Өмнөх өдрийн хаалтын ханш	102.41
Нээлтийн ханш	102.99
Хаалтын ханш	102.99
Тухайн өдрийн VWAP	102.99
Авах дээд үнэ	100.04 x 100
Зарах доод үнэ	102.99 x 8,623
Нийт гаргасан хувьцаа	235,319,718
Эргэлтэд гаргасан хувьцаа	231,931,348

Өдрийн хязгаар	102.99 - 102.99
Арилжигдсан ширхэг	177
Арилжааны үнийн дүн	18,229.23
Хэлцлийн тоо	12
52 долоо хоног	70.02 - 109.94
ISIN	MN0BODI05545
Зах зээлийн үнэлгээ	23,886,609,530.52

№	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	101.00	102.41	101.00 - 102.99	1,693	173,377.02	5
2	2026-09-21	102.50	101.08	101.00 - 102.99	368	37,425.78	9
3	2026-09-18	102.50	102.50	102.00 - 102.50	938	96,143.00	7
4	2026-09-17	102.99	102.99	102.99 - 102.99	200	20,598.00	4
5	2026-09-16	101.99	101.40	101.00 - 102.99	637	64,593.63	10
6	2026-09-15	101.00	101.99	101.00 - 101.99	108	10,915.92	3
7	2026-09-14	101.50	100.04	96.00 - 102.00	480	48,018.99	6
8	2026-09-11	101.50	101.50	98.00 - 101.50	19,529	1,914,996.50	7
9	2026-09-10	102.00	101.50	94.50 - 102.00	144	13,937.00	3
10	2026-09-09	102.00	102.00	100.00 - 102.00	754	76,524.91	11
11	2026-09-08	102.00	102.00	102.00 - 103.00	7,694	784,906.00	11
12	2026-09-07	98.00	94.07	94.00 - 98.00	951	90,324.12	4
13	2026-09-04	105.00	102.00	101.99 - 105.00	20,445	2,115,538.96	10
14	2026-09-03	100.00	102.02	100.00 - 103.49	1,918	195,344.00	8
15	2026-09-02	99.99	100.00	97.64 - 100.00	591	59,073.94	5
16	2026-09-01	99.00	97.64	95.00 - 99.99	516	50,956.69	11
17	2026-08-31	106.99	101.55	101.00 - 106.99	842	89,293.05	10
18	2026-08-27	107.99	106.99	106.99 - 107.99	349	37,376.41	8
19	2026-08-26	108.92	108.92	108.90 - 108.96	428	46,618.34	4
20	2026-08-25	109.59	109.59	109.00 - 109.59	480	52,602.02	2
21	2026-08-24	98.00	109.94	98.00 - 109.99	27,301	2,815,191.31	13
22	2026-08-21	98.00	98.00	98.00 - 98.00	43	4,214.00	3
23	2026-08-20	97.00	96.00	96.00 - 98.00	1,923	186,220.00	12
24	2026-08-19	98.00	98.00	98.00 - 98.00	679	66,542.00	3
25	2026-08-18	99.95	97.13	95.00 - 99.95	876	85,086.16	4
26	2026-08-17	99.98	99.98	98.99 - 99.98	389	38,704.12	8
27	2026-08-14	95.00	100.00	95.00 - 100.00	34,918	3,378,305.30	13
28	2026-08-13	89.85	89.85	89.85 - 89.85	102	9,164.70	2
29	2026-08-12	93.00	89.84	88.00 - 93.00	277	24,886.00	4
30	2026-08-11	93.00	92.44	91.00 - 93.00	1,510	139,736.00	11
31	2026-08-10	90.00	90.00	90.00 - 91.00	2,452	220,685.00	3
32	2026-08-07	94.98	94.99	94.00 - 94.99	338	32,053.82	6
33	2026-08-06	93.99	94.98	89.00 - 94.98	71	6,487.52	8
34	2026-08-05	96.00	90.00	90.00 - 96.00	49,393	4,507,951.80	16
35	2026-08-04	80.00	90.73	78.00 - 91.91	15,583	1,301,347.33	27
36	2026-08-03	80.00	80.00	80.00 - 80.00	156	12,480.00	2
37	2026-07-31	80.00	79.92	79.00 - 80.00	109	8,711.00	3
38	2026-07-30	80.00	79.00	79.00 - 80.00	433	34,238.00	8
39	2026-07-29	80.00	80.00	80.00 - 80.00	15	1,200.00	2
40	2026-07-28	80.00	78.55	78.00 - 80.00	201	15,788.00	5
41	2026-07-27	80.00	80.00	80.00 - 80.00	3,285	262,800.00	7
42	2026-07-24	83.97	83.97	83.97 - 83.97	18	1,511.46	4
43	2026-07-23	83.90	80.39	80.00 - 83.98	533	42,848.54	5
44	2026-07-22	83.90	83.90	83.90 - 83.90	10	839.00	1
45	2026-07-21	83.50	83.50	83.50 - 83.98	1,767	148,319.77	12
46	2026-07-20	80.00	83.50	80.00 - 83.50	449	36,011.00	7
47	2026-07-09	80.00	80.00	80.00 - 80.00	212	16,960.00	8
48	2026-07-08	73.44	83.98	73.44 - 83.98	178	14,737.64	4
49	2026-07-07	83.97	83.00	83.00 - 83.97	1,167	97,213.50	17
50	2026-07-06	83.98	83.95	83.95 - 83.98	841	70,617.64	13
51	2026-07-03	73.44	73.44	72.00 - 73.44	3,300	237,918.00	9
52	2026-07-02	84.00	73.44	72.00 - 84.00	857	63,383.24	17
53	2026-07-01	75.00	75.00	75.00 - 75.00	303	22,725.00	1
54	2026-06-30	76.89	77.01	75.00 - 77.98	99,795	7,683,045.44	18
55	2026-06-29	76.89	76.89	76.89 - 76.89	25	1,922.25	2
56	2026-06-26	76.99	76.89	76.00 - 76.99	522	40,078.58	7
57	2026-06-25	76.99	76.99	76.99 - 76.99	257	19,786.43	6
58	2026-06-24	75.00	77.97	75.00 - 77.97	76	5,705.94	3
59	2026-06-23	72.00	75.00	72.00 - 75.00	4,576	329,481.00	4
60	2026-06-22	70.00	71.22	70.00 - 75.00	4,630	329,742.27	7
61	2026-06-19	74.99	74.99	74.99 - 74.99	30	2,249.70	1
62	2026-06-18	72.00	72.09	72.00 - 74.99	3,300	237,899.00	3
63	2026-06-17	75.00	75.00	75.00 - 75.00	58	4,350.00	2
64	2026-06-16	75.00	75.00	75.00 - 75.00	10	750.00	1
65	2026-06-15	75.00	72.02	72.02 - 75.00	2,258	167,318.60	13
66	2026-06-12	75.00	75.00	75.00 - 75.00	200	15,000.00	2
67	2026-06-11	77.98	77.98	77.98 - 77.98	10	779.80	3
68	2026-06-10	77.98	77.98	77.98 - 77.98	120	9,357.60	3
69	2026-06-09	77.98	77.98	77.98 - 77.98	2	155.96	1
70	2026-06-08	76.00	75.47	75.00 - 77.98	2,938	222,053.36	13
71	2026-06-05	78.00	77.98	77.98 - 78.00	14	1,091.78	4
72	2026-06-04	78.00	77.99	77.99 - 78.00	37	2,885.90	6
73	2026-06-03	78.00	75.67	75.00 - 78.00	352	27,351.30	6
74	2026-06-02	78.00	77.98	75.00 - 78.00	470	36,084.00	11
75	2026-05-29	76.00	78.00	76.00 - 78.00	653	49,632.00	2
76	2026-05-28	76.00	76.00	76.00 - 76.00	276	20,976.00	3
77	2026-05-26	75.00	76.00	75.00 - 76.00	169	12,796.00	4
78	2026-05-25	76.00	76.00	76.00 - 76.00	145	11,020.00	4
79	2026-05-22	75.00	76.13	75.00 - 78.00	32	2,436.00	4
80	2026-05-21	78.00	78.00	78.00 - 78.00	2,023	157,794.00	4
81	2026-05-20	74.00	78.00	74.00 - 78.00	5,503	407,234.00	2
82	2026-05-19	74.30	74.45	74.30 - 75.00	801	59,633.00	5
83	2026-05-18	74.90	74.30	74.00 - 74.90	8,649	640,242.40	11
84	2026-05-15	74.90	74.80	74.80 - 74.90	75	5,611.80	5
85	2026-05-14	75.00	74.92	74.90 - 75.00	135	10,114.00	9
86	2026-05-13	76.00	74.00	74.00 - 77.00	22,508	1,670,341.60	16
87	2026-05-12	78.00	77.00	77.00 - 78.00	605	46,589.00	15
88	2026-05-11	78.50	78.50	78.50 - 78.50	71	5,573.50	1
89	2026-05-08	78.50	78.50	78.50 - 78.50	233	18,290.50	5
90	2026-05-07	79.00	79.00	79.00 - 79.00	175	13,825.00	5
91	2026-05-06	78.00	77.50	77.50 - 78.00	5,932	460,992.50	10
92	2026-05-05	80.00	77.77	77.40 - 80.00	906	70,461.80	6
93	2026-05-04	79.00	79.00	79.00 - 79.00	210	16,590.00	5
94	2026-05-01	77.00	77.00	77.00 - 77.00	200,001	15,400,077.00	10
95	2026-04-30	77.00	76.98	76.98 - 77.00	1,646	126,735.72	12
96	2026-04-29	76.68	77.00	76.00 - 77.00	44,828	3,451,579.40	9
97	2026-04-28	76.85	76.68	75.00 - 77.00	2,294	175,853.00	12
98	2026-04-27	76.00	76.00	76.00 - 76.00	45	3,420.00	3
99	2026-04-24	76.86	76.74	75.00 - 76.86	187	14,360.11	4
100	2026-04-23	75.00	76.31	75.00 - 76.86	17,512	1,336,295.43	7
101	2026-04-22	75.00	73.00	71.00 - 75.00	6,533	476,965.00	11
102	2026-04-21	75.00	75.00	73.00 - 75.00	679	50,885.00	9
103	2026-04-20	76.88	76.85	76.00 - 76.98	1,066	81,926.74	8
104	2026-04-17	76.88	76.86	76.86 - 76.88	32	2,459.72	2
105	2026-04-16	77.00	77.00	77.00 - 77.00	100	7,700.00	1
106	2026-04-15	77.00	77.53	77.00 - 77.98	95	7,364.88	8
107	2026-04-14	78.00	77.98	77.98 - 78.00	121	9,435.60	3
108	2026-04-13	78.99	77.99	70.04 - 78.99	1,121	85,149.54	14
109	2026-04-10	73.03	70.02	70.00 - 78.00	311,250	21,796,200.32	20
110	2026-04-09	79.90	79.90	79.90 - 79.90	56	4,474.40	1
111	2026-04-06	77.00	74.00	74.00 - 77.00	9,515	713,543.00	6
112	2026-04-03	79.00	78.99	78.99 - 79.00	19	1,500.96	3
113	2026-04-02	83.00	79.97	79.97 - 83.00	62	4,962.52	6
114	2026-04-01	83.00	79.98	79.98 - 83.00	105	8,413.00	2
115	2026-03-31	81.00	80.00	80.00 - 81.00	312	25,067.92	7
116	2026-03-30	80.08	81.35	80.08 - 83.00	23	1,871.04	2
117	2026-03-27	82.00	80.20	80.08 - 82.00	10,300	826,018.08	6
118	2026-03-26	80.08	83.98	80.08 - 83.98	33	2,685.54	5
119	2026-03-25	84.88	84.00	84.00 - 84.88	555	46,712.40	8
120	2026-03-24	83.00	84.88	83.00 - 84.88	38	3,163.40	3
121	2026-03-23	83.50	84.26	83.50 - 84.98	212	17,863.80	4
122	2026-03-20	83.00	82.00	82.00 - 83.50	21	1,736.00	4
123	2026-03-19	83.00	83.50	78.02 - 83.50	7,114	580,638.82	14
124	2026-03-18	83.50	83.00	83.00 - 83.50	3,563	296,229.00	4
125	2026-03-17	83.00	83.18	83.00 - 83.50	13,089	1,086,821.00	9
126	2026-03-16	83.49	83.49	83.49 - 83.50	261	21,792.00	4
127	2026-03-13	82.00	83.49	82.00 - 83.50	6,717	560,805.00	4
128	2026-03-12	81.00	82.02	81.00 - 82.50	16,989	1,393,400.00	4
129	2026-03-11	81.00	81.00	81.00 - 81.00	2,999	242,919.00	3
