022-08-08	102.01	101.30	100.00 - 103.00	11,588	1,175,184.68	23
1026	2022-08-05	104.00	104.00	102.01 - 104.00	15,714	1,630,581.84	17
1027	2022-08-04	102.00	102.91	102.00 - 106.00	22,227	2,344,246.80	20
1028	2022-08-03	104.00	105.98	102.00 - 106.00	9,906	1,025,301.70	11
1029	2022-08-02	102.00	102.09	102.00 - 105.99	8,110	835,448.43	12
1030	2022-08-01	101.00	103.85	101.00 - 104.99	16,410	1,677,948.82	18
1031	2022-07-29	106.80	104.35	100.00 - 106.80	26,956	2,858,638.90	22
1032	2022-07-28	106.80	106.89	106.70 - 106.89	7,255	775,165.75	9
1033	2022-07-27	106.00	106.37	100.03 - 106.79	29,990	3,108,325.38	24
1034	2022-07-26	100.01	105.42	100.00 - 107.99	12,891	1,347,852.33	17
1035	2022-07-25	107.00	107.05	94.10 - 108.00	26,771	2,782,558.80	39
1036	2022-07-22	95.00	106.99	94.10 - 108.00	39,964	3,933,970.69	32
1037	2022-07-21	93.02	94.00	93.02 - 95.00	21,575	2,029,626.20	7
1038	2022-07-20	93.00	94.21	93.00 - 95.00	21,595	2,022,054.65	22
1039	2022-07-19	92.20	93.44	92.00 - 93.50	13,759	1,268,851.60	15
1040	2022-07-18	93.00	93.90	92.00 - 94.00	28,334	2,631,858.36	41
1041	2022-07-08	92.10	93.71	92.00 - 93.99	31,367	2,914,819.19	20
1042	2022-07-07	91.00	93.53	91.00 - 93.65	15,969	1,488,121.95	16
1043	2022-07-06	90.21	93.64	90.00 - 93.98	16,503	1,506,628.97	20
1044	2022-07-05	90.10	92.35	90.00 - 93.98	74,891	6,785,618.05	53
1045	2022-07-04	94.00	93.09	90.01 - 96.60	55,875	5,213,214.83	53
1046	2022-07-01	96.98	96.82	93.05 - 96.98	7,056	677,669.82	9
1047	2022-06-30	95.00	93.35	92.12 - 97.00	31,498	2,977,438.87	28
1048	2022-06-29	97.78	93.10	93.00 - 97.78	13,939	1,313,871.60	13
1049	2022-06-28	95.00	95.47	92.10 - 97.80	35,422	3,311,246.63	29
1050	2022-06-27	95.01	96.90	95.00 - 97.98	12,756	1,233,052.86	10
1051	2022-06-24	92.51	96.70	92.10 - 97.99	18,930	1,757,987.76	27
1052	2022-06-23	95.99	95.29	94.00 - 96.00	9,621	910,677.99	11
1053	2022-06-22	96.00	95.38	92.00 - 96.00	21,736	2,062,017.28	34
1054	2022-06-21	95.10	96.24	95.10 - 98.48	14,572	1,396,052.46	16
1055	2022-06-20	95.02	96.78	95.01 - 99.00	29,965	2,882,473.18	20
1056	2022-06-17	94.00	100.92	94.00 - 101.46	18,946	1,851,012.92	14
1057	2022-06-16	93.02	97.47	93.00 - 101.48	21,277	2,037,527.74	14
1058	2022-06-15	96.00	98.22	93.00 - 103.00	14,822	1,429,893.74	29
1059	2022-06-13	108.00	98.93	96.00 - 108.00	47,352	4,904,554.31	46
1060	2022-06-10	106.01	107.82	106.01 - 115.00	10,289	1,126,045.64	13
1061	2022-06-09	105.00	115.00	105.00 - 115.00	37,124	4,173,834.50	27
1062	2022-06-08	98.01	108.76	98.01 - 109.90	16,380	1,753,399.46	29
1063	2022-06-07	94.90	106.82	94.90 - 108.00	71,671	7,463,799.31	37
1064	2022-06-06	93.00	95.99	93.00 - 98.98	42,901	4,029,405.70	15
1065	2022-06-03	92.00	92.98	92.00 - 95.00	15,450	1,431,502.20	14
1066	2022-06-02	91.00	92.97	91.00 - 95.00	47,734	4,396,528.85	34
1067	2022-05-31	90.00	91.87	88.10 - 91.99	22,486	2,042,818.05	36
1068	2022-05-30	90.00	91.67	89.00 - 91.99	54,351	4,898,807.82	35
1069	2022-05-27	92.00	90.65	90.00 - 92.00	97,129	8,823,323.42	62
1070	2022-05-26	91.99	92.00	91.50 - 92.00	43,877	4,035,393.53	60
1071	2022-05-25	91.21	92.80	91.21 - 95.00	19,913	1,845,501.11	20
1072	2022-05-24	94.00	94.88	93.00 - 95.00	20,396	1,930,826.00	27
1073	2022-05-23	92.60	92.42	91.10 - 95.00	63,793	5,947,014.31	61
1074	2022-05-20	99.00	94.65	91.02 - 99.00	33,587	3,215,266.76	99
1075	2022-05-19	102.21	100.66	100.00 - 105.00	73,863	7,506,661.28	85
1076	2022-05-18	105.00	104.59	102.01 - 109.50	100,168	10,492,134.55	29
1077	2022-05-17	102.01	109.84	102.01 - 110.00	107,001	11,671,627.91	67
1078	2022-05-16	104.00	106.53	102.01 - 107.98	33,620	3,519,785.15	620
1079	2022-05-13	103.00	108.45	103.00 - 110.00	24,473	2,603,963.85	26
1080	2022-05-12	106.00	109.27	102.00 - 110.00	64,805	6,857,453.95	58
1081	2022-05-11	103.00	106.60	103.00 - 110.00	124,154	13,236,437.48	96
1082	2022-05-10	110.00	109.99	102.00 - 110.00	355,142	39,013,514.58	35
1083	2022-05-09	118.00	116.37	110.00 - 119.00	59,555	6,847,232.30	99
1084	2022-05-06	117.00	120.00	117.00 - 120.00	14,118	1,662,880.30	32
1085	2022-05-05	120.00	118.94	117.00 - 121.00	32,260	3,861,776.77	43
1086	2022-05-04	125.00	121.26	120.01 - 125.00	19,637	2,430,749.84	34
1087	2022-05-03	129.00	125.38	125.07 - 129.00	11,660	1,466,286.60	30
1088	2022-05-02	129.00	129.53	125.07 - 130.00	142,434	18,429,080.57	198
1089	2022-04-29	127.00	128.76	127.00 - 130.00	19,599	2,519,985.81	29
1090	2022-04-28	129.00	129.52	120.00 - 130.00	96,491	12,321,309.66	55
1091	2022-04-27	130.00	132.29	129.01 - 133.50	27,551	3,613,615.08	34
1092	2022-04-26	131.00	131.82	129.29 - 132.00	31,906	4,199,208.77	23
1093	2022-04-25	130.00	131.44	129.00 - 134.00	41,216	5,392,739.58	41
1094	2022-04-22	131.00	132.08	130.00 - 134.00	74,320	9,709,896.90	46
1095	2022-04-21	132.00	131.87	130.00 - 132.00	26,869	3,536,738.11	45
1096	2022-04-20	133.00	133.00	131.00 - 134.00	30,359	4,029,408.07	28
1097	2022-04-19	137.01	136.60	132.30 - 138.00	64,928	8,840,882.50	51
1098	2022-04-18	140.00	140.30	136.06 - 142.00	31,915	4,450,503.44	45
1099	2022-04-15	140.00	144.41	137.00 - 149.00	31,348	4,473,164.20	42
1100	2022-04-14	137.01	145.89	136.05 - 148.00	30,103	4,218,142.00	37
1101	2022-04-13	137.11	144.47	136.05 - 148.99	17,453	2,475,511.37	20
1102	2022-04-12	138.00	149.08	136.10 - 150.00	32,266	4,605,489.92	37
1103	2022-04-11	144.00	144.67	138.00 - 150.00	36,742	5,272,641.23	56
1104	2022-04-08	146.02	149.25	146.00 - 153.00	47,284	6,993,573.68	40
1105	2022-04-07	147.00	149.39	146.01 - 153.00	30,349	4,482,110.11	27
1106	2022-04-06	146.10	149.86	146.10 - 151.00	131,758	19,725,110.30	19
1107	2022-04-05	145.00	150.79	145.00 - 152.00	20,266	3,020,289.70	23
1108	2022-04-04	147.00	149.75	142.00 - 155.00	34,636	5,137,462.63	34
1109	2022-04-01	140.00	143.63	139.00 - 150.00	102,681	14,496,978.50	41
1110	2022-03-31	138.00	140.00	138.00 - 140.00	9,015	1,259,980.00	14
1111	2022-03-30	139.25	138.52	132.30 - 142.00	41,369	5,607,621.52	71
1112	2022-03-29	135.00	142.46	135.00 - 143.00	18,664	2,576,712.75	17
1113	2022-03-28	140.00	139.25	135.00 - 148.00	69,654	9,724,177.52	40
1114	2022-03-25	153.00	146.91	141.10 - 158.00	75,464	11,253,405.76	65
1115	2022-03-24	153.10	156.18	153.00 - 159.99	133,102	20,767,035.47	68
1116	2022-03-23	142.01	154.51	142.00 - 160.00	68,634	10,553,823.86	57
1117	2022-03-22	138.00	143.86	132.00 - 145.00	116,963	16,347,547.26	56
1118	2022-03-21	115.00	135.63	115.00 - 136.00	94,286	11,778,546.52	85
1119	2022-03-18	114.11	119.44	114.01 - 120.00	20,240	2,343,400.15	27
1120	2022-03-17	115.00	118.35	113.01 - 120.00	83,837	9,681,781.53	53
1121	2022-03-16	119.50	119.96	115.00 - 124.64	68,078	8,059,559.99	81
1122	2022-03-15	125.00	125.53	119.20 - 127.00	88,453	10,952,126.50	75
1123	2022-03-14	137.00	132.29	125.10 - 137.00	64,652	8,623,568.21	78
1124	2022-03-11	136.00	141.00	136.00 - 142.00	30,298	4,181,306.10	34
1125	2022-03-10	136.00	139.91	135.10 - 142.00	71,654	9,902,456.24	47
