Өмнөх өдрийн хаалтын ханш	77.90
Нээлтийн ханш	78.00
Хаалтын ханш	77.15
Тухайн өдрийн VWAP	77.84
Авах дээд үнэ	77.03 x 51
Зарах доод үнэ	78.00 x 3,435
Нийт гаргасан хувьцаа	408,850,428
Эргэлтэд гаргасан хувьцаа	408,850,428

Өдрийн хязгаар	77.00 - 78.00
Арилжигдсан ширхэг	223,758
Арилжааны үнийн дүн	17,417,740.44
Хэлцлийн тоо	108
52 долоо хоног	72.75 - 88.75
ISIN	MN00MFC05515
Зах зээлийн үнэлгээ	31,542,810,520.20

№	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	77.55	77.90	76.60 - 79.39	104,351	8,077,491.43	121
2	2026-09-21	79.43	77.05	76.60 - 79.43	101,501	7,897,481.97	218
3	2026-09-18	79.50	77.13	77.00 - 79.50	62,336	4,811,914.07	101
4	2026-09-17	78.00	79.11	76.99 - 79.57	144,247	11,195,575.10	94
5	2026-09-16	78.00	77.19	77.00 - 79.50	49,761	3,841,928.91	105
6	2026-09-15	78.00	77.18	76.60 - 79.57	46,829	3,634,593.66	120
7	2026-09-14	78.60	78.45	77.00 - 79.57	49,682	3,879,634.44	102
8	2026-09-11	78.90	78.01	76.70 - 78.98	49,144	3,815,071.27	120
9	2026-09-10	79.56	77.93	77.00 - 79.56	43,181	3,354,311.43	93
10	2026-09-09	79.57	78.18	77.00 - 79.57	91,969	7,118,675.64	111
11	2026-09-08	79.00	78.30	77.00 - 79.59	41,198	3,204,173.31	81
12	2026-09-07	78.70	78.96	77.00 - 79.60	61,589	4,813,706.52	146
13	2026-09-04	77.80	77.95	77.00 - 78.69	59,980	4,631,020.80	114
14	2026-09-03	77.90	77.07	76.99 - 78.95	71,425	5,528,235.30	174
15	2026-09-02	78.10	77.58	77.00 - 78.12	73,803	5,738,907.44	169
16	2026-09-01	78.00	77.99	77.80 - 78.11	121,947	9,511,466.69	92
17	2026-08-31	77.10	77.98	77.02 - 78.00	26,470	2,050,368.60	78
18	2026-08-28	77.71	77.37	77.00 - 77.99	38,371	2,973,616.95	149
19	2026-08-27	77.97	77.46	77.00 - 78.00	41,641	3,232,878.36	104
20	2026-08-26	78.00	77.71	77.50 - 78.00	29,733	2,312,718.44	91
21	2026-08-25	78.00	77.90	77.80 - 78.18	10,166	792,711.36	86
22	2026-08-24	78.31	77.47	76.50 - 78.31	59,425	4,627,194.30	163
23	2026-08-21	78.39	78.13	76.50 - 78.40	44,037	3,417,921.07	115
24	2026-08-20	78.41	78.17	77.50 - 78.41	79,124	6,118,869.32	127
25	2026-08-19	77.89	78.22	77.80 - 78.47	14,154	1,106,638.50	88
26	2026-08-18	77.65	78.28	77.65 - 78.50	21,121	1,650,826.16	68
27	2026-08-17	78.30	77.71	76.71 - 78.30	47,766	3,698,372.43	141
28	2026-08-14	78.50	78.20	78.00 - 78.50	18,979	1,486,202.73	90
29	2026-08-13	78.50	78.47	77.05 - 78.50	34,317	2,687,060.21	88
30	2026-08-12	78.99	78.95	78.85 - 79.00	16,088	1,270,680.00	54
31	2026-08-11	78.99	78.90	77.06 - 78.99	20,280	1,583,833.93	89
32	2026-08-10	78.97	78.99	77.51 - 79.00	39,998	3,134,909.57	79
33	2026-08-07	79.00	78.98	78.11 - 79.00	4,469	352,896.72	40
34	2026-08-06	77.04	79.00	77.04 - 79.00	10,259	796,803.95	55
35	2026-08-05	80.00	77.57	77.00 - 80.00	40,789	3,172,954.97	115
36	2026-08-04	80.99	79.35	78.00 - 80.99	23,949	1,886,334.74	92
37	2026-08-03	79.04	81.00	79.00 - 82.88	38,625	3,090,586.02	114
38	2026-07-31	77.40	79.95	77.40 - 79.99	56,927	4,436,344.33	84
39	2026-07-30	81.00	79.04	79.00 - 81.00	18,561	1,471,264.32	68
40	2026-07-29	80.00	79.40	78.77 - 80.99	31,615	2,501,730.79	78
41	2026-07-28	81.00	80.89	79.00 - 81.00	23,346	1,860,001.95	83
42	2026-07-27	82.10	82.31	80.36 - 82.90	12,064	985,680.73	70
43	2026-07-24	82.86	82.96	79.00 - 82.97	30,318	2,443,431.20	80
44	2026-07-23	82.86	82.77	82.00 - 82.86	7,841	648,502.60	47
45	2026-07-22	82.98	78.53	78.00 - 82.98	48,239	3,810,158.70	93
46	2026-07-21	82.39	79.42	78.00 - 82.89	83,576	6,678,608.73	99
47	2026-07-20	82.00	82.96	81.00 - 82.99	29,464	2,425,280.31	103
48	2026-07-09	82.99	82.39	82.00 - 82.99	7,010	579,318.46	43
49	2026-07-08	80.00	82.95	80.00 - 82.99	3,627	293,112.71	45
50	2026-07-07	80.00	81.02	79.11 - 81.99	62,020	4,989,196.16	65
51	2026-07-06	81.50	80.16	80.00 - 82.00	61,368	4,963,325.41	139
52	2026-07-03	83.00	82.00	82.00 - 83.00	27,030	2,230,360.81	74
53	2026-07-02	83.00	83.23	82.77 - 83.95	12,574	1,045,312.08	83
54	2026-07-01	84.00	83.37	81.51 - 84.00	53,644	4,442,767.60	104
55	2026-06-30	84.00	82.77	81.00 - 85.00	51,478	4,291,392.50	105
56	2026-06-29	84.00	84.49	84.00 - 85.00	33,586	2,834,974.92	92
57	2026-06-26	88.00	86.62	83.30 - 89.00	102,498	8,812,556.74	65
58	2026-06-25	89.95	84.72	84.00 - 89.95	34,624	2,970,820.55	67
59	2026-06-24	84.00	88.75	84.00 - 89.98	264,133	23,262,546.06	66
60	2026-06-23	81.40	85.31	81.40 - 90.39	277,429	23,521,776.02	101
61	2026-06-22	81.50	81.81	81.01 - 83.99	72,627	5,931,153.43	64
62	2026-06-19	84.00	82.76	81.00 - 84.00	31,620	2,600,526.16	89
63	2026-06-18	85.50	81.35	80.86 - 85.50	45,919	3,757,546.31	61
64	2026-06-17	85.42	85.45	80.24 - 85.68	59,594	5,013,662.87	60
65	2026-06-16	79.30	84.82	79.30 - 86.00	60,823	5,121,441.42	64
66	2026-06-15	80.00	84.48	79.15 - 84.48	116,391	9,646,507.41	60
67	2026-06-12	83.99	82.34	82.00 - 83.99	9,429	787,017.28	47
68	2026-06-11	84.48	81.80	81.10 - 84.48	33,913	2,797,910.46	78
69	2026-06-10	82.05	84.09	82.00 - 84.47	36,773	3,076,052.10	59
70	2026-06-09	81.38	83.25	81.00 - 83.49	24,675	2,022,811.36	61
71	2026-06-08	82.81	80.55	80.01 - 84.00	89,735	7,339,826.06	118
72	2026-06-05	84.49	84.40	84.00 - 84.49	12,960	1,093,794.39	67
73	2026-06-04	83.00	84.29	82.99 - 84.47	47,204	3,967,579.70	47
74	2026-06-03	82.02	83.77	82.02 - 84.99	29,109	2,448,027.42	48
75	2026-06-02	79.00	81.24	79.00 - 87.50	214,204	17,353,033.60	106
76	2026-05-29	78.96	78.92	78.02 - 78.97	56,511	4,453,864.75	64
77	2026-05-28	78.51	78.58	78.01 - 79.00	39,737	3,122,427.72	60
78	2026-05-27	77.00	78.45	77.00 - 79.00	397,059	30,939,151.96	82
79	2026-05-26	77.00	76.84	76.84 - 77.00	22,402	1,722,591.80	84
80	2026-05-25	77.00	77.77	77.00 - 78.65	76,035	5,868,121.99	108
81	2026-05-22	76.00	76.90	76.00 - 76.99	72,192	5,506,949.13	62
82	2026-05-21	77.00	76.64	76.00 - 77.00	42,471	3,240,179.90	65
83	2026-05-20	77.00	77.00	76.00 - 77.00	33,102	2,527,872.08	64
84	2026-05-19	76.00	77.31	76.00 - 77.67	38,148	2,908,814.03	64
85	2026-05-18	77.99	76.11	76.00 - 77.99	60,487	4,638,067.87	134
86	2026-05-15	78.68	78.00	76.01 - 78.68	24,776	1,898,017.94	103
87	2026-05-14	77.88	76.62	76.00 - 78.99	250,255	19,277,283.10	143
88	2026-05-13	77.50	77.88	77.50 - 79.94	230,600	17,926,439.66	94
89	2026-05-12	77.79	76.65	76.30 - 77.99	14,538	1,126,493.89	89
90	2026-05-11	77.50	77.67	76.00 - 78.00	17,723	1,365,472.47	124
91	2026-05-08	76.49	76.67	76.49 - 78.00	5,972	457,095.76	72
92	2026-05-07	75.01	76.49	75.01 - 78.95	16,622	1,257,504.83	94
93	2026-05-06	76.00	75.53	75.40 - 77.00	39,062	2,965,136.68	175
94	2026-05-05	77.00	76.13	75.62 - 77.00	75,845	5,786,020.81	122
95	2026-05-04	75.28	76.99	75.28 - 77.00	143,266	10,949,805.84	141
96	2026-05-01	75.00	75.28	74.00 - 75.59	29,342	2,198,473.29	171
97	2026-04-30	75.59	75.35	75.00 - 75.59	19,815	1,495,401.93	124
98	2026-04-29	74.00	75.41	74.00 - 75.60	57,242	4,274,681.77	111
99	2026-04-28	75.97	74.32	74.01 - 75.98	21,353	1,607,144.58	124
100	2026-04-27	74.61	75.98	74.01 - 75.99	78,003	5,820,630.98	115
101	2026-04-24	76.00	75.94	74.61 - 76.43	30,403	2,303,508.25	116
102	2026-04-23	74.50	75.32	74.00 - 75.99	64,566	4,832,333.90	112
103	2026-04-22	74.00	73.96	73.77 - 74.50	97,719	7,228,770.06	135
104	2026-04-21	75.00	75.00	74.00 - 75.01	22,036	1,647,340.77	101
105	2026-04-20	75.00	73.74	73.22 - 76.00	48,579	3,599,847.84	132
106	2026-04-17	73.00	73.88	73.00 - 76.48	104,907	7,842,876.24	63
107	2026-04-16	76.00	73.21	72.72 - 76.98	108,227	7,997,448.80	71
108	2026-04-15	74.49	76.47	72.23 - 79.99	163,711	12,417,571.43	133
109	2026-04-14	71.81	74.63	71.40 - 75.20	531,611	38,924,573.43	211
110	2026-04-13	73.00	74.99	71.70 - 75.99	256,827	18,856,637.27	117
111	2026-04-10	73.05	73.84	72.02 - 76.94	77,358	5,650,530.20	57
112	2026-04-09	76.49	77.74	74.50 - 79.98	276,016	21,405,502.27	115
113	2026-04-08	72.14	72.75	71.07 - 76.49	341,518	24,564,614.21	48
114	2026-04-07	75.04	76.42	72.51 - 77.00	259,643	19,065,288.35	78
115	2026-04-06	75.60	75.99	75.06 - 79.78	18,333	1,400,597.05	57
116	2026-04-03	80.38	77.81	75.18 - 80.38	47,106	3,565,016.63	13
117	2026-04-02	79.00	80.48	75.00 - 81.79	111,122	8,618,964.57	58
118	2026-04-01	77.00	80.36	73.11 - 81.81	101,171	7,856,070.91	82
119	2026-03-31	77.00	79.99	73.07 - 82.00	238,914	18,985,665.31	80
120	2026-03-30	78.93	75.14	75.00 - 78.94	25,696	1,941,116.96	62
121	2026-03-27	79.00	75.47	75.00 - 79.00	18,714	1,420,377.70	58
122	2026-03-26	78.00	79.95	77.00 - 79.96	83,818	6,470,993.84	51
123	2026-03-25	77.00	78.33	77.00 - 79.94	31,637	2,450,039.88	37
124	2026-03-24	78.07	77.43	77.00 - 80.00	27,548	2,149,923.78	69
125	2026-03-23	78.07	80.18	78.06 - 81.00	82,151	6,475,662.07	63
126	2026-03-20	79.00	79.00	78.05 - 79.00	18,785	1,469,796.85	35
127	2026-03-19	79.00	79.00	78.07 - 79.00	19,146	1,510,695.56	29
128	2026-03-18	80.00	79.98	78.06 - 80.00	66,548	5,214,000.86	48
129	2026-03-17	80.00	80.00	80.00 - 80.00	1,842	147,360.00	23
130	2026-03-16	80.00	81.00	79.01 - 82.74	22,092	1,754,448.06	44
131	2026-03-13	82.00	82.73	81.98 - 83.00	28,709	2,374,976.16	47
132	2026-03-12	78.06	81.02	78.00 - 82.98	82,463	6,599,360.62	87
133	2026-03-11	78.03	79.28	78.03 - 80.00	82,228	6,507,710.16	60
134	2026-03-10	80.00	78.10	78.04 - 80.00	43,061	3,405,930.62	46
135	2026-03-09	80.00	78.51	78.07 - 80.00	12,419	975,563.21	45
136	2026-03-06	78.08	78.25	78.08 - 81.00	41,877	3,290,510.55	39
137	2026-03-05	80.99	80.99	78.06 - 81.00	29,675	2,365,344.88	49
138	2026-03-04	80.02	78.59	78.51 - 81.00	29,822	2,376,571.77	39
139	2026-03-03	81.00	81.00	79.04 - 81.00	9,378	743,783.40	39
140	2026-03-02	80.01	79.37	79.01 - 83.00	80,404	6,388,676.32	78
141	2026-02-27	80.03	82.90	80.02 - 83.96	124,188	10,280,835.51	69
142	2026-02-26	82.00	83.68	79.00 - 83.99	95,196	7,866,644.29	75
143	2026-02-25	80.00	83.65	78.01 - 84.00	115,920	9,492,035.57	89
144	2026-02-24	83.99	80.25	80.00 - 83.99	35,881	2,971,011.15	44
145	2026-02-23	83.89	83.86	78.60 - 84.00	176,918	14,609,281.83	121
146	2026-02-16	80.54	84.10	80.18 - 84.50	115,890	9,616,826.12	83
147	2026-02-13	80.62	85.51	80.21 - 85.99	169,564	13,867,463.82	47
148	2026-02-12	83.49	84.16	80.11 - 85.98	182,342	14,892,544.28	88
149	2026-02-11	80.11	80.11	80.10 - 83.47	185,118	14,842,463.83	38
150	2026-02-10	83.99	83.97	80.00 - 83.99	169,224	13,559,347.46	46
151	2026-02-09	84.00	80.12	80.02 - 84.00	89,381	7,179,561.75	60
152	2026-02-06	84.49	84.47	80.03 - 84.80	65,445	5,493,234.32	65
153	2026-02-05	82.00	83.47	80.02 - 84.50	86,017	7,057,989.38	91
154	2026-02-04	82.99	80.05	79.01 - 82.99	33,062	2,647,049.30	44
155	2026-02-03	84.00	83.00	79.09 - 84.00	10,611	862,022.26	47
156	2026-02-02	84.99	81.95	79.00 - 84.99	88,796	7,087,012.89	102
157	2026-01-30	82.00	83.16	80.00 - 86.00	81,324	6,729,518.25	64
158	2026-01-29	82.01	83.84	81.00 - 84.48	93,334	7,794,339.73	49
159	2026-01-28	82.00	83.00	82.00 - 83.00	13,951	1,145,342.53	26
160	2026-01-27	82.00	79.09	78.05 - 83.89	44,559	3,573,425.86	41
161	2026-01-26	84.00	83.99	80.50 - 84.00	94,956	7,893,675.92	79
162	2026-01-23	83.00	83.01	82.96 - 83.01	41,222	3,421,412.37	31
163	2026-01-22	82.96	83.95	82.96 - 83.99	11,962	993,677.83	34
164	2026-01-21	81.51	81.11	81.10 - 82.96	40,680	3,308,906.75	45
165	2026-01-20	82.00	82.96	81.60 - 83.00	34,800	2,871,273.15	31
166	2026-01-19	82.00	83.00	81.70 - 83.99	6,837	560,866.91	36
167	2026-01-16	83.00	82.73	81.71 - 84.40	8,181	680,026.56	39
168	2026-01-15	83.99	84.40	81.52 - 84.42	14,914	1,256,167.73	34
169	2026-01-14	81.08	84.37	81.08 - 84.56	31,812	2,611,905.95	36
170	2026-01-13	81.01	84.15	81.00 - 84.64	121,324	10,150,439.96	96
171	2026-01-12	84.38	81.96	81.01 - 84.39	29,002	2,407,810.20	67
172	2026-01-09	84.00	84.38	81.00 - 84.44	54,386	4,478,633.53	56
173	2026-01-08	82.57	84.47	82.57 - 84.47	24,442	2,062,030.33	29
174	2026-01-07	81.91	84.29	81.91 - 84.51	6,966	574,848.53	36
175	2026-01-06	84.67	84.56	81.74 - 84.67	7,065	597,313.55	50
176	2026-01-05	82.00	81.73	80.61 - 84.99	80,021	6,748,316.79	90
177	2026-01-02	84.50	81.10	80.00 - 84.50	70,127	5,701,671.43	70
178	2025-12-31	83.86	84.55	80.20 - 84.89	61,169	5,165,979.09	82
179	2025-12-30	80.01	82.24	80.01 - 83.90	85,882	7,046,868.80	78
180	2025-12-26	81.00	81.88	80.00 - 82.00	23,522	1,911,159.11	50
181	2025-12-25	81.98	81.99	80.00 - 82.00	12,282	989,868.07	41
182	2025-12-24	79.00	81.58	78.52 - 82.00	107,670	8,749,674.21	59
183	2025-12-23	80.00	79.05	78.61 - 81.00	36,473	2,906,152.22	59
184	2025-12-22	80.00	81.56	78.61 - 83.89	69,157	5,545,185.70	95
185	2025-12-19	82.44	85.15	79.02 - 88.99	150,833	12,653,613.75	97
186	2025-12-18	79.01	81.78	78.61 - 82.50	188,209	15,275,995.85	89
187	2025-12-17	77.92	81.08	77.01 - 82.28	116,792	9,230,427.23	75
188	2025-12-16	80.49	78.11	77.92 - 80.49	68,183	5,339,979.88	78
189	2025-12-15	78.00	78.10	78.00 - 80.50	39,724	3,104,181.15	59
190	2025-12-12	80.99	78.36	78.00 - 81.00	26,333	2,079,503.68	81
191	2025-12-11	81.00	81.00	77.92 - 81.00	41,440	3,316,362.62	53
192	2025-12-10	77.92	80.39	77.92 - 81.00	85,427	6,822,284.80	65
193	2025-12-09	77.07	77.92	77.00 - 77.92	24,807	1,914,258.79	55
194	2025-12-08	78.00	77.92	77.50 - 80.00	16,044	1,251,803.21	34
195	2025-12-05	77.01	79.54	77.01 - 80.89	118,131	9,335,727.95	79
196	2025-12-04	79.99	76.63	76.27 - 79.99	2,486	193,388.07	34
197	2025-12-03	78.00	79.78	75.01 - 80.00	221,093	17,230,977.17	41
198	2025-12-02	78.12	78.16	78.11 - 80.89	59,796	4,684,074.77	44
199	2025-12-01	78.12	78.19	78.12 - 80.99	41,437	3,241,756.51	63
200	2025-11-28	78.30	78.40	78.20 - 81.68	45,232	3,542,510.92	30
201	2025-11-27	79.00	81.69	78.22 - 81.90	16,085	1,273,823.35	45
202	2025-11-25	79.20	79.20	78.20 - 79.20	33,788	2,647,237.79	38
203	2025-11-24	78.10	79.08	78.10 - 81.98	26,083	2,063,954.89	63
204	2025-11-20	81.00	79.29	78.06 - 82.00	106,197	8,392,790.44	68
205	2025-11-19	79.00	81.94	78.51 - 82.50	192,498	15,749,989.03	72
206	2025-11-18	79.00	78.73	78.50 - 80.10	41,101	3,256,554.90	34
207	2025-11-17	80.00	79.93	79.00 - 80.00	15,485	1,227,830.50	53
208	2025-11-14	80.00	80.00	79.00 - 80.00	69,219	5,476,800.31	41
209	2025-11-13	79.02	80.00	79.02 - 80.00	19,582	1,550,369.66	22
210	2025-11-12	79.99	79.14	79.10 - 80.00	16,339	1,294,793.99	47
211	2025-11-11	79.99	79.99	79.98 - 79.99	1,978	158,219.42	21
212	2025-11-10	79.50	79.43	79.10 - 80.00	55,579	4,416,297.61	59
213	2025-11-07	79.13	80.00	79.13 - 80.00	20,744	1,644,006.16	26
214	2025-11-06	79.20	80.00	79.12 - 80.00	23,917	1,899,586.52	28
215	2025-11-05	81.70	80.08	80.00 - 81.70	8,921	726,198.98	42
216	2025-11-04	79.02	81.69	79.02 - 81.69	15,200	1,209,395.35	18
217	2025-11-03	81.89	79.30	79.02 - 81.89	29,826	2,372,674.65	54
218	2025-10-31	81.94	79.20	79.02 - 81.94	12,315	976,333.84	29
219	2025-10-30	80.01	81.95	79.00 - 81.97	56,731	4,484,654.81	31
220	2025-10-29	80.00	79.01	79.00 - 82.49	129,010	10,215,095.09	35
221	2025-10-28	79.06	79.11	79.00 - 80.00	32,811	2,597,180.96	45
222	2025-10-27	79.22	79.60	79.00 - 82.87	73,295	5,809,587.56	51