130	2026-03-10	82.00	82.00	82.00 - 82.00	152	12,464.00	3
131	2026-03-09	82.50	82.50	82.50 - 82.50	32	2,640.00	2
132	2026-03-06	82.50	82.50	82.50 - 82.50	5	412.50	1
133	2026-03-05	80.00	80.41	80.00 - 82.50	153	12,302.50	4
134	2026-03-04	82.50	82.50	82.50 - 82.50	7	577.50	2
135	2026-03-03	82.50	82.50	82.50 - 82.50	23	1,897.50	2
136	2026-03-02	82.50	82.50	82.50 - 82.50	283	23,347.50	3
137	2026-02-27	83.00	83.46	83.00 - 83.50	1,039	86,716.50	5
138	2026-02-26	84.00	83.50	83.50 - 84.00	78	6,543.34	5
139	2026-02-25	84.00	84.00	84.00 - 84.00	151	12,684.00	3
140	2026-02-24	84.00	84.00	80.00 - 84.00	19,635	1,571,959.00	7
141	2026-02-23	84.00	84.00	84.00 - 84.00	1,279	107,436.00	8
142	2026-02-16	84.00	84.00	84.00 - 84.00	206	17,304.00	4
143	2026-02-13	84.00	84.00	84.00 - 84.00	5,222	438,648.00	4
144	2026-02-12	80.00	81.35	80.00 - 84.00	1,631	132,685.00	3
145	2026-02-11	83.00	80.02	80.02 - 83.00	218	17,918.18	5
146	2026-02-10	83.00	82.72	80.02 - 83.00	108	8,934.20	4
147	2026-02-09	84.00	83.00	80.00 - 84.00	2,279	190,847.90	8
148	2026-02-06	84.00	84.00	84.00 - 84.00	3,961	332,724.00	4
149	2026-02-05	84.00	84.00	84.00 - 84.00	75	6,300.00	3
150	2026-02-04	84.00	82.52	82.52 - 84.00	125	10,417.12	4
151	2026-02-03	84.00	82.50	80.00 - 84.00	2,365	195,117.23	14
152	2026-02-02	84.60	84.60	84.60 - 84.60	133	11,251.80	5
153	2026-01-30	81.01	81.01	81.01 - 81.01	17	1,377.17	3
154	2026-01-29	84.00	84.00	84.00 - 84.00	45	3,780.00	2
155	2026-01-26	84.00	84.60	84.00 - 84.60	1,807	151,791.00	14
156	2026-01-23	84.00	84.00	84.00 - 84.00	10	840.00	1
157	2026-01-22	84.00	81.11	81.01 - 84.00	691	56,047.09	7
158	2026-01-21	81.01	84.00	81.01 - 84.00	664	53,857.15	3
159	2026-01-20	84.00	84.00	84.00 - 84.60	3,517	295,434.00	6
160	2026-01-19	84.60	84.43	84.00 - 84.60	228	19,250.75	4
161	2026-01-16	84.60	84.50	84.50 - 84.60	5,215	440,689.00	4
162	2026-01-15	84.10	84.68	84.10 - 84.68	8,358	707,419.62	5
163	2026-01-14	84.68	84.10	84.10 - 84.68	888	74,951.66	3
164	2026-01-13	84.79	84.73	84.69 - 84.79	77	6,524.41	5
165	2026-01-12	83.00	82.42	82.00 - 84.80	1,365	112,503.80	4
166	2026-01-09	85.00	80.08	80.00 - 85.00	58,553	4,689,125.89	11
167	2026-01-08	85.00	80.26	80.00 - 85.00	62,943	5,051,580.80	15
168	2026-01-07	87.94	87.90	87.90 - 87.94	191	16,790.90	4
169	2026-01-06	87.50	85.65	85.00 - 87.94	718	61,740.74	8
170	2026-01-05	87.50	85.99	85.99 - 87.50	479	41,716.20	5
171	2026-01-02	88.00	87.60	87.60 - 88.00	100	8,794.30	4
172	2025-12-31	85.00	85.00	85.00 - 85.00	33,433	2,841,805.00	5
173	2025-12-30	85.00	84.69	81.61 - 85.00	23	1,948.22	3
174	2025-12-26	85.00	85.00	81.56 - 85.00	125	10,618.12	3
175	2025-12-25	88.00	85.00	85.00 - 88.00	1,122	97,730.00	3
176	2025-12-24	88.00	83.62	82.00 - 88.00	5,172	432,338.92	18
177	2025-12-23	88.90	88.60	88.60 - 88.90	1,271	112,990.70	4
178	2025-12-22	88.90	88.90	88.90 - 88.90	132	11,734.80	5
179	2025-12-19	88.90	85.00	85.00 - 88.90	266	23,530.40	10
180	2025-12-18	89.00	88.90	88.90 - 89.00	140	12,457.30	3
181	2025-12-17	89.00	88.57	85.00 - 89.00	47	4,163.00	4
182	2025-12-15	90.01	89.35	89.00 - 90.01	711	63,531.00	6
183	2025-12-12	91.00	91.00	90.00 - 91.00	493	44,757.00	10
184	2025-12-11	92.90	92.90	92.90 - 92.90	100	9,290.00	1
185	2025-12-10	92.90	92.90	92.90 - 92.90	1	92.90	1
186	2025-12-08	92.90	92.90	92.90 - 92.90	24	2,229.60	2
187	2025-12-05	92.90	92.90	92.90 - 92.90	73	6,781.70	2
188	2025-12-04	92.90	92.87	92.80 - 92.90	563	52,302.20	8
189	2025-12-03	92.90	92.90	92.90 - 92.90	74	6,874.60	7
190	2025-12-02	92.90	92.80	92.80 - 92.90	215	19,972.00	3
191	2025-12-01	93.00	90.02	90.00 - 93.00	548	49,922.00	3
192	2025-11-28	93.00	93.00	93.00 - 93.00	91	8,463.00	2
193	2025-11-27	93.00	93.00	93.00 - 93.00	103	9,579.00	5
194	2025-11-25	93.00	93.00	93.00 - 93.00	522	48,546.00	4
195	2025-11-24	94.00	93.00	93.00 - 94.00	349	32,643.00	7
196	2025-11-18	94.00	86.02	86.00 - 94.00	704	60,560.00	3
197	2025-11-17	95.00	94.99	94.99 - 95.00	288	27,357.62	4
198	2025-11-14	91.00	94.99	91.00 - 94.99	120	10,999.80	3
199	2025-11-13	83.00	95.00	83.00 - 95.00	3,241	277,593.88	10
200	2025-11-12	83.00	83.00	83.00 - 83.00	1,014	84,162.00	3
201	2025-11-11	82.00	83.00	82.00 - 83.00	217	17,806.00	4
202	2025-11-10	82.00	82.00	82.00 - 82.00	100	8,200.00	1
203	2025-11-07	82.00	80.29	80.00 - 82.00	102	8,190.00	4
204	2025-11-06	82.99	81.70	80.00 - 83.00	189	15,440.45	4
205	2025-11-05	82.00	82.36	82.00 - 83.00	151	12,437.00	3
206	2025-11-04	80.00	80.00	80.00 - 82.00	5,009	400,726.00	3
207	2025-11-03	82.00	82.00	82.00 - 82.00	73	5,986.00	9
208	2025-10-31	82.00	82.00	82.00 - 82.00	50	4,100.00	2
209	2025-10-29	83.00	82.00	82.00 - 83.00	23	1,906.00	4
210	2025-10-28	83.00	83.00	83.00 - 83.00	45	3,735.00	1
211	2025-10-27	82.00	83.00	82.00 - 83.00	371	30,722.00	2
212	2025-10-24	83.00	83.00	83.00 - 83.00	590	48,970.00	1
213	2025-10-23	83.00	83.00	83.00 - 83.00	1,907	158,281.00	2
214	2025-10-22	80.00	82.00	80.00 - 82.00	12,698	1,016,010.00	8
215	2025-10-21	80.00	80.00	80.00 - 80.00	19,962	1,596,960.00	3
216	2025-10-20	80.00	80.00	78.05 - 80.00	2,538	198,435.00	5
217	2025-10-17	80.00	80.00	80.00 - 80.00	9,312	744,960.00	2
218	2025-10-15	83.00	83.00	83.00 - 83.00	129	10,707.00	1
219	2025-10-13	78.05	83.00	78.05 - 83.00	77	6,328.35	5
220	2025-10-10	84.00	83.74	83.00 - 84.00	229	19,177.00	2
221	2025-10-09	82.00	77.17	77.00 - 82.00	5,555	428,655.00	4
222	2025-10-07	82.00	82.00	82.00 - 82.00	1	82.00	1
223	2025-10-06	84.00	84.00	84.00 - 84.00	520	43,680.00	1
224	2025-10-03	84.00	82.50	82.50 - 84.00	5,005	412,914.00	3
225	2025-10-02	82.50	82.50	82.50 - 82.50	4,918	405,735.00	3
226	2025-10-01	79.02	77.81	77.00 - 79.02	480	37,349.88	6
227	2025-09-30	79.00	79.00	79.00 - 79.02	210	16,590.40	2
228	2025-09-29	82.49	79.01	79.00 - 82.50	527	42,483.28	6
229	2025-09-26	85.28	82.49	80.00 - 85.28	5,031	403,182.29	8
230	2025-09-25	85.28	85.25	85.25 - 85.28	4	341.03	2
231	2025-09-23	85.30	81.27	81.00 - 85.30	236	19,223.75	3
232	2025-09-22	78.57	78.57	78.57 - 78.57	306	24,042.42	5
233	2025-09-19	85.88	80.01	79.90 - 85.88	10,030	802,456.80	5
234	2025-09-18	85.99	85.98	85.97 - 85.99	6	515.88	2
235	2025-09-16	85.99	85.00	85.00 - 85.99	189	16,065.99	12
236	2025-09-15	78.01	76.63	74.99 - 78.01	3,500	268,189.24	6
237	2025-09-11	78.00	78.00	78.00 - 78.00	522	40,716.00	2
238	2025-09-10	78.00	78.00	78.00 - 78.00	1,000	78,000.00	1
239	2025-09-09	87.00	86.56	78.00 - 87.00	652	56,435.00	3
240	2025-09-08	75.15	87.00	75.15 - 87.00	104	7,934.10	4
241	2025-09-05	80.00	80.00	80.00 - 80.00	10	800.00	1
242	2025-09-04	76.00	75.15	74.99 - 76.00	339	25,430.59	8
243	2025-09-01	87.99	75.30	74.99 - 87.99	1,203	90,989.37	5
244	2025-08-29	88.00	87.99	87.99 - 88.00	131	11,526.87	2
245	2025-08-28	84.00	88.00	84.00 - 88.00	1,355	114,522.08	6
246	2025-08-27	84.00	84.00	84.00 - 84.00	118	9,912.00	1
247	2025-08-26	80.00	84.00	80.00 - 84.00	878	70,640.00	6
248	2025-08-25	80.00	80.00	80.00 - 80.00	22	1,760.00	2
249	2025-08-22	76.00	76.00	76.00 - 76.00	52	3,952.00	1
250	2025-08-21	74.99	74.99	74.99 - 74.99	61	4,574.39	1
251	2025-08-20	74.99	74.99	74.99 - 74.99	1,736	130,182.64	1
252	2025-08-19	74.00	74.23	74.00 - 74.99	2,293	169,813.67	6
253	2025-08-18	73.99	73.99	73.99 - 73.99	598	44,246.02	1
254	2025-08-15	73.99	73.99	73.99 - 73.99	247	18,275.53	1
255	2025-08-14	74.00	74.00	73.99 - 74.00	839	62,084.00	3
256	2025-08-13	74.00	74.00	74.00 - 74.00	3,500	259,000.00	1
257	2025-08-12	70.00	70.00	70.00 - 70.00	580	40,600.00	6
258	2025-08-11	74.98	70.14	70.00 - 74.99	1,875	139,755.11	7
259	2025-08-08	74.99	74.99	74.99 - 74.99	149	11,173.51	1
260	2025-08-06	71.40	71.40	71.40 - 71.40	350	24,990.00	3
261	2025-08-01	74.99	71.38	69.00 - 74.99	2,012	143,623.47	4
262	2025-07-31	74.99	74.69	74.50 - 74.99	370	27,633.60	3
263	2025-07-30	73.78	74.81	73.78 - 74.99	404	30,223.36	2
264	2025-07-29	74.99	74.99	74.99 - 74.99	359	26,921.41	1
265	2025-07-28	74.99	74.99	74.00 - 74.99	4,473	332,262.27	7
266	2025-07-24	78.00	78.00	78.00 - 78.00	735	57,330.00	1