1126	2022-03-09	142.00	142.07	135.01 - 144.01	121,585	16,939,056.09	113
1127	2022-03-07	150.00	151.82	140.32 - 160.00	67,496	9,864,469.75	78
1128	2022-03-04	160.00	158.31	151.01 - 162.00	48,869	7,778,633.44	50
1129	2022-03-03	162.99	162.75	160.00 - 163.00	44,219	7,135,048.21	50
1130	2022-03-02	165.00	164.94	161.00 - 165.61	33,977	5,590,301.73	57
1131	2022-03-01	176.00	167.78	166.00 - 176.00	78,569	13,544,779.00	52
1132	2022-02-28	170.00	177.60	165.00 - 179.00	147,097	25,105,415.60	93
1133	2022-02-25	185.00	177.84	171.00 - 185.00	71,410	12,813,119.72	64
1134	2022-02-24	188.90	187.00	184.00 - 188.90	1,785	336,686.10	5
1135	2022-02-23	183.10	188.69	180.02 - 190.00	32,250	6,025,728.54	32
1136	2022-02-22	190.00	184.43	183.20 - 190.00	17,511	3,289,737.58	28
1137	2022-02-21	185.20	190.48	185.00 - 191.99	20,239	3,768,850.01	48
1138	2022-02-18	189.00	188.57	187.00 - 192.00	38,889	7,342,916.40	40
1139	2022-02-16	190.00	187.18	185.00 - 190.00	36,711	6,863,521.82	26
1140	2022-02-15	189.00	186.25	184.00 - 192.00	67,724	12,710,939.87	64
1141	2022-02-14	183.20	188.73	183.20 - 190.00	54,843	10,245,479.80	36
1142	2022-02-11	183.00	187.38	183.00 - 189.50	163,986	30,284,129.50	48
1143	2022-02-10	183.00	183.07	182.00 - 190.00	36,660	6,714,984.49	40
1144	2022-02-09	182.00	188.74	181.00 - 193.99	22,410	4,147,124.50	30
1145	2022-02-08	193.99	186.21	177.00 - 193.99	49,617	9,180,908.26	70
1146	2022-02-07	191.00	193.72	186.00 - 194.00	14,195	2,712,402.43	41
1147	2022-02-01	193.00	194.99	190.00 - 195.00	8,529	1,645,507.80	23
1148	2022-01-31	194.00	196.83	194.00 - 199.00	11,837	2,320,574.00	17
1149	2022-01-28	197.00	196.68	194.01 - 197.00	8,507	1,673,667.12	15
1150	2022-01-27	195.00	194.36	190.01 - 197.00	16,250	3,158,180.50	9
1151	2022-01-26	194.00	196.68	188.10 - 197.00	23,471	4,556,159.40	32
1152	2022-01-25	193.00	194.95	188.00 - 197.99	27,744	5,365,017.08	28
1153	2022-01-24	197.00	198.81	195.00 - 204.00	33,768	6,687,334.30	29
1154	2022-01-21	200.00	204.12	195.10 - 206.00	21,169	4,237,568.70	26
1155	2022-01-20	206.90	206.90	206.00 - 206.90	3,125	646,472.50	4
1156	2022-01-19	192.00	200.00	192.00 - 209.00	644	127,470.00	7
1157	2022-01-18	197.99	208.99	195.00 - 209.90	266,801	55,558,647.31	28
1158	2022-01-17	194.00	195.57	186.00 - 195.99	34,979	6,734,754.92	33
1159	2022-01-14	195.86	194.21	188.50 - 195.99	14,465	2,808,325.08	19
1160	2022-01-13	188.00	195.87	187.00 - 195.87	13,223	2,584,737.52	17
1161	2022-01-12	190.00	194.85	185.00 - 198.00	50,811	9,694,109.94	35
1162	2022-01-11	190.00	198.71	190.00 - 200.00	12,311	2,434,819.05	14
1163	2022-01-10	200.01	197.22	185.00 - 200.01	89,015	17,610,044.35	67
1164	2022-01-07	206.50	204.89	202.00 - 207.00	44,248	9,075,400.63	49
1165	2022-01-06	208.00	207.97	206.60 - 209.98	11,568	2,402,554.83	21
1166	2022-01-05	206.01	209.57	206.01 - 213.50	46,196	9,662,267.36	23
1167	2022-01-04	210.00	207.72	207.00 - 210.00	94,248	19,678,325.87	52
1168	2022-01-03	211.00	215.00	210.00 - 218.00	16,883	3,598,513.71	19
1169	2021-12-31	212.00	219.93	209.80 - 220.00	152,282	33,378,273.11	72
1170	2021-12-30	213.98	212.51	210.00 - 215.00	13,890	2,952,919.74	22
1171	2021-12-28	210.98	209.80	207.01 - 213.98	34,875	7,333,647.54	24
1172	2021-12-27	212.30	212.80	206.00 - 214.00	17,193	3,649,429.37	30
1173	2021-12-24	203.10	212.41	203.10 - 215.99	13,233	2,796,496.43	16
1174	2021-12-23	202.03	211.55	202.03 - 215.99	22,385	4,695,957.25	28
1175	2021-12-22	196.01	215.71	196.01 - 216.50	29,110	6,069,344.60	22
1176	2021-12-21	209.51	214.74	195.00 - 217.00	321,719	69,008,239.56	50
1177	2021-12-20	212.00	212.89	211.00 - 213.00	6,885	1,464,073.30	16
1178	2021-12-17	201.00	211.18	200.00 - 213.00	44,397	9,114,176.00	32
1179	2021-12-16	201.00	204.85	201.00 - 210.00	24,533	5,042,955.30	26
1180	2021-12-15	210.00	207.42	200.00 - 215.00	104,883	21,824,370.72	42
1181	2021-12-14	210.00	215.67	209.00 - 217.00	19,497	4,167,934.20	22
1182	2021-12-13	210.00	216.25	208.01 - 217.00	15,775	3,381,083.35	17
1183	2021-12-10	217.00	216.30	210.02 - 217.00	7,726	1,668,889.00	14
1184	2021-12-09	212.00	217.96	210.00 - 218.00	12,165	2,610,689.00	21
1185	2021-12-08	220.00	217.00	210.00 - 220.00	5,669	1,229,918.00	9
1186	2021-12-07	220.00	216.05	208.00 - 221.80	39,092	8,434,212.24	46
1187	2021-12-06	212.00	220.84	212.00 - 224.49	35,505	7,752,249.61	30
1188	2021-12-03	215.00	215.78	208.00 - 218.99	24,705	5,250,846.72	41
1189	2021-12-02	210.00	212.97	210.00 - 216.00	11,008	2,331,813.23	17
1190	2021-12-01	210.10	210.13	209.00 - 216.00	29,561	6,211,785.70	34
1191	2021-11-30	211.06	215.02	211.00 - 220.00	11,867	2,551,035.19	19
1192	2021-11-29	211.00	219.71	211.00 - 220.00	35,452	7,718,550.92	21
1193	2021-11-25	212.00	210.60	210.00 - 213.00	36,506	7,701,044.55	21
1194	2021-11-24	213.00	211.56	211.00 - 215.00	7,544	1,606,470.00	18
1195	2021-11-23	220.00	218.00	218.00 - 221.00	12,740	2,801,613.00	15
1196	2021-11-22	225.00	218.52	210.00 - 225.00	10,786	2,378,697.06	10
1197	2021-11-19	225.00	220.76	208.00 - 228.00	29,752	6,572,845.00	29
1198	2021-11-18	220.00	225.10	220.00 - 229.00	17,350	3,891,173.12	15
1199	2021-11-17	221.00	228.01	220.00 - 230.00	40,919	9,167,807.48	25
1200	2021-11-16	238.00	234.99	234.99 - 238.00	5,364	1,266,535.85	17
1201	2021-11-15	238.00	239.61	238.00 - 240.00	55,665	13,309,716.65	47
1202	2021-11-12	207.10	236.17	207.10 - 238.00	81,714	18,543,738.00	52
1203	2021-11-11	207.00	207.00	206.00 - 207.00	12,175	2,512,655.00	12
1204	2021-11-10	200.00	206.50	200.00 - 206.50	31,378	6,303,062.40	27
1205	2021-11-09	200.00	202.89	200.00 - 203.00	39,115	7,832,801.50	8
1206	2021-11-08	200.00	202.00	200.00 - 202.00	11,359	2,280,852.40	18
1207	2021-11-04	200.00	197.55	190.00 - 200.00	20,110	4,006,470.00	38
1208	2021-11-03	199.01	199.79	198.00 - 202.00	18,284	3,659,935.52	36
1209	2021-11-02	200.01	203.08	200.00 - 207.05	164,393	33,402,530.62	35
1210	2021-11-01	211.00	203.09	200.00 - 212.00	91,752	18,779,224.25	79
1211	2021-10-29	210.00	210.19	210.00 - 213.00	13,075	2,747,656.00	21
1212	2021-10-28	212.00	213.90	210.00 - 213.99	42,507	8,965,541.31	26
1213	2021-10-27	213.00	212.79	210.02 - 214.00	13,335	2,832,670.66	22
1214	2021-10-26	210.00	213.50	210.00 - 214.00	43,632	9,191,495.00	25
1215	2021-10-25	208.16	214.79	207.05 - 215.00	57,524	12,103,637.53	53
1216	2021-10-22	206.11	210.66	206.11 - 217.99	75,011	15,682,653.95	43
1217	2021-10-21	209.50	214.91	205.00 - 215.00	33,224	7,032,700.79	49
1218	2021-10-20	209.00	209.66	208.01 - 210.00	29,475	6,165,552.15	25
1219	2021-10-19	207.00	210.00	207.00 - 210.00	23,625	4,959,148.00	23
1220	2021-10-18	209.40	210.93	205.00 - 217.00	46,400	9,777,825.25	45
1221	2021-10-15	214.00	214.51	200.00 - 216.00	341,830	70,031,606.29	106
1222	2021-10-14	224.00	218.28	212.02 - 227.00	66,377	14,576,512.79	36
1223	2021-10-13	222.00	224.66	222.00 - 229.00	7,980	1,783,022.00	13
1224	2021-10-12	216.99	221.31	216.99 - 222.00	25,419	5,539,004.17	30