223	2025-10-24	80.00	80.00	80.00 - 82.87	12,561	1,006,564.58	22
224	2025-10-23	82.98	82.73	79.11 - 82.98	2,278	188,654.59	17
225	2025-10-22	79.50	79.08	79.02 - 82.99	26,128	2,099,183.49	29
226	2025-10-21	84.47	82.34	78.02 - 84.47	23,559	1,889,371.11	28
227	2025-10-20	81.50	80.29	78.00 - 83.00	64,254	5,089,957.48	72
228	2025-10-17	81.99	83.04	80.00 - 85.00	123,998	10,281,651.20	68
229	2025-10-16	78.01	81.99	78.00 - 82.00	45,568	3,568,422.24	31
230	2025-10-15	78.04	79.00	78.02 - 79.00	9,961	777,579.69	15
231	2025-10-14	80.00	78.10	78.01 - 81.98	25,578	2,000,811.84	46
232	2025-10-13	78.55	78.03	78.00 - 80.00	103,130	8,058,470.75	59
233	2025-10-10	80.97	80.00	78.56 - 80.97	30,919	2,456,223.74	43
234	2025-10-09	80.99	78.99	78.55 - 80.99	24,556	1,967,557.09	36
235	2025-10-08	82.79	78.38	78.00 - 82.80	61,211	4,809,975.28	55
236	2025-10-07	78.50	79.84	78.50 - 82.89	23,313	1,836,326.61	22
237	2025-10-06	79.00	80.21	78.50 - 82.90	138,117	10,999,404.91	57
238	2025-10-03	80.00	81.00	79.00 - 81.00	55,207	4,385,035.50	47
239	2025-10-02	80.00	82.11	79.01 - 83.00	38,599	3,060,161.23	46
240	2025-10-01	82.00	81.79	79.11 - 83.89	40,703	3,279,938.20	26
241	2025-09-30	79.31	84.74	79.00 - 86.00	236,482	20,037,587.43	78
242	2025-09-29	78.38	83.82	78.38 - 85.00	116,722	9,678,115.00	74
243	2025-09-26	79.00	81.94	78.30 - 84.00	132,875	10,823,524.25	69
244	2025-09-25	79.00	79.19	79.00 - 80.00	50,239	3,985,126.21	44
245	2025-09-24	79.00	79.65	78.21 - 80.00	73,869	5,844,151.98	36
246	2025-09-23	78.50	79.00	78.00 - 79.00	24,863	1,949,273.86	33
247	2025-09-22	78.99	78.01	78.00 - 80.00	43,956	3,452,336.60	69
248	2025-09-19	79.20	80.99	79.11 - 81.00	20,432	1,625,785.09	35
249	2025-09-18	82.00	81.00	79.03 - 82.00	16,293	1,289,448.80	35
250	2025-09-17	81.04	79.32	79.00 - 82.00	31,475	2,530,423.46	56
251	2025-09-16	81.00	81.03	81.00 - 82.00	121,077	9,810,997.95	46
252	2025-09-15	81.00	81.31	81.00 - 85.00	84,217	6,831,518.38	78
253	2025-09-12	88.00	88.67	81.06 - 88.93	95,719	8,332,535.12	59
254	2025-09-11	82.50	87.89	81.00 - 88.99	107,043	9,194,832.71	104
255	2025-09-10	82.50	85.39	81.00 - 88.00	144,562	12,212,920.13	110
256	2025-09-09	81.00	82.98	81.00 - 84.00	198,368	16,320,065.76	67
257	2025-09-08	81.00	81.99	81.00 - 82.00	41,254	3,342,867.40	64
258	2025-09-05	81.50	82.00	81.20 - 82.00	19,065	1,552,056.40	32
259	2025-09-04	82.50	82.00	81.20 - 82.50	60,390	4,918,532.20	41
260	2025-09-03	81.10	82.50	81.10 - 83.00	32,556	2,646,588.50	31
261	2025-09-02	82.00	83.09	80.00 - 83.99	54,280	4,467,356.20	72
262	2025-09-01	80.00	82.49	79.00 - 82.50	23,273	1,859,702.28	87
263	2025-08-29	84.00	82.50	80.00 - 84.00	29,445	2,393,340.69	35
264	2025-08-28	82.00	89.78	81.00 - 90.00	97,830	8,503,358.45	87
265	2025-08-27	82.00	80.17	80.00 - 82.00	17,757	1,427,162.28	23
266	2025-08-26	81.50	81.01	80.01 - 83.50	7,103	573,848.50	19
267	2025-08-25	83.98	83.97	81.00 - 83.98	5,643	468,173.22	31
268	2025-08-22	83.00	83.97	80.00 - 83.99	15,469	1,244,461.38	21
269	2025-08-21	80.00	82.00	80.00 - 82.00	52,439	4,235,255.30	24
270	2025-08-20	82.00	81.90	80.00 - 82.00	34,117	2,741,632.08	24
271	2025-08-19	83.90	82.46	81.00 - 83.99	38,191	3,136,182.12	47
272	2025-08-18	83.00	82.14	82.00 - 83.99	33,035	2,723,272.15	18
273	2025-08-15	86.99	82.54	82.20 - 87.00	15,492	1,278,722.35	21
274	2025-08-14	87.00	84.07	83.00 - 87.10	12,337	1,041,664.00	30
275	2025-08-13	85.00	88.77	85.00 - 88.79	940	81,533.41	8
276	2025-08-12	89.67	88.79	85.00 - 89.80	3,710	320,002.20	12
277	2025-08-11	86.01	85.01	85.00 - 91.00	100,030	8,502,578.01	13
278	2025-08-08	94.00	94.89	85.01 - 95.99	15,227	1,382,382.81	25
279	2025-08-07	94.00	97.24	90.00 - 102.99	20,446	1,967,355.83	35
280	2025-08-06	83.05	94.28	82.01 - 95.00	92,473	8,502,306.50	80
281	2025-08-05	82.01	86.91	81.01 - 89.99	56,833	4,910,681.78	54
282	2025-08-04	84.50	84.00	81.00 - 85.00	11,189	935,353.66	29
283	2025-08-01	82.00	82.08	82.00 - 84.90	1,029	84,462.10	10
284	2025-07-31	82.00	84.95	82.00 - 85.00	102,265	8,684,379.75	42
285	2025-07-30	82.00	84.06	79.01 - 85.00	90,964	7,619,740.22	54
286	2025-07-29	81.99	82.00	80.00 - 82.00	7,071	578,764.88	18
287	2025-07-28	82.00	82.00	81.88 - 82.00	14,932	1,224,365.60	30
288	2025-07-25	78.03	81.88	78.03 - 82.00	74,082	6,013,570.95	35
289	2025-07-24	78.10	78.18	78.00 - 81.97	19,908	1,570,356.36	37
290	2025-07-23	82.96	78.98	78.02 - 82.96	21,944	1,733,045.93	16
291	2025-07-22	80.02	80.03	80.00 - 83.99	22,851	1,829,650.17	34
292	2025-07-21	84.00	82.05	82.00 - 84.42	22,378	1,838,975.22	30
293	2025-07-18	80.00	84.42	80.00 - 84.43	1,101	91,313.99	11
294	2025-07-09	84.45	84.42	83.40 - 84.45	1,880	158,714.38	17
295	2025-07-08	79.99	83.42	79.98 - 85.00	64,027	5,332,611.27	37
296	2025-07-07	79.99	77.19	77.01 - 80.00	63,100	4,878,115.61	39
297	2025-07-04	82.00	79.98	77.01 - 82.91	30,867	2,383,427.05	25
298	2025-07-03	80.00	82.95	78.04 - 83.31	6,125	490,359.24	19
299	2025-07-02	80.00	80.00	77.00 - 80.00	17,455	1,365,620.55	57
300	2025-07-01	83.49	82.45	77.14 - 83.49	4,307	339,544.79	17
301	2025-06-30	77.02	82.48	77.02 - 83.50	152,193	12,514,861.47	67
302	2025-06-27	78.00	77.11	77.03 - 78.90	7,497	582,081.19	28
303	2025-06-26	78.99	78.90	78.00 - 78.99	2,542	199,754.16	20
304	2025-06-25	77.02	80.98	77.02 - 80.98	31,748	2,478,024.16	27
305	2025-06-24	77.00	77.57	77.00 - 77.60	30,111	2,322,371.97	33
306	2025-06-23	78.00	77.70	77.60 - 78.00	4,014	312,376.80	25
307	2025-06-20	79.90	78.08	78.00 - 79.90	6,288	492,366.40	28
308	2025-06-19	80.00	79.83	78.00 - 80.00	14,176	1,109,571.20	31
309	2025-06-18	81.00	78.40	78.22 - 81.00	1,422	112,034.82	22
310	2025-06-17	78.20	81.00	78.20 - 81.00	2,739	220,607.40	24
311	2025-06-16	82.00	78.33	78.10 - 83.29	13,741	1,102,057.05	41
312	2025-06-13	78.03	81.08	78.00 - 84.42	36,868	2,917,323.57	56
313	2025-06-12	83.95	80.93	77.02 - 86.89	41,111	3,429,153.15	90
314	2025-06-10	79.49	81.63	78.12 - 83.99	100,919	8,188,672.17	72
315	2025-06-09	78.03	77.14	77.00 - 79.95	30,859	2,385,124.99	45
316	2025-06-06	78.00	79.95	78.00 - 79.98	500	39,957.79	19
317	2025-06-05	79.95	77.19	77.10 - 79.99	1,163	92,425.27	26
318	2025-06-04	79.98	79.95	79.95 - 79.98	462	36,936.96	20
319	2025-06-03	77.01	79.00	77.01 - 79.00	3,129	243,786.92	21
320	2025-06-02	78.00	77.08	77.00 - 80.00	19,777	1,542,499.48	52
321	2025-05-30	77.10	79.98	77.00 - 79.98	5,797	447,136.35	21
322	2025-05-29	79.00	79.00	77.00 - 79.00	19,918	1,534,658.41	33
323	2025-05-28	78.00	79.00	77.00 - 79.00	48,779	3,760,877.88	21
324	2025-05-27	80.00	79.00	78.50 - 80.00	6,762	533,265.22	47
325	2025-05-26	80.00	80.00	79.10 - 80.00	25,905	2,072,247.30	33
326	2025-05-23	81.00	81.90	81.00 - 81.90	509	41,682.60	22
327	2025-05-22	80.00	80.08	80.00 - 81.90	2,288	183,218.41	6
328	2025-05-21	81.10	80.06	80.00 - 81.90	10,970	879,143.30	29
329	2025-05-20	81.99	81.90	81.00 - 81.99	2,625	213,338.37	50
330	2025-05-19	80.00	81.17	80.00 - 82.00	17,577	1,407,534.84	30
331	2025-05-16	81.00	81.00	81.00 - 81.00	18,948	1,534,788.00	26
332	2025-05-15	82.49	82.49	82.49 - 82.49	685	56,505.65	27
333	2025-05-14	80.01	81.00	80.00 - 82.49	206,940	16,566,397.53	48
334	2025-05-13	81.00	81.00	80.02 - 81.00	56,689	4,588,339.27	55
335	2025-05-12	81.00	82.48	80.40 - 82.49	18,054	1,485,366.83	55
336	2025-05-09	80.99	80.49	80.00 - 81.00	56,591	4,556,154.25	41
337	2025-05-08	79.01	81.00	79.01 - 81.00	6,072	487,602.23	35
338	2025-05-07	82.48	81.98	79.02 - 82.48	9,049	716,673.94	29
339	2025-05-06	82.48	79.30	78.00 - 82.48	34,803	2,770,952.09	53
340	2025-05-05	80.50	80.98	79.00 - 82.85	97,637	7,874,114.84	65
341	2025-05-02	80.88	80.31	79.01 - 82.89	14,495	1,174,026.78	70
342	2025-05-01	78.05	77.49	77.00 - 80.99	38,113	2,961,754.69	86
343	2025-04-30	81.01	78.02	75.00 - 82.00	40,804	3,158,368.63	74
344	2025-04-29	81.00	82.00	81.00 - 83.00	3,902	319,188.01	31
345	2025-04-28	83.00	82.97	82.00 - 83.00	2,127	175,598.68	33
346	2025-04-25	82.99	82.24	82.00 - 83.00	7,701	637,875.91	24
347	2025-04-24	83.00	82.88	82.00 - 83.00	1,273	105,361.86	26
348	2025-04-23	80.02	83.00	80.00 - 84.00	20,206	1,618,338.00	47
349	2025-04-22	80.00	84.16	80.00 - 84.58	6,845	553,144.50	41
350	2025-04-21	84.59	80.22	80.10 - 84.80	7,161	582,762.12	38
351	2025-04-18	83.99	84.59	80.00 - 84.90	91,216	7,664,502.46	64
352	2025-04-17	82.90	83.99	80.00 - 84.50	12,416	1,029,062.63	37
353	2025-04-16	82.99	82.94	80.00 - 83.00	5,553	452,407.74	33
354	2025-04-15	82.99	82.99	80.00 - 82.99	55,166	4,416,699.89	31
355	2025-04-14	83.99	83.98	80.00 - 84.00	7,807	647,719.62	57
356	2025-04-11	80.00	84.48	76.01 - 84.50	63,986	5,070,164.17	73
357	2025-04-10	80.00	77.21	76.02 - 80.00	36,385	2,842,604.65	70
358	2025-04-09	83.00	80.15	80.00 - 83.00	23,819	1,911,141.70	43
359	2025-04-08	84.00	84.54	80.12 - 84.90	598,274	49,599,585.00	204
360	2025-04-07	83.00	82.06	80.00 - 84.00	9,570	787,420.23	24
361	2025-04-04	86.98	85.00	82.00 - 86.98	37,573	3,083,578.00	9
362	2025-04-03	87.49	86.86	82.00 - 87.49	40,128	3,313,098.15	38
363	2025-04-02	85.00	87.49	85.00 - 87.89	3,211	282,060.46	30
364	2025-04-01	88.00	82.09	82.00 - 88.00	6,497	570,901.67	20
365	2025-03-31	79.10	88.55	79.10 - 88.98	211,778	18,490,451.54	90
366	2025-03-28	83.80	81.49	80.00 - 83.80	12,173	982,567.96	30
367	2025-03-27	80.01	80.06	80.00 - 83.90	6,623	534,608.05	24
368	2025-03-26	80.00	83.99	79.00 - 86.00	249,688	20,652,971.44	114
369	2025-03-25	81.00	80.55	80.00 - 81.00	8,589	687,778.25	32
370	2025-03-24	80.00	81.00	79.00 - 81.89	6,832	543,492.33	35
371	2025-03-21	80.00	81.90	79.00 - 81.90	9,338	744,526.22	33
372	2025-03-20	78.10	80.00	78.00 - 81.89	21,410	1,682,568.47	45
373	2025-03-19	80.00	80.00	78.11 - 80.00	1,941	153,203.87	28
374	2025-03-18	80.98	80.00	78.10 - 81.70	12,152	962,828.32	67
375	2025-03-17	81.98	81.97	81.00 - 81.99	3,161	258,823.58	39
376	2025-03-14	82.15	82.13	79.30 - 82.15	7,282	581,471.92	28
377	2025-03-13	80.00	82.26	80.00 - 82.29	9,971	804,770.60	21
378	2025-03-12	82.50	80.02	80.00 - 82.50	31,939	2,560,351.95	59
379	2025-03-11	83.00	81.01	81.00 - 83.00	83,840	6,811,240.43	61
380	2025-03-10	83.00	83.00	82.99 - 83.00	5,728	475,396.22	38
381	2025-03-07	83.00	82.99	81.00 - 83.00	71,890	5,837,117.63	59
382	2025-03-06	82.99	82.99	82.00 - 82.99	4,897	405,566.44	43
383	2025-02-28	83.00	82.99	81.30 - 83.00	9,401	770,202.49	22
384	2025-02-27	81.20	82.99	81.20 - 83.00	23,353	1,918,519.68	42
385	2025-02-26	82.90	82.98	81.00 - 82.99	16,249	1,334,651.48	42
386	2025-02-25	82.99	82.88	81.20 - 82.99	17,418	1,421,186.27	40
387	2025-02-24	82.96	82.93	81.00 - 82.96	7,513	621,308.87	43
388	2025-02-21	82.91	80.08	80.00 - 82.95	363,879	30,111,175.94	52
389	2025-02-20	82.91	82.91	79.00 - 82.95	9,357	762,118.73	58
390	2025-02-19	78.20	78.48	78.00 - 82.97	32,403	2,544,476.74	42
391	2025-02-18	83.31	79.95	79.00 - 85.96	91,905	7,346,714.01	80
392	2025-02-17	83.20	83.21	83.01 - 86.00	20,912	1,763,367.04	66
393	2025-02-14	84.00	84.49	83.00 - 85.50	24,719	2,072,285.50	50
394	2025-02-13	86.00	85.50	85.00 - 86.00	18,246	1,558,640.01	22
395	2025-02-12	86.00	86.00	85.00 - 86.00	122,155	10,390,826.45	77
396	2025-02-11	86.32	86.90	86.32 - 86.90	23,630	2,046,041.70	31
397	2025-02-10	87.00	86.32	86.00 - 87.00	19,585	1,696,152.50	45
398	2025-02-07	87.00	87.51	86.50 - 87.97	34,084	2,959,404.78	36
399	2025-02-06	86.00	85.64	85.20 - 86.50	18,350	1,573,992.69	49
400	2025-02-05	85.67	86.96	85.50 - 87.00	17,190	1,472,166.76	44
401	2025-02-04	86.00	85.67	85.55 - 87.00	10,447	899,640.99	31
402	2025-02-03	85.60	87.46	85.50 - 87.50	48,891	4,192,052.89	68
403	2025-01-31	87.50	87.50	85.61 - 87.98	15,033	1,304,831.14	51
404	2025-01-30	87.89	87.94	86.59 - 87.99	11,502	1,011,459.06	32
405	2025-01-29	86.00	87.89	85.60 - 87.90	15,659	1,344,334.15	27
406	2025-01-28	87.79	86.59	86.00 - 87.79	1,717	149,053.65	32
407	2025-01-27	86.01	86.52	86.01 - 87.80	30,149	2,617,508.80	62
408	2025-01-24	86.91	87.79	86.91 - 87.80	7,948	691,897.35	29
409	2025-01-23	86.91	86.61	85.00 - 86.91	8,401	719,946.11	39
410	2025-01-22	86.91	85.05	85.00 - 86.91	45,216	3,850,612.66	61
411	2025-01-21	86.00	87.00	85.20 - 87.56	14,543	1,252,740.16	24
412	2025-01-20	85.30	86.91	85.00 - 87.00	36,295	3,097,356.90	57
413	2025-01-17	88.00	87.56	85.50 - 88.00	21,918	1,887,501.69	44
414	2025-01-16	87.00	87.99	86.00 - 88.00	8,270	725,940.36	30
415	2025-01-15	86.00	86.72	86.00 - 87.99	18,130	1,574,289.40	30
416	2025-01-14	88.30	85.47	85.00 - 88.30	26,374	2,258,597.43	39
417	2025-01-13	87.00	88.47	84.12 - 88.47	24,551	2,107,498.72	69
418	2025-01-10	88.29	88.09	86.00 - 88.48	12,148	1,064,536.46	50
419	2025-01-09	88.30	88.29	88.00 - 88.30	12,911	1,139,657.99	30
420	2025-01-08	88.27	88.48	88.00 - 88.49	2,956	260,808.38	47
421	2025-01-07	88.47	88.28	85.10 - 88.49	23,600	2,052,319.20	46
422	2025-01-06	86.52	88.49	86.52 - 88.61	7,810	678,827.96	38
423	2025-01-03	85.07	88.63	85.07 - 88.77	3,849	330,441.61	42
424	2025-01-02	88.80	86.74	85.01 - 88.80	5,967	519,783.50	49
425	2024-12-31	88.86	88.89	88.00 - 88.93	176,231	15,663,995.78	109
426	2024-12-30	84.35	88.48	84.35 - 88.89	239,931	21,206,724.94	131
427	2024-12-27	84.21	88.04	84.21 - 88.88	53,933	4,714,890.95	69
428	2024-12-26	87.00	87.86	84.10 - 87.96	30,259	2,629,921.32	55
429	2024-12-25	87.94	84.66	84.00 - 87.94	12,708	1,077,945.43	41
430	2024-12-24	84.21	87.89	84.00 - 87.99	82,206	7,013,558.95	85
431	2024-12-23	86.99	87.71	84.03 - 88.99	455,730	39,040,078.01	130
432	2024-12-20	84.21	84.83	84.00 - 87.97	41,111	3,468,650.18	60
433	2024-12-19	88.50	88.00	84.00 - 88.94	32,328	2,723,137.46	28
434	2024-12-18	85.50	88.35	84.00 - 89.00	174,604	15,375,363.45	90
435	2024-12-17	85.01	84.13	84.02 - 86.50	208,628	17,727,441.85	44
436	2024-12-16	85.01	85.09	84.00 - 86.90	9,389	795,652.83	38
437	2024-12-13	85.00	87.29	84.00 - 87.49	27,098	2,306,655.66	39
438	2024-12-12	88.00	86.00	86.00 - 88.00	12,589	1,082,757.50	27
439	2024-12-11	88.34	88.33	85.01 - 88.34	2,805	245,323.11	35
440	2024-12-10	88.00	88.00	87.98 - 88.00	7,086	623,544.92	24
441	2024-12-09	86.50	88.04	86.50 - 88.89	10,688	927,015.02	26
442	2024-12-06	86.01	84.25	82.25 - 87.00	46,511	3,934,852.64	68
443	2024-12-05	87.00	86.77	85.11 - 87.00	4,952	426,269.16	44
444	2024-12-04	89.04	87.05	85.50 - 89.04	16,919	1,458,992.50	39
445	2024-12-03	86.00	89.10	86.00 - 89.24	74,338	6,394,728.68	57
446	2024-12-02	87.96	85.54	85.10 - 89.98	15,517	1,337,317.60	44
447	2024-11-29	86.42	87.93	85.00 - 91.00	139,681	12,205,748.55	89
448	2024-11-28	86.42	86.31	85.11 - 86.42	2,034	175,647.57	60
449	2024-11-27	85.10	84.74	83.00 - 86.46	13,060	1,115,674.72	40
450	2024-11-25	86.00	86.47	86.00 - 86.68	13,943	1,199,694.38	33
451	2024-11-22	86.76	86.71	85.00 - 86.76	57,034	4,855,572.22	68
452	2024-11-21	85.00	85.12	85.00 - 86.77	263,245	22,570,873.09	90
453	2024-11-20	83.11	85.16	82.16 - 86.00	9,414	795,941.03	34
454	2024-11-19	85.99	85.00	85.00 - 85.99	209,784	17,835,282.56	29