267	2025-07-23	77.68	77.68	77.68 - 77.68	450	34,956.00	4
268	2025-07-22	78.00	78.00	78.00 - 78.00	14	1,092.00	1
269	2025-07-21	79.00	76.59	74.00 - 79.00	889	68,090.00	8
270	2025-07-18	79.00	79.00	79.00 - 79.00	9	711.00	1
271	2025-07-09	68.00	73.78	68.00 - 74.99	37,074	2,735,119.26	13
272	2025-07-07	65.50	65.59	65.50 - 73.77	10,369	680,096.50	5
273	2025-06-30	73.94	73.94	73.93 - 73.94	31	2,292.09	2
274	2025-06-24	65.10	65.10	65.10 - 65.10	500	32,550.00	1
275	2025-06-20	73.98	73.98	73.97 - 73.98	12	887.70	2
276	2025-06-19	73.99	73.99	73.99 - 73.99	107	7,916.93	1
277	2025-06-18	74.99	74.99	74.99 - 74.99	30	2,249.70	1
278	2025-06-17	66.00	65.27	65.00 - 66.99	24,489	1,598,278.20	11
279	2025-06-16	69.99	69.99	69.99 - 69.99	69	4,829.31	1
280	2025-06-13	70.00	66.17	66.00 - 70.00	6,656	445,342.57	10
281	2025-06-12	70.00	67.98	67.00 - 70.00	1,952	132,703.67	10
282	2025-06-10	70.00	70.00	70.00 - 70.00	1,958	137,060.00	7
283	2025-06-09	78.00	70.10	70.10 - 78.00	127	8,918.50	2
284	2025-06-06	70.10	70.10	70.10 - 70.10	80	5,608.00	1
285	2025-06-02	70.00	70.00	70.00 - 70.00	48	3,360.00	2
286	2025-05-26	66.00	66.00	66.00 - 66.00	4,119	271,854.00	1
287	2025-05-23	80.00	70.49	70.00 - 80.00	12,077	851,970.00	10
288	2025-05-21	80.10	80.05	80.00 - 80.10	432	34,580.00	4
289	2025-05-20	81.00	81.00	81.00 - 81.00	64	5,184.00	2
290	2025-05-19	81.00	81.00	81.00 - 81.00	90	7,290.00	2
291	2025-05-16	81.00	81.00	81.00 - 81.00	55	4,455.00	2
292	2025-05-14	81.00	81.00	81.00 - 81.00	5	405.00	1
293	2025-05-13	81.00	81.00	81.00 - 81.00	52	4,212.00	2
294	2025-05-12	81.00	81.00	81.00 - 81.00	1,035	83,835.00	3
295	2025-05-09	82.00	82.00	82.00 - 82.00	13,130	1,076,660.00	2
296	2025-05-08	82.00	82.00	82.00 - 82.00	32	2,624.00	1
297	2025-05-06	89.00	89.00	89.00 - 89.00	2	178.00	1
298	2025-05-05	88.99	89.00	88.99 - 89.00	326	29,013.40	5
299	2025-05-02	87.99	88.00	80.00 - 88.00	360	31,016.27	5
300	2025-05-01	87.99	87.73	87.50 - 87.99	129	11,316.90	2
301	2025-04-30	87.97	87.99	87.97 - 88.00	540	47,516.27	7
302	2025-04-29	87.98	87.97	87.97 - 87.98	151	13,284.87	3
303	2025-04-28	76.01	82.23	76.01 - 87.99	208	17,103.92	3
304	2025-04-25	80.00	80.00	80.00 - 80.00	500	40,000.00	3
305	2025-04-24	88.00	88.00	88.00 - 88.00	133	11,704.00	2
306	2025-04-22	89.95	89.96	89.95 - 89.98	344	30,946.12	3
307	2025-04-21	89.00	89.00	89.00 - 89.00	1,125	100,125.00	4
308	2025-04-18	89.00	89.00	89.00 - 89.00	100	8,900.00	2
309	2025-04-17	83.00	89.99	83.00 - 89.99	2,597	221,746.75	5
310	2025-04-16	83.99	83.93	83.00 - 84.00	1,209	101,467.81	5
311	2025-04-14	83.99	83.99	83.99 - 83.99	620	52,073.80	4
312	2025-04-09	76.00	75.30	75.00 - 76.00	2,430	182,970.00	6
313	2025-04-07	84.00	75.00	75.00 - 84.00	4,011	300,870.00	3
314	2025-04-04	83.99	84.00	83.99 - 84.00	856	71,901.99	3
315	2025-04-03	83.99	83.99	83.99 - 83.99	130	10,918.70	2
316	2025-04-02	83.99	83.99	83.99 - 83.99	669	56,189.31	4
317	2025-04-01	80.10	83.99	76.05 - 83.99	3,175	254,794.41	8
318	2025-03-31	81.00	81.00	81.00 - 84.00	10,092	817,482.00	4
319	2025-03-28	84.00	84.00	84.00 - 84.00	100	8,400.00	1
320	2025-03-27	84.00	84.00	84.00 - 84.00	710	59,640.00	2
321	2025-03-25	84.00	83.83	83.00 - 84.00	60	5,030.00	2
322	2025-03-24	86.50	86.50	86.50 - 86.50	336	29,064.00	1
323	2025-03-21	86.50	86.50	86.50 - 86.50	246	21,279.00	1
324	2025-03-19	86.50	86.50	86.50 - 86.50	30	2,595.00	1
325	2025-03-18	86.50	86.50	86.50 - 86.50	15	1,297.50	1
326	2025-03-17	86.50	86.50	86.50 - 86.50	50	4,325.00	1
327	2025-03-14	86.50	86.50	86.50 - 86.50	5	432.50	1
328	2025-03-12	86.50	86.50	86.50 - 86.50	22	1,903.00	3
329	2025-03-11	86.00	82.37	80.00 - 86.50	890	73,395.04	8
330	2025-03-10	86.50	86.50	86.50 - 86.50	10	865.00	1
331	2025-03-07	86.50	86.50	86.50 - 86.50	12	1,038.00	2
332	2025-03-06	86.80	86.80	86.80 - 86.80	2,812	244,081.60	2
333	2025-02-28	86.00	86.00	85.00 - 86.00	708,090	60,188,326.10	8
334	2025-02-27	86.80	86.80	86.80 - 86.80	16	1,388.80	1
335	2025-02-25	86.80	86.80	86.80 - 86.80	2,205	191,394.00	2
336	2025-02-24	86.80	86.00	86.00 - 86.80	32	2,769.60	4
337	2025-02-21	86.80	86.80	85.00 - 86.80	644,914	55,462,606.40	5
338	2025-02-20	85.00	86.80	85.00 - 86.80	1,191	101,550.00	5
339	2025-02-19	85.00	85.22	85.00 - 86.80	83	7,073.00	2
340	2025-02-18	85.00	86.80	85.00 - 86.90	2,032	173,733.60	7
341	2025-02-17	87.00	87.00	87.00 - 87.00	1,176	102,312.00	4
342	2025-02-14	87.00	87.00	87.00 - 87.00	13	1,131.00	3
343	2025-02-13	87.00	87.00	85.01 - 87.00	35	3,035.05	3
344	2025-02-12	87.00	87.00	87.00 - 87.00	116	10,092.00	3
345	2025-02-11	87.00	87.00	87.00 - 87.00	275	23,925.00	5
346	2025-02-10	89.86	86.98	85.01 - 89.86	3,040	264,507.40	4
347	2025-02-07	89.86	89.86	89.86 - 89.86	282	25,340.52	2
348	2025-02-06	89.84	89.84	89.84 - 89.84	100	8,984.00	1
349	2025-02-05	89.86	89.86	89.84 - 89.86	825	74,132.50	2
350	2025-02-04	89.84	89.84	89.84 - 89.84	7	628.88	2
351	2025-02-03	89.86	89.86	89.00 - 89.86	1,166	104,772.46	2
352	2025-01-31	89.85	89.85	89.85 - 89.86	120	10,782.65	3
353	2025-01-30	85.00	85.75	85.00 - 87.00	1,604	137,548.00	5
354	2025-01-29	87.00	87.00	85.00 - 87.00	408	34,772.95	5
355	2025-01-28	85.00	85.01	85.00 - 87.00	29,427	2,502,995.00	6
356	2025-01-27	85.00	85.08	85.00 - 87.00	3,826	325,510.00	4
357	2025-01-24	88.00	88.49	88.00 - 88.50	225	19,910.00	3
358	2025-01-23	86.00	86.00	86.00 - 86.00	62	5,332.00	1
359	2025-01-22	88.00	88.00	88.00 - 88.00	1,529	134,552.00	3
360	2025-01-21	88.00	88.00	88.00 - 88.00	2,825	248,600.00	3
361	2025-01-20	88.00	85.00	85.00 - 88.00	6,413	546,344.01	8
362	2025-01-17	89.99	88.80	88.80 - 89.99	210	18,772.95	4
363	2025-01-16	89.99	89.99	88.80 - 89.99	565	50,784.85	3
364	2025-01-15	89.89	89.76	88.80 - 90.00	5,126	460,779.52	9
365	2025-01-14	86.00	85.13	85.00 - 86.00	5,000	425,629.50	5
366	2025-01-13	90.00	88.80	85.50 - 90.00	1,079	95,818.84	9
367	2025-01-10	85.51	89.98	85.51 - 89.98	23	2,006.96	2
368	2025-01-09	89.00	86.00	86.00 - 90.00	2,767	238,527.00	6
369	2025-01-08	89.99	90.00	89.99 - 90.00	196	17,639.98	2
370	2025-01-07	85.01	85.00	85.00 - 85.02	7,412	630,050.64	4
371	2025-01-06	92.00	90.53	85.00 - 92.00	481	43,547.31	4
372	2025-01-03	83.00	92.99	83.00 - 92.99	911	75,722.89	3
373	2025-01-02	80.00	82.95	80.00 - 83.00	10,105	808,710.00	4
374	2024-12-31	87.50	88.81	77.00 - 90.00	171,432	14,757,784.77	25
375	2024-12-30	87.50	87.50	87.50 - 87.50	10	875.00	1
376	2024-12-27	88.00	87.80	84.00 - 88.00	5,872	503,589.41	10
377	2024-12-26	84.02	88.00	84.00 - 88.00	930	78,243.03	4
378	2024-12-24	88.00	87.72	84.01 - 88.00	579	50,932.05	7
379	2024-12-23	88.00	88.00	84.00 - 88.00	645,226	54,844,036.00	6
380	2024-12-20	88.00	88.00	88.00 - 88.00	115	10,120.00	3
381	2024-12-19	87.99	88.00	87.99 - 88.00	50	4,399.98	3
382	2024-12-18	86.00	86.00	86.00 - 86.00	80	6,880.00	1
383	2024-12-17	85.00	85.00	85.00 - 85.00	100	8,500.00	2
384	2024-12-13	89.99	89.99	89.99 - 89.99	526	47,334.74	2
385	2024-12-12	89.99	89.99	89.99 - 89.99	500	44,995.00	1
386	2024-12-11	89.00	89.98	89.00 - 89.99	700	62,987.06	3
387	2024-12-09	90.00	89.99	89.99 - 90.00	102	9,179.68	6
388	2024-12-06	89.99	90.00	89.99 - 90.00	1,540	138,599.07	3
389	2024-12-05	90.00	90.00	90.00 - 90.00	134	12,060.00	3
390	2024-12-04	94.29	90.08	90.00 - 94.29	675	60,802.90	4
391	2024-12-02	91.00	91.37	91.00 - 94.97	650	59,388.20	7
392	2024-11-29	90.02	94.25	90.02 - 94.90	113	10,448.60	4
393	2024-11-28	94.99	94.77	90.01 - 94.99	732	69,373.32	3
394	2024-11-27	95.00	90.00	90.00 - 95.00	1,170	110,300.00	3
395	2024-11-25	84.00	90.00	84.00 - 90.00	3,510	295,500.00	5
396	2024-11-22	86.98	87.41	86.98 - 87.49	30	2,622.15	2
397	2024-11-21	86.90	86.90	86.90 - 86.90	72	6,256.80	2
398	2024-11-20	84.00	86.98	84.00 - 86.98	18,546	1,576,672.56	8
399	2024-11-19	84.00	84.00	84.00 - 84.00	517	43,428.00	3
400	2024-11-18	82.00	82.85	82.00 - 84.00	1,034	85,668.00	5
401	2024-11-15	85.00	85.00	85.00 - 85.00	1	85.00	1
402	2024-11-14	83.00	85.00	83.00 - 85.00	16,632	1,380,712.00	7
403	2024-11-13	83.00	83.00	83.00 - 83.00	8,496	705,168.00	6