1225	2021-10-11	217.99	216.65	200.00 - 217.99	23,543	5,061,936.56	31
1226	2021-10-08	220.00	218.77	210.00 - 230.00	70,253	15,445,806.74	44
1227	2021-10-07	238.10	230.24	210.00 - 238.10	148,860	33,548,498.00	47
1228	2021-10-06	242.00	242.61	238.10 - 243.00	23,342	5,633,717.30	25
1229	2021-10-05	240.00	243.78	238.00 - 245.00	36,804	8,899,063.80	34
1230	2021-10-04	241.00	244.29	240.00 - 245.00	52,883	12,811,959.69	47
1231	2021-10-01	247.99	242.67	241.00 - 248.00	5,300	1,297,963.25	21
1232	2021-09-30	240.02	249.83	240.02 - 250.00	95,462	23,401,773.44	41
1233	2021-09-29	244.99	243.67	241.00 - 244.99	40,755	9,943,512.88	48
1234	2021-09-28	245.00	244.68	241.00 - 245.00	21,407	5,242,112.80	15
1235	2021-09-27	244.97	244.14	240.01 - 245.00	22,601	5,518,577.82	32
1236	2021-09-24	245.00	240.71	240.00 - 245.00	18,518	4,460,732.02	27
1237	2021-09-23	245.00	245.00	245.00 - 249.00	12,504	3,063,572.00	17
1238	2021-09-22	240.01	245.00	240.00 - 245.00	48,409	11,651,880.36	39
1239	2021-09-21	243.00	241.58	240.00 - 244.00	32,731	7,902,610.46	35
1240	2021-09-20	245.00	246.39	240.02 - 248.50	17,537	4,308,299.35	28
1241	2021-09-17	247.50	248.89	240.00 - 250.00	542,820	131,197,255.23	76
1242	2021-09-16	246.90	246.82	246.00 - 249.00	32,473	8,022,131.30	26
1243	2021-09-15	251.00	246.90	240.00 - 251.99	54,965	13,539,166.43	51
1244	2021-09-14	251.10	248.44	248.00 - 252.00	61,395	15,370,703.62	59
1245	2021-09-13	260.00	255.54	252.00 - 260.00	31,688	8,164,713.01	63
1246	2021-09-10	260.49	258.48	255.00 - 260.99	23,891	6,206,591.59	52
1247	2021-09-09	262.00	260.13	259.00 - 263.00	29,069	7,587,796.96	63
1248	2021-09-08	260.00	261.62	259.00 - 265.00	17,949	4,695,504.98	37
1249	2021-09-07	257.00	259.49	257.00 - 267.50	68,692	17,940,745.60	73
1250	2021-09-06	250.00	256.99	250.00 - 258.00	54,711	13,949,271.50	48
1251	2021-09-03	247.00	249.54	247.00 - 250.00	16,256	4,032,542.60	32
1252	2021-09-02	250.00	248.81	248.00 - 257.00	104,676	26,218,238.00	56
1253	2021-09-01	250.00	247.86	245.00 - 252.00	87,075	21,752,340.20	79
1254	2021-08-31	260.00	248.74	237.80 - 261.00	27,173	6,914,640.50	66
1255	2021-08-30	258.90	262.67	258.00 - 265.00	81,433	21,153,620.49	73
1256	2021-08-27	260.00	256.31	255.00 - 264.98	145,798	37,362,310.98	79
1257	2021-08-26	241.00	259.64	241.00 - 271.00	170,778	44,085,288.32	65
1258	2021-08-25	225.00	235.90	225.00 - 240.00	204,651	46,660,291.44	69
1259	2021-08-24	195.00	219.85	195.00 - 225.00	157,560	33,551,405.45	47
1260	2021-08-23	190.00	196.49	190.00 - 197.98	27,221	5,298,223.44	35
1261	2021-08-20	185.00	194.68	185.00 - 196.99	96,808	18,446,839.19	58
1262	2021-08-19	190.00	186.82	184.00 - 190.00	114,779	21,516,760.64	86
1263	2021-08-18	200.00	193.17	190.01 - 200.00	59,854	11,538,943.02	67
1264	2021-08-17	200.00	199.00	191.00 - 200.00	28,892	5,724,663.99	45
1265	2021-08-16	203.10	203.00	200.00 - 203.10	70,811	14,337,347.01	60
1266	2021-08-13	203.10	203.47	203.10 - 203.88	15,759	3,204,969.36	25
1267	2021-08-12	205.00	203.95	203.01 - 205.00	22,399	4,576,797.80	30
1268	2021-08-11	202.51	207.70	202.51 - 212.81	21,879	4,534,007.45	43
1269	2021-08-10	205.00	210.79	205.00 - 217.98	17,704	3,738,201.34	31
1270	2021-08-09	219.51	212.81	200.11 - 219.51	21,007	4,410,704.95	38
1271	2021-08-06	224.90	219.51	200.00 - 224.90	85,550	18,852,047.66	75
1272	2021-08-05	220.00	225.16	220.00 - 226.00	39,174	8,783,673.52	23
1273	2021-08-04	225.00	224.96	215.00 - 227.00	23,132	5,159,333.76	47
1274	2021-08-03	225.00	224.71	220.00 - 226.00	21,902	4,910,777.18	31
1275	2021-08-02	227.00	225.72	220.00 - 227.00	37,899	8,496,162.00	45
1276	2021-07-30	220.00	220.53	220.00 - 225.00	52,306	11,595,191.80	32
1277	2021-07-29	222.00	225.30	220.00 - 230.00	38,813	8,685,355.85	41
1278	2021-07-28	222.60	225.74	222.22 - 230.00	47,684	10,752,191.22	38
1279	2021-07-27	222.00	230.00	222.00 - 230.00	1,415	318,226.50	4
1280	2021-07-26	234.00	225.49	222.00 - 234.00	9,649	2,226,390.80	22
1281	2021-07-24	230.00	234.00	230.00 - 234.22	25,805	6,005,728.90	10
1282	2021-07-23	225.00	229.94	225.00 - 230.00	75,891	17,436,562.50	31
1283	2021-07-22	223.51	229.11	222.01 - 235.00	31,096	7,107,761.18	27
1284	2021-07-21	223.50	227.00	223.00 - 228.00	47,756	10,834,424.44	28
1285	2021-07-20	224.99	223.73	223.00 - 225.00	48,290	10,834,216.93	29
1286	2021-07-19	227.00	223.72	222.01 - 227.00	131,578	29,527,910.58	66
1287	2021-07-09	235.00	235.26	227.00 - 237.00	74,138	17,193,114.45	47
1288	2021-07-08	235.00	238.46	230.00 - 240.00	11,602	2,730,726.64	26
1289	2021-07-07	237.00	236.90	230.02 - 238.00	487,978	115,573,396.60	150
1290	2021-07-06	245.00	237.02	235.00 - 245.00	20,969	4,998,851.00	28
1291	2021-07-05	241.02	237.21	235.00 - 245.00	24,069	5,771,110.80	31
1292	2021-07-02	248.00	246.02	242.00 - 248.00	64,037	15,763,575.11	31
1293	2021-07-01	248.00	248.00	246.00 - 248.99	13,712	3,392,061.05	25
1294	2021-06-30	235.00	250.00	235.00 - 258.00	396,597	97,945,956.99	61
1295	2021-06-29	230.00	242.57	230.00 - 249.00	67,126	15,870,508.24	76
1296	2021-06-28	230.00	229.83	223.10 - 235.00	150,119	34,453,965.84	47
1297	2021-06-25	228.00	230.00	223.00 - 230.00	113,061	25,948,230.38	34
1298	2021-06-24	229.00	228.88	225.00 - 230.00	34,788	7,940,054.39	36
1299	2021-06-23	220.00	229.91	220.00 - 230.00	24,439	5,578,222.80	30
1300	2021-06-22	200.01	218.96	200.01 - 220.00	54,167	11,411,629.00	30
1301	2021-06-21	200.00	209.27	197.00 - 214.00	222,063	45,772,490.45	88
1302	2021-06-18	200.00	204.37	196.00 - 205.00	200,740	40,352,825.29	58
1303	2021-06-17	205.00	207.74	195.00 - 208.00	153,687	31,248,168.07	94
1304	2021-06-16	206.00	214.74	206.00 - 220.00	26,112	5,520,333.88	30
1305	2021-06-15	230.00	225.82	220.00 - 230.00	34,908	7,854,444.89	42
1306	2021-06-14	239.00	228.46	225.00 - 239.00	66,424	15,329,374.16	59
1307	2021-06-11	240.00	239.89	236.00 - 242.00	19,981	4,787,836.81	23
1308	2021-06-10	242.00	240.70	235.00 - 244.99	13,629	3,275,255.84	30
1309	2021-06-08	251.00	243.92	239.00 - 251.00	45,760	11,244,037.00	57
1310	2021-06-07	260.00	253.66	250.00 - 260.00	87,118	21,921,225.45	59
1311	2021-06-04	255.00	259.97	250.03 - 260.00	22,725	5,794,816.26	30
1312	2021-06-03	260.00	260.00	250.00 - 260.00	39,609	10,157,511.00	41
1313	2021-06-02	256.02	266.80	255.00 - 267.00	281,274	74,225,273.02	55
1314	2021-05-31	255.00	269.20	250.00 - 270.00	155,878	40,715,854.38	70
1315	2021-05-28	242.00	270.34	240.00 - 271.00	151,243	38,849,844.81	79
1316	2021-05-27	256.00	252.03	240.00 - 258.00	140,317	34,763,526.62	121
1317	2021-05-25	260.00	256.46	255.02 - 269.99	89,916	23,227,306.38	27
1318	2021-05-24	265.00	270.26	253.00 - 281.00	262,885	69,804,087.63	113
1319	2021-05-21	264.00	268.92	260.00 - 280.00	126,842	34,173,847.45	77
1320	2021-05-20	276.00	268.33	265.00 - 280.00	163,487	44,172,509.22	93
1321	2021-05-19	282.00	275.22	275.08 - 282.00	69,591	19,417,449.48	77
1322	2021-05-18	286.00	283.26	281.00 - 289.00	71,643	20,378,207.00	65