455	2024-11-18	84.00	85.90	84.00 - 85.98	13,136	1,108,713.25	34
456	2024-11-15	83.01	86.56	83.01 - 86.66	8,448	702,622.80	11
457	2024-11-14	82.22	86.62	82.10 - 86.65	212,237	17,953,622.47	35
458	2024-11-13	84.00	83.48	82.04 - 86.79	49,023	4,115,367.75	86
459	2024-11-12	86.95	84.70	83.10 - 86.95	59,815	5,067,700.71	39
460	2024-11-11	86.00	85.19	85.00 - 87.60	78,399	6,671,012.64	76
461	2024-11-08	85.02	87.65	85.02 - 87.73	9,040	773,237.49	28
462	2024-11-07	87.00	87.49	85.01 - 87.82	4,358	380,190.89	30
463	2024-11-06	85.24	87.84	85.02 - 88.90	31,853	2,715,604.63	71
464	2024-11-05	85.23	86.61	85.03 - 89.60	52,126	4,452,492.78	23
465	2024-11-04	86.00	85.24	85.20 - 89.90	9,565	821,726.69	33
466	2024-11-01	85.90	85.93	85.90 - 90.00	15,566	1,344,682.70	24
467	2024-10-31	88.00	85.89	85.50 - 91.97	5,016	433,770.40	22
468	2024-10-30	85.01	90.17	85.01 - 92.00	124,235	11,143,664.34	116
469	2024-10-29	85.01	86.25	85.00 - 87.99	16,749	1,428,054.05	34
470	2024-10-28	88.82	87.09	85.00 - 88.82	22,210	1,908,069.33	46
471	2024-10-25	88.85	87.99	85.00 - 88.85	5,327	454,034.94	30
472	2024-10-24	88.99	88.94	85.00 - 89.00	11,649	1,009,729.19	45
473	2024-10-23	89.99	89.50	85.30 - 89.99	15,251	1,315,194.35	48
474	2024-10-22	86.12	86.16	86.00 - 89.99	35,005	3,015,766.72	24
475	2024-10-21	91.38	91.00	90.00 - 91.38	3,772	340,876.36	25
476	2024-10-18	91.43	89.24	87.00 - 91.43	358	32,083.70	15
477	2024-10-17	91.49	87.07	85.00 - 91.49	5,205	453,200.93	17
478	2024-10-16	91.99	91.58	88.01 - 91.99	10,517	946,298.98	58
479	2024-10-15	83.00	91.72	81.00 - 94.55	133,836	12,200,565.75	77
480	2024-10-14	83.50	82.84	81.00 - 84.99	22,882	1,899,943.91	61
481	2024-10-10	86.00	85.00	83.20 - 86.00	8,496	716,344.40	60
482	2024-10-09	88.00	85.35	84.00 - 88.99	29,456	2,538,906.33	37
483	2024-10-08	89.00	88.79	85.00 - 89.00	6,784	587,467.50	28
484	2024-10-07	85.00	89.99	85.00 - 89.99	9,904	852,646.03	30
485	2024-10-04	89.99	88.13	88.00 - 90.00	8,533	756,207.82	44
486	2024-10-03	88.00	89.17	85.00 - 91.00	12,496	1,092,186.83	49
487	2024-10-02	94.40	92.00	86.05 - 94.50	10,909	989,392.14	55
488	2024-09-30	94.55	94.56	90.10 - 94.56	45,314	4,281,473.49	104
489	2024-09-27	94.00	94.72	90.00 - 94.99	29,191	2,737,656.39	63
490	2024-09-26	92.55	94.28	85.02 - 95.88	79,463	7,489,657.14	138
491	2024-09-25	81.00	92.58	81.00 - 97.00	87,627	8,109,580.02	50
492	2024-09-24	80.00	84.53	79.00 - 91.80	115,234	9,729,223.28	48
493	2024-09-23	78.07	80.00	78.00 - 80.00	5,669	445,411.51	27
494	2024-09-20	80.70	77.46	77.11 - 80.70	109,031	8,596,001.91	71
495	2024-09-19	80.50	80.70	79.00 - 80.70	6,400	515,135.96	42
496	2024-09-18	80.70	80.70	77.10 - 80.70	17,542	1,396,786.27	39
497	2024-09-17	80.50	77.55	77.03 - 80.69	79,835	6,312,753.45	62
498	2024-09-16	80.50	80.13	79.77 - 80.70	39,057	3,138,767.52	67
499	2024-09-13	80.78	80.79	80.00 - 80.79	1,417	114,465.59	46
500	2024-09-12	80.00	79.77	78.02 - 80.79	90,066	7,158,929.62	77
501	2024-09-11	79.51	79.58	79.50 - 80.79	12,171	973,613.59	38
502	2024-09-10	80.00	80.70	80.00 - 80.70	21,580	1,727,246.88	35
503	2024-09-09	80.00	79.46	79.00 - 80.80	16,566	1,322,101.74	48
504	2024-09-06	80.79	80.80	80.00 - 80.80	9,051	731,220.39	86
505	2024-09-05	78.07	80.18	78.07 - 81.00	33,765	2,667,888.70	56
506	2024-09-04	81.00	80.99	77.24 - 81.99	36,232	2,870,542.51	53
507	2024-09-03	80.01	80.51	80.00 - 82.00	9,318	753,048.16	35
508	2024-09-02	82.00	81.98	79.01 - 82.99	11,268	911,466.31	51
509	2024-08-30	82.97	82.50	81.50 - 83.00	12,362	1,025,494.23	26
510	2024-08-29	81.00	82.00	77.05 - 82.00	33,736	2,711,153.69	79
511	2024-08-28	83.00	82.00	82.00 - 83.00	6,692	551,128.00	33
512	2024-08-27	83.23	82.98	82.00 - 83.23	7,726	637,623.25	36
513	2024-08-26	83.00	83.18	82.91 - 83.23	8,009	665,808.32	37
514	2024-08-23	83.00	82.91	80.00 - 83.00	15,986	1,316,946.78	88
515	2024-08-22	81.94	81.94	80.01 - 82.99	27,671	2,261,835.06	30
516	2024-08-21	82.00	81.98	76.03 - 82.00	42,471	3,403,921.54	69
517	2024-08-20	82.98	82.97	80.03 - 82.98	21,971	1,784,606.76	54
518	2024-08-19	82.00	81.23	81.00 - 83.20	33,311	2,717,939.73	60
519	2024-08-16	83.39	83.23	83.00 - 85.00	6,392	532,693.43	150
520	2024-08-15	82.17	83.39	82.00 - 83.40	27,620	2,270,870.51	66
521	2024-08-14	83.99	83.99	83.00 - 84.00	30,401	2,530,885.30	76
522	2024-08-13	84.00	83.40	83.02 - 85.00	39,210	3,278,440.69	70
523	2024-08-12	84.80	84.02	84.00 - 85.00	56,320	4,744,579.48	106
524	2024-08-09	85.97	84.89	84.00 - 85.97	45,349	3,857,341.17	109
525	2024-08-08	84.99	85.00	84.99 - 85.98	9,152	777,916.92	37
526	2024-08-07	84.99	84.27	84.00 - 85.00	10,321	874,540.71	45
527	2024-08-06	85.01	84.96	84.20 - 86.00	29,715	2,524,419.29	71
528	2024-08-05	85.00	86.00	85.00 - 86.00	15,280	1,311,230.36	102
529	2024-08-02	85.98	84.37	84.18 - 85.99	6,485	550,456.31	43
530	2024-08-01	84.50	84.17	83.00 - 86.60	32,151	2,732,494.30	53
531	2024-07-31	86.89	84.58	83.50 - 86.89	21,807	1,857,353.60	74
532	2024-07-30	86.99	85.16	85.00 - 86.99	13,655	1,169,103.24	60
533	2024-07-29	85.50	85.08	85.00 - 87.00	243,694	21,084,175.67	43
534	2024-07-26	85.02	85.73	85.02 - 87.47	30,019	2,564,727.57	114
535	2024-07-25	85.09	86.46	85.00 - 87.50	48,571	4,155,161.36	74
536	2024-07-24	87.00	85.13	85.00 - 87.98	45,887	3,917,221.73	60
537	2024-07-23	85.62	86.74	85.00 - 87.99	30,238	2,602,599.34	68
538	2024-07-22	85.63	87.74	85.60 - 88.80	40,846	3,530,551.99	72
539	2024-07-19	88.79	86.59	85.61 - 88.79	12,000	1,039,245.50	83
540	2024-07-18	88.86	86.27	86.00 - 88.86	4,660	407,256.62	42
541	2024-07-17	86.12	87.02	86.02 - 88.99	29,609	2,560,531.09	41
542	2024-07-16	89.00	86.29	85.06 - 89.00	58,535	5,116,539.22	66
543	2024-07-09	88.99	88.86	87.32 - 89.00	44,890	3,988,908.68	45
544	2024-07-08	88.00	87.32	87.15 - 88.99	33,739	2,952,757.38	41
545	2024-07-05	90.00	89.00	87.00 - 91.00	39,220	3,482,724.28	94
546	2024-07-04	89.13	89.01	89.00 - 90.00	53,924	4,804,187.02	45
547	2024-07-03	93.51	91.01	89.06 - 94.00	57,872	5,274,232.08	55
548	2024-07-02	90.12	93.63	90.12 - 94.78	60,016	5,560,509.26	43
549	2024-07-01	93.00	94.78	90.10 - 99.90	140,942	13,347,929.77	68
550	2024-06-27	90.10	93.71	90.00 - 95.00	292,553	27,326,430.23	254
551	2024-06-26	83.10	92.14	83.10 - 93.98	216,264	19,202,498.08	134
552	2024-06-25	88.01	83.57	82.00 - 92.00	1,011,559	84,801,071.77	99
553	2024-06-24	90.00	86.79	86.01 - 90.00	316,615	27,564,725.63	75
554	2024-06-21	90.01	90.99	90.00 - 93.99	25,084	2,272,837.70	22
555	2024-06-20	94.00	93.19	90.00 - 95.09	122,314	11,235,655.62	77
556	2024-06-19	90.00	95.00	90.00 - 95.00	125,601	11,810,687.43	70
557	2024-06-18	89.03	93.47	88.10 - 95.87	88,303	8,212,343.97	55
558	2024-06-17	90.10	92.95	89.01 - 92.96	21,082	1,951,080.90	33
559	2024-06-14	89.02	89.50	89.00 - 93.00	21,392	1,932,323.30	26
560	2024-06-13	89.99	92.86	88.00 - 93.40	142,080	12,928,207.13	65
561	2024-06-12	90.00	90.00	89.00 - 90.00	5,620	503,648.00	44
562	2024-06-11	90.00	90.00	90.00 - 90.00	1,553	139,770.00	22
563	2024-06-10	90.99	91.00	89.00 - 91.00	8,744	784,658.22	35
564	2024-06-07	89.05	90.89	89.05 - 90.99	329	29,638.34	17
565	2024-06-06	90.50	89.17	89.00 - 90.99	12,988	1,171,809.23	45
566	2024-06-05	90.50	90.57	90.50 - 90.99	7,391	669,378.93	7
567	2024-06-04	90.50	90.50	90.00 - 90.50	1,416	127,898.00	18
568	2024-06-03	91.00	91.00	90.00 - 92.00	2,107	190,870.94	203
569	2024-05-31	90.00	90.53	87.01 - 91.00	5,945	527,515.74	35
570	2024-05-30	90.00	90.00	89.00 - 90.00	10,647	951,748.13	40
571	2024-05-29	89.90	89.88	89.80 - 90.00	14,679	1,320,181.85	31
572	2024-05-28	89.90	89.90	89.20 - 89.90	9,895	886,900.50	18
573	2024-05-27	89.10	89.90	89.10 - 91.00	13,568	1,213,807.36	33
574	2024-05-24	89.01	88.16	88.06 - 91.00	32,351	2,893,979.08	32
575	2024-05-22	89.00	89.99	88.00 - 89.99	16,663	1,479,641.97	18
576	2024-05-21	87.08	89.63	87.08 - 89.99	23,333	2,095,010.41	20
577	2024-05-20	88.01	87.60	87.01 - 90.00	30,207	2,654,029.34	48
578	2024-05-17	90.02	90.00	87.00 - 91.00	23,092	2,039,808.74	63
579	2024-05-16	90.01	91.00	90.01 - 91.00	5,130	465,216.30	19
580	2024-05-15	92.00	91.90	88.80 - 92.00	5,365	486,359.80	36
581	2024-05-14	89.01	92.95	89.00 - 92.97	81,915	7,475,435.26	50
582	2024-05-13	88.60	90.00	88.01 - 90.00	24,314	2,149,422.21	40
583	2024-05-10	90.00	90.00	90.00 - 90.00	22,282	2,005,380.00	25
584	2024-05-09	91.70	90.05	90.00 - 91.70	73,228	6,594,598.35	49
585	2024-05-08	91.03	90.00	90.00 - 91.80	15,492	1,401,631.43	29
586	2024-05-07	90.00	90.01	90.00 - 91.80	67,605	6,085,891.73	38
587	2024-05-06	91.00	90.28	90.02 - 91.00	6,930	627,711.90	35
588	2024-05-03	91.50	90.55	90.03 - 92.00	24,695	2,260,707.84	47
589	2024-05-02	91.00	91.86	90.50 - 92.00	5,674	516,827.00	43
590	2024-05-01	90.02	91.46	90.02 - 92.00	12,630	1,139,745.18	36
591	2024-04-30	89.00	89.91	88.57 - 92.00	33,759	3,018,626.74	54
592	2024-04-29	90.00	89.59	89.00 - 92.00	33,568	3,016,538.60	56
593	2024-04-26	91.00	90.46	90.00 - 91.00	17,117	1,553,967.20	61
594	2024-04-25	92.00	91.29	88.00 - 92.00	26,420	2,377,436.52	82
595	2024-04-24	90.50	92.79	90.00 - 92.79	37,386	3,381,962.25	75
596	2024-04-23	92.00	90.74	90.50 - 92.00	27,453	2,502,811.41	61
597	2024-04-22	91.02	92.79	91.02 - 94.30	23,972	2,216,338.74	55
598	2024-04-19	93.20	93.51	91.05 - 94.30	312,792	29,241,541.40	189
599	2024-04-18	94.18	92.25	91.64 - 94.18	12,858	1,181,882.39	32
600	2024-04-17	91.63	93.09	91.63 - 94.20	22,789	2,114,799.84	28
601	2024-04-16	91.88	92.81	91.12 - 93.00	8,477	780,961.35	36
602	2024-04-15	95.00	91.88	91.10 - 95.00	26,101	2,412,077.21	70
603	2024-04-12	93.15	96.00	93.15 - 96.88	9,231	875,252.90	31
604	2024-04-11	96.99	96.61	93.03 - 96.99	29,593	2,817,163.67	49
605	2024-04-10	93.70	96.31	93.10 - 96.99	87,662	8,426,430.41	124
606	2024-04-09	93.50	93.50	91.10 - 93.60	31,269	2,920,634.01	82
607	2024-04-08	93.00	93.00	91.00 - 93.00	34,377	3,193,529.37	113
608	2024-04-05	92.00	93.00	90.00 - 93.00	105,320	9,775,683.53	115
609	2024-04-04	92.00	92.04	90.00 - 93.00	29,453	2,693,143.24	62
610	2024-04-03	92.13	92.00	90.00 - 92.13	10,358	946,278.79	35
611	2024-04-02	90.02	90.23	90.00 - 92.00	27,240	2,464,715.59	52
612	2024-04-01	91.00	91.24	90.00 - 91.99	32,285	2,916,731.00	52
613	2024-03-29	90.00	91.00	90.00 - 91.00	8,018	722,611.36	65
614	2024-03-28	90.00	90.01	90.00 - 91.00	15,867	1,429,239.51	25
615	2024-03-27	90.00	91.50	90.00 - 91.95	17,807	1,618,268.62	42
616	2024-03-26	90.10	91.00	90.00 - 91.00	6,626	598,251.45	32
617	2024-03-25	90.10	91.00	90.00 - 91.00	46,031	4,146,174.78	89
618	2024-03-22	92.00	91.95	90.10 - 92.00	3,109	285,418.39	28
619	2024-03-21	90.00	90.08	90.00 - 92.00	8,739	789,794.26	21
620	2024-03-20	90.01	91.00	90.00 - 91.00	10,339	930,880.59	28
621	2024-03-19	91.50	91.75	90.00 - 92.00	32,674	2,947,511.03	49
622	2024-03-18	90.00	92.13	90.00 - 92.97	11,920	1,077,950.71	38
623	2024-03-15	93.00	92.13	90.01 - 93.00	7,941	733,633.76	39
624	2024-03-14	93.89	93.70	90.75 - 93.89	1,122	105,241.29	88
625	2024-03-13	92.00	90.90	90.00 - 94.17	24,835	2,260,795.78	32
626	2024-03-12	94.98	90.97	88.13 - 94.98	53,972	4,923,087.73	75
627	2024-03-11	94.00	92.90	90.55 - 96.28	13,982	1,298,964.29	51
628	2024-03-07	94.99	95.98	90.20 - 96.96	41,021	3,877,440.78	91
629	2024-03-06	93.00	93.04	88.05 - 98.57	53,853	4,854,054.87	44
630	2024-03-05	92.01	96.64	92.00 - 99.00	50,015	4,673,587.60	104
631	2024-03-04	92.00	94.80	91.02 - 95.00	39,655	3,707,704.14	65
632	2024-03-01	92.00	94.45	88.56 - 95.39	62,816	5,838,560.39	99
633	2024-02-29	92.17	92.58	92.07 - 95.63	22,355	2,072,683.85	60
634	2024-02-28	92.56	92.16	92.08 - 95.69	5,290	488,147.90	41
635	2024-02-27	95.89	93.13	92.50 - 95.90	43,942	4,138,440.09	157
636	2024-02-26	93.01	93.63	93.00 - 96.00	86,882	8,112,934.63	63
637	2024-02-23	96.48	93.63	92.01 - 96.49	23,213	2,174,773.40	59
638	2024-02-22	96.49	96.49	96.00 - 96.49	11,109	1,069,575.00	42
639	2024-02-21	96.50	96.48	93.04 - 96.50	40,891	3,858,852.09	79
640	2024-02-20	98.00	97.19	97.00 - 99.94	7,120	696,424.72	59
641	2024-02-19	100.50	98.35	98.00 - 100.99	31,598	3,160,044.11	53
642	2024-02-16	98.00	99.98	97.02 - 100.00	29,780	2,930,735.90	59
643	2024-02-15	99.00	99.00	98.50 - 99.00	5,520	544,245.00	17
644	2024-02-14	97.99	97.76	97.50 - 99.00	18,346	1,799,833.55	39
645	2024-02-13	97.00	97.83	97.00 - 97.99	3,765	368,462.21	31
646	2024-02-09	97.57	97.79	96.70 - 97.95	1,939	189,700.91	19
647	2024-02-08	97.30	97.57	93.71 - 97.95	61,301	5,948,759.93	127
648	2024-02-07	95.99	96.68	93.40 - 97.30	37,169	3,591,801.58	92
649	2024-02-06	93.31	96.31	93.30 - 97.25	43,191	4,095,705.44	35
650	2024-02-05	94.50	94.52	93.23 - 97.39	49,698	4,695,636.29	283
651	2024-02-02	95.00	94.50	94.01 - 95.00	19,250	1,828,059.54	114
652	2024-02-01	97.00	96.23	95.25 - 97.50	29,363	2,830,850.88	303
653	2024-01-31	95.00	97.87	94.00 - 97.94	23,472	2,232,528.85	236
654	2024-01-30	97.94	97.92	93.20 - 97.94	17,767	1,696,182.78	314
655	2024-01-29	97.99	95.77	93.10 - 97.99	47,695	4,539,057.75	202
656	2024-01-26	98.95	98.93	97.70 - 98.95	578	57,182.00	93
657	2024-01-25	98.40	98.97	95.04 - 99.00	11,522	1,105,562.97	129
658	2024-01-24	97.00	97.70	95.00 - 98.00	54,211	5,248,576.98	145
659	2024-01-23	97.08	97.84	97.00 - 99.99	16,881	1,657,169.18	92
660	2024-01-22	100.00	97.16	97.00 - 100.00	40,698	3,988,676.47	39
661	2024-01-19	100.49	100.49	100.49 - 100.49	2,042	205,200.58	3
662	2024-01-18	100.00	100.97	97.00 - 100.97	16,651	1,628,106.36	37
663	2024-01-17	100.00	100.00	98.00 - 100.00	56,135	5,608,841.70	43
664	2024-01-16	100.00	100.00	100.00 - 100.00	4,761	476,100.00	33
665	2024-01-15	100.00	101.22	97.52 - 101.95	17,462	1,724,259.58	43
666	2024-01-12	100.00	100.10	98.50 - 101.95	12,370	1,238,960.46	40
667	2024-01-11	98.02	101.96	98.02 - 101.99	9,042	921,000.86	43
668	2024-01-10	99.02	98.48	98.00 - 100.00	15,842	1,563,777.96	60
669	2024-01-09	100.00	99.28	99.01 - 102.48	12,707	1,265,562.28	54
670	2024-01-08	102.50	100.06	100.00 - 102.50	69,018	6,990,980.19	68
671	2024-01-05	101.99	102.43	100.00 - 102.50	52,466	5,369,006.26	148
672	2024-01-04	103.00	100.31	100.00 - 103.00	11,292	1,152,494.79	42
673	2024-01-03	100.00	102.98	100.00 - 104.68	53,222	5,444,145.64	82
674	2024-01-02	100.20	104.73	100.00 - 105.54	53,316	5,495,058.04	46
675	2023-12-28	100.00	99.95	99.01 - 101.00	34,300	3,428,281.50	41
676	2023-12-27	100.00	98.63	98.10 - 100.00	7,948	787,355.40	29
677	2023-12-26	97.55	100.00	97.55 - 100.00	7,156	708,024.41	46
678	2023-12-25	98.00	98.61	97.00 - 100.00	85,524	8,394,829.28	53
679	2023-12-22	99.00	97.19	97.00 - 99.00	29,205	2,838,042.72	36
680	2023-12-21	99.50	97.12	97.00 - 99.50	53,174	5,168,561.36	73
681	2023-12-20	98.00	99.37	98.00 - 99.97	7,171	705,570.32	15
682	2023-12-19	99.00	98.01	98.00 - 99.00	19,752	1,942,135.78	36
683	2023-12-18	97.11	98.02	97.11 - 99.00	14,780	1,448,184.51	25
684	2023-12-15	98.00	98.13	97.01 - 99.00	47,285	4,637,728.22	39