404	2024-11-12	84.50	85.00	83.00 - 85.00	21,111	1,752,367.50	6
405	2024-11-11	84.49	84.49	84.49 - 84.50	13	1,098.42	3
406	2024-11-08	84.50	84.50	84.49 - 84.50	237	20,026.48	2
407	2024-11-07	84.00	84.00	84.00 - 84.00	80	6,720.00	1
408	2024-11-04	87.00	86.00	86.00 - 87.00	516	44,891.00	4
409	2024-11-01	87.00	87.00	87.00 - 87.00	5,559	483,633.00	3
410	2024-10-31	86.00	86.91	86.00 - 87.00	340	29,340.00	3
411	2024-10-30	86.99	86.00	86.00 - 87.00	710	61,675.75	7
412	2024-10-29	83.00	85.38	83.00 - 86.00	107	9,136.00	4
413	2024-10-28	87.00	83.01	82.00 - 87.00	8,710	725,802.83	14
414	2024-10-25	83.00	87.00	83.00 - 87.00	1,013	84,087.00	3
415	2024-10-24	87.00	87.00	87.00 - 87.00	918	79,866.00	3
416	2024-10-23	87.00	87.00	87.00 - 87.00	3	261.00	1
417	2024-10-22	81.10	81.10	81.10 - 81.10	698	56,607.80	2
418	2024-10-21	81.10	88.00	81.00 - 88.70	10,796	875,381.00	6
419	2024-10-17	81.00	81.00	81.00 - 81.00	3,000	243,000.00	1
420	2024-10-16	88.69	88.69	88.69 - 88.70	140	12,417.00	2
421	2024-10-10	88.80	88.80	88.80 - 88.80	420	37,296.00	2
422	2024-10-09	88.80	88.80	88.80 - 88.80	5	444.00	1
423	2024-10-07	86.90	86.91	86.00 - 86.91	1,316	114,336.66	3
424	2024-10-04	86.90	86.91	86.90 - 86.91	240	20,857.40	5
425	2024-10-03	80.00	80.00	80.00 - 80.00	2,500	200,000.00	1
426	2024-09-25	86.91	86.91	86.91 - 86.91	141	12,254.31	3
427	2024-09-23	86.91	86.91	86.91 - 86.91	10	869.10	1
428	2024-09-19	86.91	86.91	86.91 - 86.91	20	1,738.20	1
429	2024-09-18	86.91	86.91	86.91 - 86.91	100	8,691.00	1
430	2024-09-16	80.85	80.85	80.85 - 80.85	1,226	99,122.10	2
431	2024-09-11	81.10	80.85	80.00 - 81.10	318	25,710.58	4
432	2024-09-10	82.00	82.00	82.00 - 82.00	529	43,378.00	3
433	2024-09-09	86.93	86.93	86.93 - 86.93	7	608.51	1
434	2024-09-06	86.94	86.94	86.94 - 86.94	4	347.76	1
435	2024-09-05	86.95	86.46	82.00 - 86.95	7,928	685,453.70	4
436	2024-09-04	86.49	86.49	86.49 - 86.49	8	691.92	1
437	2024-09-03	86.00	82.18	82.00 - 86.00	882	72,484.00	3
438	2024-08-30	86.95	86.51	86.50 - 86.95	36	3,114.45	2
439	2024-08-29	86.95	86.95	86.95 - 86.95	93	8,086.35	2
440	2024-08-27	86.94	86.94	86.94 - 86.95	1,549	134,677.11	8
441	2024-08-26	86.93	86.93	86.93 - 86.94	157	13,648.58	2
442	2024-08-20	81.37	81.37	81.37 - 81.37	5	406.85	1
443	2024-08-19	82.00	82.00	82.00 - 82.00	11	902.00	2
444	2024-08-15	86.96	82.00	82.00 - 86.96	1,906	159,160.27	4
445	2024-08-14	86.96	86.96	86.96 - 86.96	57	4,956.72	1
446	2024-08-13	86.97	86.97	86.97 - 86.98	57	4,957.36	2
447	2024-08-12	86.98	86.98	86.98 - 86.98	57	4,957.86	1
448	2024-08-09	86.99	86.99	86.99 - 87.00	57	4,958.51	2
449	2024-08-08	87.00	87.00	87.00 - 87.00	9	783.00	1
450	2024-08-06	87.96	81.37	81.00 - 87.96	1,040	84,629.76	2
451	2024-08-05	87.96	87.96	87.96 - 87.96	56	4,925.76	1
452	2024-08-02	87.96	87.97	87.96 - 87.97	1,194	105,032.18	4
453	2024-07-30	80.00	80.00	80.00 - 80.00	28,698	2,295,840.00	3
454	2024-07-29	81.00	80.00	80.00 - 81.00	1,541,443	123,317,001.99	9
455	2024-07-26	80.53	80.53	80.53 - 80.53	10	805.30	1
456	2024-07-25	88.22	88.22	88.22 - 88.22	3	264.66	1
457	2024-07-24	88.00	88.22	88.00 - 89.96	90	7,939.60	2
458	2024-07-23	85.00	85.00	85.00 - 85.00	118	10,030.00	1
459	2024-07-22	90.00	80.51	80.51 - 90.00	2,309	188,728.49	4
460	2024-07-18	89.00	89.00	89.00 - 89.00	12	1,068.00	1
461	2024-07-17	90.00	90.00	90.00 - 90.00	134	12,060.00	1
462	2024-07-16	92.00	92.00	92.00 - 92.00	4	368.00	1
463	2024-07-08	90.00	90.00	90.00 - 90.00	66	5,940.00	1
464	2024-07-05	92.00	90.02	90.00 - 92.00	101	9,092.00	3
465	2024-07-03	92.00	92.00	92.00 - 92.00	300	27,600.00	1
466	2024-07-02	92.00	92.00	92.00 - 92.00	10	920.00	1
467	2024-07-01	94.00	93.93	93.00 - 94.00	443	41,612.00	2
468	2024-06-27	94.43	94.44	94.43 - 94.44	104	9,820.76	2
469	2024-06-26	94.00	94.00	94.00 - 94.00	10	940.00	1
470	2024-06-25	93.99	94.39	93.99 - 94.50	450	42,474.00	2
471	2024-06-24	94.88	93.60	92.99 - 94.89	3,198	299,330.00	10
472	2024-06-21	92.00	92.00	92.00 - 92.00	219	20,148.00	3
473	2024-06-20	85.00	85.00	85.00 - 85.00	99	8,415.00	1
474	2024-06-18	92.00	92.00	92.00 - 92.00	1	92.00	1
475	2024-06-17	92.00	92.00	92.00 - 92.00	3	276.00	1
476	2024-06-14	92.00	90.75	90.00 - 92.00	8	726.00	2
477	2024-06-13	80.00	90.00	80.00 - 90.00	14,841	1,187,480.00	3
478	2024-06-11	80.00	80.01	80.00 - 81.54	20,163	1,613,271.00	5
479	2024-06-06	84.00	81.54	80.00 - 84.00	26	2,120.00	3
480	2024-06-04	81.00	81.00	81.00 - 81.00	100	8,100.00	1
481	2024-06-03	80.99	81.00	80.99 - 81.00	3,199	259,117.00	3
482	2024-05-31	81.00	76.25	76.25 - 81.00	101	7,706.00	2
483	2024-05-30	79.98	81.00	79.98 - 81.00	7,164	580,040.60	6
484	2024-05-29	80.00	80.00	80.00 - 80.00	700	56,000.00	1
485	2024-05-28	80.00	80.00	80.00 - 80.00	20	1,600.00	1
486	2024-05-27	81.00	81.00	81.00 - 81.00	1,925	155,925.00	2
487	2024-05-20	85.00	87.92	85.00 - 95.00	2,448	215,221.40	9
488	2024-05-16	81.93	84.54	81.93 - 85.00	4,214	356,240.15	9
489	2024-05-15	81.17	81.17	81.17 - 81.17	200	16,234.00	2
490	2024-05-14	81.92	81.17	81.00 - 81.99	1,210	98,210.30	4
491	2024-05-13	80.98	80.98	80.00 - 81.00	1,605	129,825.22	7
492	2024-05-10	80.98	80.98	80.98 - 80.98	168	13,604.64	3
493	2024-05-09	80.98	80.98	80.98 - 80.99	113	9,151.07	2
494	2024-05-08	80.99	80.99	80.99 - 80.99	60	4,859.40	1
495	2024-05-07	81.00	78.77	77.00 - 81.00	145	11,421.00	3
496	2024-05-06	80.00	80.00	80.00 - 80.00	99	7,920.00	1
497	2024-05-03	81.98	76.20	76.05 - 81.98	4,624	352,500.98	7
498	2024-05-02	82.18	82.18	82.18 - 82.18	190	15,614.20	1
499	2024-05-01	82.18	82.18	82.18 - 82.19	10	821.81	2
500	2024-04-30	82.20	82.20	82.20 - 82.20	2	164.40	1
501	2024-04-26	76.05	76.20	76.05 - 76.20	17	1,294.05	2
502	2024-04-25	79.98	80.18	79.98 - 82.22	172	13,791.10	3
503	2024-04-24	76.00	76.00	76.00 - 76.00	1,011	76,836.00	1
504	2024-04-22	78.00	76.40	76.00 - 78.00	10,000	764,006.00	4
505	2024-04-19	78.10	78.00	78.00 - 78.10	1,380	107,678.10	3
506	2024-04-11	82.20	81.16	81.00 - 82.20	4,596	373,011.60	8
507	2024-04-10	82.20	82.20	82.20 - 82.20	1	82.20	1
508	2024-04-09	75.00	75.00	75.00 - 75.00	51	3,825.00	2
509	2024-04-08	74.20	74.20	74.20 - 74.20	282	20,924.40	1
510	2024-04-05	82.27	82.25	82.00 - 82.27	16	1,316.05	3
511	2024-04-04	80.00	82.22	80.00 - 82.28	282	23,184.72	3
512	2024-04-02	83.97	82.50	72.05 - 83.97	405	33,411.85	3
513	2024-04-01	75.00	83.98	75.00 - 83.98	505	41,511.90	3
514	2024-03-29	76.93	84.90	76.93 - 84.90	9,782	758,201.45	13
515	2024-03-28	76.00	76.50	76.00 - 76.93	129	9,869.10	2
516	2024-03-26	75.00	75.05	73.00 - 76.94	589	44,201.99	8
517	2024-03-25	76.00	76.00	76.00 - 76.00	329	25,004.00	3
518	2024-03-22	74.00	76.00	74.00 - 76.00	74	5,522.00	2
519	2024-03-20	73.00	76.94	73.00 - 76.94	32	2,458.14	3
520	2024-03-19	76.94	76.94	76.94 - 76.94	9	692.46	1
521	2024-03-13	76.97	76.97	76.97 - 76.97	630	48,491.10	1
522	2024-03-12	72.00	72.00	72.00 - 72.00	17	1,224.00	2
523	2024-03-11	72.01	72.00	72.00 - 72.01	2,000	144,000.28	7
524	2024-03-05	72.02	72.00	72.00 - 72.02	2,253	162,219.28	7
525	2024-03-04	72.01	72.00	72.00 - 72.01	1,231	88,636.32	3
526	2024-03-01	72.00	72.00	72.00 - 72.00	5	360.00	1
527	2024-02-29	72.02	72.01	72.00 - 72.03	5,590	402,522.50	7
528	2024-02-28	77.88	77.88	77.88 - 77.88	300	23,364.00	1
529	2024-02-27	72.01	72.01	72.01 - 72.01	240	17,282.40	3
530	2024-02-26	77.89	76.74	72.01 - 77.89	512	39,291.68	5
531	2024-02-23	72.00	72.00	72.00 - 72.00	3,143	226,296.00	7
532	2024-02-22	73.00	72.10	72.00 - 73.00	1,429	103,024.00	7
533	2024-02-21	74.90	73.00	73.00 - 74.90	1,779	130,060.80	3
534	2024-02-20	72.00	72.00	72.00 - 72.00	373	26,856.00	3
535	2024-02-19	75.98	75.88	75.00 - 75.99	2,272	172,391.76	3
536	2024-02-16	72.50	71.35	71.03 - 73.00	2,029	144,773.97	6
537	2024-02-15	77.89	77.89	77.89 - 77.89	20	1,557.80	1
538	2024-02-14	71.17	77.90	71.01 - 77.90	1,180	83,977.60	5
539	2024-02-09	77.90	70.00	70.00 - 77.90	348,402	24,397,527.92	19
540	2024-02-07	75.00	70.22	70.09 - 75.00	3,000	210,645.38	6
541	2024-02-06	82.98	70.43	70.00 - 82.98	94,723	6,681,695.05	21
542	2024-02-05	82.00	82.00	82.00 - 83.00	3,382	279,947.49	15