1323	2021-05-17	281.00	286.16	281.00 - 293.99	81,438	23,397,533.82	64
1324	2021-05-14	282.10	280.22	275.08 - 282.30	44,494	12,496,896.18	83
1325	2021-05-13	285.00	285.07	282.01 - 288.00	41,957	11,954,290.70	58
1326	2021-05-12	295.50	288.03	285.00 - 296.00	55,482	15,920,217.52	48
1327	2021-05-11	287.00	294.11	271.00 - 297.00	278,717	79,954,297.05	155
1328	2021-05-10	300.00	297.32	288.00 - 303.00	201,805	59,908,909.21	242
1329	2021-05-07	302.00	307.24	296.00 - 310.00	218,993	66,926,737.48	314
1330	2021-05-06	302.00	302.93	300.00 - 305.00	738,844	223,813,632.09	1,051
1331	2021-05-05	304.00	306.88	300.00 - 307.99	675,604	206,442,944.88	1,098
1332	2021-05-04	327.99	304.48	303.00 - 327.99	529,956	163,333,842.77	840
1333	2021-05-03	325.00	319.32	305.00 - 329.00	1,110,877	354,724,212.55	1,256
1334	2021-04-30	318.00	299.44	289.00 - 319.00	253,946	76,770,825.10	310
1335	2021-04-29	318.01	318.45	318.00 - 334.98	361,456	115,857,986.11	288
1336	2021-04-28	288.00	313.26	280.00 - 318.55	409,109	125,409,150.80	271
1337	2021-04-27	290.00	277.00	260.00 - 290.00	7,326,383	2,027,509,172.20	370
1338	2021-04-26	354.00	298.51	298.46 - 358.00	483,019	159,141,168.70	618
1339	2021-04-23	357.00	351.12	350.00 - 360.00	3,456,050	1,214,367,530.13	649
1340	2021-04-22	328.00	345.29	328.00 - 355.00	3,215,161	1,108,352,638.19	537
1341	2021-04-21	317.00	320.20	316.50 - 328.00	2,389,147	764,741,399.14	464
1342	2021-04-20	310.00	314.81	309.99 - 324.00	472,228	150,069,537.11	516
1343	2021-04-19	266.00	289.80	266.00 - 293.56	718,046	205,133,035.69	458
1344	2021-04-16	248.78	255.27	248.78 - 266.00	565,232	143,983,182.83	342
1345	2021-04-15	246.99	248.12	246.94 - 248.80	499,775	123,501,079.56	143
1346	2021-04-14	246.94	246.44	243.00 - 246.94	146,029	35,968,090.28	128
1347	2021-04-13	248.70	245.02	244.00 - 248.80	177,683	43,824,190.49	135
1348	2021-04-12	243.03	247.10	243.00 - 249.99	97,543	24,066,561.51	108
1349	2021-04-09	243.00	245.68	242.00 - 249.90	131,168	32,380,202.28	76
1350	2021-04-08	228.00	239.90	220.00 - 243.00	159,170	37,257,886.87	97
1351	2021-04-07	231.00	226.95	225.00 - 234.00	108,751	25,025,140.53	163
1352	2021-04-07	231.00	226.95	225.00 - 234.00	108,751	25,025,140.53	163
1353	2021-04-06	236.00	233.18	230.00 - 239.50	206,300	48,265,170.37	130
1354	2021-04-05	250.00	247.32	236.00 - 250.00	122,857	29,784,967.42	220
1355	2021-04-02	252.00	250.00	249.90 - 252.00	88,432	22,147,006.70	92
1356	2021-04-01	252.00	250.68	250.00 - 253.00	48,966	12,280,026.47	78
1357	2021-03-31	252.00	250.23	250.00 - 254.99	209,399	52,725,291.57	482
1358	2021-03-30	254.00	252.29	252.00 - 255.00	236,245	59,791,189.51	127
1359	2021-03-29	250.00	254.10	250.00 - 255.00	73,685	18,606,357.04	107
1360	2021-03-26	250.00	250.22	250.00 - 255.00	157,893	39,664,607.47	198
1361	2021-03-25	254.00	250.58	250.00 - 255.00	177,607	44,683,521.09	255
1362	2021-03-24	252.00	249.90	249.50 - 252.00	567,251	141,781,333.26	318
1363	2021-03-23	259.00	248.06	245.00 - 259.00	237,981	59,642,896.13	274
1364	2021-03-22	255.00	252.97	253.00 - 265.00	4,975,497	1,259,786,098.63	1,324
1365	2021-03-19	255.00	253.68	250.00 - 268.00	1,222,937	312,065,454.32	958
1366	2021-03-18	274.00	251.32	240.00 - 274.00	266,126	69,607,804.45	250
1367	2021-03-17	285.00	272.18	269.00 - 289.10	542,165	149,944,945.99	375
1368	2021-03-16	275.10	275.06	265.00 - 311.30	1,244,532	357,276,050.61	787
1369	2021-03-15	240.00	270.70	240.00 - 271.15	1,402,034	379,314,995.74	645
1370	2021-03-12	210.00	235.79	210.00 - 236.80	839,434	190,894,670.04	712
1371	2021-03-11	202.00	205.99	200.00 - 210.00	210,879	43,137,913.50	201
1372	2021-03-10	201.00	202.43	198.00 - 203.00	435,079	87,653,820.38	380
1373	2021-03-09	200.00	200.14	199.00 - 202.00	341,978	68,321,399.43	301
1374	2021-03-05	200.00	199.14	194.00 - 202.00	650,289	129,847,263.82	665
1375	2021-03-04	200.00	199.71	190.00 - 200.00	350,872	69,820,295.99	377
1376	2021-03-03	201.00	202.66	199.00 - 207.00	463,267	93,897,981.74	463
1377	2021-03-02	178.00	188.84	166.21 - 209.00	2,436,886	422,883,437.96	706
1378	2021-03-01	210.00	195.54	183.63 - 213.90	2,077,857	398,801,437.46	1,001
1379	2021-02-26	225.00	216.03	206.00 - 238.00	1,091,982	248,316,891.78	787
1380	2021-02-25	229.99	216.72	203.97 - 229.99	1,434,151	310,649,616.64	652
1381	2021-02-24	203.97	200.32	188.00 - 203.97	1,422,080	284,772,151.28	492
1382	2021-02-23	177.37	177.37	177.37 - 177.37	197,281	34,991,730.97	71
1383	2021-02-22	154.24	154.24	152.00 - 154.24	831,069	128,179,137.61	147
1384	2021-02-19	130.00	134.13	125.00 - 134.15	537,874	71,939,654.70	160
1385	2021-02-18	102.00	116.66	102.00 - 116.66	532,741	61,790,438.68	293
1386	2021-02-17	92.31	101.45	92.31 - 103.00	382,729	37,617,502.57	267
1387	2021-02-16	90.00	92.02	87.40 - 94.00	1,321,259	119,475,600.23	341
1388	2021-02-15	85.25	89.94	85.00 - 90.00	13,496,397	1,209,114,867.71	422
1389	2021-02-11	85.24	84.99	84.09 - 85.25	714,437	60,729,632.88	120
1390	2021-02-10	85.24	84.99	83.02 - 85.28	6,164,006	523,701,226.67	132
1391	2021-02-09	84.70	84.99	83.00 - 85.00	6,512,589	553,168,328.32	164
1392	2021-02-08	83.00	84.03	83.00 - 84.40	132,896	11,162,730.31	73
1393	2021-02-05	85.00	83.46	82.99 - 85.00	24,067	2,011,246.37	81
1394	2021-02-04	83.70	84.99	83.69 - 85.00	7,234,515	614,862,821.45	42
1395	2021-02-03	83.40	83.20	83.00 - 83.70	66,117	5,505,689.10	40
1396	2021-02-02	83.30	83.26	82.99 - 83.40	25,594	2,130,088.75	51
1397	2021-02-01	83.90	84.05	82.99 - 84.50	86,785	7,288,952.00	80
1398	2021-01-29	82.99	83.51	82.00 - 84.98	270,615	22,585,675.42	64
1399	2021-01-28	83.00	80.58	79.00 - 83.00	59,939	4,887,068.32	49
1400	2021-01-27	83.85	80.49	76.02 - 83.90	173,569	14,173,577.11	77
1401	2021-01-26	84.00	83.07	83.00 - 84.80	31,580	2,642,089.94	80
1402	2021-01-25	84.80	83.99	83.90 - 84.80	160,310	13,467,956.33	105
1403	2021-01-22	83.01	84.00	83.00 - 85.00	403,825	33,861,645.74	137
1404	2021-01-21	85.00	84.13	83.99 - 85.00	48,550	4,105,990.22	54
1405	2021-01-20	80.00	84.64	78.00 - 85.00	903,775	73,552,716.76	75
1406	2021-01-19	77.00	84.08	76.01 - 85.00	897,978	71,188,638.78	102
1407	2021-01-18	76.51	81.69	76.51 - 81.99	4,563,314	364,364,797.71	71
1408	2021-01-15	77.00	76.66	76.00 - 77.50	22,946	1,764,490.50	22
1409	2021-01-14	77.00	76.50	76.30 - 77.00	7,486	574,112.10	9
1410	2021-01-13	77.50	77.46	76.00 - 77.50	30,068	2,308,652.80	23
1411	2021-01-12	77.50	77.50	77.01 - 77.50	11,837	912,467.50	5
1412	2021-01-11	78.99	77.60	76.00 - 78.99	16,868	1,306,929.68	31
1413	2021-01-08	76.00	78.99	76.00 - 79.00	17,537	1,345,269.80	16
1414	2021-01-07	77.00	78.87	77.00 - 78.97	19,354	1,506,341.50	27
1415	2021-01-06	78.00	78.47	77.01 - 78.99	36,364	2,844,574.66	16
1416	2021-01-05	79.00	78.00	78.00 - 79.50	10,714	841,908.60	18
1417	2021-01-04	81.00	79.00	78.00 - 81.00	1,890,839	149,384,125.50	20
1418	2020-12-31	81.80	82.10	79.80 - 83.00	218,492	17,887,015.70	52
1419	2020-12-30	76.00	78.60	75.99 - 84.00	2,013,767	156,397,117.50	60