685	2023-12-14	99.98	98.04	97.18 - 99.98	10,463	1,028,582.38	33
686	2023-12-13	100.00	100.00	97.01 - 100.00	45,216	4,514,750.69	113
687	2023-12-12	97.10	100.00	97.01 - 100.00	7,925	779,754.70	32
688	2023-12-11	99.00	100.00	97.01 - 100.00	64,315	6,408,941.97	116
689	2023-12-08	98.01	99.00	97.00 - 99.00	28,753	2,796,562.07	41
690	2023-12-07	97.60	98.75	97.02 - 100.00	19,483	1,916,859.28	57
691	2023-12-06	98.00	97.73	97.58 - 99.53	19,544	1,910,758.38	42
692	2023-12-05	97.66	99.53	97.65 - 99.53	29,579	2,892,230.32	25
693	2023-12-04	99.52	98.67	98.00 - 99.53	36,156	3,579,184.67	63
694	2023-12-01	100.00	100.00	99.50 - 100.00	10,372	1,035,589.00	32
695	2023-11-30	100.00	100.00	99.50 - 100.00	9,814	978,642.70	27
696	2023-11-29	99.00	100.00	98.05 - 100.00	4,883	483,640.62	41
697	2023-11-28	99.50	98.38	98.00 - 100.00	19,676	1,950,435.05	76
698	2023-11-27	100.00	99.18	99.02 - 100.01	19,847	1,983,771.90	45
699	2023-11-24	99.00	100.00	97.57 - 101.76	11,068	1,092,996.28	31
700	2023-11-23	102.00	97.73	97.51 - 102.00	47,879	4,731,272.69	56
701	2023-11-22	102.75	101.50	98.00 - 102.75	23,782	2,383,429.24	60
702	2023-11-21	100.02	102.09	100.02 - 102.77	11,779	1,194,143.46	10
703	2023-11-20	100.62	100.02	100.00 - 103.27	52,922	5,336,395.97	90
704	2023-11-17	100.51	102.36	100.51 - 103.29	12,850	1,299,627.61	35
705	2023-11-16	101.10	100.33	100.02 - 103.36	11,832	1,198,234.18	38
706	2023-11-15	102.00	102.74	100.00 - 103.97	123,001	12,621,330.55	141
707	2023-11-13	102.00	104.38	100.00 - 104.73	60,817	6,199,491.41	105
708	2023-11-10	102.50	103.87	102.00 - 104.76	86,322	8,946,829.56	97
709	2023-11-09	102.50	103.97	102.00 - 104.00	22,386	2,320,272.94	35
710	2023-11-08	104.00	101.80	101.33 - 104.00	37,015	3,768,081.84	30
711	2023-11-07	103.89	104.00	101.31 - 104.00	16,811	1,725,855.72	45
712	2023-11-06	103.89	103.06	103.05 - 103.89	3,975	411,442.65	15
713	2023-11-03	103.95	103.04	103.00 - 103.95	5,359	553,065.27	18
714	2023-11-02	103.88	101.74	101.30 - 103.96	18,498	1,888,194.22	53
715	2023-11-01	103.88	103.87	102.01 - 103.88	6,703	696,216.91	26
716	2023-10-31	102.00	103.89	101.00 - 103.94	7,380	757,234.37	33
717	2023-10-30	103.97	101.04	100.93 - 103.97	18,518	1,875,789.18	33
718	2023-10-27	103.97	103.98	103.90 - 103.98	850	88,371.95	15
719	2023-10-26	104.00	104.65	101.00 - 104.00	19,639	2,018,851.65	52
720	2023-10-25	102.00	104.00	102.00 - 104.00	4,951	513,881.93	37
721	2023-10-24	101.23	101.32	101.00 - 104.00	36,885	3,734,233.62	43
722	2023-10-23	104.00	102.44	101.57 - 104.00	4,066	416,525.39	38
723	2023-10-20	102.39	101.54	100.65 - 104.85	38,908	3,950,537.52	46
724	2023-10-19	102.36	104.88	102.36 - 104.96	12,716	1,303,037.79	51
725	2023-10-18	105.00	102.32	102.30 - 105.00	7,176	735,873.56	34
726	2023-10-17	106.00	105.00	105.00 - 106.49	4,193	442,359.08	17
727	2023-10-16	103.00	106.47	101.12 - 106.50	74,815	7,869,428.84	43
728	2023-10-13	104.99	105.99	101.12 - 105.99	15,106	1,583,128.01	38
729	2023-10-12	103.00	105.39	100.80 - 106.00	29,218	3,062,752.45	34
730	2023-10-11	101.00	101.57	100.60 - 103.00	27,337	2,763,123.28	39
731	2023-10-10	101.32	101.23	100.60 - 102.22	42,966	4,343,393.42	36
732	2023-10-09	102.22	102.22	100.68 - 102.22	38,354	3,911,569.19	35
733	2023-10-06	101.43	102.22	100.48 - 104.96	15,269	1,544,511.01	40
734	2023-10-05	105.00	102.20	100.41 - 105.00	10,871	1,107,610.46	45
735	2023-10-04	106.50	101.38	100.00 - 106.50	37,899	3,853,159.97	75
736	2023-10-03	106.65	106.62	102.50 - 106.67	83,038	8,841,515.11	187
737	2023-10-02	106.00	106.66	104.00 - 106.67	36,399	3,831,063.96	78
738	2023-09-29	106.00	106.16	106.00 - 106.67	780,098	83,051,139.43	50
739	2023-09-28	105.57	106.61	105.57 - 106.65	25,149	2,673,910.06	23
740	2023-09-27	105.04	106.56	105.04 - 106.69	25,128	2,658,314.29	42
741	2023-09-26	106.39	106.70	106.00 - 106.70	154,644	16,467,107.08	36
742	2023-09-25	106.40	106.40	105.00 - 106.40	7,343	772,380.84	26
743	2023-09-22	106.00	106.00	105.00 - 106.40	13,138	1,390,183.47	28
744	2023-09-21	106.00	105.51	105.20 - 106.00	2,210	233,178.70	6
745	2023-09-20	106.00	106.00	105.00 - 106.40	13,138	1,390,183.47	28
746	2023-09-19	106.39	106.40	106.00 - 106.40	74,373	7,912,673.13	20
747	2023-09-18	106.40	106.40	106.12 - 106.40	15,218	1,615,490.58	37
748	2023-09-15	106.30	106.24	106.10 - 106.40	85,186	9,051,314.30	17
749	2023-09-14	106.39	106.03	106.00 - 106.40	118,157	12,528,775.42	43
750	2023-09-13	106.39	106.06	105.70 - 106.40	26,800	2,843,915.15	35
751	2023-09-12	106.00	105.81	105.60 - 106.97	132,187	14,010,596.07	38
752	2023-09-11	104.71	105.98	104.00 - 105.98	12,250	1,288,310.20	45
753	2023-09-08	103.64	104.71	100.00 - 106.00	150,318	15,404,660.07	79
754	2023-09-07	104.10	103.64	103.00 - 106.00	55,772	5,811,226.25	49
755	2023-09-06	104.57	104.86	104.50 - 106.00	39,525	4,154,415.61	39
756	2023-09-05	102.68	104.55	102.68 - 105.99	14,369	1,488,315.50	29
757	2023-09-04	105.00	105.99	102.44 - 106.00	25,258	2,614,349.09	61
758	2023-09-01	106.97	105.64	105.00 - 106.97	9,393	1,001,069.31	35
759	2023-08-31	105.98	104.60	102.01 - 106.97	137,243	14,459,354.87	170
760	2023-08-30	104.00	106.00	102.05 - 106.00	64,740	6,836,985.56	39
761	2023-08-29	102.20	104.00	102.00 - 104.00	53,082	5,423,762.45	22
762	2023-08-28	102.37	104.00	102.16 - 104.50	10,280	1,057,316.66	51
763	2023-08-25	102.52	102.37	102.16 - 105.99	44,044	4,570,997.48	42
764	2023-08-24	101.14	104.67	101.14 - 106.00	41,788	4,327,080.00	29
765	2023-08-23	106.00	103.73	100.10 - 106.50	64,190	6,664,414.09	63
766	2023-08-22	105.50	104.60	103.50 - 106.00	20,445	2,123,674.29	33
767	2023-08-21	106.00	105.24	103.60 - 106.50	8,789	919,290.52	44
768	2023-08-18	106.80	106.85	104.00 - 106.98	68,427	7,293,092.49	62
769	2023-08-17	105.00	106.87	104.00 - 106.97	74,212	7,892,345.63	30
770	2023-08-16	106.98	106.88	105.00 - 106.98	45,663	4,879,653.85	18
771	2023-08-15	106.00	106.83	105.00 - 106.97	62,442	6,645,474.71	27
772	2023-08-14	106.50	106.95	105.00 - 106.96	19,545	2,080,810.32	29
773	2023-08-11	102.00	106.89	101.20 - 106.93	81,727	8,417,788.65	30
774	2023-08-10	106.20	106.96	102.11 - 106.97	24,102	2,532,643.83	33
775	2023-08-09	104.00	106.19	101.21 - 106.96	69,040	7,286,536.61	37
776	2023-08-08	106.00	106.86	104.00 - 106.90	14,804	1,568,288.01	46
777	2023-08-07	105.00	106.39	104.00 - 106.90	120,778	12,830,193.20	42
778	2023-08-04	102.00	106.43	101.20 - 106.88	47,965	5,074,763.62	94
779	2023-08-03	101.50	103.99	101.00 - 104.00	54,843	5,609,789.17	76
780	2023-08-02	106.88	101.65	101.01 - 106.88	10,815	1,107,395.46	25
781	2023-08-01	105.00	105.74	103.00 - 106.85	109,297	11,635,809.63	117
782	2023-07-31	106.00	106.84	106.00 - 106.85	15,732	1,679,168.25	30
783	2023-07-28	104.00	106.89	104.00 - 106.95	143,422	15,306,196.58	30
784	2023-07-27	103.00	105.00	103.00 - 105.99	9,352	975,673.40	26
785	2023-07-26	103.70	103.33	103.00 - 103.70	2,587	267,679.00	26
786	2023-07-25	103.00	103.30	100.60 - 103.80	13,643	1,399,836.41	31
787	2023-07-24	103.00	101.84	100.00 - 103.80	43,586	4,442,383.56	47
788	2023-07-21	103.00	102.87	102.50 - 104.00	11,547	1,187,818.16	26
789	2023-07-20	105.00	104.99	103.00 - 105.00	1,699	177,587.72	41
790	2023-07-19	106.00	105.98	102.50 - 106.00	9,415	970,192.12	23
791	2023-07-18	106.00	102.51	102.50 - 106.95	28,212	2,922,694.00	48
792	2023-07-17	105.02	104.92	103.13 - 106.49	16,621	1,743,935.68	13
793	2023-07-07	105.10	107.00	105.10 - 107.00	1,877	199,637.30	17
794	2023-07-06	105.01	107.00	105.00 - 107.00	5,649	599,834.90	19
795	2023-07-05	107.00	105.04	103.13 - 107.00	32,547	3,461,378.42	65
796	2023-07-04	106.98	107.24	103.00 - 109.40	53,327	5,666,257.66	128
797	2023-07-03	104.00	106.48	103.50 - 106.70	41,454	4,375,673.19	63
798	2023-06-30	104.00	104.14	103.00 - 107.50	2,609	271,690.30	10
799	2023-06-29	104.00	102.53	102.00 - 105.00	100,160	10,289,438.42	46
800	2023-06-28	105.00	104.00	104.00 - 109.50	13,655	1,425,876.98	20
801	2023-06-27	103.16	110.00	102.10 - 112.00	101,995	10,456,126.01	30
802	2023-06-26	110.06	103.01	102.00 - 114.50	55,872	5,939,112.17	99
803	2023-06-23	114.50	111.71	110.02 - 114.50	813	90,817.10	12
804	2023-06-22	114.99	110.31	110.00 - 114.99	6,746	744,272.61	19
805	2023-06-21	114.67	114.76	106.22 - 114.99	25,939	2,942,334.00	33
806	2023-06-20	113.00	114.67	107.01 - 115.00	31,867	3,578,628.97	134
807	2023-06-19	110.00	113.62	106.20 - 115.00	238,049	26,193,508.33	39
808	2023-06-16	112.00	112.61	107.01 - 114.00	23,793	2,670,185.01	35
809	2023-06-15	110.99	111.64	105.02 - 113.00	121,254	13,493,590.72	31
810	2023-06-14	109.00	110.59	103.53 - 115.00	65,925	7,199,076.89	41
811	2023-06-13	105.00	109.59	103.25 - 112.50	47,101	5,136,952.47	65
812	2023-06-12	103.01	109.00	102.51 - 109.79	36,245	3,880,324.81	60
813	2023-06-09	108.00	108.74	102.00 - 109.50	260,134	27,823,303.19	42
814	2023-06-08	102.12	108.74	102.12 - 109.00	101,336	10,918,377.54	131
815	2023-06-07	105.00	106.93	102.00 - 108.48	104,646	11,105,393.08	43
816	2023-06-06	105.00	105.12	102.01 - 108.00	27,070	2,856,594.96	64
817	2023-06-05	107.00	106.12	101.22 - 107.90	65,007	6,917,740.58	167
818	2023-06-02	105.90	107.17	100.02 - 107.90	24,350	2,562,153.66	38
819	2023-05-31	102.00	105.97	97.00 - 108.00	146,309	14,843,245.62	83
820	2023-05-30	104.00	101.96	101.01 - 106.45	27,333	2,803,253.21	89
821	2023-05-29	104.00	104.39	104.00 - 106.70	14,191	1,481,499.80	38
822	2023-05-26	103.00	106.45	100.00 - 106.97	30,228	3,096,853.22	46
823	2023-05-25	102.00	103.62	102.00 - 106.99	7,261	760,099.34	25
824	2023-05-24	105.00	101.14	100.00 - 107.00	57,033	5,769,502.66	38
825	2023-05-23	107.00	105.00	103.00 - 107.00	18,947	1,993,840.76	22
826	2023-05-22	104.99	107.27	101.00 - 108.00	104,133	10,901,349.79	91
827	2023-05-19	106.00	108.48	105.00 - 108.50	32,284	3,483,196.00	55
828	2023-05-18	108.00	108.99	102.00 - 108.99	21,789	2,279,842.43	70
829	2023-05-17	107.10	108.06	105.00 - 109.50	65,826	7,112,089.94	112
830	2023-05-16	107.00	108.21	107.00 - 109.00	36,045	3,887,256.02	76
831	2023-05-15	110.00	105.52	105.00 - 110.00	41,345	4,395,237.09	70
832	2023-05-12	109.00	110.98	105.00 - 111.00	79,151	8,560,277.70	99
833	2023-05-11	110.00	109.79	109.00 - 111.00	136,701	15,043,920.00	83
834	2023-05-10	108.00	108.91	106.00 - 110.00	110,283	11,993,814.29	76
835	2023-05-09	109.00	109.79	108.00 - 109.98	28,571	3,119,852.81	51
836	2023-05-08	109.00	109.68	103.00 - 110.00	207,401	22,423,496.26	116
837	2023-05-05	109.00	110.00	107.50 - 110.00	81,183	8,868,698.32	67
838	2023-05-04	108.00	108.42	107.50 - 110.00	66,080	7,160,471.00	93
839	2023-05-03	110.50	111.88	106.08 - 111.89	167,232	18,551,823.23	80
840	2023-05-02	111.89	111.76	106.01 - 111.89	48,260	5,309,025.26	39
841	2023-05-01	107.10	111.50	104.00 - 112.00	127,302	13,923,314.70	112
842	2023-04-28	112.00	112.98	108.00 - 113.00	219,412	24,746,070.04	68
843	2023-04-27	108.00	111.80	107.00 - 112.50	145,734	16,282,827.74	55
844	2023-04-26	110.00	111.88	105.01 - 112.00	31,688	3,370,533.82	21
845	2023-04-25	112.96	111.99	106.10 - 112.97	42,689	4,715,706.86	31
846	2023-04-24	110.00	109.70	105.03 - 113.00	190,851	21,081,121.37	54
847	2023-04-21	110.00	113.99	110.00 - 113.99	64,897	7,191,403.45	29
848	2023-04-20	107.00	109.90	106.00 - 110.00	38,311	4,155,116.14	65
849	2023-04-19	105.00	107.12	105.00 - 109.00	95,621	10,242,829.78	53
850	2023-04-18	105.00	105.95	101.50 - 108.00	25,010	2,581,910.20	110
851	2023-04-17	103.00	105.00	101.60 - 105.00	37,410	3,834,784.40	58
852	2023-04-14	104.00	103.47	101.00 - 105.90	60,091	6,151,255.39	65
853	2023-04-13	105.00	104.00	101.10 - 106.90	45,385	4,631,177.21	70
854	2023-04-12	102.00	101.24	100.10 - 105.00	58,647	5,950,382.79	59
855	2023-04-11	103.00	100.43	100.20 - 104.00	24,299	2,467,655.64	54
856	2023-04-10	103.00	104.67	100.06 - 107.00	17,138	1,777,501.46	50
857	2023-04-07	100.06	103.23	100.06 - 103.50	13,585	1,398,931.36	38
858	2023-04-06	103.99	104.98	100.00 - 104.99	8,183	821,063.73	36
859	2023-04-05	102.00	103.54	99.01 - 104.00	177,197	18,196,677.69	228
860	2023-04-04	101.00	104.99	101.00 - 105.00	48,793	5,082,152.34	25
861	2023-04-03	108.00	101.87	100.02 - 108.90	193,314	20,774,205.51	81
862	2023-03-31	106.00	107.27	105.00 - 108.50	114,054	12,217,136.15	80
863	2023-03-30	105.08	106.26	105.06 - 108.00	14,929	1,586,302.54	51
864	2023-03-29	108.00	108.89	105.03 - 109.00	38,755	4,147,508.09	40
865	2023-03-28	108.29	110.48	108.00 - 110.50	53,210	5,829,959.96	57
866	2023-03-27	116.00	108.28	108.00 - 117.00	14,371	1,593,848.84	65
867	2023-03-24	105.21	110.74	105.21 - 118.00	347,924	38,300,275.52	188
868	2023-03-23	108.00	109.30	105.00 - 109.40	170,056	18,516,275.93	101
869	2023-03-22	109.00	108.20	108.00 - 109.00	14,841	1,608,859.13	29
870	2023-03-21	109.00	109.00	108.00 - 109.99	36,385	3,952,378.82	70
871	2023-03-20	110.00	110.00	108.60 - 110.00	31,362	3,436,916.12	46
872	2023-03-17	107.00	110.39	106.20 - 112.00	20,754	2,235,131.19	62
873	2023-03-16	106.00	106.01	105.00 - 107.00	34,568	3,658,863.78	69
874	2023-03-15	105.50	105.51	105.10 - 106.00	55,997	5,907,946.30	24
875	2023-03-14	105.01	105.04	105.00 - 106.00	18,596	1,954,825.38	35
876	2023-03-13	105.10	105.67	105.00 - 106.50	65,278	6,861,921.14	44
877	2023-03-10	108.00	109.09	105.10 - 109.20	55,844	6,019,088.24	86
878	2023-03-09	109.19	108.00	106.50 - 109.20	15,882	1,713,652.72	32
879	2023-03-07	109.20	109.20	108.00 - 109.20	19,431	2,117,332.06	38
880	2023-03-06	112.80	110.15	110.00 - 114.00	36,946	4,150,228.70	55
881	2023-03-03	113.00	112.57	109.00 - 114.00	38,408	4,228,328.03	44
882	2023-03-02	114.00	110.71	110.00 - 114.00	18,528	2,066,725.60	59
883	2023-03-01	114.50	114.43	113.52 - 114.80	7,368	842,830.83	49
884	2023-02-28	114.00	113.52	112.00 - 114.90	16,303	1,857,905.30	89
885	2023-02-27	113.79	114.46	110.00 - 114.90	25,896	2,879,178.05	94
886	2023-02-24	115.00	113.79	110.54 - 115.00	6,999	795,978.54	59
887	2023-02-20	115.00	115.00	110.00 - 115.00	71,322	7,972,534.29	57
888	2023-02-17	114.98	113.73	113.00 - 115.00	9,694	1,104,799.78	43
889	2023-02-16	115.00	114.32	113.00 - 116.90	20,739	2,375,550.46	63
890	2023-02-15	117.50	114.68	114.00 - 117.50	47,400	5,461,257.81	44
891	2023-02-14	114.50	117.57	114.00 - 118.00	22,413	2,568,038.31	36
892	2023-02-13	115.54	117.80	114.02 - 118.00	10,204	1,183,128.54	47
893	2023-02-10	115.21	114.92	114.00 - 116.00	70,926	8,152,182.06	94
894	2023-02-09	117.00	115.54	115.20 - 119.95	128,442	15,269,331.30	38
895	2023-02-08	116.00	116.70	115.10 - 119.97	63,480	7,386,072.86	47
896	2023-02-07	120.00	117.77	116.50 - 120.00	25,326	2,989,142.00	51
897	2023-02-06	119.00	120.00	118.00 - 120.00	274,405	32,596,304.48	201
898	2023-02-03	118.00	119.99	118.00 - 119.99	41,463	4,973,127.43	68
899	2023-02-02	117.00	117.95	116.00 - 119.98	21,462	2,529,189.13	59
900	2023-02-01	118.00	116.35	116.00 - 118.52	4,667	547,294.12	30
901	2023-01-31	117.00	117.27	117.00 - 118.52	8,394	984,405.65	37