543	2024-02-02	80.00	78.23	76.00 - 80.00	1,000	78,229.00	5
544	2024-02-01	82.98	82.98	82.98 - 82.98	257	21,325.86	2
545	2024-01-31	80.00	80.00	80.00 - 80.00	70	5,600.00	2
546	2024-01-30	79.98	75.13	73.00 - 79.98	72	5,409.56	2
547	2024-01-29	70.00	79.98	70.00 - 79.98	4,511	316,638.18	3
548	2024-01-26	78.50	70.28	70.00 - 78.50	753	52,922.50	2
549	2024-01-25	68.00	68.44	68.00 - 81.00	10,806	739,579.00	9
550	2024-01-24	75.06	75.10	75.06 - 81.00	13,096	983,556.00	3
551	2024-01-23	85.00	85.00	85.00 - 85.00	4,000	340,000.00	6
552	2024-01-22	85.02	85.02	85.02 - 85.02	157	13,348.14	1
553	2024-01-17	100.00	98.15	90.02 - 100.00	273	26,795.10	3
554	2024-01-16	100.00	99.40	95.42 - 100.00	115	11,431.30	2
555	2024-01-10	110.00	110.00	110.00 - 110.00	2	220.00	1
556	2024-01-08	112.89	112.89	112.89 - 112.89	468	52,832.52	1
557	2024-01-05	113.00	113.00	113.00 - 113.00	44	4,972.00	1
558	2024-01-04	113.00	113.00	113.00 - 113.00	44	4,972.00	1
559	2024-01-03	113.00	113.00	113.00 - 113.00	43	4,859.00	1
560	2024-01-02	113.99	113.99	113.98 - 113.99	283	32,258.74	2
561	2023-12-28	105.00	119.92	105.00 - 119.92	5,920	700,790.60	9
562	2023-12-27	95.37	104.97	90.00 - 109.30	34,504	3,455,059.87	18
563	2023-12-26	95.20	95.21	95.20 - 95.30	274	26,087.20	3
564	2023-12-25	95.50	94.43	87.50 - 95.50	117	11,048.30	3
565	2023-12-22	89.00	93.80	89.00 - 98.96	1,020	95,675.00	8
566	2023-12-21	89.98	90.34	89.98 - 92.75	1,602	144,721.50	4
567	2023-12-20	85.01	80.75	78.00 - 88.00	11,315	922,484.64	22
568	2023-12-19	90.00	85.01	85.01 - 90.00	74	6,565.19	2
569	2023-12-18	89.00	89.39	89.00 - 90.00	163	14,570.00	3
570	2023-12-15	85.00	90.00	85.00 - 90.00	53	4,744.55	3
571	2023-12-14	89.99	85.02	85.00 - 89.99	255	21,953.45	3
572	2023-12-13	89.98	89.98	89.98 - 89.98	57	5,128.86	1
573	2023-12-11	89.49	87.00	87.00 - 89.49	348	31,117.62	3
574	2023-12-08	86.99	87.00	86.99 - 87.00	1,942	168,950.54	3
575	2023-12-07	86.99	86.99	86.99 - 86.99	57	4,958.43	1
576	2023-12-06	86.99	86.99	86.99 - 86.99	97	8,438.03	2
577	2023-12-05	87.00	87.00	87.00 - 87.00	58	5,046.00	1
578	2023-12-04	87.00	86.00	86.00 - 87.00	2,623	226,635.00	5
579	2023-12-01	86.00	86.36	86.00 - 86.99	158	13,645.42	2
580	2023-11-30	87.00	87.00	87.00 - 87.00	56	4,872.00	1
581	2023-11-29	89.50	89.02	89.00 - 89.50	291	25,931.90	3
582	2023-11-28	89.50	89.00	89.00 - 89.50	350,055	31,154,922.50	2
583	2023-11-27	90.00	90.00	89.99 - 90.00	100	8,999.55	2
584	2023-11-24	90.00	90.00	90.00 - 90.00	55	4,950.00	1
585	2023-11-23	89.98	89.99	89.98 - 89.99	243	21,867.10	6
586	2023-11-22	89.98	88.11	88.00 - 89.98	1,055	92,956.94	5
587	2023-11-20	89.98	89.98	89.98 - 89.98	71	6,388.58	3
588	2023-11-17	89.98	89.98	89.98 - 89.98	55	4,948.90	1
589	2023-11-16	89.98	89.98	89.98 - 89.98	55	4,948.90	1
590	2023-11-15	89.98	89.98	89.98 - 89.98	55	4,948.90	1
591	2023-11-13	89.98	89.98	89.98 - 89.98	55	4,948.90	1
592	2023-11-10	89.98	89.98	89.98 - 89.98	58	5,218.84	3
593	2023-11-09	89.99	89.98	89.98 - 89.99	104	9,358.47	2
594	2023-11-08	89.99	89.99	89.99 - 89.99	105	9,448.95	2
595	2023-11-07	89.99	89.99	89.99 - 89.99	55	4,949.45	1
596	2023-11-06	89.99	89.99	89.99 - 89.99	55	4,949.45	1
597	2023-11-03	89.99	89.99	89.99 - 89.99	165	14,848.35	2
598	2023-11-02	90.00	90.00	90.00 - 90.00	55	4,950.00	1
599	2023-11-01	90.00	90.00	90.00 - 90.00	55	4,950.00	1
600	2023-10-31	91.90	89.40	88.05 - 91.90	3,270	298,588.00	4
601	2023-10-30	89.00	88.25	88.00 - 89.00	2,059	181,703.00	6
602	2023-10-27	91.90	88.08	88.00 - 91.90	248	22,050.20	3
603	2023-10-26	91.90	91.90	91.90 - 91.90	54	4,962.60	1
604	2023-10-25	91.90	91.90	91.90 - 91.90	54	4,962.60	1
605	2023-10-24	91.90	91.90	91.90 - 91.90	54	4,962.60	1
606	2023-10-23	91.80	91.80	91.80 - 91.80	999	91,708.20	2
607	2023-10-20	92.00	90.19	88.00 - 92.00	113	10,192.00	3
608	2023-10-19	92.00	92.00	91.10 - 92.00	258	23,735.10	3
609	2023-10-18	92.00	92.00	92.00 - 92.00	54	4,968.00	1
610	2023-10-17	91.95	91.97	91.95 - 92.00	889	81,765.75	5
611	2023-10-16	92.00	91.86	84.07 - 92.00	558	51,266.87	5
612	2023-10-13	90.19	92.00	89.00 - 92.00	515	45,951.87	5
613	2023-10-12	90.20	83.14	83.00 - 90.20	500	41,572.00	2
614	2023-10-09	90.00	90.19	81.01 - 104.50	27,410	2,303,279.56	39
615	2023-10-06	91.00	91.00	91.00 - 91.00	1	91.00	1
616	2023-10-04	84.01	84.20	84.01 - 104.98	5,578	469,656.28	2
617	2023-09-29	89.90	91.86	89.90 - 95.00	4,563	419,171.38	7
618	2023-09-28	90.99	90.99	90.99 - 90.99	54	4,913.46	1
619	2023-09-27	90.99	90.99	90.99 - 90.99	76	6,915.24	2
620	2023-09-26	90.99	90.99	90.99 - 90.99	54	4,913.46	1
621	2023-09-25	90.99	90.99	90.99 - 90.99	66	6,005.34	3
622	2023-09-22	89.00	92.47	89.00 - 92.48	363	33,494.08	5
623	2023-09-21	87.92	87.92	87.92 - 92.45	44,268	3,892,137.69	2
624	2023-09-20	89.00	92.47	89.00 - 92.48	363	33,494.08	5
625	2023-09-19	89.00	89.00	89.00 - 89.00	206	18,334.00	3
626	2023-09-18	89.00	89.00	89.00 - 89.00	273	24,297.00	5
627	2023-09-14	92.49	83.06	83.00 - 92.49	8,903	739,461.46	5
628	2023-09-13	92.49	92.49	92.49 - 92.49	54	4,994.46	1
629	2023-09-12	92.49	92.49	92.49 - 92.49	886	81,946.14	2
630	2023-09-11	92.49	92.49	92.49 - 92.49	54	4,994.46	1
631	2023-09-08	92.50	92.50	92.50 - 92.50	3	277.50	1
632	2023-09-05	92.50	92.50	92.50 - 92.50	2	185.00	1
633	2023-09-01	92.99	91.30	87.92 - 92.99	1,200	109,560.00	3
634	2023-08-25	87.90	87.92	87.90 - 88.00	922	81,065.40	2
635	2023-08-24	83.00	87.90	83.00 - 87.90	1,277	106,113.50	2
636	2023-08-23	87.90	87.90	87.90 - 87.90	3	263.70	1
637	2023-08-22	87.01	87.11	87.01 - 87.90	1,003	87,368.93	2
638	2023-08-21	87.01	87.01	87.01 - 87.01	2	174.02	1
639	2023-08-18	87.01	87.01	87.01 - 87.01	2	174.02	1
640	2023-08-17	87.01	84.81	82.55 - 87.01	1,153	97,789.53	12
641	2023-08-16	87.90	87.90	87.90 - 87.90	40	3,516.00	1
642	2023-08-15	87.90	87.90	87.90 - 87.90	11	966.90	1
643	2023-08-14	87.00	87.01	87.00 - 87.90	405	35,240.50	3
644	2023-08-11	87.01	87.01	87.01 - 87.01	1,300	113,113.00	2
645	2023-08-10	88.00	88.00	88.00 - 88.00	1,500	132,000.00	2
646	2023-08-09	90.00	89.02	89.01 - 90.00	1,426	127,261.00	4
647	2023-08-08	89.01	89.66	89.01 - 90.00	2,338	209,632.95	2
648	2023-08-07	90.02	89.95	89.01 - 90.02	1,640	147,510.05	6
649	2023-08-04	91.51	91.51	91.51 - 91.51	445	40,721.95	1
650	2023-08-02	92.56	92.55	92.55 - 92.56	3,837	355,124.35	2
651	2023-07-31	93.00	92.56	92.55 - 93.00	884	81,825.45	2
652	2023-07-28	92.55	93.99	92.55 - 93.99	14	1,310.10	2
653	2023-07-27	93.99	92.48	92.45 - 93.99	133	12,300.47	2
654	2023-07-25	92.00	93.99	91.10 - 93.99	504	46,308.84	4
655	2023-07-17	94.00	94.00	94.00 - 94.00	11	1,034.00	1
656	2023-07-04	94.89	94.89	94.89 - 94.89	41	3,890.49	2
657	2023-07-03	94.90	91.00	91.00 - 94.90	10,055	916,820.00	6
658	2023-06-30	92.00	92.00	92.00 - 92.00	53	4,876.00	1
659	2023-06-29	92.00	94.29	92.00 - 100.00	349	32,908.00	2
660	2023-06-28	90.03	96.90	90.03 - 96.90	2,507	227,774.41	4
661	2023-06-27	91.01	96.50	91.01 - 101.99	2	193.00	2
662	2023-06-23	90.00	90.00	90.00 - 90.00	1,420	127,800.00	1
663	2023-06-22	90.01	90.36	90.01 - 91.00	3,529	318,883.38	3
664	2023-06-21	91.00	91.01	91.00 - 100.00	9,298	850,208.00	13
665	2023-06-20	95.02	101.00	95.02 - 101.00	3,703	354,142.74	5
666	2023-06-19	102.00	98.82	97.00 - 102.00	4,933	487,475.91	17
667	2023-06-16	100.00	100.00	100.00 - 100.00	4,393	439,300.00	2
668	2023-06-13	101.50	101.50	101.50 - 101.50	30	3,045.00	2
669	2023-06-12	102.50	102.50	102.50 - 102.50	462	47,355.00	1
670	2023-06-09	102.50	102.50	102.50 - 102.50	35	3,587.50	1
671	2023-06-08	102.50	102.50	102.50 - 102.50	10	1,025.00	1
672	2023-06-06	103.00	103.00	103.00 - 103.00	2,514	258,942.00	5
673	2023-06-05	103.00	103.00	103.00 - 103.00	4,025	414,575.00	2
674	2023-06-02	103.00	103.00	103.00 - 103.00	198	20,394.00	1
675	2023-05-31	99.01	103.00	99.01 - 103.00	1,122	111,576.00	4
676	2023-05-30	104.00	99.00	99.00 - 104.00	8,300	839,353.38	11
677	2023-05-29	104.00	104.00	104.00 - 104.00	1,000	104,000.00	1
678	2023-05-23	104.00	104.00	104.00 - 104.00	2,808	292,032.00	1
679	2023-05-22	105.00	105.00	105.00 - 105.00	50	5,250.00	1