1420	2020-12-28	76.95	77.98	75.00 - 78.00	4,422,688	344,741,044.48	36
1421	2020-12-25	75.50	76.94	72.00 - 77.00	1,861,343	142,326,933.13	40
1422	2020-12-24	75.00	76.99	75.00 - 77.00	4,498,464	346,327,124.68	35
1423	2020-12-23	73.95	74.69	73.95 - 75.00	22,808	1,698,797.15	32
1424	2020-12-22	68.99	72.99	68.99 - 73.99	6,295,033	459,402,659.55	34
1425	2020-12-21	69.00	68.10	68.00 - 69.00	37,110	2,533,801.30	10
1426	2020-12-18	69.00	69.00	68.00 - 69.00	12,929	892,051.00	14
1427	2020-12-17	66.61	69.99	66.61 - 70.00	30,200	2,086,646.83	21
1428	2020-12-16	68.50	67.01	66.99 - 68.50	35,964	2,412,162.05	24
1429	2020-12-15	69.00	68.50	67.50 - 69.00	319	21,973.50	5
1430	2020-12-14	67.02	67.50	67.00 - 67.50	3,256	218,323.53	8
1431	2020-12-11	68.50	68.50	68.00 - 68.50	1,665	113,526.50	8
1432	2020-12-10	67.02	68.50	67.02 - 69.88	3,064	208,298.48	6
1433	2020-12-09	69.90	67.05	67.01 - 69.90	5,494	368,519.29	7
1434	2020-12-08	69.93	67.12	67.01 - 69.93	2,073	141,552.55	9
1435	2020-12-07	68.00	69.95	68.00 - 69.95	171	11,641.65	2
1436	2020-12-04	67.00	67.00	67.00 - 68.00	551	36,918.00	2
1437	2020-12-03	69.00	69.83	66.25 - 69.98	4,059	283,458.74	8
1438	2020-12-02	67.00	68.53	66.25 - 69.00	42,824	2,866,998.00	16
1439	2020-12-01	69.99	69.63	69.00 - 69.99	470	32,727.00	5
1440	2020-11-30	67.11	67.10	67.10 - 70.00	8,638	585,640.14	9
1441	2020-11-27	68.99	69.99	67.10 - 69.99	3,388	228,401.42	6
1442	2020-11-25	67.00	67.01	67.00 - 69.00	11,560	774,669.00	7
1443	2020-11-24	70.00	70.00	70.00 - 70.00	980	68,600.00	4
1444	2020-11-23	70.00	70.06	70.00 - 70.40	479	33,639.20	7
1445	2020-11-20	70.70	70.70	70.70 - 70.70	162	11,453.40	3
1446	2020-11-19	66.26	70.79	66.26 - 70.79	7,233	480,184.69	6
1447	2020-11-18	70.90	67.55	66.20 - 70.90	2,271	153,413.90	3
1448	2020-11-17	68.00	70.90	68.00 - 70.95	354	25,015.00	3
1449	2020-11-13	69.99	70.00	69.00 - 70.00	10,474	732,531.40	12
1450	2020-11-12	69.00	69.99	69.00 - 70.00	7,000	486,620.00	8
1451	2020-11-11	68.00	68.29	66.00 - 69.00	10,819	739,784.30	11
1452	2020-11-10	66.98	66.93	65.00 - 68.00	93,382	6,249,721.25	16
1453	2020-11-09	66.00	66.38	65.01 - 66.98	12,368	816,781.04	9
1454	2020-11-06	65.11	65.19	65.11 - 66.00	110	7,171.00	2
1455	2020-11-05	65.00	66.98	65.00 - 66.99	52,026	3,409,458.41	12
1456	2020-11-04	66.00	66.49	65.00 - 66.99	305,216	20,114,350.00	13
1457	2020-11-03	65.00	65.00	65.00 - 65.00	36,737	2,387,905.00	12
1458	2020-11-02	64.00	64.91	64.00 - 65.00	35,938	2,325,261.40	15
1459	2020-10-30	64.50	63.10	63.10 - 64.50	2,807,587	179,685,936.90	8
1460	2020-10-29	63.10	63.11	63.10 - 64.50	8,052	508,154.00	4
1461	2020-10-28	64.99	64.99	64.99 - 64.99	7,762	504,452.38	6
1462	2020-10-27	64.99	64.99	64.98 - 64.99	4,313	280,300.07	13
1463	2020-10-26	64.00	64.90	63.10 - 66.50	93,032	5,970,995.36	16
1464	2020-10-23	66.50	66.50	66.50 - 66.50	5,449	362,358.50	8
1465	2020-10-22	66.50	66.50	66.50 - 66.50	265	17,622.50	2
1466	2020-10-21	66.50	66.49	66.49 - 66.50	4,104	272,910.20	4
1467	2020-10-20	66.50	66.11	65.00 - 66.50	18,650	1,213,078.00	8
1468	2020-10-19	66.50	66.50	66.00 - 66.50	2,961	195,946.50	6
1469	2020-10-16	66.99	66.50	66.00 - 66.99	1,716	113,615.47	5
1470	2020-10-14	66.99	66.99	66.99 - 66.99	892	59,755.08	4
1471	2020-10-13	66.99	66.47	66.00 - 67.00	6,136	410,408.79	9
1472	2020-10-12	67.00	66.90	63.60 - 67.00	13,318	854,199.20	10
1473	2020-10-09	67.40	67.07	67.00 - 67.41	14,318	960,485.10	20
1474	2020-10-08	67.38	66.98	66.00 - 67.40	13,287	893,317.70	18
1475	2020-10-07	66.00	67.30	66.00 - 67.40	546,556	36,782,819.10	6
1476	2020-10-06	67.43	65.50	63.02 - 67.43	2,979	195,476.58	10
1477	2020-10-05	67.00	67.46	63.80 - 67.46	5,064	327,545.06	17
1478	2020-10-02	66.99	66.99	64.00 - 66.99	8,875	585,935.59	20
1479	2020-10-01	67.00	66.00	66.00 - 67.00	6,705	442,567.30	15
1480	2020-09-30	65.50	66.48	65.00 - 66.98	40,847	2,690,452.27	15
1481	2020-09-29	65.60	65.01	65.00 - 65.60	38,888	2,528,653.30	19
1482	2020-09-28	65.00	65.50	65.00 - 65.98	55,416	3,614,955.32	12
1483	2020-09-25	65.98	65.00	64.00 - 65.98	77,860	5,060,964.66	17
1484	2020-09-24	65.98	65.98	65.98 - 65.98	705	46,515.90	13
1485	2020-09-23	65.96	64.84	62.00 - 66.87	146,048	9,392,986.95	64
1486	2020-09-22	65.96	65.96	65.96 - 65.96	6,529	430,652.84	20
1487	2020-09-21	65.96	65.96	65.96 - 65.96	1,836	121,102.56	11
1488	2020-09-18	65.95	65.96	65.95 - 65.96	634	41,814.52	5
1489	2020-09-17	65.96	65.00	65.00 - 65.96	24,351	1,583,205.96	10
1490	2020-09-16	65.98	65.96	65.00 - 65.98	5,049	332,753.36	16
1491	2020-09-15	66.00	65.99	65.99 - 66.00	1,990	131,339.50	5
1492	2020-09-14	66.97	66.00	66.00 - 66.97	1,690	111,866.50	9
1493	2020-09-11	66.97	66.97	66.97 - 66.98	220	14,734.40	2
1494	2020-09-10	67.42	66.98	65.00 - 67.42	2,902	194,301.22	11
1495	2020-09-09	65.00	67.43	65.00 - 67.46	418	27,773.83	7
1496	2020-09-08	67.90	67.72	63.15 - 67.90	7,320	470,078.40	11
1497	2020-09-07	67.94	67.94	67.94 - 67.94	3	203.82	1
1498	2020-09-04	67.99	65.70	65.70 - 67.99	491	32,436.80	5
1499	2020-09-03	65.99	65.45	63.10 - 67.50	14,378	941,123.70	17
1500	2020-09-02	65.99	65.42	65.00 - 65.99	4,214	275,687.74	10
1501	2020-09-01	65.99	65.99	65.99 - 65.99	1,213	80,045.87	4
1502	2020-08-31	65.99	65.99	65.00 - 65.99	2,278	148,901.60	6
1503	2020-08-28	65.99	65.99	65.99 - 65.99	25	1,649.75	2
1504	2020-08-27	65.99	65.99	65.88 - 65.99	3,142	207,230.58	8
1505	2020-08-26	65.99	65.99	64.00 - 65.99	2,434	160,113.33	4
1506	2020-08-25	65.99	65.99	65.99 - 65.99	524	34,578.76	4
1507	2020-08-24	65.99	65.99	65.00 - 65.99	670	44,203.40	7
1508	2020-08-21	64.50	65.99	64.50 - 65.99	2,943	189,874.16	3
1509	2020-08-20	64.50	63.28	63.10 - 64.50	4,063	257,106.00	8
1510	2020-08-19	65.99	64.25	64.00 - 65.99	1,552	99,808.20	9
1511	2020-08-18	65.00	65.18	63.00 - 65.99	9,371	603,961.86	17
1512	2020-08-17	64.00	63.93	63.00 - 65.00	5,657	359,471.00	18
1513	2020-08-14	65.99	64.00	62.00 - 65.99	16,530	1,054,863.31	19
1514	2020-08-13	65.99	65.99	65.99 - 65.99	1,218	80,375.82	4
1515	2020-08-12	68.48	65.99	65.99 - 68.49	373	25,342.07	3
1516	2020-08-11	68.86	68.82	68.82 - 68.86	47	3,235.02	3
1517	2020-08-10	68.85	68.87	68.85 - 68.89	2,551	175,715.55	4
1518	2020-08-07	63.21	65.88	63.21 - 68.85	285	18,776.25	4
1519	2020-08-06	68.95	68.90	63.20 - 68.95	2,074	132,936.00	5
1520	2020-08-05	63.40	68.99	63.40 - 69.00	12,900	871,268.00	6
1521	2020-08-04	69.00	69.00	68.99 - 69.00	1,040	71,755.10	2
1522	2020-08-03	61.51	68.45	61.51 - 68.50	37,497	2,365,517.50	8
1523	2020-07-31	61.50	68.00	61.50 - 70.00	50,409	3,225,671.79	22
1524	2020-07-30	61.50	61.84	61.50 - 68.99	23,365	1,444,977.35	7
1525	2020-07-29	70.00	70.00	70.00 - 70.00	11	770.00	2
1526	2020-07-28	69.50	70.40	69.30 - 70.40	176,697	12,435,192.80	12
1527	2020-07-27	61.00	69.60	61.00 - 69.90	49,506	3,040,796.00	15
1528	2020-07-24	68.00	70.00	62.00 - 70.00	26,820	1,703,155.10	10
1529	2020-07-23	70.00	66.79	65.00 - 70.79	16,157	1,079,136.72	8
1530	2020-07-22	70.70	70.59	67.00 - 70.70	42	2,964.70	3