902	2023-01-30	116.00	117.96	116.00 - 118.00	84,181	9,845,137.00	20
903	2023-01-27	118.00	117.98	116.00 - 118.00	85,781	10,113,212.50	28
904	2023-01-26	117.00	118.00	116.50 - 118.00	78,102	9,140,866.08	18
905	2023-01-25	116.10	117.62	115.10 - 118.00	83,183	9,784,378.24	21
906	2023-01-24	115.00	118.00	115.00 - 118.00	145,595	17,013,594.48	40
907	2023-01-23	119.00	118.51	115.00 - 119.99	131,541	15,565,940.63	48
908	2023-01-20	119.00	119.99	117.00 - 120.00	99,108	11,803,336.42	39
909	2023-01-19	115.00	118.26	115.00 - 119.00	91,155	10,779,630.00	19
910	2023-01-18	115.00	115.01	115.00 - 120.00	245,396	28,553,631.17	45
911	2023-01-17	115.00	115.72	115.00 - 120.80	183,264	21,405,628.06	54
912	2023-01-16	118.00	115.04	115.00 - 121.00	202,463	23,671,007.59	68
913	2023-01-13	120.00	119.04	119.00 - 121.00	31,503	3,779,435.20	19
914	2023-01-12	118.99	120.00	115.04 - 120.00	84,939	10,070,797.92	52
915	2023-01-11	118.00	118.99	115.01 - 119.00	64,739	7,553,730.23	46
916	2023-01-10	118.00	118.82	113.00 - 119.00	84,528	9,868,547.50	49
917	2023-01-09	120.00	118.44	118.00 - 121.50	92,394	11,030,055.32	61
918	2023-01-06	119.53	119.99	119.50 - 120.00	91,319	10,949,076.97	26
919	2023-01-05	122.00	120.63	119.50 - 122.00	39,234	4,728,235.90	43
920	2023-01-04	120.00	121.65	119.00 - 122.00	86,513	10,431,224.45	62
921	2023-01-03	114.11	121.62	114.11 - 122.60	96,740	11,575,243.52	128
922	2023-01-02	122.49	122.27	121.00 - 122.50	62,068	7,594,646.62	40
923	2022-12-30	116.00	124.74	110.00 - 125.00	148,585	18,105,257.89	89
924	2022-12-28	116.99	122.06	112.00 - 124.00	172,851	20,647,148.44	53
925	2022-12-27	116.00	116.98	110.00 - 117.00	79,853	9,231,367.02	79
926	2022-12-26	113.00	115.48	106.01 - 119.50	237,778	26,921,519.86	186
927	2022-12-23	111.93	114.99	106.00 - 119.99	45,568	5,088,469.78	63
928	2022-12-22	100.50	111.93	100.01 - 111.93	75,958	8,075,597.81	64
929	2022-12-21	98.02	100.34	98.02 - 103.00	102,540	10,195,916.11	46
930	2022-12-20	97.00	97.54	96.40 - 99.99	244,704	23,753,786.33	73
931	2022-12-19	96.80	96.79	96.10 - 97.00	35,543	3,426,115.86	36
932	2022-12-16	97.00	97.00	96.50 - 97.00	23,104	2,237,238.89	32
933	2022-12-15	96.50	97.00	96.10 - 97.00	131,120	12,708,421.35	27
934	2022-12-14	96.05	96.28	96.05 - 96.98	17,335	1,668,754.03	14
935	2022-12-13	95.00	96.97	95.00 - 96.98	19,842	1,912,211.74	23
936	2022-12-12	94.50	95.54	94.50 - 97.00	42,020	4,014,146.57	32
937	2022-12-09	93.00	93.51	92.00 - 94.50	8,879	829,562.50	15
938	2022-12-08	93.00	93.00	91.00 - 93.00	15,845	1,457,617.00	18
939	2022-12-07	93.00	93.00	90.50 - 93.00	461,497	41,812,606.78	39
940	2022-12-06	93.00	94.49	93.00 - 94.50	13,642	1,270,758.94	43
941	2022-12-05	93.00	92.98	91.00 - 93.00	11,061	1,019,905.00	25
942	2022-12-02	93.00	93.00	92.00 - 93.00	7,054	653,750.00	15
943	2022-12-01	93.00	90.50	90.43 - 93.00	16,975	1,543,539.55	25
944	2022-11-30	93.00	93.00	90.30 - 94.50	27,975	2,597,496.40	23
945	2022-11-29	91.00	93.00	91.00 - 93.00	9,679	883,609.00	10
946	2022-11-28	91.02	91.29	90.01 - 95.00	38,825	3,541,886.56	44
947	2022-11-25	96.00	92.03	92.00 - 96.00	59,039	5,576,035.67	48
948	2022-11-23	97.00	96.97	96.10 - 97.00	45,796	4,437,688.50	26
949	2022-11-22	98.70	98.27	97.00 - 100.00	23,307	2,288,862.04	39
950	2022-11-21	100.00	98.68	98.00 - 100.00	13,786	1,362,116.06	34
951	2022-11-18	100.00	100.05	100.00 - 103.99	25,370	2,538,399.99	17
952	2022-11-17	98.03	100.23	98.03 - 104.80	20,216	2,014,336.06	20
953	2022-11-16	105.00	98.08	98.01 - 106.00	33,415	3,386,971.44	39
954	2022-11-15	109.50	106.50	104.00 - 109.90	19,429	2,082,482.76	23
955	2022-11-14	109.00	106.99	105.00 - 110.00	45,743	4,937,557.08	82
956	2022-11-11	110.00	109.90	105.00 - 110.00	46,158	5,020,313.54	85
957	2022-11-10	102.00	109.99	102.00 - 110.00	20,463	2,175,333.28	61
958	2022-11-09	102.99	105.14	98.00 - 110.00	32,437	3,384,894.69	119
959	2022-11-08	100.00	104.10	96.15 - 105.00	61,856	6,112,781.79	108
960	2022-11-07	99.90	105.04	97.00 - 106.00	77,163	7,882,829.04	170
961	2022-11-04	95.03	99.91	95.03 - 99.96	22,069	2,133,665.80	73
962	2022-11-03	97.96	99.98	95.02 - 100.00	12,682	1,250,113.65	81
963	2022-11-02	94.60	94.75	94.56 - 99.99	14,994	1,432,477.29	48
964	2022-11-01	92.16	102.80	92.16 - 103.98	32,912	3,140,658.14	114
965	2022-10-31	95.00	93.50	92.02 - 95.73	36,638	3,448,450.82	79
966	2022-10-28	95.50	95.71	92.01 - 95.80	19,733	1,870,247.33	60
967	2022-10-27	92.00	95.99	90.02 - 97.00	28,684	2,648,355.25	57
968	2022-10-26	95.00	91.99	91.01 - 97.00	22,734	2,101,795.89	21
969	2022-10-25	96.99	96.98	95.00 - 97.00	18,393	1,783,764.52	12
970	2022-10-24	92.00	94.30	89.00 - 97.00	59,962	5,596,850.34	38
971	2022-10-21	90.01	91.79	89.01 - 92.99	42,241	3,841,532.37	28
972	2022-10-20	93.96	93.96	86.55 - 93.96	6,353	596,896.92	11
973	2022-10-19	89.25	84.76	80.01 - 94.90	28,822	2,442,863.04	37
974	2022-10-18	93.98	89.25	85.00 - 94.99	49,802	4,444,623.18	52
975	2022-10-17	94.00	94.99	91.00 - 95.00	52,288	4,912,742.03	25
976	2022-10-14	89.01	93.98	85.00 - 94.00	92,811	8,223,403.13	33
977	2022-10-13	95.39	94.23	85.00 - 95.39	56,422	4,943,571.72	32
978	2022-10-12	90.00	88.78	86.00 - 90.11	40,021	3,589,157.36	19
979	2022-10-11	95.99	96.19	85.00 - 96.19	42,066	3,857,403.64	34
980	2022-10-10	98.99	96.13	90.00 - 99.00	67,076	6,149,362.95	71
981	2022-10-07	97.00	98.47	95.02 - 98.47	9,877	964,170.71	12
982	2022-10-06	97.00	97.00	97.00 - 97.00	5,577	540,969.00	12
983	2022-10-05	98.49	98.46	95.00 - 98.49	4,475	428,165.43	33
984	2022-10-04	98.50	96.86	94.50 - 98.50	9,655	939,895.87	40
985	2022-10-03	99.00	98.45	95.00 - 99.00	102,623	9,842,704.10	67
986	2022-09-30	100.00	100.05	100.00 - 103.71	2,595	261,170.24	28
987	2022-09-29	100.00	99.07	95.80 - 100.00	48,800	4,795,724.02	90
988	2022-09-28	100.00	100.00	95.00 - 100.01	85,927	8,476,965.51	95
989	2022-09-27	103.00	102.02	100.00 - 103.00	20,402	2,053,598.70	43
990	2022-09-26	104.87	101.20	100.10 - 104.87	21,813	2,254,697.37	31
991	2022-09-23	104.00	104.75	101.00 - 104.87	7,528	781,893.99	43
992	2022-09-22	103.00	102.93	101.00 - 104.90	22,834	2,352,007.54	57
993	2022-09-21	104.00	104.06	101.00 - 104.96	12,376	1,255,518.44	31
994	2022-09-20	102.00	102.19	98.00 - 106.89	40,201	4,046,898.83	61
995	2022-09-19	109.69	106.00	100.00 - 109.69	46,827	4,764,015.44	48
996	2022-09-16	105.10	103.11	102.01 - 110.00	72,771	7,619,822.54	72
997	2022-09-15	109.00	107.02	107.00 - 109.90	6,471	696,831.80	25
998	2022-09-14	109.00	110.00	105.00 - 110.00	30,319	3,263,646.58	42
999	2022-09-13	105.00	112.00	105.00 - 112.00	62,307	6,675,033.59	82
1000	2022-09-12	110.00	109.25	105.02 - 113.98	16,922	1,806,700.40	32
1001	2022-09-09	118.30	114.99	105.01 - 118.30	36,794	4,104,315.19	33
1002	2022-09-08	111.33	118.30	106.01 - 120.00	67,469	7,929,101.64	87
1003	2022-09-07	109.00	111.33	105.00 - 115.00	77,653	8,554,310.58	165
1004	2022-09-06	108.00	110.39	108.00 - 110.49	10,292	1,123,138.60	14
1005	2022-09-05	110.00	110.06	110.00 - 111.00	30,062	3,313,584.80	48
1006	2022-09-02	111.00	110.98	110.01 - 111.00	11,418	1,267,208.00	10
1007	2022-09-01	111.00	111.00	110.00 - 111.00	40,150	4,427,128.30	13
1008	2022-08-31	111.00	110.13	110.00 - 111.00	74,760	8,225,913.33	23
1009	2022-08-30	111.00	110.65	110.04 - 111.00	23,193	2,573,822.20	11
1010	2022-08-29	111.81	111.97	111.77 - 112.50	11,123	1,245,540.00	16
1011	2022-08-26	115.00	111.81	111.76 - 115.00	7,571	855,215.40	15
1012	2022-08-25	111.50	113.39	110.00 - 115.00	16,569	1,865,102.36	22
1013	2022-08-24	116.50	111.76	110.00 - 117.89	91,572	10,177,098.15	61
1014	2022-08-23	116.00	114.02	110.31 - 117.90	16,800	1,915,593.10	24
1015	2022-08-22	118.00	116.06	115.00 - 118.00	7,019	814,620.00	7
1016	2022-08-19	117.98	118.23	117.00 - 120.00	9,686	1,142,579.59	18
1017	2022-08-18	116.00	114.06	113.60 - 117.97	12,855	1,471,461.88	14
1018	2022-08-17	111.01	117.65	111.01 - 117.97	28,044	3,166,081.52	29
1019	2022-08-16	117.80	112.55	110.20 - 117.97	16,570	1,883,843.23	29
1020	2022-08-15	118.00	117.80	114.00 - 118.00	14,977	1,746,501.70	12
1021	2022-08-12	120.00	118.00	118.00 - 120.00	5,477	653,098.00	8
1022	2022-08-11	120.50	118.00	117.00 - 120.50	2,433	286,449.00	7
1023	2022-08-10	121.00	116.94	114.10 - 122.00	32,024	3,783,981.84	41
1024	2022-08-09	120.00	122.00	120.00 - 122.00	11,253	1,352,164.00	12
1025	2022-08-08	122.00	120.12	120.00 - 123.00	32,015	3,889,691.75	28
1026	2022-08-05	122.50	122.99	120.00 - 123.00	50,327	6,151,629.26	123
1027	2022-08-04	122.50	122.95	122.40 - 123.00	43,523	5,346,315.51	105
1028	2022-08-03	123.00	122.63	118.00 - 123.00	28,528	3,426,193.20	116
1029	2022-08-02	122.99	122.98	122.00 - 123.00	18,694	2,298,792.30	93
1030	2022-08-01	120.00	123.76	115.01 - 124.00	89,767	10,850,401.23	42
1031	2022-07-29	111.70	119.06	111.00 - 120.00	112,970	13,054,699.90	49
1032	2022-07-28	108.00	111.88	107.00 - 114.00	92,437	10,158,460.39	23
1033	2022-07-27	115.00	108.00	108.00 - 115.00	21,557	2,344,815.40	19
1034	2022-07-26	114.00	117.97	114.00 - 117.98	45,153	5,285,971.00	20
1035	2022-07-25	112.00	115.64	111.00 - 115.98	139,059	15,761,482.69	27
1036	2022-07-22	113.70	114.98	110.00 - 115.00	85,087	9,724,924.20	21
1037	2022-07-21	111.00	113.78	106.00 - 113.78	67,895	7,646,909.26	12
1038	2022-07-20	108.19	111.59	104.50 - 112.00	96,978	10,584,641.77	77
1039	2022-07-19	104.85	104.32	104.10 - 109.89	18,157	1,903,622.68	21
1040	2022-07-18	110.00	104.75	104.11 - 110.00	52,761	5,590,408.82	40
1041	2022-07-08	110.00	110.00	106.00 - 110.00	42,742	4,537,289.60	13
1042	2022-07-07	105.11	111.32	105.11 - 113.90	18,356	2,037,531.11	43
1043	2022-07-06	106.01	105.08	105.00 - 110.49	13,708	1,447,665.48	22
1044	2022-07-05	114.97	111.00	105.00 - 114.97	43,758	4,779,240.52	78
1045	2022-07-04	107.99	111.26	106.00 - 114.99	1,806,227	200,952,583.41	31
1046	2022-07-01	105.00	107.62	104.10 - 110.00	27,961	2,973,391.91	28
1047	2022-06-30	107.20	105.46	103.31 - 107.98	33,642	3,553,113.49	33
1048	2022-06-29	107.00	107.00	103.01 - 107.00	20,591	2,171,077.00	16
1049	2022-06-28	107.00	105.39	102.11 - 107.98	30,431	3,239,253.87	22
1050	2022-06-27	106.00	107.28	105.00 - 107.79	25,338	2,710,584.15	21
1051	2022-06-24	101.00	106.97	101.00 - 106.97	124,830	13,311,627.93	31
1052	2022-06-23	103.00	105.86	93.00 - 105.86	154,436	15,970,588.05	34
1053	2022-06-22	95.03	105.67	95.03 - 105.99	326,917	34,484,138.39	32
1054	2022-06-21	98.10	103.84	93.10 - 103.90	143,676	14,780,459.80	19
1055	2022-06-20	103.94	98.42	95.00 - 104.00	68,353	6,772,137.68	144
1056	2022-06-17	106.01	98.67	95.00 - 106.01	110,388	10,981,474.26	70
1057	2022-06-16	105.00	107.28	100.01 - 109.99	197,962	20,895,024.69	70
1058	2022-06-15	109.00	105.30	105.00 - 109.00	21,150	2,241,602.35	40
1059	2022-06-13	108.00	110.01	106.00 - 111.00	35,233	3,842,932.00	84
1060	2022-06-10	110.00	110.00	110.00 - 110.00	1,530	168,300.00	14
1061	2022-06-09	106.00	109.96	106.00 - 110.00	27,991	3,008,250.56	44
1062	2022-06-08	107.00	108.00	105.00 - 108.00	2,605	279,684.55	24
1063	2022-06-07	107.41	104.67	103.00 - 107.95	18,217	1,925,040.24	91
1064	2022-06-06	107.41	107.41	107.00 - 107.94	8,372	900,705.41	47
1065	2022-06-03	105.00	107.41	100.23 - 107.94	6,906	720,014.85	12
1066	2022-06-02	107.91	107.06	103.00 - 107.95	18,118	1,937,195.17	24
1067	2022-05-31	107.91	107.91	100.20 - 107.91	26,420	2,750,066.94	16
1068	2022-05-30	107.31	107.30	102.10 - 107.31	25,717	2,748,946.70	25
1069	2022-05-27	106.99	107.31	106.99 - 107.91	16,115	1,724,566.80	12
1070	2022-05-26	107.92	103.47	102.00 - 107.92	4,078	421,941.60	5
1071	2022-05-25	107.00	102.10	100.00 - 107.91	31,236	3,253,074.90	40
1072	2022-05-24	107.93	107.93	107.93 - 107.93	2,022	218,234.46	5
1073	2022-05-23	106.29	106.10	106.00 - 106.29	8,246	875,293.68	14
1074	2022-05-20	106.99	106.30	103.51 - 107.94	81,121	8,506,621.15	24
1075	2022-05-19	101.10	106.75	101.10 - 107.00	10,086	1,073,351.30	9
1076	2022-05-18	107.00	106.48	101.00 - 107.00	78,805	8,254,974.56	18
1077	2022-05-17	106.20	104.58	101.00 - 107.00	49,238	5,149,258.45	33
1078	2022-05-16	106.23	106.23	106.01 - 107.95	59,800	6,355,144.68	18
1079	2022-05-13	108.01	106.23	105.00 - 108.01	17,167	1,838,330.30	29
1080	2022-05-12	108.20	110.00	108.20 - 110.00	59,934	6,517,712.10	14
1081	2022-05-11	110.00	110.00	108.20 - 110.00	108,994	11,930,760.50	28
1082	2022-05-10	110.01	110.26	110.00 - 111.00	9,703	1,069,819.13	15
1083	2022-05-09	111.97	111.77	110.01 - 111.97	23,862	2,643,607.18	22
1084	2022-05-06	112.00	110.00	109.00 - 112.00	31,959	3,542,633.41	29
1085	2022-05-05	113.00	113.45	110.00 - 113.99	96,428	10,895,680.46	93
1086	2022-05-04	112.00	113.56	110.01 - 113.99	63,042	7,129,796.57	25
1087	2022-05-03	113.00	113.88	110.00 - 113.99	33,248	3,749,842.05	72
1088	2022-05-02	113.00	112.53	111.00 - 113.99	78,345	8,813,894.88	121
1089	2022-04-29	113.00	113.86	113.00 - 113.98	16,458	1,865,294.92	29
1090	2022-04-28	114.52	113.00	113.00 - 115.00	33,766	3,876,299.56	20
1091	2022-04-27	106.00	115.00	106.00 - 115.00	41,828	4,763,390.05	28
1092	2022-04-26	113.00	114.55	102.02 - 115.00	156,372	17,634,180.68	50
1093	2022-04-25	114.17	114.52	113.00 - 114.78	48,910	5,592,873.42	35
1094	2022-04-22	113.00	114.17	113.00 - 114.70	22,541	2,565,059.06	41
1095	2022-04-21	114.00	113.16	100.00 - 114.78	90,378	9,881,877.91	55
1096	2022-04-20	110.00	113.66	107.00 - 114.78	46,862	5,194,639.86	24
1097	2022-04-19	111.00	112.82	109.00 - 114.90	144,811	16,383,493.71	141
1098	2022-04-18	113.00	114.87	106.01 - 114.95	65,399	7,365,103.32	37
1099	2022-04-15	112.00	113.45	106.50 - 114.99	39,698	4,488,615.03	21
1100	2022-04-14	112.00	112.43	105.04 - 114.47	86,653	9,679,647.52	36
1101	2022-04-13	112.00	111.81	105.03 - 113.98	74,247	8,242,622.58	28
1102	2022-04-12	108.00	111.17	105.00 - 112.95	71,175	7,724,337.02	50
1103	2022-04-11	113.00	109.81	109.00 - 114.80	73,289	8,092,388.15	59
1104	2022-04-08	110.21	113.89	110.21 - 113.90	80,718	8,955,681.84	21
1105	2022-04-07	114.94	113.50	113.00 - 114.94	7,474	849,351.71	22
1106	2022-04-06	113.00	112.87	110.00 - 113.00	191,172	21,514,804.06	52
1107	2022-04-05	112.00	113.00	112.00 - 113.00	19,668	2,210,158.00	14
1108	2022-04-04	113.00	113.00	112.00 - 113.00	13,351	1,506,514.30	18
1109	2022-04-01	113.00	112.75	111.00 - 115.00	25,678	2,889,852.73	38
1110	2022-03-31	114.00	115.54	114.00 - 115.97	55,581	6,401,935.97	161
1111	2022-03-30	116.00	115.69	113.00 - 116.00	51,609	5,963,273.54	43
1112	2022-03-29	117.13	117.24	111.15 - 117.48	42,777	4,957,944.05	42
1113	2022-03-28	115.00	117.13	114.00 - 117.90	57,011	6,646,397.73	27
1114	2022-03-25	115.00	115.96	114.00 - 116.50	54,674	6,295,601.65	35
1115	2022-03-24	114.00	115.06	111.12 - 115.40	56,535	6,480,151.08	36
1116	2022-03-23	113.95	114.33	111.00 - 115.20	64,911	7,404,008.90	29
1117	2022-03-22	111.00	113.95	110.00 - 113.99	129,958	14,566,012.47	98