680	2023-05-19	103.01	106.34	103.01 - 107.00	30	3,190.05	2
681	2023-05-18	104.00	104.00	104.00 - 104.00	350	36,400.00	1
682	2023-05-17	105.10	104.43	103.01 - 105.10	450	46,995.58	8
683	2023-05-16	105.10	106.81	105.10 - 107.00	99	10,574.00	2
684	2023-05-15	107.00	107.00	107.00 - 107.00	2	214.00	1
685	2023-05-12	107.00	107.00	107.00 - 107.00	105	11,235.00	1
686	2023-05-11	104.00	107.00	104.00 - 107.00	63	6,702.00	2
687	2023-05-10	107.00	106.46	103.01 - 107.00	2,373	252,632.18	9
688	2023-05-09	107.00	107.00	107.00 - 107.00	111	11,877.00	4
689	2023-05-08	104.62	104.22	104.21 - 104.62	11,997	1,255,043.79	10
690	2023-05-05	106.00	105.00	104.21 - 106.21	4,250	447,326.04	17
691	2023-05-04	107.00	106.49	105.25 - 107.00	720	76,670.00	5
692	2023-05-03	113.00	106.99	105.20 - 113.00	1,270	137,379.00	5
693	2023-05-02	115.00	115.00	115.00 - 115.00	210	24,150.00	2
694	2023-05-01	105.04	114.95	105.04 - 115.00	1,021	107,374.50	4
695	2023-04-26	105.00	105.00	105.00 - 105.00	20,155	2,116,275.00	4
696	2023-04-24	120.00	120.00	120.00 - 120.00	5	600.00	1
697	2023-04-21	119.00	119.00	119.00 - 120.00	4,687	557,760.00	4
698	2023-04-19	119.00	119.00	119.00 - 119.00	4	476.00	1
699	2023-04-18	109.00	111.88	109.00 - 114.00	10,857	1,209,916.00	4
700	2023-04-17	105.00	110.00	103.72 - 110.00	5,120	557,085.30	13
701	2023-04-14	109.00	109.00	109.00 - 109.00	201	21,909.00	2
702	2023-04-13	108.00	109.72	108.00 - 114.01	1,823	200,027.23	2
703	2023-04-12	115.00	107.59	105.02 - 115.00	1,844	198,388.53	10
704	2023-04-11	110.00	115.00	110.00 - 115.00	15	1,675.00	2
705	2023-04-07	105.00	120.06	105.00 - 121.99	65,959	7,313,532.58	13
706	2023-04-05	115.00	110.74	110.00 - 115.00	4,153	460,371.00	18
707	2023-04-04	115.00	115.00	115.00 - 115.00	383	44,045.00	3
708	2023-03-31	121.89	121.00	121.00 - 121.89	822	99,463.78	2
709	2023-03-30	121.90	121.19	120.00 - 121.90	67	8,119.80	2
710	2023-03-28	115.01	115.01	115.01 - 115.01	833	95,803.33	1
711	2023-03-27	122.99	122.00	122.00 - 122.99	106	12,937.94	3
712	2023-03-24	121.99	122.68	121.99 - 123.00	3,710	455,118.50	4
713	2023-03-23	122.00	122.00	122.00 - 122.00	99	12,078.00	1
714	2023-03-22	123.96	123.96	123.96 - 123.96	90	11,156.40	1
715	2023-03-21	115.10	115.10	115.10 - 115.10	100	11,510.00	1
716	2023-03-20	117.00	115.35	115.00 - 117.00	10,890	1,256,191.03	7
717	2023-03-16	124.99	120.00	118.00 - 124.99	2,775	331,049.92	7
718	2023-03-15	118.00	120.28	118.00 - 121.00	9,710	1,167,877.00	5
719	2023-03-14	118.15	118.00	118.00 - 120.99	7,100	838,127.45	9
720	2023-03-10	118.01	121.39	118.01 - 122.00	1,790	216,201.40	4
721	2023-03-09	120.00	121.11	120.00 - 122.00	18	2,180.00	3
722	2023-03-07	121.00	123.92	121.00 - 126.71	9,578	1,186,897.57	9
723	2023-03-02	126.00	120.00	120.00 - 126.00	235	28,410.00	2
724	2023-03-01	126.82	126.82	126.82 - 126.82	7	887.74	1
725	2023-02-28	118.00	126.00	118.00 - 126.00	250	30,300.00	3
726	2023-02-27	127.49	115.01	115.00 - 127.49	3,405	393,632.75	12
727	2023-02-24	127.00	127.67	127.00 - 127.86	190	24,258.00	3
728	2023-02-20	127.85	127.85	127.85 - 127.85	8	1,022.80	2
729	2023-02-17	127.92	126.22	120.00 - 127.92	113	14,263.12	3
730	2023-02-16	118.00	127.91	117.00 - 127.91	6,536	830,183.50	7
731	2023-02-15	125.00	121.59	120.00 - 125.00	34,082	4,144,111.66	10
732	2023-02-13	130.00	130.00	130.00 - 130.00	12	1,560.00	2
733	2023-02-09	122.00	122.00	122.00 - 122.00	500	61,000.00	1
734	2023-02-08	130.97	130.98	130.97 - 132.85	1,205	158,009.40	8
735	2023-02-07	130.00	115.55	111.02 - 130.00	49,637	5,735,695.10	6
736	2023-02-06	130.00	129.83	128.17 - 130.98	182	23,629.54	4
737	2023-02-03	127.00	128.17	126.00 - 131.00	18,325	2,348,666.12	13
738	2023-02-02	120.00	120.01	120.00 - 120.01	9,632	1,155,843.00	7
739	2023-02-01	127.00	127.00	127.00 - 127.00	200	25,400.00	1
740	2023-01-31	127.00	127.00	127.00 - 127.00	60	7,620.00	1
741	2023-01-27	129.98	129.88	125.00 - 129.98	51	6,624.00	2
742	2023-01-26	122.00	122.00	122.00 - 122.00	185	22,570.00	1
743	2023-01-24	120.50	120.24	120.06 - 120.50	1,000	120,236.00	2
744	2023-01-23	120.05	120.05	120.05 - 120.05	400	48,020.00	1
745	2023-01-20	121.75	121.17	120.05 - 122.00	5,526	669,601.60	10
746	2023-01-19	121.50	121.50	120.50 - 121.50	9,903	1,202,823.50	4
747	2023-01-17	121.90	121.90	121.90 - 121.90	261	31,815.90	3
748	2023-01-16	122.00	121.90	121.90 - 122.00	1,565	190,773.70	3
749	2023-01-13	122.10	122.10	122.10 - 122.10	380	46,398.00	9
750	2023-01-12	122.80	122.90	122.80 - 122.90	729	89,525.30	3
751	2023-01-11	122.80	122.80	122.80 - 122.80	101	12,402.80	2
752	2023-01-10	120.01	120.26	120.01 - 123.00	1,635	196,620.00	3
753	2023-01-09	123.00	122.05	122.00 - 125.00	7,783	950,001.60	9
754	2023-01-06	122.00	122.28	122.00 - 125.00	1,104	135,000.00	2
755	2023-01-05	125.00	123.94	122.00 - 125.00	2,829	350,625.00	6
756	2023-01-04	125.00	125.00	125.00 - 125.00	113	14,125.00	4
757	2023-01-02	131.00	131.00	131.00 - 131.00	261	34,191.00	8
758	2022-12-30	129.00	131.10	128.99 - 132.99	5,644	739,500.75	12
759	2022-12-28	120.00	120.00	120.00 - 120.00	52	6,240.00	1
760	2022-12-27	120.03	120.01	120.00 - 120.03	3,000	360,027.70	7
761	2022-12-26	124.76	120.27	120.02 - 124.76	1,200	144,325.20	5
762	2022-12-22	120.02	124.76	120.02 - 125.00	2,139	266,750.50	3
763	2022-12-21	124.00	120.36	120.00 - 124.00	13,110	1,577,961.51	13
764	2022-12-19	120.02	124.00	120.02 - 130.00	1,534	186,440.00	3
765	2022-12-16	129.99	130.00	129.99 - 130.00	39	5,069.90	2
766	2022-12-15	120.10	129.56	120.10 - 130.00	868	104,634.70	3
767	2022-12-14	130.00	130.00	130.00 - 130.00	40	5,200.00	1
768	2022-12-13	121.01	120.56	120.10 - 121.01	1,013	122,125.30	4
769	2022-12-12	125.00	125.00	125.00 - 125.00	3,000	375,000.00	2
770	2022-12-08	127.00	127.00	127.00 - 127.00	25	3,175.00	1
771	2022-12-07	128.00	127.12	126.00 - 128.00	500	63,560.25	4
772	2022-12-06	129.00	129.00	129.00 - 129.00	1	129.00	1
773	2022-12-05	130.00	130.00	130.00 - 130.00	300	39,000.00	1
774	2022-12-02	130.00	130.00	130.00 - 130.00	50	6,500.00	1
775	2022-12-01	129.00	129.00	129.00 - 129.00	356	45,924.00	1
776	2022-11-30	125.02	123.67	121.00 - 125.02	3,000	371,020.19	6
777	2022-11-29	125.02	130.00	125.02 - 130.00	740	92,714.00	3
778	2022-11-25	125.00	125.02	125.00 - 129.00	1,710	213,790.00	2
779	2022-11-23	130.28	130.28	130.28 - 130.28	70	9,119.60	1
780	2022-11-22	121.01	130.28	121.01 - 130.28	323	39,457.03	4
781	2022-11-17	128.00	128.00	128.00 - 128.00	10	1,280.00	1
782	2022-11-16	121.03	131.91	121.00 - 131.91	10,253	1,250,032.20	8
783	2022-11-14	131.00	125.00	120.00 - 131.00	2,961	359,173.80	14
784	2022-11-11	131.00	131.00	131.00 - 131.00	222	29,082.00	1
785	2022-11-10	129.00	130.21	129.00 - 131.00	505	65,755.00	4
786	2022-11-09	131.00	131.00	131.00 - 131.00	373	48,863.00	1
787	2022-11-07	131.00	131.00	131.00 - 131.00	109	14,279.00	2
788	2022-11-04	131.97	131.05	131.00 - 131.97	21	2,751.97	2
789	2022-11-03	120.01	131.98	120.01 - 131.98	40,250	5,030,601.00	3
790	2022-11-01	120.00	131.98	120.00 - 131.99	14,659	1,861,057.96	9
791	2022-10-31	122.00	122.00	122.00 - 122.00	406	49,532.00	1
792	2022-10-28	128.00	128.00	128.00 - 128.00	100	12,800.00	1
793	2022-10-27	120.01	120.01	120.00 - 120.01	270	32,402.37	2
794	2022-10-26	120.01	125.00	120.01 - 125.00	8,054	1,006,480.54	2
795	2022-10-25	120.01	125.00	120.01 - 125.00	12,409	1,551,080.09	2
796	2022-10-24	129.00	129.00	129.00 - 129.00	1,162,791	150,000,039.00	2
797	2022-10-21	122.99	122.56	120.00 - 122.99	14,000	1,715,880.62	11
798	2022-10-20	126.00	126.00	126.00 - 126.00	500	63,000.00	1
799	2022-10-18	131.99	131.99	131.99 - 131.99	57	7,523.43	2
800	2022-10-17	129.00	130.00	123.01 - 130.00	10,674	1,365,462.80	8
801	2022-10-14	125.00	125.44	123.00 - 126.00	9,393	1,177,571.00	8
802	2022-10-13	126.00	126.00	126.00 - 126.00	3,606	454,356.00	3
803	2022-10-12	126.00	126.52	126.00 - 127.00	1,741	220,266.00	7
804	2022-10-11	129.00	129.87	129.00 - 130.00	6,002	779,460.00	2
805	2022-10-10	129.00	129.00	129.00 - 129.00	200	25,800.00	1