1531	2020-07-21	69.99	70.24	62.11 - 70.79	30,290	2,071,279.75	12
1532	2020-07-20	69.90	68.00	67.01 - 69.90	5,657	379,471.00	7
1533	2020-07-17	68.99	71.00	68.95 - 71.00	46,714	3,267,311.70	12
1534	2020-07-16	63.50	68.76	63.50 - 69.00	12,188	829,935.50	10
1535	2020-07-10	63.00	60.11	60.00 - 63.00	20,000	1,202,274.00	5
1536	2020-07-09	63.00	64.00	60.00 - 66.00	30,505	1,835,938.00	17
1537	2020-07-08	66.00	62.13	62.00 - 66.00	15,387	956,056.14	4
1538	2020-07-07	69.90	64.51	64.25 - 69.90	24,496	1,597,828.20	14
1539	2020-07-06	68.00	67.01	67.00 - 69.00	16,630	1,114,580.14	9
1540	2020-07-03	70.09	67.65	67.01 - 70.09	4,707	318,483.39	4
1541	2020-07-02	70.15	70.09	69.00 - 70.15	175	12,263.05	4
1542	2020-07-01	70.19	70.10	70.10 - 70.19	283,888	19,900,622.57	4
1543	2020-06-30	67.99	70.04	67.01 - 70.10	30,969	2,132,062.80	7
1544	2020-06-29	68.02	67.94	67.01 - 68.02	21,380	1,453,646.41	25
1545	2020-06-26	70.10	68.03	68.02 - 70.10	43,004	2,928,176.61	14
1546	2020-06-25	70.10	70.10	70.10 - 70.10	985	69,048.50	2
1547	2020-06-23	70.50	68.46	68.40 - 70.50	21,131	1,446,679.13	8
1548	2020-06-22	70.89	69.99	69.99 - 70.89	85	5,980.65	2
1549	2020-06-19	70.89	70.88	68.40 - 70.89	21,295	1,460,464.85	6
1550	2020-06-18	70.89	70.54	70.50 - 70.90	15,184	1,071,086.65	9
1551	2020-06-17	68.28	68.29	68.28 - 71.00	36,861	2,566,128.92	53
1552	2020-06-16	71.00	71.00	71.00 - 71.00	65	4,615.00	1
1553	2020-06-15	71.00	70.95	70.50 - 71.00	41,182	2,921,621.50	45
1554	2020-06-12	71.00	68.34	68.24 - 71.00	32,732	2,252,345.62	7
1555	2020-06-11	71.00	70.98	69.00 - 71.00	605	42,953.00	4
1556	2020-06-10	70.00	70.99	68.10 - 71.00	48,594	3,392,449.68	25
1557	2020-06-09	70.50	70.40	70.00 - 70.50	6,434	452,264.20	19
1558	2020-06-08	71.99	71.00	70.00 - 71.99	16,377	1,161,773.37	41
1559	2020-06-04	70.00	72.00	68.00 - 72.00	148,948	10,292,455.00	25
1560	2020-06-03	73.00	71.51	70.00 - 73.00	53,789	3,899,597.00	21
1561	2020-06-02	73.00	72.80	72.80 - 73.00	2,638	192,480.40	9
1562	2020-05-29	72.80	72.80	72.80 - 72.80	10,237	745,253.60	12
1563	2020-05-28	72.80	71.98	70.00 - 72.80	2,836	204,148.00	4
1564	2020-05-27	70.50	68.25	68.20 - 70.50	28,011	1,918,597.60	16
1565	2020-05-26	70.00	70.06	70.00 - 72.80	1,790	125,412.00	3
1566	2020-05-25	72.80	72.80	72.80 - 72.80	3	218.40	1
1567	2020-05-22	72.80	72.80	72.80 - 72.80	3	218.40	1
1568	2020-05-21	72.80	72.70	72.70 - 72.80	257	18,684.20	2
1569	2020-05-20	72.80	72.70	72.70 - 72.80	426,339	30,994,846.30	2
1570	2020-05-19	73.00	72.80	68.20 - 73.00	30,021	2,047,531.00	4
1571	2020-05-18	75.00	74.50	68.20 - 75.00	528,064	39,340,711.50	4
1572	2020-05-15	71.00	72.50	70.01 - 72.50	3,537	250,843.95	8
1573	2020-05-14	74.99	73.00	73.00 - 74.99	41	3,054.69	2
1574	2020-05-13	75.00	75.00	75.00 - 75.00	32	2,400.00	1
1575	2020-05-12	75.00	75.00	75.00 - 75.00	62	4,650.00	2
1576	2020-05-11	74.99	75.00	74.99 - 75.00	13,075	980,624.26	3
1577	2020-05-08	74.99	74.99	74.99 - 74.99	241	18,072.59	1
1578	2020-05-07	75.00	77.00	73.01 - 77.00	37,191	2,834,974.86	6
1579	2020-05-06	77.69	77.69	77.69 - 77.69	123	9,555.87	1
1580	2020-05-05	77.69	77.69	71.02 - 77.69	225,300	17,470,770.96	7
1581	2020-05-04	77.50	75.01	75.00 - 77.50	88,829	6,782,630.04	5
1582	2020-05-01	77.89	77.60	77.60 - 77.89	370	28,717.80	2
1583	2020-04-29	75.00	76.00	74.00 - 76.00	9,176	689,267.00	7
1584	2020-04-28	77.97	77.95	72.00 - 77.97	30,302	2,183,542.94	5
1585	2020-04-27	71.90	77.99	70.01 - 78.00	71,887	5,453,733.00	16
1586	2020-04-24	74.00	71.90	71.90 - 74.10	1,486	107,140.80	9
1587	2020-04-23	74.50	74.00	74.00 - 74.50	100,110	7,408,190.00	3
1588	2020-04-22	74.00	73.98	72.00 - 74.50	122,254	9,037,028.40	8
1589	2020-04-21	74.80	74.70	74.00 - 74.80	118,233	8,831,997.90	4
1590	2020-04-20	75.00	74.82	72.00 - 75.00	84,136	6,275,406.40	8
1591	2020-04-17	75.00	74.90	74.90 - 75.00	40,131	3,005,825.00	2
1592	2020-04-16	73.00	75.00	72.50 - 75.00	135,538	10,016,716.00	10
1593	2020-04-15	73.00	72.40	70.01 - 73.00	93,785	6,790,115.61	5
1594	2020-04-14	75.00	72.90	72.90 - 75.00	90,457	6,595,087.34	10
1595	2020-04-13	76.97	76.40	74.38 - 76.97	90,251	6,895,277.48	4
1596	2020-04-10	74.00	76.89	73.00 - 76.99	32,688	2,483,317.40	8
1597	2020-04-09	74.00	74.38	74.00 - 75.00	9,708	721,902.00	5
1598	2020-04-08	76.49	76.49	76.48 - 76.49	355	27,152.90	3
1599	2020-04-07	75.00	76.49	71.01 - 76.49	24,139	1,795,468.71	11
1600	2020-04-06	75.00	75.00	75.00 - 75.00	835	62,625.00	2
1601	2020-04-03	75.00	75.00	75.00 - 75.00	10,001	750,075.00	2
1602	2020-04-02	75.00	75.00	75.00 - 75.00	200	15,000.00	1
1603	2020-03-31	73.99	79.43	73.50 - 80.00	253,940	19,047,071.67	23
1604	2020-03-30	70.01	73.95	70.01 - 74.00	72,263	5,242,922.33	16
1605	2020-03-27	70.01	72.61	70.01 - 75.00	162,263	11,755,753.77	15
1606	2020-03-26	70.00	71.87	70.00 - 73.54	76,145	5,456,080.56	8
1607	2020-03-25	67.01	70.00	65.01 - 70.00	21,521	1,404,499.46	6
1608	2020-03-24	71.00	70.90	65.13 - 71.00	10,225	714,154.13	12
1609	2020-03-23	70.00	70.00	70.00 - 70.00	2,700	189,000.00	1
1610	2020-03-20	70.00	73.45	69.00 - 73.50	63,057	4,567,767.44	28
1611	2020-03-19	73.00	73.00	73.00 - 73.00	500	36,500.00	1
1612	2020-03-18	72.90	72.30	72.00 - 72.90	15	1,084.50	3
1613	2020-03-17	73.30	73.00	73.00 - 73.50	7,010	514,225.00	5
1614	2020-03-16	73.50	73.10	73.10 - 73.50	9,354	683,781.90	6
1615	2020-03-13	72.50	73.45	72.50 - 73.60	38,292	2,811,408.40	22
1616	2020-03-12	73.80	73.80	73.80 - 73.80	94,892	7,003,029.60	23
1617	2020-03-11	74.00	74.00	74.00 - 74.00	150,937	11,169,338.00	72
1618	2020-03-10	74.78	72.90	70.04 - 74.78	136,296	9,827,742.46	42
1619	2020-03-09	74.00	73.00	73.00 - 74.00	16	1,178.00	2
1620	2020-03-06	74.78	74.78	74.78 - 74.78	600	44,868.00	2
1621	2020-03-05	74.78	74.78	74.78 - 74.78	1,320	98,709.60	1
1622	2020-03-04	74.80	74.77	74.00 - 74.80	3,165	236,637.00	8
1623	2020-03-03	74.80	74.63	74.50 - 74.80	955	71,267.50	4
1624	2020-03-02	74.00	74.47	74.00 - 74.90	443	32,985.40	4
1625	2020-02-28	74.98	74.98	74.00 - 74.98	4,816	358,376.30	5
1626	2020-02-27	74.98	74.98	74.98 - 74.98	6,900	517,362.00	4
1627	2020-02-20	74.99	74.95	74.00 - 75.00	1,353	101,406.00	4
1628	2020-02-19	72.00	74.99	71.36 - 74.99	2,220	159,242.12	5
1629	2020-02-18	72.00	73.47	72.00 - 75.00	30,103	2,211,635.00	5
1630	2020-02-14	73.01	73.91	73.00 - 74.00	31,587	2,320,966.87	5
1631	2020-02-12	75.00	76.00	71.20 - 76.00	10,450	753,081.70	11
1632	2020-02-10	77.49	74.31	74.00 - 77.49	30,050	2,234,192.56	10
1633	2020-02-07	75.10	77.49	75.10 - 77.49	302	22,684.98	2
1634	2020-02-06	78.00	78.00	77.99 - 78.00	2,200	171,590.00	2
1635	2020-02-05	78.30	78.00	78.00 - 78.31	1,109	86,735.36	6
1636	2020-02-04	75.00	75.73	75.00 - 78.30	2,095	157,463.30	7
1637	2020-02-03	75.00	75.00	75.00 - 75.00	15	1,125.00	1
1638	2020-01-31	78.68	78.40	75.00 - 78.68	7,924	598,647.68	9
1639	2020-01-30	78.00	78.69	78.00 - 78.69	441	34,667.79	3
1640	2020-01-29	78.60	78.60	78.60 - 78.60	22	1,729.20	2