1118	2022-03-21	110.00	110.43	108.00 - 112.20	107,690	11,774,778.80	64
1119	2022-03-18	114.00	112.15	112.00 - 114.00	12,451	1,400,159.96	14
1120	2022-03-17	110.00	112.15	107.00 - 113.98	72,306	7,999,181.94	31
1121	2022-03-16	115.50	110.99	110.99 - 115.50	10,925	1,230,205.68	18
1122	2022-03-15	112.71	113.32	102.00 - 115.45	21,930	2,416,558.27	22
1123	2022-03-14	113.00	112.71	100.50 - 116.00	172,560	18,469,374.50	82
1124	2022-03-11	111.95	112.08	110.00 - 116.00	11,755	1,334,358.90	16
1125	2022-03-10	114.50	111.95	105.00 - 116.00	97,838	11,013,651.74	72
1126	2022-03-09	120.00	115.32	114.00 - 120.00	55,004	6,351,433.80	35
1127	2022-03-07	114.03	114.94	113.00 - 119.50	79,971	9,147,396.00	47
1128	2022-03-04	120.00	114.76	114.00 - 122.00	163,234	19,093,933.33	87
1129	2022-03-03	127.00	125.64	116.00 - 127.00	112,059	13,830,830.00	67
1130	2022-03-02	132.13	133.31	125.00 - 135.85	121,377	15,766,026.86	98
1131	2022-03-01	128.00	132.99	125.00 - 134.99	152,394	19,980,408.62	69
1132	2022-02-28	135.00	132.13	128.00 - 135.00	108,475	14,487,729.17	35
1133	2022-02-25	125.00	131.67	115.00 - 138.88	314,773	40,870,289.50	108
1134	2022-02-24	125.00	126.12	115.00 - 139.00	75,622	9,457,678.65	58
1135	2022-02-23	132.00	123.19	120.00 - 133.00	61,478	7,884,871.00	52
1136	2022-02-22	139.00	132.03	132.00 - 139.00	68,667	9,189,639.40	59
1137	2022-02-21	141.96	139.18	135.00 - 141.96	46,168	6,475,500.72	52
1138	2022-02-18	144.50	141.96	140.00 - 144.50	31,305	4,464,510.45	43
1139	2022-02-16	144.50	143.79	140.00 - 144.90	107,082	15,433,983.17	52
1140	2022-02-15	142.00	144.42	139.00 - 144.99	311,274	44,905,630.75	53
1141	2022-02-14	143.00	144.15	134.10 - 144.98	321,824	46,161,256.31	106
1142	2022-02-11	140.00	143.82	134.00 - 143.99	427,803	61,151,122.36	72
1143	2022-02-10	145.00	141.61	140.00 - 145.00	18,818	2,670,604.95	31
1144	2022-02-09	140.00	146.68	139.00 - 146.97	645,645	94,013,552.00	60
1145	2022-02-08	149.00	144.18	139.01 - 149.70	237,214	34,278,621.22	257
1146	2022-02-07	149.06	149.70	141.00 - 149.98	578,443	86,535,223.99	56
1147	2022-02-01	148.81	149.06	140.00 - 149.99	819,673	121,985,792.29	75
1148	2022-01-31	144.89	148.81	141.00 - 149.50	738,745	109,141,249.77	134
1149	2022-01-28	141.80	144.97	141.80 - 145.00	654,929	94,775,782.79	95
1150	2022-01-27	135.00	141.26	129.00 - 141.99	641,504	90,133,093.10	66
1151	2022-01-26	129.99	137.18	124.00 - 137.98	624,701	85,170,540.34	60
1152	2022-01-25	124.00	129.69	124.00 - 129.99	624,041	80,566,027.05	78
1153	2022-01-24	118.00	125.40	115.20 - 126.00	653,375	81,632,261.01	67
1154	2022-01-21	115.00	118.98	114.00 - 118.99	655,965	77,908,287.29	32
1155	2022-01-20	114.00	114.96	113.40 - 115.00	556,658	63,977,331.20	27
1156	2022-01-19	114.90	114.86	113.50 - 115.00	131,139	15,043,081.57	40
1157	2022-01-18	112.00	113.82	108.01 - 114.95	82,897	9,382,772.82	38
1158	2022-01-17	113.00	113.76	112.00 - 114.95	112,496	12,780,721.53	47
1159	2022-01-14	111.90	113.00	107.00 - 113.80	207,017	23,278,504.22	61
1160	2022-01-13	112.88	108.75	108.01 - 113.00	208,776	22,894,765.02	58
1161	2022-01-12	113.00	112.59	110.00 - 113.18	256,272	28,511,442.77	87
1162	2022-01-11	113.34	113.19	112.00 - 113.34	366,463	41,426,047.34	48
1163	2022-01-10	113.00	113.15	111.00 - 113.40	1,199,688	135,485,650.24	87
1164	2022-01-07	112.00	113.08	111.50 - 113.30	1,033,626	116,784,473.19	50
1165	2022-01-06	113.30	113.06	111.90 - 113.30	1,847,841	208,875,324.17	116
1166	2022-01-05	113.37	112.93	112.00 - 113.37	192,772	21,749,748.30	43
1167	2022-01-04	112.50	112.68	111.85 - 114.10	267,212	30,238,659.89	87
1168	2022-01-03	114.00	113.57	111.60 - 114.10	162,937	18,522,440.91	195
1169	2021-12-31	113.90	113.23	111.00 - 114.10	203,394	22,960,590.51	64
1170	2021-12-30	114.10	113.90	110.01 - 114.10	400,201	45,264,586.07	109
1171	2021-12-28	114.49	113.32	113.00 - 114.60	416,787	47,637,968.07	350
1172	2021-12-27	114.60	114.34	114.00 - 114.95	189,553	21,710,505.97	79
1173	2021-12-24	114.20	114.60	114.00 - 114.70	88,310	10,107,967.40	27
1174	2021-12-23	114.78	114.10	113.30 - 114.78	121,999	13,893,384.81	38
1175	2021-12-22	113.90	113.58	113.10 - 114.75	67,122	7,637,795.92	31
1176	2021-12-21	109.00	113.33	109.00 - 115.00	214,622	23,852,783.00	57
1177	2021-12-20	107.50	108.56	107.00 - 109.00	227,463	24,538,016.75	67
1178	2021-12-17	106.50	107.04	106.12 - 107.99	117,500	12,581,602.10	35
1179	2021-12-16	106.83	106.73	105.00 - 107.00	142,607	15,187,577.82	59
1180	2021-12-15	106.90	106.19	104.00 - 106.90	70,457	7,483,017.81	49
1181	2021-12-14	106.90	106.90	105.50 - 106.90	50,242	5,352,332.90	24
1182	2021-12-13	105.00	105.91	105.00 - 106.98	96,921	10,235,375.60	33
1183	2021-12-10	103.50	105.79	103.50 - 106.99	164,944	17,212,732.54	45
1184	2021-12-09	101.00	106.16	101.00 - 109.98	133,372	13,951,876.02	35
1185	2021-12-08	99.00	99.97	99.00 - 104.91	247,946	24,676,580.41	45
1186	2021-12-07	99.00	98.59	95.00 - 99.50	227,832	22,032,466.16	74
1187	2021-12-06	97.50	98.02	97.00 - 98.99	178,392	17,415,914.40	22
1188	2021-12-03	96.89	96.55	96.50 - 96.89	18,903	1,826,652.47	13
1189	2021-12-02	95.38	96.42	94.00 - 96.49	114,743	11,049,345.72	17
1190	2021-12-01	95.00	96.89	94.00 - 97.49	66,280	6,413,141.00	17
1191	2021-11-30	94.99	95.38	93.50 - 97.40	128,596	12,257,071.77	25
1192	2021-11-29	94.00	94.99	93.04 - 94.99	36,112	3,384,175.07	23
1193	2021-11-25	93.00	94.99	93.00 - 94.99	22,799	2,130,262.44	9
1194	2021-11-24	94.96	93.62	92.00 - 95.00	68,314	6,444,883.61	37
1195	2021-11-23	94.00	94.96	93.00 - 94.96	10,829	1,014,584.32	28
1196	2021-11-22	94.96	94.00	94.00 - 94.96	30,064	2,853,153.54	15
1197	2021-11-19	92.00	94.88	92.00 - 94.94	56,215	5,180,796.68	11
1198	2021-11-18	94.95	93.59	91.00 - 94.95	132,606	12,429,514.26	30
1199	2021-11-17	92.00	93.48	91.50 - 94.50	121,779	11,394,954.50	28
1200	2021-11-16	93.00	93.88	92.00 - 93.99	169,923	15,855,853.00	29
1201	2021-11-15	93.99	93.61	90.01 - 93.99	129,162	12,093,760.91	34
1202	2021-11-12	94.00	93.98	93.00 - 94.00	27,194	2,537,729.32	14
1203	2021-11-11	93.00	93.90	92.00 - 93.98	126,879	11,851,447.00	15
1204	2021-11-10	90.01	93.93	90.01 - 94.00	57,205	5,343,920.56	12
1205	2021-11-09	93.40	93.72	90.00 - 93.89	106,854	9,976,985.00	19
1206	2021-11-08	90.00	93.00	90.00 - 93.29	59,371	5,492,799.27	27
1207	2021-11-04	93.00	92.99	89.00 - 93.00	247,155	22,292,457.40	36
1208	2021-11-03	94.00	93.76	91.50 - 94.00	158,166	14,720,279.72	25
1209	2021-11-02	94.00	93.72	91.80 - 94.50	59,168	5,527,179.70	30
1210	2021-11-01	93.10	94.26	92.00 - 94.98	205,087	19,170,953.40	49
1211	2021-10-29	92.51	94.38	92.51 - 94.50	46,563	4,350,692.13	15
1212	2021-10-28	93.99	94.81	92.00 - 98.50	157,132	14,783,943.08	80
1213	2021-10-27	90.00	92.59	90.00 - 94.00	130,474	11,826,650.97	26
1214	2021-10-26	85.97	88.02	85.00 - 90.00	457,553	39,737,139.04	74
1215	2021-10-25	85.28	85.59	84.00 - 85.97	211,321	18,021,315.00	47
1216	2021-10-22	84.00	85.28	84.00 - 85.44	111,016	9,395,080.08	20
1217	2021-10-21	85.45	85.25	84.00 - 85.45	5,103	434,962.42	18
1218	2021-10-20	82.03	84.96	82.03 - 85.45	527,329	43,925,200.25	373
1219	2021-10-19	85.80	85.12	82.00 - 85.80	211,923	17,909,233.52	28
1220	2021-10-18	82.00	84.39	82.00 - 85.94	201,019	16,837,195.00	20
1221	2021-10-15	83.00	83.79	82.02 - 85.95	105,252	8,832,317.93	26
1222	2021-10-14	85.00	85.68	82.02 - 85.99	92,273	7,799,146.72	28
1223	2021-10-13	84.01	85.94	84.01 - 86.00	41,599	3,505,580.40	11
1224	2021-10-12	87.10	84.82	82.02 - 87.10	255,468	21,424,891.80	48
1225	2021-10-11	84.00	86.42	84.00 - 87.13	125,856	10,831,516.84	34
1226	2021-10-08	84.30	86.31	84.30 - 87.20	241,358	20,665,363.50	31
1227	2021-10-07	82.02	85.88	82.00 - 88.00	186,432	15,883,089.67	33
1228	2021-10-06	87.30	85.85	83.00 - 87.30	152,365	12,774,922.04	29
1229	2021-10-05	83.21	84.73	83.21 - 87.00	21,828	1,846,706.06	20
1230	2021-10-04	83.51	86.27	83.20 - 87.00	164,795	14,121,404.97	36
1231	2021-10-01	87.00	85.77	83.00 - 87.00	69,229	5,919,556.00	32
1232	2021-09-30	86.50	85.63	83.00 - 87.00	59,763	5,135,739.70	36
1233	2021-09-29	86.97	85.48	82.00 - 86.98	186,336	15,876,083.95	60
1234	2021-09-28	86.00	86.15	83.00 - 87.79	130,928	11,183,545.00	32
1235	2021-09-27	83.99	85.29	82.06 - 87.19	76,163	6,441,834.71	31
1236	2021-09-24	84.00	84.80	82.00 - 88.55	190,660	16,030,153.19	45
1237	2021-09-23	86.48	83.07	80.00 - 86.48	398,833	33,112,191.94	43
1238	2021-09-22	82.00	83.28	79.90 - 87.99	246,130	20,304,875.77	66
1239	2021-09-21	86.00	83.51	83.20 - 86.00	65,584	5,596,167.64	36
1240	2021-09-20	88.90	86.86	84.50 - 88.90	228,614	19,898,803.06	48
1241	2021-09-17	80.00	86.30	78.60 - 89.00	363,218	30,221,672.75	47
1242	2021-09-16	82.50	79.97	78.60 - 82.50	157,523	12,694,179.17	32
1243	2021-09-15	81.00	83.67	80.00 - 83.95	248,506	20,559,419.63	48
1244	2021-09-14	85.21	83.64	79.00 - 85.21	189,257	15,840,772.78	51
1245	2021-09-13	87.00	85.12	85.00 - 87.89	183,774	15,843,810.08	68
1246	2021-09-10	78.10	86.40	78.10 - 89.50	353,846	28,852,074.97	69
1247	2021-09-09	74.23	78.01	74.23 - 78.98	99,363	7,665,842.01	42
1248	2021-09-08	74.50	75.22	74.05 - 77.00	117,952	8,854,056.32	31
1249	2021-09-07	74.00	74.05	73.00 - 74.98	48,885	3,618,677.63	24
1250	2021-09-06	72.49	73.05	70.00 - 74.00	269,020	19,363,380.11	45
1251	2021-09-03	73.00	71.92	70.20 - 73.00	247,179	17,709,956.18	43
1252	2021-09-02	73.45	71.77	70.00 - 73.45	345,716	24,725,779.40	59
1253	2021-09-01	73.00	72.73	69.50 - 74.96	127,492	9,246,606.50	30
1254	2021-08-31	74.00	68.42	66.00 - 74.00	110,946	7,644,374.43	29
1255	2021-08-30	68.00	69.44	65.00 - 71.50	185,406	12,832,294.00	48
1256	2021-08-27	67.98	68.06	67.96 - 70.00	115,643	7,868,928.00	18
1257	2021-08-26	67.00	67.53	65.00 - 68.00	160,678	10,810,911.24	27
1258	2021-08-25	68.98	67.21	65.00 - 68.99	130,319	8,741,368.89	25
1259	2021-08-24	69.00	67.54	65.00 - 69.00	132,427	8,871,308.54	17
1260	2021-08-23	65.00	65.98	64.00 - 70.00	100,587	6,637,072.34	50
1261	2021-08-20	63.62	66.21	63.62 - 70.00	54,422	3,541,430.17	24
1262	2021-08-19	64.00	65.22	63.91 - 68.00	53,971	3,503,053.56	32
1263	2021-08-18	65.99	65.00	64.50 - 65.99	3,450	225,882.00	5
1264	2021-08-17	64.00	65.35	63.85 - 65.50	45,915	2,973,987.45	15
1265	2021-08-16	66.50	64.99	64.00 - 66.50	141,169	9,165,000.84	48
1266	2021-08-13	66.00	66.95	66.00 - 66.95	26,075	1,734,837.80	9
1267	2021-08-12	67.00	66.99	66.00 - 67.00	15,463	1,028,815.00	9
1268	2021-08-11	66.50	64.82	64.00 - 67.50	195,941	12,716,336.08	45
1269	2021-08-10	65.50	66.18	65.50 - 67.50	35,964	2,373,508.00	12
1270	2021-08-09	67.00	64.66	64.10 - 68.00	103,708	6,895,839.50	31
1271	2021-08-06	65.50	66.00	64.20 - 66.00	45,482	2,991,949.06	21
1272	2021-08-05	64.00	65.46	64.00 - 65.99	58,675	3,833,609.44	14
1273	2021-08-04	64.00	64.08	64.00 - 65.00	18,713	1,199,078.70	22
1274	2021-08-03	65.00	65.00	64.00 - 65.50	28,278	1,838,460.00	18
1275	2021-08-02	64.00	65.00	64.00 - 65.00	2,173	139,194.00	5
1276	2021-07-30	64.23	65.00	64.01 - 65.00	19,399	1,255,450.82	13
1277	2021-07-29	65.00	64.99	64.99 - 65.00	7,551	490,814.69	5
1278	2021-07-28	65.99	65.99	64.01 - 65.99	12,023	778,634.33	11
1279	2021-07-27	66.00	66.05	65.99 - 66.50	12,490	824,953.00	6
1280	2021-07-26	66.50	64.52	64.00 - 66.50	14,227	919,750.61	18
1281	2021-07-24	66.20	66.00	66.00 - 66.50	2,340	154,550.35	5
1282	2021-07-23	66.01	66.01	66.01 - 66.01	1,000	66,010.00	1
1283	2021-07-22	66.00	66.69	66.00 - 66.89	2,085	139,054.47	5
1284	2021-07-21	64.60	65.12	64.60 - 67.00	1,335	86,941.00	5
1285	2021-07-20	66.00	64.62	64.05 - 66.90	95,521	6,172,726.30	18
1286	2021-07-19	66.50	65.00	64.50 - 66.80	66,151	4,305,072.72	32
1287	2021-07-09	67.00	66.09	65.50 - 67.00	22,372	1,486,334.00	10
1288	2021-07-08	66.95	66.97	66.95 - 67.00	12,500	837,100.00	3
1289	2021-07-07	66.90	66.14	65.70 - 66.90	14,264	945,113.60	7
1290	2021-07-06	65.00	65.34	65.00 - 66.90	36,026	2,354,070.20	7
1291	2021-07-05	65.00	67.00	64.60 - 67.00	20,572	1,373,260.33	13
1292	2021-07-02	66.80	65.51	64.00 - 66.90	29,089	1,905,626.90	26
1293	2021-07-01	66.00	66.60	66.00 - 66.90	2,770	184,476.00	4
1294	2021-06-30	66.00	66.06	66.00 - 67.00	11,829	781,452.00	7
1295	2021-06-29	66.00	66.97	66.00 - 66.99	4,566	304,821.00	4
1296	2021-06-28	64.00	64.00	64.00 - 64.20	11,307	723,677.00	6
1297	2021-06-25	64.00	64.00	64.00 - 64.00	2,888	184,832.00	3
1298	2021-06-24	65.00	66.63	62.51 - 68.50	58,338	3,799,957.17	20
1299	2021-06-23	63.10	63.40	63.00 - 66.00	10,985	696,451.00	14
1300	2021-06-22	65.00	64.00	64.00 - 65.00	10,000	640,200.00	8
1301	2021-06-21	66.00	66.00	66.00 - 66.00	17,840	1,177,440.00	5
1302	2021-06-18	64.00	63.18	63.00 - 66.00	33,684	2,150,645.00	17
1303	2021-06-17	64.00	66.00	64.00 - 66.00	30,601	1,989,466.00	4
1304	2021-06-16	64.90	65.27	64.00 - 66.00	7,267	471,641.00	13
1305	2021-06-15	65.10	64.55	64.50 - 65.10	120,000	7,746,457.13	9
1306	2021-06-14	66.35	65.30	65.00 - 66.35	10,500	686,005.88	10
1307	2021-06-11	65.50	66.35	65.50 - 67.00	464	30,788.00	2
1308	2021-06-10	66.50	65.54	65.50 - 66.50	8,858	580,525.54	8
1309	2021-06-08	66.00	66.50	65.50 - 66.50	15,488	1,026,952.00	8
1310	2021-06-07	68.50	67.00	66.00 - 68.50	3,152	213,134.00	5
1311	2021-06-04	68.00	68.04	65.00 - 68.50	80,633	5,406,240.36	159
1312	2021-06-03	68.00	67.49	67.00 - 68.00	105,119	7,094,693.50	10
1313	2021-06-02	67.50	67.97	67.50 - 68.00	7,213	490,144.00	9
1314	2021-05-31	67.70	68.00	66.00 - 68.00	41,372	2,793,149.88	15
1315	2021-05-28	67.70	68.60	67.70 - 68.60	3,616	246,324.20	6
1316	2021-05-27	67.50	68.03	67.50 - 68.50	451,657	30,724,914.00	57
1317	2021-05-25	68.69	67.87	66.01 - 68.69	575	39,027.75	3
1318	2021-05-24	68.00	67.22	66.00 - 68.80	98,824	6,686,176.80	27
1319	2021-05-21	67.50	67.68	66.00 - 68.00	134,070	9,059,505.20	36
1320	2021-05-20	68.00	67.50	67.50 - 68.00	2,582	174,826.00	3
1321	2021-05-19	68.80	67.23	67.00 - 68.90	51,573	3,498,311.00	14
1322	2021-05-18	67.50	68.80	67.50 - 68.80	19,443	1,315,655.30	7
1323	2021-05-17	67.60	68.43	67.60 - 68.50	171,263	11,704,934.40	21
1324	2021-05-14	67.00	68.00	67.00 - 68.00	20,482	1,385,227.00	10
1325	2021-05-13	67.00	66.74	66.60 - 68.00	5,497	366,846.40	9
1326	2021-05-12	66.70	67.00	66.60 - 67.10	15,220	1,017,913.70	12
1327	2021-05-11	67.00	66.73	66.60 - 67.00	20,221	1,350,601.16	16
1328	2021-05-10	68.10	66.76	66.00 - 68.10	51,011	3,422,657.96	24
1329	2021-05-07	68.00	67.00	66.01 - 68.00	67,432	4,568,619.73	29
1330	2021-05-06	68.00	68.00	67.30 - 68.00	10,533	711,921.02	13
1331	2021-05-05	67.80	67.04	67.00 - 68.00	49,126	3,307,397.50	25
1332	2021-05-04	67.80	67.87	67.70 - 68.00	30,070	2,040,974.80	16
1333	2021-05-03	67.50	67.95	67.50 - 68.00	16,858	1,140,727.60	19
1334	2021-04-30	68.20	68.00	67.50 - 68.20	28,525	1,936,445.10	20
1335	2021-04-29	68.00	68.00	67.71 - 70.00	50,549	3,482,309.59	29
1336	2021-04-28	68.00	68.00	67.40 - 69.80	48,835	3,336,814.20	17
1337	2021-04-27	68.20	67.36	67.00 - 68.40	194,907	13,102,982.14	31