806	2022-10-07	128.00	125.31	125.00 - 128.00	100	12,531.00	3
807	2022-10-06	128.00	128.00	128.00 - 128.00	2	256.00	1
808	2022-09-30	128.99	128.99	128.99 - 128.99	788	101,644.12	1
809	2022-09-28	128.00	128.99	128.00 - 129.00	781,494	100,806,426.00	2
810	2022-09-27	125.01	125.01	125.01 - 125.01	2,000	250,020.00	1
811	2022-09-26	127.00	127.00	127.00 - 127.00	11,372	1,444,244.00	3
812	2022-09-23	126.05	125.14	125.10 - 126.05	560	70,315.70	4
813	2022-09-22	127.10	127.05	127.00 - 127.10	721	91,603.10	3
814	2022-09-21	134.00	133.36	133.00 - 134.00	47	6,268.00	3
815	2022-09-20	134.00	134.99	134.00 - 134.99	3,003	402,404.97	4
816	2022-09-19	133.99	133.37	133.00 - 133.99	275	36,676.50	3
817	2022-09-16	134.00	134.00	133.00 - 134.00	1,703	227,969.00	5
818	2022-09-15	130.00	133.00	130.00 - 133.00	3,583	465,799.00	3
819	2022-09-14	134.00	130.00	127.00 - 134.00	39,550	5,155,350.00	6
820	2022-09-13	133.00	133.00	133.00 - 133.00	26	3,458.00	4
821	2022-09-12	134.00	127.16	127.00 - 134.00	604	76,806.00	3
822	2022-09-09	135.00	134.00	133.00 - 135.00	1,938	260,447.70	9
823	2022-09-07	125.05	125.05	125.05 - 125.05	2,400	300,120.00	1
824	2022-09-06	125.01	125.01	125.01 - 125.01	230	28,752.30	1
825	2022-09-01	126.00	125.01	125.00 - 126.00	4,061	507,669.25	4
826	2022-08-31	132.00	126.00	126.00 - 132.00	61	7,692.00	2
827	2022-08-30	129.00	129.00	129.00 - 129.00	9,000	1,161,000.00	2
828	2022-08-29	130.00	129.00	129.00 - 130.00	144	18,719.00	3
829	2022-08-24	129.00	130.00	129.00 - 130.00	30,900	4,016,100.00	7
830	2022-08-22	130.00	129.99	129.00 - 130.00	7,131	926,981.00	3
831	2022-08-19	131.00	131.00	131.00 - 131.00	3,020	395,620.00	2
832	2022-08-18	125.02	129.00	125.00 - 129.00	1,110	138,795.50	5
833	2022-08-17	131.00	131.00	131.00 - 131.00	150	19,650.00	1
834	2022-08-16	132.00	129.51	125.02 - 132.00	75	9,713.00	3
835	2022-08-15	131.00	131.13	131.00 - 134.00	1,043	136,762.00	3
836	2022-08-12	129.00	130.00	129.00 - 130.00	2,740	355,434.68	6
837	2022-08-11	129.00	129.00	129.00 - 129.00	203	26,187.00	2
838	2022-08-10	129.00	129.00	129.00 - 129.00	10	1,290.00	1
839	2022-08-09	130.00	125.03	125.00 - 130.00	9,102	1,138,250.00	5
840	2022-08-08	130.00	129.00	129.00 - 130.00	253	32,790.00	3
841	2022-08-03	134.00	134.00	134.00 - 134.00	118	15,812.00	2
842	2022-08-01	122.02	122.02	122.02 - 122.02	793	96,761.86	1
843	2022-07-28	121.00	121.77	121.00 - 125.00	620	75,500.00	2
844	2022-07-27	134.98	134.99	134.98 - 134.99	69	9,314.12	2
845	2022-07-26	134.99	134.99	134.99 - 134.99	100	13,499.00	1
846	2022-07-25	130.01	130.00	130.00 - 130.01	58,000	7,540,030.00	5
847	2022-07-22	132.00	132.00	132.00 - 132.00	1,000	132,000.00	1
848	2022-07-21	130.00	130.00	130.00 - 130.01	94,554	12,292,020.19	6
849	2022-07-20	138.00	138.00	138.00 - 138.00	122	16,836.00	1
850	2022-07-19	138.00	138.00	138.00 - 138.00	100	13,800.00	1
851	2022-07-18	120.00	139.99	120.00 - 139.99	550	66,999.50	3
852	2022-07-08	130.00	130.00	130.00 - 130.00	23,381	3,039,530.00	1
853	2022-07-07	130.00	130.00	130.00 - 130.00	20,900	2,717,000.00	2
854	2022-07-06	133.90	130.05	130.00 - 133.90	6,890	896,023.70	4
855	2022-07-01	135.00	135.00	135.00 - 135.00	65	8,775.00	1
856	2022-06-30	134.99	135.00	134.99 - 135.00	1,200	161,999.00	3
857	2022-06-28	133.99	134.00	133.99 - 134.00	750	100,499.00	2
858	2022-06-27	134.00	134.00	134.00 - 134.00	5	670.00	1
859	2022-06-24	133.00	132.91	132.00 - 134.00	1,011	135,383.00	5
860	2022-06-21	132.00	132.00	132.00 - 132.00	100	13,200.00	1
861	2022-06-20	133.00	132.83	132.00 - 133.00	462	61,367.00	3
862	2022-06-17	122.00	130.00	116.01 - 130.00	4,199	518,036.49	8
863	2022-06-16	130.00	130.00	130.00 - 130.00	6	780.00	1
864	2022-06-15	125.00	125.00	125.00 - 125.00	1,000	125,000.00	4
865	2022-06-13	130.00	126.64	125.00 - 130.00	329	41,665.00	8
866	2022-06-10	130.00	130.00	130.00 - 130.00	300	39,000.00	2
867	2022-06-09	130.00	130.00	130.00 - 130.00	20	2,600.00	1
868	2022-06-08	130.00	128.05	125.00 - 130.00	257	32,910.00	3
869	2022-06-07	130.00	130.00	130.00 - 130.00	1	130.00	1
870	2022-06-06	133.00	133.00	133.00 - 133.00	93	12,369.00	1
871	2022-06-03	120.00	134.00	120.00 - 134.00	2,258	271,549.00	5
872	2022-06-02	134.00	130.00	130.00 - 134.00	700	92,600.00	3
873	2022-05-31	121.00	134.00	121.00 - 134.00	1,630	197,720.00	3
874	2022-05-30	121.00	121.00	121.00 - 121.00	1,590	192,390.00	2
875	2022-05-27	130.50	120.01	120.01 - 134.00	2,480	325,703.80	6
876	2022-05-25	130.50	130.50	130.50 - 130.50	5,656	738,108.00	2
877	2022-05-24	134.00	130.92	130.50 - 134.00	1,087	142,315.00	7
878	2022-05-23	130.00	130.95	130.00 - 131.00	986	129,120.00	4
879	2022-05-20	128.00	128.00	128.00 - 128.00	3,075	393,600.00	5
880	2022-05-19	130.00	130.00	130.00 - 130.00	30	3,900.00	1
881	2022-05-18	130.00	128.67	128.00 - 130.00	3	386.00	2
882	2022-05-17	130.00	131.00	130.00 - 131.00	107	14,010.00	2
883	2022-05-16	130.00	130.02	130.00 - 134.00	6,030	784,020.00	4
884	2022-05-13	128.00	128.00	128.00 - 130.00	21,667	2,773,476.00	3
885	2022-05-12	129.00	130.00	128.00 - 130.00	700	90,020.00	3
886	2022-05-11	130.00	128.00	128.00 - 131.00	36,299	4,709,402.10	8
887	2022-05-10	134.00	132.58	131.00 - 134.00	5,035	667,535.00	4
888	2022-05-09	134.00	134.00	134.00 - 134.00	100	13,400.00	1
889	2022-05-06	130.00	132.22	130.00 - 134.00	180	23,800.00	2
890	2022-05-05	135.00	134.25	134.00 - 135.00	4,000	537,000.00	3
891	2022-05-04	134.00	135.00	130.00 - 135.00	1,632	218,719.00	7
892	2022-05-03	134.00	135.00	134.00 - 135.00	1,768	238,580.00	7
893	2022-05-02	134.00	134.00	134.00 - 134.00	1,250	167,500.00	2
894	2022-04-29	135.00	135.00	134.00 - 135.00	3,463	466,957.00	6
895	2022-04-28	130.00	130.00	130.00 - 130.00	5	650.00	1
896	2022-04-27	135.00	135.00	135.00 - 135.00	100	13,500.00	1
897	2022-04-26	134.00	134.97	134.00 - 140.00	23,387	3,156,649.40	24
898	2022-04-25	134.00	134.00	134.00 - 134.00	6,227	834,418.00	4
899	2022-04-22	134.00	134.00	134.00 - 134.00	2	268.00	2
900	2022-04-21	134.00	134.00	134.00 - 134.00	2,900	388,600.00	1
901	2022-04-20	134.50	134.50	134.50 - 134.50	60	8,070.00	1
902	2022-04-18	127.00	130.00	127.00 - 130.00	470	60,500.00	2
903	2022-04-15	130.00	130.00	130.00 - 130.00	730	94,900.00	2
904	2022-04-14	130.00	130.00	130.00 - 130.00	464	60,320.00	2
905	2022-04-13	126.15	126.15	126.15 - 126.15	9	1,135.35	1
906	2022-04-12	126.20	126.10	126.10 - 126.20	330	41,613.50	3
907	2022-04-11	135.00	126.00	126.00 - 135.00	2,391,592	310,938,195.06	10
908	2022-04-07	143.00	143.00	143.00 - 143.00	1,048	149,864.00	3
909	2022-04-06	133.01	132.00	132.00 - 133.01	11,178	1,475,776.78	3
910	2022-04-04	130.00	140.56	130.00 - 144.89	661	91,856.22	3
911	2022-04-01	144.98	144.98	144.98 - 144.98	510	73,939.80	3
912	2022-03-30	137.77	137.97	137.76 - 138.00	7,437	1,026,086.60	12
913	2022-03-29	123.00	133.97	123.00 - 134.99	13,208	1,695,525.76	9
914	2022-03-28	130.00	126.90	122.10 - 130.00	6,369	808,220.00	5
915	2022-03-25	130.00	130.03	130.00 - 134.00	46,177	6,004,514.25	5
916	2022-03-24	130.00	130.49	130.00 - 134.98	255	33,274.50	2
917	2022-03-23	130.00	130.00	130.00 - 130.00	100	13,000.00	1
918	2022-03-22	134.98	134.98	134.98 - 134.98	152	20,516.96	1
919	2022-03-21	134.99	134.99	134.99 - 134.99	90	12,149.10	1
920	2022-03-18	122.00	122.00	122.00 - 122.00	200	24,400.00	1
921	2022-03-16	122.00	128.33	122.00 - 137.98	68,454	8,784,541.70	5
922	2022-03-14	126.00	121.71	121.00 - 126.00	6,015	753,533.91	7
923	2022-03-11	123.01	126.00	123.01 - 128.00	586	73,643.05	5
924	2022-03-10	123.01	123.01	123.01 - 123.01	804	98,900.04	1
925	2022-03-09	134.00	132.08	132.00 - 134.00	52	6,868.00	3
926	2022-03-07	134.99	134.99	134.99 - 134.99	45	6,074.55	1
927	2022-03-04	135.00	135.00	135.00 - 135.00	450	60,750.00	1
928	2022-03-03	135.00	135.00	135.00 - 136.99	4,466	602,913.98	5
929	2022-03-02	139.00	136.04	135.00 - 139.00	2,613	354,241.00	9
930	2022-03-01	139.01	139.00	139.00 - 139.01	4,216	586,044.53	9
931	2022-02-28	139.90	139.01	139.01 - 139.90	2,846	396,569.00	9
932	2022-02-25	140.00	140.00	139.00 - 140.00	1,393	194,990.00	6