1641	2020-01-28	78.69	78.70	78.69 - 78.70	10,788	848,985.62	4
1642	2020-01-27	78.70	78.69	78.69 - 78.70	2,003	157,616.08	3
1643	2020-01-24	78.60	78.66	78.00 - 78.70	37,405	2,942,128.80	5
1644	2020-01-22	78.00	78.37	78.00 - 78.40	6,567	514,641.20	3
1645	2020-01-21	78.60	78.60	78.60 - 78.60	20,160	1,584,576.00	2
1646	2020-01-20	78.79	78.79	78.00 - 78.79	1,002	78,946.00	2
1647	2020-01-17	78.70	78.79	75.01 - 78.80	5,571	437,328.00	7
1648	2020-01-16	79.00	78.79	78.79 - 79.00	15,215	1,198,838.15	3
1649	2020-01-15	77.90	78.65	77.90 - 79.00	74,897	5,877,967.22	8
1650	2020-01-14	76.00	78.00	76.00 - 78.00	16,903	1,318,155.02	12
1651	2020-01-13	76.00	74.51	74.50 - 78.00	66,062	4,925,580.00	13
1652	2020-01-10	77.00	77.82	77.00 - 78.00	11,120	865,355.00	4
1653	2020-01-09	78.00	77.00	76.00 - 78.00	6,092	469,080.00	7
1654	2020-01-08	78.00	78.00	78.00 - 78.00	41	3,198.00	3
1655	2020-01-07	75.01	78.00	75.01 - 78.29	35	2,704.45	3
1656	2020-01-06	77.10	78.95	74.62 - 78.96	57,578	4,360,676.79	23
1657	2020-01-03	79.00	78.97	77.10 - 79.00	23,433	1,850,481.70	8
1658	2020-01-02	79.00	79.50	79.00 - 79.50	111,450	8,824,698.00	7
1659	2019-12-31	78.00	81.97	77.75 - 83.00	2,131,121	169,702,794.75	74
1660	2019-12-30	78.40	78.74	78.00 - 78.89	1,042,225	82,038,162.37	36
1661	2019-12-27	75.01	78.76	75.01 - 79.00	430,820	33,694,993.84	26
1662	2019-12-26	77.00	77.99	75.00 - 78.00	42,983	3,336,585.70	5
1663	2019-12-25	75.05	78.02	74.07 - 78.20	139,387	10,834,674.10	15
1664	2019-12-24	76.55	77.97	75.00 - 77.98	57,385	4,462,425.30	7
1665	2019-12-23	78.00	75.22	74.21 - 78.30	59,268	4,460,003.20	10
1666	2019-12-20	79.00	77.36	76.00 - 79.40	2,185,603	170,507,064.78	24
1667	2019-12-19	78.00	78.65	75.04 - 78.95	13,080	1,028,745.55	7
1668	2019-12-18	76.30	78.90	76.30 - 78.90	503,655	39,578,806.60	13
1669	2019-12-17	76.80	76.35	74.11 - 76.80	578,820	44,192,492.81	9
1670	2019-12-16	75.10	76.00	74.12 - 76.98	528,113	40,135,201.82	13
1671	2019-12-13	77.14	77.00	76.99 - 77.14	50,794	3,911,130.17	7
1672	2019-12-12	77.73	76.96	74.00 - 77.73	40,768	3,118,151.84	14
1673	2019-12-11	76.98	76.61	75.00 - 77.00	56,413	4,319,816.18	11
1674	2019-12-10	77.68	75.59	75.01 - 77.68	3,659	281,343.01	5
1675	2019-12-09	78.89	77.79	75.01 - 78.89	28,997	2,252,981.39	7
1676	2019-12-06	74.60	78.19	74.60 - 78.20	44,836	3,493,337.85	13
1677	2019-12-05	78.18	78.07	78.00 - 78.18	11,230	876,881.40	3
1678	2019-12-04	78.98	74.32	73.20 - 78.98	588,397	43,731,067.68	25
1679	2019-12-03	79.00	77.98	75.03 - 79.40	260,841	20,296,643.45	40
1680	2019-12-02	80.76	79.35	75.52 - 80.76	25,866	1,980,702.84	11
1681	2019-11-29	80.70	78.39	75.04 - 80.80	1,054,041	82,090,742.79	112
1682	2019-11-28	80.00	80.73	77.50 - 80.74	175,254	14,095,927.28	26
1683	2019-11-25	80.49	79.99	77.50 - 80.49	12,980	1,034,897.50	11
1684	2019-11-22	80.00	80.15	80.00 - 80.50	29,991	2,402,299.00	7
1685	2019-11-21	77.00	79.75	77.00 - 80.79	27,429	2,187,453.75	14
1686	2019-11-20	80.95	80.95	77.00 - 80.95	77,930	6,246,987.50	9
1687	2019-11-19	78.00	80.93	78.00 - 80.93	54,202	4,366,020.58	10
1688	2019-11-18	80.00	80.50	80.00 - 80.50	60,621	4,865,119.00	5
1689	2019-11-15	79.50	80.09	79.50 - 80.50	65,900	5,257,703.10	8
1690	2019-11-14	79.50	80.90	77.00 - 80.98	839,748	67,843,769.34	27
1691	2019-11-13	79.50	79.94	79.50 - 80.50	138,899	11,088,354.91	8
1692	2019-11-12	79.00	79.88	79.00 - 79.88	112,766	8,951,009.00	6
1693	2019-11-11	79.50	79.86	79.00 - 79.89	29,833	2,375,457.00	4
1694	2019-11-08	79.40	79.88	77.50 - 80.00	213,459	16,964,171.43	24
1695	2019-11-07	79.50	79.50	79.50 - 79.50	800	63,600.00	1
1696	2019-11-06	79.49	79.47	77.00 - 79.90	90,842	7,229,001.00	16
1697	2019-11-05	79.00	79.68	76.00 - 79.70	247,740	19,514,604.99	30
1698	2019-11-04	79.17	79.44	79.00 - 79.45	57,547	4,564,235.30	12
1699	2019-11-01	76.00	79.00	76.00 - 79.19	311,366	24,500,284.40	10
1700	2019-10-31	78.99	78.05	76.00 - 79.50	391,433	30,858,250.03	23
1701	2019-10-30	78.88	79.21	74.10 - 79.50	216,613	16,842,559.89	24
1702	2019-10-29	75.00	78.90	75.00 - 79.00	132,846	10,377,721.40	17
1703	2019-10-28	75.49	75.60	71.21 - 79.87	673,482	50,588,793.86	22
1704	2019-10-25	72.00	75.01	71.10 - 75.49	258,424	19,246,325.20	15
1705	2019-10-23	70.00	74.99	70.00 - 74.99	15,501	1,159,470.00	4
1706	2019-10-22	73.90	75.03	73.90 - 75.29	169,139	12,683,761.00	16
1707	2019-10-21	73.00	74.97	68.04 - 75.00	140,339	10,429,388.11	20
1708	2019-10-18	68.00	73.18	68.00 - 73.18	57,565	4,081,975.90	13
1709	2019-10-17	69.97	69.09	67.11 - 70.00	282,078	19,708,114.91	11
1710	2019-10-16	68.01	69.84	68.00 - 70.00	5,566	385,058.00	4
1711	2019-10-14	68.25	68.00	68.00 - 68.25	9,547	649,331.20	5
1712	2019-10-11	70.99	70.99	70.99 - 70.99	17,482	1,241,047.18	1
1713	2019-10-10	71.39	71.39	71.39 - 71.39	500	35,695.00	1
1714	2019-10-09	68.20	71.47	68.20 - 71.47	2,000	139,670.00	2
1715	2019-10-08	71.00	71.90	69.00 - 72.00	560	40,265.00	4
1716	2019-10-07	68.01	68.01	68.01 - 68.01	4,694	319,238.94	1
1717	2019-10-04	72.00	72.00	72.00 - 72.00	14	1,008.00	1
1718	2019-10-03	70.00	73.14	68.00 - 73.14	13,981	968,190.00	11
1719	2019-10-01	73.50	73.50	73.50 - 73.50	314	23,079.00	1
1720	2019-09-30	73.99	75.25	70.00 - 75.57	805,540	60,541,519.69	23
1721	2019-09-27	72.00	71.49	68.50 - 74.96	114,314	8,175,721.30	17
1722	2019-09-26	68.00	67.50	67.00 - 73.00	71,952	4,871,633.62	9
1723	2019-09-25	69.98	72.74	69.98 - 72.90	15,747	1,109,486.00	6
1724	2019-09-24	69.00	69.53	66.08 - 73.00	70,515	4,914,776.64	12
1725	2019-09-23	68.99	69.99	68.99 - 70.00	7,966	557,547.48	4
1726	2019-09-20	66.01	65.60	65.00 - 69.00	58,077	3,813,717.32	17
1727	2019-09-19	69.00	66.00	66.00 - 69.00	4,130	284,669.46	3
1728	2019-09-18	67.10	67.94	64.50 - 69.90	18,263	1,240,108.20	10
1729	2019-09-17	68.00	68.00	68.00 - 68.00	1,123	76,364.00	1
1730	2019-09-16	70.00	68.29	68.00 - 70.00	16,299	1,131,855.50	10
1731	2019-09-13	73.99	70.00	70.00 - 73.99	12,397	868,352.59	4
1732	2019-09-12	73.99	69.00	69.00 - 73.99	15,210	1,049,739.90	3
1733	2019-09-11	69.00	71.80	69.00 - 71.80	1,100	76,180.00	2
1734	2019-09-10	68.50	72.05	68.50 - 73.00	17,581	1,247,378.00	9
1735	2019-09-09	69.00	68.35	68.10 - 69.00	9,754	666,680.75	12
1736	2019-09-07	70.00	70.00	70.00 - 70.00	17	1,190.00	1
1737	2019-09-07	70.00	70.00	70.00 - 70.00	17	1,190.00	1
1738	2019-09-06	70.00	69.00	69.00 - 70.00	14,575	1,008,124.00	9
1739	2019-09-05	70.95	68.68	68.50 - 70.95	7,028	486,701.00	11
1740	2019-09-02	71.89	70.01	70.00 - 71.89	1,005	70,359.29	4
1741	2019-08-30	72.00	68.27	68.11 - 72.00	21,009	1,439,156.23	12
1742	2019-08-29	73.99	71.39	68.20 - 73.99	24,888	1,798,443.50	9
1743	2019-08-28	73.00	73.00	73.00 - 73.00	1,078	78,694.00	3
1744	2019-08-27	74.00	73.00	73.00 - 74.00	13,385	990,253.50	5
1745	2019-08-23	68.20	73.93	68.20 - 75.00	5,397	393,197.10	6
1746	2019-08-22	75.00	70.40	70.00 - 75.00	13,765	970,185.00	7
1747	2019-08-20	71.01	75.00	71.00 - 77.00	10,277	738,763.30	10