1338	2021-04-26	68.00	68.01	67.00 - 68.20	46,347	3,135,707.51	29
1339	2021-04-23	68.40	67.48	67.40 - 68.40	39,350	2,659,601.30	21
1340	2021-04-22	67.00	67.99	67.00 - 68.60	28,159	1,901,614.60	21
1341	2021-04-21	68.00	67.25	67.00 - 68.00	16,008	1,080,383.00	18
1342	2021-04-20	66.50	68.10	66.50 - 68.30	45,016	3,039,260.80	15
1343	2021-04-19	68.40	67.05	67.00 - 68.40	85,020	5,751,136.00	41
1344	2021-04-16	69.80	68.39	68.06 - 69.80	35,688	2,452,625.28	22
1345	2021-04-15	69.97	69.00	68.15 - 69.97	13,413	930,503.92	17
1346	2021-04-14	69.00	68.87	68.06 - 69.96	22,954	1,582,861.50	10
1347	2021-04-13	69.49	68.51	68.01 - 69.97	30,687	2,123,485.09	14
1348	2021-04-12	68.97	68.23	66.11 - 69.49	70,570	4,825,386.87	41
1349	2021-04-09	68.99	68.73	67.00 - 68.99	32,985	2,259,977.70	18
1350	2021-04-08	67.00	66.00	66.00 - 68.00	22,963	1,522,418.46	18
1351	2021-04-07	69.99	66.00	65.01 - 69.99	143,495	9,534,393.59	37
1352	2021-04-07	69.99	66.00	65.01 - 69.99	143,495	9,534,393.59	37
1353	2021-04-06	69.99	69.99	67.00 - 69.99	57,970	3,913,964.31	19
1354	2021-04-05	70.00	68.79	67.50 - 70.00	79,087	5,440,300.88	25
1355	2021-04-02	68.00	70.90	67.50 - 70.90	21,392	1,498,094.50	13
1356	2021-04-01	72.00	69.18	67.00 - 72.00	161,856	11,074,578.90	27
1357	2021-03-31	72.00	72.31	70.00 - 73.25	375,272	27,128,333.65	100
1358	2021-03-30	72.50	73.25	69.00 - 74.00	325,827	23,690,107.52	84
1359	2021-03-29	71.00	72.67	67.01 - 73.00	192,745	13,944,102.73	79
1360	2021-03-26	70.00	70.83	67.00 - 71.00	245,321	17,238,853.50	50
1361	2021-03-25	67.50	69.55	67.00 - 71.00	164,821	11,341,239.61	57
1362	2021-03-24	67.70	67.23	64.32 - 67.70	159,593	10,414,768.32	26
1363	2021-03-23	68.00	67.71	65.00 - 69.00	328,173	22,167,857.26	58
1364	2021-03-22	67.00	67.80	67.00 - 68.44	153,033	10,330,680.91	51
1365	2021-03-19	67.44	66.07	65.00 - 67.45	146,914	9,776,399.70	55
1366	2021-03-18	65.99	66.98	64.48 - 67.45	217,782	14,484,366.99	58
1367	2021-03-17	66.99	66.00	64.20 - 66.99	51,879	3,374,195.54	32
1368	2021-03-16	66.99	66.41	65.00 - 67.00	70,290	4,636,665.94	57
1369	2021-03-15	67.00	66.70	65.50 - 67.00	19,131	1,276,304.00	25
1370	2021-03-12	67.00	64.91	64.00 - 68.00	334,072	21,775,646.86	76
1371	2021-03-11	69.99	68.98	65.10 - 69.99	67,952	4,489,927.82	25
1372	2021-03-10	66.11	69.50	65.00 - 69.50	91,323	6,077,681.56	39
1373	2021-03-09	70.00	68.62	67.00 - 70.49	59,737	4,150,011.18	43
1374	2021-03-05	69.00	70.00	67.00 - 70.00	67,073	4,671,549.54	34
1375	2021-03-04	69.00	69.23	69.00 - 69.90	22,519	1,558,320.00	9
1376	2021-03-03	66.00	69.90	66.00 - 69.98	29,709	2,021,477.36	14
1377	2021-03-02	66.02	70.32	65.50 - 70.90	107,904	7,415,890.98	41
1378	2021-03-01	67.85	68.99	65.00 - 69.00	108,232	7,233,023.58	32
1379	2021-02-26	67.90	65.47	65.00 - 67.90	192,391	12,715,930.84	63
1380	2021-02-25	68.89	67.16	66.70 - 68.89	45,316	3,074,125.30	32
1381	2021-02-24	66.71	67.03	66.52 - 69.50	32,549	2,181,785.23	20
1382	2021-02-23	69.00	67.11	66.71 - 69.90	822,847	55,196,397.46	40
1383	2021-02-22	74.00	67.08	67.00 - 74.00	145,824	10,126,265.95	49
1384	2021-02-19	73.60	72.01	71.55 - 77.00	270,273	19,707,394.34	82
1385	2021-02-18	72.00	79.00	72.00 - 79.99	131,927	9,755,872.03	29
1386	2021-02-17	66.51	71.02	66.00 - 72.00	1,542,630	108,593,931.38	48
1387	2021-02-16	66.11	67.44	66.00 - 69.00	87,677	5,894,556.74	41
1388	2021-02-15	66.56	66.06	66.00 - 66.56	34,336	2,270,957.22	31
1389	2021-02-11	66.90	66.90	66.56 - 66.90	6,909	461,204.82	7
1390	2021-02-10	66.50	66.99	66.50 - 67.00	52,536	3,515,330.52	15
1391	2021-02-09	67.00	66.92	66.50 - 67.00	3,768	252,274.90	9
1392	2021-02-08	67.64	67.49	66.50 - 67.64	9,502	641,315.00	4
1393	2021-02-05	66.00	66.00	66.00 - 66.00	44,688	2,949,408.00	10
1394	2021-02-04	67.50	66.00	66.00 - 67.50	7,037	466,857.00	10
1395	2021-02-03	66.60	66.60	66.00 - 66.60	2,425	161,475.00	10
1396	2021-02-02	66.00	66.00	66.00 - 66.00	7,773	513,018.00	12
1397	2021-02-01	67.50	65.04	64.00 - 67.50	45,051	2,955,142.53	33
1398	2021-01-29	67.70	67.51	65.00 - 67.70	440,464	29,547,069.94	166
1399	2021-01-28	65.50	67.26	65.00 - 67.26	70,250	4,642,553.62	18
1400	2021-01-27	65.99	65.09	65.00 - 66.00	27,709	1,817,463.99	25
1401	2021-01-26	67.00	66.13	65.55 - 67.00	12,467	824,488.75	21
1402	2021-01-25	67.00	66.59	66.50 - 67.00	4,745	316,372.50	11
1403	2021-01-22	67.00	66.70	66.50 - 67.00	13,710	914,517.32	10
1404	2021-01-21	67.00	67.00	67.00 - 67.00	2,914	195,238.00	8
1405	2021-01-20	66.60	67.70	66.60 - 67.70	8,241	549,116.60	8
1406	2021-01-19	67.00	66.60	66.60 - 68.00	16,103	1,075,121.00	12
1407	2021-01-18	68.00	67.54	67.00 - 68.00	2,475	167,347.50	8
1408	2021-01-15	68.00	67.47	67.00 - 68.00	19,193	1,295,015.10	12
1409	2021-01-14	67.70	67.80	67.20 - 69.99	1,905	131,252.95	7
1410	2021-01-13	68.13	68.95	67.85 - 69.00	937,192	64,617,118.59	74
1411	2021-01-12	67.89	67.72	67.20 - 68.14	23,328	1,579,865.56	10
1412	2021-01-11	67.45	67.48	67.45 - 67.50	4,988	336,542.88	9
1413	2021-01-08	67.46	67.46	67.46 - 67.46	581	39,194.26	2
1414	2021-01-07	66.90	67.00	66.40 - 67.00	2,682	179,626.40	8
1415	2021-01-06	67.00	66.51	66.50 - 67.00	6,040	402,131.00	6
1416	2021-01-05	66.80	66.80	66.80 - 66.80	21,382	1,428,317.60	1
1417	2021-01-04	66.97	67.00	65.30 - 67.00	11,011	726,584.94	6
1418	2020-12-31	66.89	66.99	65.00 - 67.00	1,895	124,044.50	9
1419	2020-12-30	67.00	66.28	65.00 - 67.00	20,650	1,368,253.00	10
1420	2020-12-28	67.00	67.00	67.00 - 67.00	4,662	312,354.00	3
1421	2020-12-25	67.47	67.00	65.00 - 67.47	10,382	676,831.22	13
1422	2020-12-24	67.48	67.48	67.48 - 67.48	6,696	451,846.08	6
1423	2020-12-23	67.96	67.46	64.55 - 67.96	6,623	429,630.40	9
1424	2020-12-22	67.99	67.98	65.00 - 67.99	7,879	513,566.61	9
1425	2020-12-21	68.10	67.99	65.00 - 68.10	12,697	826,639.00	17
1426	2020-12-18	65.30	68.02	65.00 - 68.11	71,244	4,716,712.00	51
1427	2020-12-17	65.00	68.13	65.00 - 68.13	11,051	719,732.00	7
1428	2020-12-16	66.30	68.17	64.50 - 68.17	34,167	2,208,484.90	12
1429	2020-12-15	66.40	68.17	66.30 - 68.19	3,391	228,369.95	5
1430	2020-12-14	68.18	68.15	65.00 - 68.18	18,123	1,200,592.12	10
1431	2020-12-11	68.19	68.18	68.18 - 68.19	301	20,522.19	2
1432	2020-12-10	68.00	65.84	65.02 - 68.20	14,170	936,765.60	15
1433	2020-12-09	68.20	68.20	66.81 - 68.20	40,375	2,700,327.28	13
1434	2020-12-08	68.20	68.05	67.51 - 68.20	539	36,679.07	5
1435	2020-12-07	68.19	68.28	68.19 - 68.29	22,759	1,553,557.25	115
1436	2020-12-04	68.00	68.20	68.00 - 68.20	365	24,891.00	3
1437	2020-12-03	68.20	68.20	68.00 - 68.20	600	40,871.00	7
1438	2020-12-02	68.00	68.29	68.00 - 68.29	3,567	242,643.00	3
1439	2020-12-01	68.00	68.29	68.00 - 68.29	895	61,001.26	3
1440	2020-11-30	68.00	67.65	67.51 - 68.00	2,309	156,208.89	3
1441	2020-11-27	66.81	68.28	66.81 - 68.28	8,709	583,791.02	8
1442	2020-11-25	67.60	68.20	66.81 - 68.20	2,980	199,464.19	7
1443	2020-11-24	68.28	68.00	68.00 - 68.28	442	30,084.00	3
1444	2020-11-23	68.20	68.28	68.20 - 68.28	1,600	109,183.00	7
1445	2020-11-20	68.25	68.26	66.70 - 68.26	8,474	567,012.80	31
1446	2020-11-19	68.27	68.26	65.53 - 68.27	1,689	114,965.88	10
1447	2020-11-18	68.27	68.27	68.27 - 68.27	400	27,308.00	1
1448	2020-11-13	68.27	68.27	68.27 - 68.27	998	68,133.46	2
1449	2020-11-12	67.78	67.78	67.78 - 67.78	700	47,446.00	1
1450	2020-11-11	65.00	67.77	65.00 - 67.77	2,141	141,910.07	3
1451	2020-11-10	64.00	67.99	64.00 - 67.99	8,871	598,681.77	9
1452	2020-11-09	68.38	64.33	64.00 - 68.38	9,962	640,870.18	7
1453	2020-11-06	66.10	68.29	65.00 - 68.38	19,643	1,286,772.50	18
1454	2020-11-05	68.29	68.39	68.29 - 68.39	420	28,721.75	4
1455	2020-11-04	67.96	68.28	66.01 - 68.29	9,471	634,248.53	8
1456	2020-11-02	67.60	67.99	66.10 - 67.99	26,415	1,760,070.40	11
1457	2020-10-30	68.00	68.00	68.00 - 68.00	958	65,144.00	4
1458	2020-10-29	68.00	68.00	68.00 - 68.00	2,060	140,080.00	3
1459	2020-10-28	68.00	68.50	67.00 - 68.50	3,490	234,590.00	8
1460	2020-10-26	68.50	68.50	68.50 - 68.99	1,500	103,240.00	3
1461	2020-10-23	69.00	68.01	68.00 - 69.00	3,210	218,490.00	4
1462	2020-10-22	69.98	69.98	67.00 - 69.98	8,956	603,765.08	3
1463	2020-10-21	66.81	69.98	66.80 - 69.98	2,795	192,417.74	5
1464	2020-10-20	69.90	69.98	69.90 - 69.98	30,253	2,117,096.94	5
1465	2020-10-19	69.99	69.98	65.52 - 69.99	44,722	2,931,591.34	4
1466	2020-10-16	65.67	70.00	65.66 - 70.00	292,548	19,783,719.45	19
1467	2020-10-14	70.00	70.99	70.00 - 71.00	6,583	466,359.00	4
1468	2020-10-13	70.00	70.99	70.00 - 70.99	45,033	3,154,155.70	5
1469	2020-10-12	70.00	70.00	66.44 - 70.00	85,155	5,811,024.02	8
1470	2020-10-09	70.00	70.00	69.00 - 70.00	3,841	266,070.00	5
1471	2020-10-08	70.00	69.72	66.20 - 71.00	21,183	1,453,101.40	14
1472	2020-10-07	70.00	70.00	66.09 - 70.00	26,257	1,813,863.14	9
1473	2020-10-06	70.00	69.00	66.07 - 70.00	15,323	1,054,719.25	7
1474	2020-10-05	69.00	70.00	66.03 - 70.00	17,374	1,180,417.93	11
1475	2020-10-02	70.00	70.00	70.00 - 70.00	1	70.00	1
1476	2020-10-01	69.00	70.00	66.03 - 70.00	24,199	1,636,119.97	7
1477	2020-09-30	69.99	70.00	69.99 - 70.00	29,349	2,054,227.42	24
1478	2020-09-29	70.00	70.00	69.90 - 70.00	27,404	1,917,143.57	12
1479	2020-09-28	70.00	70.00	69.00 - 70.00	83,816	5,825,334.00	8
1480	2020-09-25	70.00	70.00	69.99 - 70.00	3,129	219,018.62	5
1481	2020-09-24	69.00	70.00	66.00 - 70.00	29,536	1,997,040.00	6
1482	2020-09-23	70.00	70.00	66.01 - 70.00	16,313	1,108,058.42	15
1483	2020-09-22	70.00	70.00	69.95 - 70.00	4,094	286,513.70	20
1484	2020-09-21	71.00	70.00	69.00 - 71.00	13,080	906,235.60	11
1485	2020-09-18	69.90	70.00	69.85 - 70.99	21,101	1,476,979.90	8
1486	2020-09-17	69.50	70.08	68.00 - 71.00	1,162,851	80,799,419.40	510
1487	2020-09-16	69.90	70.15	69.00 - 72.00	29,075	2,038,956.60	13
1488	2020-09-15	69.00	69.59	68.10 - 70.00	657,512	45,212,258.25	298
1489	2020-09-14	65.00	69.51	64.99 - 73.90	344,045	23,688,737.73	164
1490	2020-09-11	62.87	65.00	61.00 - 65.00	92,381	5,860,951.43	65
1491	2020-09-10	61.00	62.87	58.00 - 62.89	94,915	5,873,160.31	33
1492	2020-09-09	62.88	62.88	62.88 - 62.88	1,200	75,456.00	2
1493	2020-09-08	60.00	62.88	59.00 - 62.88	18,467	1,100,788.02	21
1494	2020-09-04	60.12	62.94	60.00 - 62.94	13,310	806,190.36	13
1495	2020-09-03	61.00	63.00	60.01 - 63.00	7,890	483,633.44	9
1496	2020-09-02	62.00	62.99	60.30 - 63.00	19,079	1,176,718.50	14
1497	2020-09-01	62.00	62.72	62.00 - 63.00	16,606	1,033,149.00	4
1498	2020-08-31	63.00	62.96	62.90 - 63.00	4,019	253,052.40	4
1499	2020-08-28	63.00	61.31	60.00 - 63.50	27,142	1,686,525.05	17
1500	2020-08-27	63.00	63.00	63.00 - 63.00	2,245	141,435.00	3
1501	2020-08-26	60.00	63.50	59.50 - 63.50	10,014	599,925.00	5
1502	2020-08-25	60.60	63.90	60.50 - 63.90	28,014	1,696,722.00	8
1503	2020-08-24	63.69	62.67	60.50 - 64.00	28,248	1,749,931.00	21
1504	2020-08-21	63.50	63.69	63.50 - 63.69	1,000	63,549.00	4
1505	2020-08-20	62.00	63.60	62.00 - 63.60	6,700	423,770.00	6
1506	2020-08-19	63.60	63.60	63.60 - 63.60	529	33,644.40	1
1507	2020-08-18	62.50	63.50	62.50 - 63.50	4,451	279,658.50	2
1508	2020-08-17	62.50	62.50	62.00 - 62.50	4,428	275,241.00	9
1509	2020-08-14	62.50	62.50	62.50 - 62.50	610	38,125.00	4
1510	2020-08-13	63.00	63.00	63.00 - 63.00	620	39,060.00	3
1511	2020-08-12	63.00	63.00	62.50 - 63.00	5,951	372,423.00	8
1512	2020-08-11	62.00	63.00	62.00 - 63.00	6,229	387,427.00	3
1513	2020-08-10	62.99	62.20	61.90 - 63.00	4,700	293,935.00	9
1514	2020-08-07	61.99	63.00	61.99 - 63.00	13,482	841,304.18	6
1515	2020-08-06	61.99	60.40	60.40 - 61.99	4,605	278,149.95	4
1516	2020-08-05	61.99	61.99	61.99 - 61.99	206	12,769.94	3
1517	2020-08-04	61.00	61.33	60.40 - 61.99	6,838	417,479.53	6
1518	2020-08-03	62.00	63.75	60.36 - 63.80	13,860	850,326.82	16
1519	2020-07-31	61.01	63.00	61.01 - 63.80	11,210	695,600.00	9
1520	2020-07-30	62.00	62.00	62.00 - 62.00	1,000	62,000.00	1
1521	2020-07-28	62.80	62.05	62.00 - 62.80	7,640	474,080.00	3
1522	2020-07-27	63.00	59.86	58.00 - 63.00	24,715	1,479,604.71	19
1523	2020-07-24	60.21	62.96	60.21 - 63.90	9,676	599,920.05	5
1524	2020-07-23	62.00	63.90	61.00 - 63.90	5,200	318,280.00	5
1525	2020-07-22	63.80	63.97	63.80 - 63.99	3,500	223,680.00	4
1526	2020-07-21	62.90	63.00	62.90 - 63.00	12,366	778,708.00	3
1527	2020-07-20	63.00	62.85	62.00 - 63.00	6,022	378,550.10	6
1528	2020-07-17	63.00	63.00	63.00 - 63.00	1,000	63,000.00	1
1529	2020-07-16	60.00	63.80	60.00 - 63.80	807	48,826.60	3
1530	2020-07-10	63.70	63.70	63.70 - 63.70	80	5,096.00	1
1531	2020-07-09	63.90	60.00	60.00 - 63.90	7,956	479,860.40	13
1532	2020-07-08	63.90	63.90	63.90 - 63.90	10	639.00	1
1533	2020-07-07	63.90	63.90	63.90 - 63.90	200	12,780.00	2
1534	2020-07-06	64.00	63.90	61.00 - 64.00	6,945	430,714.50	7
1535	2020-07-03	64.00	64.00	64.00 - 64.00	783	50,112.00	1
1536	2020-07-02	64.99	65.00	64.99 - 65.00	9,826	638,597.20	3
1537	2020-06-30	65.00	65.00	65.00 - 65.00	2	130.00	2
1538	2020-06-29	65.00	65.00	65.00 - 65.00	4	260.00	1
1539	2020-06-26	63.00	65.00	62.00 - 65.00	11,024	688,351.00	5
1540	2020-06-23	62.00	65.00	62.00 - 65.00	4,480	278,150.00	8
1541	2020-06-22	65.99	63.06	63.02 - 66.00	3,275	207,612.34	7
1542	2020-06-17	64.10	66.00	63.50 - 66.00	4,317	275,445.50	6
1543	2020-06-16	65.00	65.00	65.00 - 65.00	7,000	455,000.00	1
1544	2020-06-15	65.00	66.00	65.00 - 66.00	12,657	827,216.00	5
1545	2020-06-12	64.51	68.44	64.50 - 68.44	15,575	1,006,567.50	3
1546	2020-06-11	64.51	64.51	64.51 - 64.51	1,000	64,510.00	2
1547	2020-06-10	65.50	68.45	65.50 - 68.45	6,600	432,595.00	3
1548	2020-06-09	64.50	68.50	64.00 - 68.50	89,916	5,834,583.50	11
1549	2020-06-08	66.00	65.42	64.50 - 66.00	18,819	1,231,186.50	10
1550	2020-06-04	66.00	66.00	64.90 - 66.00	24,340	1,584,440.00	3
1551	2020-06-03	65.00	66.00	64.80 - 66.00	41,631	2,705,443.80	13
1552	2020-06-02	66.00	66.00	65.00 - 66.00	40,100	2,606,600.00	6
1553	2020-05-29	65.00	66.00	64.95 - 66.00	3,975	258,713.75	5
1554	2020-05-26	65.90	65.50	64.95 - 67.00	229,319	15,059,895.60	15
1555	2020-05-25	66.00	66.00	66.00 - 66.00	14,955	987,030.00	2
1556	2020-05-22	66.00	66.00	66.00 - 66.00	14,545	959,970.00	4
1557	2020-05-21	66.00	66.00	65.00 - 66.00	30,500	1,998,000.00	3
1558	2020-05-20	64.90	65.00	64.90 - 67.00	17,458	1,133,791.90	5
1559	2020-05-19	65.50	66.24	64.90 - 67.00	39,711	2,594,857.20	12
1560	2020-05-18	67.00	67.00	67.00 - 67.00	29	1,943.00	1
1561	2020-05-15	67.00	67.00	67.00 - 67.00	5,361	359,187.00	4
1562	2020-05-14	66.99	67.00	66.99 - 67.00	2,800	187,577.00	3
1563	2020-05-13	65.30	67.00	65.30 - 67.00	7,270	486,920.00	6
1564	2020-05-11	65.00	67.00	65.00 - 67.00	20,941	1,368,574.00	6
1565	2020-05-08	67.00	67.00	65.50 - 67.00	9,409	617,227.00	4
1566	2020-05-07	65.01	65.00	65.00 - 65.01	11,368	738,944.94	5
1567	2020-05-06	67.50	67.49	65.00 - 67.50	38,956	2,559,713.90	11
1568	2020-05-05	66.00	67.50	65.40 - 67.50	4,250	278,914.20	7
1569	2020-05-04	68.00	68.00	66.00 - 68.00	10,330	682,440.00	4
1570	2020-05-01	68.88	68.87	68.00 - 68.88	800	54,997.40	3