1748	2019-08-19	73.00	77.50	73.00 - 77.50	32,010	2,366,775.00	8
1749	2019-08-16	76.00	77.45	73.11 - 77.79	21,521	1,624,401.00	10
1750	2019-08-15	76.00	77.67	73.10 - 77.79	18,622	1,442,989.23	9
1751	2019-08-13	76.00	78.00	73.10 - 78.30	10,656	791,481.40	10
1752	2019-08-09	78.90	78.90	78.90 - 78.90	177	13,965.30	1
1753	2019-08-08	77.70	79.00	77.70 - 79.00	41,794	3,266,116.00	9
1754	2019-08-07	77.00	77.70	77.00 - 77.70	6,556	504,882.00	5
1755	2019-08-06	77.50	76.22	76.00 - 77.80	542	41,568.00	4
1756	2019-08-05	77.80	77.80	77.00 - 77.80	1,851	143,731.00	5
1757	2019-08-02	77.90	77.84	77.80 - 77.99	4,774	371,736.26	6
1758	2019-07-30	77.00	77.00	77.00 - 77.00	1,180	90,860.00	3
1759	2019-07-29	77.00	77.00	75.00 - 77.00	32,320	2,428,630.00	6
1760	2019-07-25	77.00	77.00	77.00 - 77.00	91	7,007.00	2
1761	2019-07-24	75.10	77.99	72.01 - 78.88	4,081	300,433.80	7
1762	2019-07-23	78.00	78.90	75.00 - 78.90	15,413	1,171,364.50	10
1763	2019-07-22	79.89	79.89	79.89 - 79.89	1,000	79,890.00	1
1764	2019-07-19	79.90	79.90	79.90 - 79.90	1,000	79,900.00	1
1765	2019-07-18	77.10	79.82	76.13 - 79.89	1,134,635	90,566,363.46	16
1766	2019-07-16	79.00	79.99	79.00 - 79.99	4,900	387,694.00	4
1767	2019-07-10	79.00	79.00	79.00 - 79.00	334	26,386.00	2
1768	2019-07-09	79.00	79.90	76.14 - 79.90	17,488	1,377,570.16	4
1769	2019-07-08	80.00	79.99	76.13 - 80.00	13,479	1,040,492.30	18
1770	2019-07-05	80.00	80.75	79.00 - 80.76	27,065	2,165,553.00	11
1771	2019-07-04	80.78	80.63	79.00 - 80.78	29,513	2,365,576.32	10
1772	2019-07-03	80.00	79.97	78.00 - 81.00	33,204	2,661,563.06	11
1773	2019-07-02	80.30	80.79	79.50 - 81.00	216,515	17,403,940.40	13
1774	2019-07-01	74.03	80.69	74.03 - 81.00	8,030	645,382.00	5
1775	2019-06-28	80.94	81.83	77.00 - 83.00	1,725,423	139,173,194.73	71
1776	2019-06-27	80.00	80.03	77.00 - 80.99	811,173	64,847,619.15	55
1777	2019-06-26	80.40	79.93	78.00 - 80.40	86,396	6,908,779.10	19
1778	2019-06-25	78.50	79.96	78.00 - 80.45	217,214	17,331,227.50	27
1779	2019-06-24	74.30	79.40	74.30 - 80.00	339,142	26,423,272.75	33
1780	2019-06-21	73.49	74.89	71.50 - 76.90	517,728	38,565,409.09	27
1781	2019-06-20	71.00	73.46	70.00 - 73.50	111,277	8,140,083.50	11
1782	2019-06-19	73.50	73.00	67.53 - 74.50	121,624	8,360,093.10	12
1783	2019-06-18	70.98	69.87	68.00 - 73.00	456,702	31,899,181.09	12
1784	2019-06-17	69.90	69.80	66.00 - 70.00	537,901	37,262,853.47	23
1785	2019-06-14	66.80	69.43	66.80 - 70.00	173,912	11,667,643.40	12
1786	2019-06-13	67.70	67.70	67.70 - 67.70	20	1,354.00	1
1787	2019-06-12	65.22	66.11	65.20 - 66.70	139,241	9,207,422.20	13
1788	2019-06-11	68.00	66.03	66.00 - 68.00	188,022	12,414,973.16	19
1789	2019-06-10	69.50	69.50	69.50 - 69.50	200	13,900.00	1
1790	2019-06-07	70.00	69.00	69.00 - 70.00	7,551	522,080.00	8
1791	2019-06-06	69.00	69.50	69.00 - 69.50	1,812	125,284.00	3
1792	2019-06-05	68.00	67.04	67.00 - 69.90	43,585	2,931,524.10	10
1793	2019-06-04	67.00	68.00	67.00 - 69.50	15,085	1,016,922.00	9
1794	2019-06-03	68.00	66.67	66.06 - 68.00	9,719	648,249.02	3
1795	2019-05-31	67.99	67.98	66.00 - 68.00	1,093	74,289.37	5
1796	2019-05-30	67.99	67.99	67.99 - 67.99	3,911	265,908.89	6
1797	2019-05-29	66.50	65.56	65.04 - 68.00	80,166	5,331,917.70	9
1798	2019-05-28	65.00	65.02	65.00 - 66.50	110,014	7,171,167.56	12
1799	2019-05-27	65.00	65.00	65.00 - 65.00	83,040	5,397,600.00	6
1800	2019-05-24	65.12	66.00	65.12 - 67.50	15,874	1,057,333.67	8
1801	2019-05-23	68.00	67.90	67.90 - 68.00	83,001	5,636,131.60	10
1802	2019-05-22	69.98	65.44	65.00 - 69.98	87,148	5,751,472.33	36
1803	2019-05-21	69.98	69.75	69.00 - 69.98	6,996	489,574.00	5
1804	2019-05-20	67.10	69.95	67.10 - 69.98	2,024	141,553.58	5
1805	2019-05-17	67.02	69.29	67.02 - 70.00	9,135	639,324.24	8
1806	2019-05-16	71.00	67.91	67.02 - 71.00	35,275	2,434,382.23	22
1807	2019-05-15	71.00	70.00	70.00 - 71.00	19,250	1,347,527.66	11
1808	2019-05-14	70.00	70.05	70.00 - 71.00	20,147	1,411,422.00	10
1809	2019-05-13	71.00	70.01	70.00 - 71.00	13,535	948,919.86	16
1810	2019-05-10	71.00	70.94	70.00 - 71.00	408	28,945.00	4
1811	2019-05-09	70.80	70.53	69.30 - 71.00	132,805	9,370,684.80	45
1812	2019-05-08	72.00	70.12	70.00 - 73.00	95,521	6,763,637.20	39
1813	2019-05-07	76.00	71.33	71.00 - 76.00	838,769	59,898,575.20	48
1814	2019-05-06	74.00	76.46	73.00 - 76.46	206,040	15,497,429.43	34
1815	2019-05-03	76.50	76.48	76.48 - 76.50	45,359	3,469,056.52	5
1816	2019-05-02	76.00	76.20	72.92 - 76.50	21,565	1,587,956.32	14
1817	2019-05-01	71.10	74.01	71.10 - 76.50	20,233	1,541,953.30	15
1818	2019-04-30	75.00	70.95	68.00 - 75.00	109,859	7,879,174.96	23
1819	2019-04-29	77.00	76.94	76.30 - 78.00	91,147	7,020,441.50	25
1820	2019-04-26	77.90	78.87	76.50 - 79.99	317,915	25,021,403.66	50
1821	2019-04-25	75.00	78.80	75.00 - 78.90	139,133	10,754,135.20	14
1822	2019-04-24	78.00	78.33	78.00 - 78.98	36,814	2,883,152.00	6
1823	2019-04-23	76.99	73.67	73.21 - 78.00	158,108	12,127,020.65	15
1824	2019-04-22	77.90	73.59	73.00 - 77.90	20,103	1,479,410.40	20
1825	2019-04-19	78.60	74.20	73.00 - 78.60	138,542	10,372,529.17	40
1826	2019-04-18	78.98	78.99	78.00 - 78.99	10,072	794,294.29	10
1827	2019-04-17	79.00	78.99	78.00 - 79.00	474	37,243.58	5
1828	2019-04-16	79.00	79.90	76.80 - 79.90	4,697	374,137.60	5
1829	2019-04-15	77.99	79.17	75.00 - 79.50	130,231	10,002,003.43	35
1830	2019-04-12	77.89	77.90	76.50 - 77.90	28,513	2,203,745.70	12
1831	2019-04-11	76.10	76.35	76.00 - 77.90	38,643	2,945,069.20	24
1832	2019-04-10	79.90	78.79	78.00 - 79.90	85,172	6,717,776.10	19
1833	2019-04-09	79.98	78.28	78.00 - 80.00	33,850	2,659,123.50	19
1834	2019-04-08	80.00	79.90	79.50 - 80.20	248,044	19,816,620.80	16
1835	2019-04-05	79.50	79.39	77.00 - 80.00	366,244	29,075,946.10	22
1836	2019-04-04	79.50	78.74	76.00 - 79.50	301,882	23,771,640.90	18
1837	2019-04-03	79.29	78.04	76.00 - 79.29	312,205	24,374,184.10	39
1838	2019-04-02	79.90	79.40	78.10 - 79.90	256,022	20,315,797.30	14
1839	2019-04-01	81.00	80.77	79.00 - 81.00	408,137	32,843,103.80	21
1840	2019-03-29	81.00	81.49	80.00 - 81.49	56,821	4,571,694.00	15
1841	2019-03-28	81.00	80.90	80.00 - 81.00	103,178	8,303,779.50	10
1842	2019-03-27	80.30	80.31	80.00 - 81.49	142,428	11,415,353.12	24
1843	2019-03-26	81.60	81.49	80.01 - 81.60	71,849	5,792,948.40	24
1844	2019-03-25	81.80	81.89	80.50 - 82.00	94,694	7,661,969.26	25
1845	2019-03-22	82.30	81.01	81.00 - 82.40	12,549	1,018,571.60	20
1846	2019-03-21	82.01	81.21	81.00 - 82.80	72,079	5,891,048.80	26
1847	2019-03-20	81.50	81.98	80.51 - 82.00	59,412	4,842,645.80	22
1848	2019-03-19	82.00	81.90	80.01 - 82.25	39,809	3,193,722.30	16
1849	2019-03-18	81.49	82.45	80.00 - 82.45	261,265	21,202,218.34	58
1850	2019-03-15	81.00	81.15	80.03 - 82.97	176,158	14,256,014.69	45
1851	2019-03-14	87.38	81.42	81.00 - 87.38	486,135	40,488,273.93	85
1852	2019-03-13	89.98	86.26	85.00 - 90.00	380,629	33,394,851.02	82
1853	2019-03-12	93.15	87.83	85.00 - 93.15	4,251,313	387,196,340.89	126

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