1571	2020-04-30	68.89	68.81	65.41 - 68.89	15,735	1,082,357.61	5
1572	2020-04-29	68.50	66.10	66.00 - 68.50	34,735	2,303,830.00	8
1573	2020-04-28	67.49	66.01	66.00 - 68.00	54,360	3,656,975.32	7
1574	2020-04-27	68.00	68.89	68.00 - 68.89	56,128	3,817,718.60	5
1575	2020-04-24	68.89	68.00	68.00 - 68.89	4,103	279,048.50	5
1576	2020-04-21	66.00	68.89	65.40 - 68.89	20,491	1,366,699.10	10
1577	2020-04-20	66.00	68.00	66.00 - 68.00	9,307	615,662.00	4
1578	2020-04-17	68.00	68.00	66.00 - 68.00	8,057	531,876.00	5
1579	2020-04-15	66.00	68.95	65.30 - 68.95	155,100	10,161,105.67	16
1580	2020-04-14	66.00	69.00	65.30 - 69.00	11,451	750,591.91	6
1581	2020-04-13	66.10	66.02	66.00 - 69.00	33,103	2,190,711.00	9
1582	2020-04-10	66.00	68.48	66.00 - 69.00	20,850	1,387,800.00	6
1583	2020-04-09	66.00	68.00	66.00 - 68.00	20,740	1,371,140.00	3
1584	2020-04-08	69.80	69.80	66.00 - 69.80	1,300	88,840.00	3
1585	2020-04-07	65.30	69.80	65.30 - 69.80	6,393	418,227.90	2
1586	2020-04-06	67.00	69.90	66.00 - 69.90	3,996	269,626.00	8
1587	2020-04-03	69.00	69.90	65.10 - 69.90	142,234	9,324,860.50	20
1588	2020-04-02	66.70	69.89	66.00 - 69.90	74,533	4,928,390.93	16
1589	2020-04-01	66.70	69.90	66.70 - 69.90	18,100	1,209,090.00	4
1590	2020-03-31	66.70	67.00	66.70 - 69.90	11,632	776,186.60	6
1591	2020-03-30	67.50	70.00	67.00 - 70.00	27,586	1,854,734.50	14
1592	2020-03-27	68.00	70.00	67.50 - 70.00	188,826	12,823,192.70	12
1593	2020-03-26	68.60	68.01	67.90 - 68.60	47,779	3,252,175.60	14
1594	2020-03-25	70.00	69.77	68.60 - 70.00	37,920	2,646,596.57	13
1595	2020-03-24	69.90	70.29	68.60 - 70.30	12,964	899,980.00	10
1596	2020-03-23	68.60	68.60	68.60 - 68.60	1,013	69,491.80	1
1597	2020-03-20	70.94	70.50	68.00 - 70.94	72,571	4,966,927.76	21
1598	2020-03-19	70.95	70.95	70.00 - 70.95	2,800	197,330.00	3
1599	2020-03-18	70.95	70.95	70.95 - 70.95	600	42,570.00	2
1600	2020-03-17	70.00	70.95	68.70 - 70.95	12,208	853,054.70	3
1601	2020-03-16	70.99	70.99	70.99 - 70.99	7,123	505,661.77	1
1602	2020-03-12	68.50	70.90	68.50 - 70.90	101	7,158.50	2
1603	2020-03-11	70.50	70.98	68.11 - 70.99	93,218	6,402,242.05	19
1604	2020-03-10	70.99	70.98	69.01 - 70.99	62,293	4,319,593.59	15
1605	2020-03-09	71.00	71.00	69.50 - 71.00	27,837	1,948,476.50	9
1606	2020-03-06	71.00	71.00	71.00 - 71.00	1	71.00	1
1607	2020-03-05	71.00	70.17	70.00 - 71.00	8,666	608,100.50	4
1608	2020-03-04	71.00	70.50	70.50 - 71.00	5,337	376,817.50	7
1609	2020-03-03	70.02	71.00	70.00 - 72.90	20,980	1,474,022.66	11
1610	2020-03-02	73.50	73.49	73.48 - 73.50	830	60,998.32	2
1611	2020-02-28	73.00	70.54	70.00 - 73.88	167,556	12,093,192.62	19
1612	2020-02-27	73.00	72.21	72.00 - 73.00	1,950	140,805.00	5
1613	2020-02-21	73.00	72.99	72.99 - 73.00	837	61,092.73	2
1614	2020-02-20	73.00	73.49	73.00 - 73.49	1,073	78,353.50	2
1615	2020-02-19	73.70	73.70	73.70 - 73.70	50	3,685.00	1
1616	2020-02-18	71.00	71.05	71.00 - 73.89	8,771	623,188.95	2
1617	2020-02-17	73.90	73.90	73.90 - 73.90	71	5,246.90	3
1618	2020-02-14	71.17	73.90	71.00 - 73.90	2,794	204,154.66	9
1619	2020-02-13	73.90	73.90	73.90 - 73.90	20	1,478.00	1
1620	2020-02-12	72.00	71.58	71.00 - 73.90	76,941	5,538,301.40	14
1621	2020-02-11	73.99	72.23	72.00 - 73.99	877	63,343.00	2
1622	2020-02-10	71.50	73.35	71.50 - 74.00	1,079	79,148.50	3
1623	2020-02-07	71.50	72.02	71.50 - 75.00	587	42,275.00	2
1624	2020-02-06	73.00	71.02	71.01 - 74.00	37,313	2,754,702.00	5
1625	2020-02-05	73.00	73.00	71.00 - 73.00	2,015	143,095.00	5
1626	2020-02-04	75.00	75.00	75.00 - 75.00	60	4,500.00	1
1627	2020-02-03	71.00	71.74	71.00 - 75.00	6,674	478,731.50	7
1628	2020-01-31	72.00	72.00	72.00 - 72.00	101	7,272.00	2
1629	2020-01-30	71.50	71.54	71.50 - 71.90	650	46,495.00	3
1630	2020-01-29	70.50	71.27	70.50 - 71.50	3,075	218,378.00	3
1631	2020-01-28	70.99	70.99	70.99 - 70.99	50	3,549.50	1
1632	2020-01-27	70.00	70.23	69.20 - 70.99	14,603	1,022,810.20	9
1633	2020-01-24	70.00	70.00	70.00 - 70.00	179	12,530.00	1
1634	2020-01-23	71.99	70.02	70.00 - 72.00	8,699	610,129.31	6
1635	2020-01-22	70.00	70.41	70.00 - 72.00	72,410	5,088,335.70	24
1636	2020-01-20	70.00	70.00	70.00 - 70.00	89,543	6,268,010.00	4
1637	2020-01-17	70.00	70.00	70.00 - 70.10	29,382	2,057,240.00	3
1638	2020-01-16	70.00	70.01	70.00 - 70.10	58,110	4,068,000.00	7
1639	2020-01-15	70.10	70.10	70.10 - 70.10	300	21,030.00	1
1640	2020-01-14	70.00	69.70	68.70 - 70.10	142,960	10,003,396.00	12
1641	2020-01-13	69.20	70.10	68.30 - 70.10	76,750	5,271,280.40	19
1642	2020-01-10	70.30	70.30	70.30 - 70.30	2,361	165,978.30	6
1643	2020-01-09	70.45	70.05	70.00 - 70.45	28,849	2,020,360.00	6
1644	2020-01-08	70.00	69.99	69.99 - 70.00	16,032	1,122,153.84	4
1645	2020-01-07	69.00	69.05	69.00 - 70.00	23,192	1,601,448.00	5
1646	2020-01-06	70.00	70.00	70.00 - 70.00	1,701	119,070.00	3
1647	2020-01-03	70.00	70.00	69.99 - 70.00	1,220	85,397.60	4
1648	2020-01-02	70.30	70.29	70.00 - 70.30	1,409	99,010.50	5
1649	2019-12-31	70.30	70.30	70.30 - 70.30	100	7,030.00	1
1650	2019-12-30	70.30	70.02	68.50 - 70.30	7,348	514,385.80	6
1651	2019-12-27	70.00	70.00	70.00 - 70.30	7,202	504,143.90	4
1652	2019-12-26	69.90	70.00	69.90 - 70.00	46,706	3,264,769.40	3
1653	2019-12-25	70.00	70.00	70.00 - 70.40	3,661	256,270.40	4
1654	2019-12-24	69.10	70.00	68.30 - 70.00	12,853	879,631.90	4
1655	2019-12-23	70.40	69.31	68.30 - 70.40	33,742	2,341,428.60	10
1656	2019-12-20	70.10	70.40	69.00 - 70.47	20,291	1,403,037.21	5
1657	2019-12-19	70.49	69.00	68.52 - 70.49	38,501	2,649,034.49	7
1658	2019-12-18	70.00	68.83	68.00 - 70.50	46,668	3,209,504.62	13
1659	2019-12-17	70.00	69.42	68.00 - 70.50	29,343	2,037,469.49	15
1660	2019-12-16	70.50	70.50	69.00 - 70.50	145,524	10,186,723.00	8
1661	2019-12-13	70.00	70.02	68.60 - 70.50	76,767	5,375,086.64	16
1662	2019-12-12	69.98	69.96	68.60 - 70.00	22,619	1,566,762.37	10
1663	2019-12-11	69.98	69.82	69.80 - 69.98	111	7,749.78	3
1664	2019-12-10	70.00	68.60	68.60 - 70.00	12,587	863,498.68	7
1665	2019-12-09	70.00	70.00	68.60 - 70.50	58,817	4,060,332.20	16
1666	2019-12-06	70.50	70.01	70.00 - 70.50	23,090	1,617,624.00	16
1667	2019-12-05	70.00	70.24	70.00 - 70.50	34,632	2,429,528.00	23
1668	2019-12-04	70.00	70.05	70.00 - 70.50	26,000	1,821,021.50	7
1669	2019-12-03	68.80	69.98	68.80 - 70.00	34,026	2,356,926.50	13
1670	2019-12-02	70.00	70.00	69.99 - 70.00	5,800	405,988.00	5
1671	2019-11-29	68.00	69.67	68.00 - 70.00	141,140	9,761,249.77	30
1672	2019-11-28	68.00	69.98	68.00 - 69.99	36,142	2,461,028.00	11
1673	2019-11-25	69.99	69.21	68.40 - 69.99	16,151	1,107,295.67	70
1674	2019-11-22	67.68	68.37	67.68 - 70.00	362,228	24,634,774.76	17
1675	2019-11-21	67.79	67.79	67.79 - 67.79	200	13,558.00	1
1676	2019-11-20	65.00	66.93	65.00 - 67.90	66,724	4,385,574.75	18
1677	2019-11-19	67.99	67.98	65.00 - 67.99	22,071	1,439,412.85	9
1678	2019-11-18	67.00	66.19	65.01 - 67.99	70,211	4,680,398.99	10
1679	2019-11-14	66.00	67.99	66.00 - 68.00	16,202	1,074,920.00	6
1680	2019-11-13	68.00	67.99	65.00 - 68.00	23,064	1,550,191.11	11
1681	2019-11-12	65.00	67.62	64.70 - 67.99	86,385	5,659,247.40	35
1682	2019-11-11	65.00	66.26	64.70 - 66.90	61,979	4,040,830.00	13
1683	2019-11-08	65.00	66.85	65.00 - 67.00	110,073	7,183,945.00	14
1684	2019-11-07	66.79	66.84	65.00 - 67.00	34,402	2,280,966.52	12
1685	2019-11-06	65.10	66.79	65.00 - 66.80	13,490	883,152.93	9
1686	2019-11-05	66.50	65.93	65.10 - 66.80	29,341	1,934,411.10	13
1687	2019-11-04	66.00	66.49	65.00 - 66.50	20,891	1,359,460.65	9
1688	2019-11-01	67.29	67.00	67.00 - 67.29	701	46,967.29	2
1689	2019-10-31	67.47	67.29	65.00 - 67.47	1,602	105,526.80	6
1690	2019-10-30	65.00	67.34	64.00 - 67.38	54,849	3,549,339.00	18
1691	2019-10-29	65.00	63.55	63.00 - 67.50	70,286	4,503,761.00	20
1692	2019-10-28	67.00	67.43	65.00 - 67.95	5,826	392,237.95	8
1693	2019-10-25	64.00	67.00	64.00 - 67.00	13,150	848,200.00	5
1694	2019-10-24	66.90	66.18	64.00 - 66.90	30,788	2,005,702.12	16
1695	2019-10-23	64.01	66.89	64.01 - 66.90	10,700	712,801.00	9
1696	2019-10-22	64.01	66.29	64.00 - 67.00	26,237	1,702,016.38	13
1697	2019-10-21	67.50	67.21	64.00 - 67.93	42,107	2,808,380.00	20
1698	2019-10-18	66.00	67.49	66.00 - 67.97	5,500	366,636.97	7
1699	2019-10-17	64.10	63.66	61.50 - 66.00	106,590	6,785,675.42	39
1700	2019-10-16	64.98	64.00	64.00 - 64.98	376	24,064.98	5
1701	2019-10-15	60.13	63.73	60.00 - 64.50	75,791	4,589,579.74	21
1702	2019-10-14	64.95	63.47	62.50 - 64.99	39,673	2,531,429.29	20
1703	2019-10-11	62.01	64.40	62.01 - 64.96	3,775	240,784.20	3
1704	2019-10-10	58.05	63.79	58.05 - 64.00	18,531	1,099,482.16	12
1705	2019-10-09	59.00	60.25	59.00 - 62.00	72,212	4,350,374.98	16
1706	2019-10-08	59.49	59.63	58.00 - 60.00	29,776	1,775,543.50	16
1707	2019-10-07	59.00	56.17	55.03 - 59.00	82,616	4,663,302.33	45
1708	2019-10-04	59.99	59.99	57.10 - 60.00	94,025	5,640,551.75	7
1709	2019-10-03	59.99	59.99	59.99 - 59.99	603	36,173.97	3
1710	2019-10-02	57.00	57.00	57.00 - 59.99	14,121	809,579.34	10
1711	2019-10-01	59.01	59.99	59.00 - 59.99	66,034	3,898,225.10	12
1712	2019-09-30	59.98	59.98	59.01 - 59.99	11,871	702,994.11	13
1713	2019-09-27	59.99	59.98	59.97 - 59.99	1,480	88,764.87	4
1714	2019-09-26	55.00	57.95	55.00 - 59.99	9,477	549,163.54	6
1715	2019-09-25	58.00	53.83	51.00 - 58.00	12,317	662,996.99	17
1716	2019-09-24	60.00	60.00	60.00 - 60.00	200	12,000.00	2
1717	2019-09-23	62.00	60.03	60.00 - 62.00	25,748	1,545,725.00	8
1718	2019-09-20	62.00	62.00	62.00 - 62.00	1,052	65,224.00	5
1719	2019-09-19	60.10	60.00	60.00 - 60.10	3,700	222,035.00	7
1720	2019-09-18	65.00	61.68	60.00 - 65.00	15,953	995,300.70	22
1721	2019-09-17	65.90	65.72	65.00 - 65.90	571	37,528.10	5
1722	2019-09-16	65.90	65.90	65.90 - 65.90	374	24,646.60	2
1723	2019-09-13	65.50	65.78	65.50 - 65.90	19,332	1,271,602.00	2
1724	2019-09-12	66.00	66.00	66.00 - 66.00	1	66.00	1
1725	2019-09-11	66.00	65.00	63.00 - 66.00	117,885	7,587,524.40	28
1726	2019-09-10	68.00	68.00	68.00 - 68.00	600	40,800.00	3
1727	2019-09-09	67.00	65.89	65.10 - 68.00	6,195	408,435.20	7
1728	2019-09-07	65.10	65.10	65.10 - 65.10	1,150	74,865.00	1
1729	2019-09-07	65.10	65.10	65.10 - 65.10	1,150	74,865.00	1
1730	2019-09-05	68.00	64.57	64.50 - 68.00	39,038	2,520,624.90	8
1731	2019-09-04	68.80	65.33	64.55 - 68.80	22,800	1,488,706.35	18
1732	2019-09-02	68.80	69.00	68.80 - 69.00	6,854	472,066.00	3
1733	2019-08-30	69.00	69.00	68.80 - 69.00	78,799	5,436,981.00	10
1734	2019-08-29	68.00	68.00	68.00 - 69.00	10,424	708,833.00	3
1735	2019-08-28	65.12	69.00	65.12 - 69.00	5,001	325,669.00	2
1736	2019-08-27	69.00	69.00	65.00 - 69.00	18,667	1,248,399.00	5
1737	2019-08-26	65.00	67.90	65.00 - 68.00	96,775	6,439,646.00	16
1738	2019-08-23	68.00	68.00	68.00 - 68.00	1	68.00	1
1739	2019-08-22	65.01	66.31	65.01 - 68.00	1,441	95,553.00	4
1740	2019-08-21	67.00	67.00	67.00 - 67.00	66,000	4,422,000.00	2
1741	2019-08-20	66.00	67.00	64.02 - 67.00	19,319	1,266,331.75	13
1742	2019-08-19	64.25	67.00	64.25 - 67.00	296	19,048.25	3
1743	2019-08-16	67.00	67.00	67.00 - 67.00	10	670.00	1
1744	2019-08-15	67.00	67.00	64.06 - 67.00	32,021	2,107,850.06	16
1745	2019-08-14	67.00	67.00	67.00 - 67.00	5	335.00	1
1746	2019-08-13	68.00	67.00	66.00 - 68.00	7,712	511,108.00	6
1747	2019-08-12	69.50	67.00	67.00 - 69.50	3,809	260,813.50	8
1748	2019-08-09	65.00	66.00	65.00 - 66.00	38,184	2,515,944.20	9
1749	2019-08-07	65.00	65.00	64.06 - 65.00	33,503	2,177,228.17	11
1750	2019-08-06	65.00	65.00	65.00 - 65.00	8,377	544,505.00	5
1751	2019-08-05	66.00	65.09	65.00 - 66.00	37,157	2,437,352.00	13
1752	2019-08-02	70.00	66.00	66.00 - 70.00	51,081	3,382,261.00	10
1753	2019-08-01	70.00	70.00	67.00 - 70.00	7,400	503,392.00	10
1754	2019-07-31	66.00	69.06	64.00 - 70.00	41,832	2,774,396.00	20
1755	2019-07-30	67.00	65.61	65.00 - 67.00	14,355	941,823.33	11
1756	2019-07-29	70.00	66.80	66.50 - 70.00	32,252	2,184,763.10	17
1757	2019-07-25	70.40	70.00	70.00 - 70.40	9,942	695,944.00	4
1758	2019-07-24	70.00	70.37	68.00 - 70.40	105,819	7,277,047.20	23
1759	2019-07-23	70.15	70.85	70.00 - 71.57	107,499	7,575,549.10	16
1760	2019-07-22	71.57	70.24	70.20 - 71.57	115,448	8,117,157.56	15
1761	2019-07-19	71.57	71.57	71.57 - 71.57	1,000	71,570.00	2
1762	2019-07-18	71.00	71.50	70.20 - 71.50	9,413	663,227.28	8
1763	2019-07-17	71.00	71.50	70.30 - 71.50	6,624	471,420.30	3
1764	2019-07-16	70.80	71.50	70.20 - 71.58	73,835	5,221,899.30	13
1765	2019-07-10	71.59	71.59	71.59 - 71.59	500	35,795.00	1
1766	2019-07-09	70.60	71.00	70.20 - 71.59	146,030	10,326,284.00	27
1767	2019-07-08	71.47	71.17	70.20 - 71.59	161,799	11,501,886.55	35
1768	2019-07-05	71.47	71.32	71.00 - 71.48	16,632	1,186,216.14	12
1769	2019-07-04	71.40	71.31	70.50 - 71.48	47,501	3,361,837.58	18
1770	2019-07-03	71.50	71.24	71.00 - 71.50	32,498	2,315,349.47	10
1771	2019-07-02	71.00	71.49	71.00 - 71.50	45,002	3,202,939.93	7
1772	2019-07-01	70.20	71.50	70.20 - 71.50	22,300	1,584,700.00	6
1773	2019-06-28	70.61	71.10	70.20 - 71.10	125,731	8,901,940.45	11
1774	2019-06-27	71.59	71.08	70.00 - 71.59	96,299	6,842,252.60	28
1775	2019-06-26	71.00	70.02	70.00 - 71.65	167,767	11,824,703.75	28
1776	2019-06-25	71.66	71.60	70.00 - 71.66	88,841	6,305,244.78	10
1777	2019-06-24	71.71	71.40	70.00 - 71.71	402,065	28,557,791.40	27
1778	2019-06-21	71.02	71.43	71.02 - 71.70	12,680	905,756.00	5
1779	2019-06-20	71.56	71.50	71.40 - 71.73	448,076	32,051,522.40	20
1780	2019-06-19	71.73	71.55	71.00 - 71.73	97,097	6,911,489.30	15
1781	2019-06-18	71.10	71.16	71.00 - 71.75	200,896	14,269,193.07	19
1782	2019-06-17	71.60	70.65	70.01 - 71.83	425,258	30,233,266.34	34
1783	2019-06-14	71.84	71.72	71.60 - 71.84	105,784	7,583,596.32	27
1784	2019-06-13	71.77	71.59	71.21 - 71.80	248,203	17,753,841.06	30
1785	2019-06-12	71.80	71.79	71.12 - 71.90	141,160	10,127,431.19	20
1786	2019-06-11	71.75	71.90	71.05 - 71.93	304,828	21,770,011.48	35
1787	2019-06-10	71.91	71.87	71.80 - 71.91	31,961	2,297,330.07	14
1788	2019-06-07	71.54	71.90	71.54 - 71.94	56,545	4,056,548.50	9
1789	2019-06-06	71.91	71.88	71.50 - 71.91	139,302	9,996,180.22	22
1790	2019-06-05	72.00	71.87	71.40 - 72.00	361,552	25,977,876.89	38
1791	2019-06-04	71.93	71.70	71.40 - 72.40	596,460	42,772,330.84	44
1792	2019-06-03	72.00	71.98	71.93 - 72.00	119,513	8,604,306.40	25
1793	2019-05-31	71.90	72.04	71.60 - 72.40	90,681	6,518,289.80	32
1794	2019-05-30	72.00	71.83	71.60 - 72.00	180,993	13,003,609.13	38
1795	2019-05-29	72.30	72.00	71.99 - 72.30	5,309	382,691.05	11
1796	2019-05-28	71.10	71.54	71.00 - 72.30	374,995	26,869,391.92	136
1797	2019-05-27	70.49	71.00	70.40 - 71.80	168,436	11,963,364.72	37
1798	2019-05-24	69.55	70.03	69.00 - 70.49	350,092	24,457,606.84	38
1799	2019-05-23	70.04	69.57	68.00 - 71.35	503,200	35,107,247.96	53
1800	2019-05-22	72.30	71.22	70.01 - 72.30	132,693	9,427,786.09	32
1801	2019-05-21	71.40	70.64	69.50 - 72.40	1,716,514	120,706,518.66	116
1802	2019-05-20	70.01	71.61	70.00 - 73.00	1,692,822	119,870,738.16	105

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