933	2022-02-24	142.00	142.00	142.00 - 142.00	3,000	426,000.00	1
934	2022-02-23	144.00	144.00	144.00 - 144.00	250	36,000.00	1
935	2022-02-22	143.00	140.15	140.15 - 145.00	719	103,980.15	4
936	2022-02-21	140.01	140.10	140.01 - 140.10	969	135,745.29	4
937	2022-02-18	141.00	140.62	140.00 - 143.00	18,780	2,643,275.00	13
938	2022-02-16	145.00	145.00	145.00 - 145.00	15	2,175.00	1
939	2022-02-15	140.00	140.00	140.00 - 140.00	1,000	140,000.00	1
940	2022-02-14	142.00	142.03	140.10 - 145.00	3,043	431,956.60	7
941	2022-02-11	148.00	145.26	145.00 - 148.00	11,367	1,651,186.57	8
942	2022-02-10	146.01	146.01	146.01 - 146.01	1,900	277,419.00	1
943	2022-02-09	146.10	146.01	146.01 - 146.10	37	5,402.73	2
944	2022-02-07	148.00	148.00	148.00 - 148.00	10	1,480.00	1
945	2022-02-01	149.00	148.38	148.00 - 149.00	67	9,975.00	3
946	2022-01-31	149.00	148.00	148.00 - 149.00	62,128	9,257,037.00	8
947	2022-01-28	149.00	149.00	149.00 - 149.00	50	7,450.00	1
948	2022-01-27	150.00	150.00	150.00 - 150.00	1,330	199,500.00	1
949	2022-01-26	149.50	150.00	142.50 - 150.00	1,470	210,557.80	10
950	2022-01-25	149.50	149.49	149.49 - 149.50	6,670	997,118.10	7
951	2022-01-24	149.00	149.49	149.00 - 149.50	3,723	556,092.50	6
952	2022-01-21	148.00	148.17	148.00 - 149.00	1,900	281,522.00	4
953	2022-01-20	148.00	148.00	148.00 - 148.00	345	51,060.00	4
954	2022-01-19	144.00	144.00	144.00 - 144.00	409	58,896.00	4
955	2022-01-17	148.00	144.49	142.50 - 148.00	13,322	1,924,949.00	5
956	2022-01-14	149.00	149.00	149.00 - 149.00	2,917	434,633.00	5
957	2022-01-13	153.00	150.00	148.00 - 153.00	631	94,896.00	6
958	2022-01-12	150.00	153.66	150.00 - 154.00	10,938	1,643,598.35	13
959	2022-01-11	154.00	153.98	153.98 - 154.00	505	77,769.00	2
960	2022-01-10	154.00	145.75	142.50 - 154.00	12,000	1,748,991.77	6
961	2022-01-07	150.00	150.00	147.00 - 150.00	12,900	1,929,851.00	8
962	2022-01-06	154.00	150.14	150.00 - 154.00	2,485	373,090.00	3
963	2022-01-05	151.00	150.00	150.00 - 151.00	2,819	422,871.00	10
964	2022-01-04	155.00	154.00	154.00 - 155.00	6,627	1,022,617.90	7
965	2022-01-03	154.98	153.73	153.00 - 154.98	316	48,577.68	3
966	2021-12-31	154.00	154.52	154.00 - 154.98	4,212	650,834.82	5
967	2021-12-30	153.00	154.00	152.98 - 154.50	25,470	3,899,718.82	7
968	2021-12-28	150.00	148.61	147.00 - 150.00	1,829	271,870.00	9
969	2021-12-27	152.45	149.00	149.00 - 152.45	7,293	1,100,014.95	8
970	2021-12-24	150.00	152.51	150.00 - 152.95	3,858	588,069.20	10
971	2021-12-23	152.99	152.99	152.99 - 152.99	701	107,245.99	2
972	2021-12-22	150.00	142.49	142.00 - 150.00	13,138	1,881,856.25	12
973	2021-12-21	153.00	142.00	142.00 - 153.00	8,941	1,277,626.72	5
974	2021-12-20	153.88	153.00	147.03 - 153.88	3,250	498,868.89	7
975	2021-12-17	150.00	147.03	142.00 - 154.98	12,810	1,887,356.86	23
976	2021-12-16	152.00	150.00	150.00 - 152.00	854	129,786.00	4
977	2021-12-15	150.00	149.43	147.00 - 154.00	3,500	523,000.00	3
978	2021-12-14	153.60	154.00	153.50 - 154.00	14,212	2,183,248.00	7
979	2021-12-13	154.99	154.99	153.00 - 154.99	3,188	490,120.77	9
980	2021-12-10	153.00	153.94	150.00 - 155.00	1,176	181,037.00	6
981	2021-12-09	154.00	153.66	153.00 - 154.00	1,134	174,516.00	7
982	2021-12-08	139.00	154.00	138.00 - 156.00	17,477	2,446,265.00	5
983	2021-12-07	138.00	140.00	135.70 - 145.00	13,944	1,962,503.20	17
984	2021-12-06	143.00	142.74	138.00 - 143.00	2,663	375,671.60	14
985	2021-12-03	141.78	142.00	139.10 - 145.00	22,236	3,186,623.60	16
986	2021-12-02	140.00	141.78	140.00 - 144.00	9,009	1,277,296.00	5
987	2021-12-01	140.01	143.48	140.01 - 145.00	230	33,000.70	3
988	2021-11-30	150.00	145.18	145.00 - 150.00	119,355	17,328,158.30	8
989	2021-11-29	158.89	156.52	153.50 - 158.89	2,235	349,816.70	8
990	2021-11-24	158.88	158.89	158.87 - 158.89	2,090	332,078.56	9
991	2021-11-23	140.10	158.90	140.10 - 158.90	3,020	477,612.00	3
992	2021-11-22	154.90	159.50	154.80 - 160.00	7,884	1,233,809.80	9
993	2021-11-19	145.00	148.09	138.00 - 160.00	67,863	10,049,594.52	16
994	2021-11-18	145.00	145.00	145.00 - 145.00	2,768	401,360.00	5
995	2021-11-17	145.00	145.00	137.00 - 145.00	21,505	3,084,225.00	6
996	2021-11-16	141.00	139.87	136.99 - 141.00	16,031	2,241,458.86	14
997	2021-11-15	140.00	141.34	137.50 - 145.00	14,468	2,044,846.40	16
998	2021-11-12	140.00	140.00	140.00 - 140.00	3,074	430,360.00	4
999	2021-11-11	140.00	144.09	140.00 - 145.00	16,121	2,281,995.00	5
1000	2021-11-10	147.00	146.65	145.00 - 148.00	4,422	648,931.00	11
1001	2021-11-09	148.00	148.00	148.00 - 150.00	5,520	823,160.00	4
1002	2021-11-08	147.92	140.59	140.00 - 150.00	20,863	2,978,563.60	13
1003	2021-11-04	150.00	147.00	147.00 - 150.00	9,126	1,368,885.00	3
1004	2021-11-03	150.00	143.41	139.00 - 152.00	8,251	1,222,716.50	12
1005	2021-11-02	150.00	150.39	142.00 - 151.00	18,713	2,780,804.01	16
1006	2021-11-01	149.99	147.92	146.72 - 150.00	7,813	1,162,231.96	12
1007	2021-10-29	145.98	146.72	145.98 - 150.00	4,455	653,649.58	13
1008	2021-10-28	143.00	143.07	136.00 - 145.98	117,059	16,302,621.78	31
1009	2021-10-27	142.00	143.00	135.00 - 143.00	5,660	800,322.00	7
1010	2021-10-26	135.03	139.05	135.01 - 142.00	6,080	835,633.37	10
1011	2021-10-25	137.00	138.93	137.00 - 144.00	12,075	1,677,596.00	8
1012	2021-10-22	144.00	143.96	140.00 - 144.00	3,778	543,640.00	9
1013	2021-10-21	145.99	144.00	144.00 - 145.99	963	140,419.95	7
1014	2021-10-20	146.00	144.64	140.00 - 146.00	16,436	2,338,428.95	9
1015	2021-10-19	140.00	140.00	140.00 - 140.00	46	6,440.00	2
1016	2021-10-18	146.00	145.65	145.00 - 146.00	2,707	394,477.00	7
1017	2021-10-15	150.00	150.00	149.99 - 150.00	3,305	495,749.50	5
1018	2021-10-14	150.99	150.11	150.00 - 151.00	2,569	386,907.31	6
1019	2021-10-13	149.00	150.00	149.00 - 151.00	8,755	1,308,710.00	7
1020	2021-10-12	148.99	146.93	138.01 - 148.99	7,306	1,067,796.18	14
1021	2021-10-11	151.00	147.26	147.00 - 151.00	4,287	639,178.40	9
1022	2021-10-08	144.00	148.27	143.00 - 149.00	4,879	705,946.00	9
1023	2021-10-07	150.00	144.57	142.00 - 150.99	11,889	1,754,950.39	18
1024	2021-10-06	150.00	137.16	137.03 - 152.00	5,965	847,118.65	7
1025	2021-10-05	153.90	150.00	150.00 - 153.90	8,381	1,286,097.70	11
1026	2021-10-04	150.00	153.80	150.00 - 153.99	11,195	1,687,919.60	12
1027	2021-10-01	150.00	150.00	149.00 - 150.00	3,421	512,930.00	10
1028	2021-09-30	153.00	150.00	146.00 - 153.99	4,632	694,943.20	9
1029	2021-09-29	154.50	153.19	149.00 - 154.81	10,173	1,564,710.40	18
1030	2021-09-28	154.60	154.32	150.00 - 154.87	8,373	1,274,923.27	15
1031	2021-09-27	154.89	154.80	149.00 - 154.89	15,845	2,435,484.26	17
1032	2021-09-24	154.50	154.60	133.00 - 154.80	11,862	1,750,789.00	27
1033	2021-09-23	154.79	154.54	153.00 - 154.80	11,679	1,804,734.10	10
1034	2021-09-22	154.50	154.46	153.00 - 154.90	12,152	1,877,657.20	16
1035	2021-09-21	155.00	154.90	154.00 - 155.00	10,029	1,549,273.40	12
1036	2021-09-20	155.70	145.09	145.00 - 155.70	36,052	5,302,703.70	20
1037	2021-09-17	153.57	153.96	145.00 - 155.70	29,900	4,501,983.45	42
1038	2021-09-16	154.00	153.57	149.00 - 157.00	41,981	6,447,056.50	28
1039	2021-09-15	150.00	147.24	145.00 - 154.00	19,710	2,960,723.38	23
1040	2021-09-14	150.00	151.31	135.00 - 155.00	80,062	11,947,646.52	41
1041	2021-09-13	153.00	150.02	149.00 - 160.00	118,550	18,022,675.64	53
1042	2021-09-10	149.00	151.45	146.00 - 158.00	166,713	25,260,285.40	88
1043	2021-09-09	128.00	137.72	128.00 - 146.07	70,255	9,421,191.96	33
1044	2021-09-08	125.00	127.02	125.00 - 127.80	16,891	2,133,742.20	8
1045	2021-09-07	127.00	124.93	124.10 - 127.00	63,563	7,966,591.40	12
1046	2021-09-06	125.10	126.90	125.10 - 127.00	1,722	216,949.60	4
1047	2021-09-03	127.80	125.00	125.00 - 127.80	96,398	12,053,848.40	8
1048	2021-09-02	125.00	125.15	125.00 - 127.80	270,779	33,866,548.00	13
1049	2021-09-01	123.00	125.00	123.00 - 126.00	114,363	14,285,469.00	9
1050	2021-08-31	122.00	122.17	119.00 - 126.00	310,480	37,228,662.20	22
1051	2021-08-30	125.00	120.41	120.00 - 125.00	3,127	376,520.00	10
1052	2021-08-27	120.00	120.00	120.00 - 120.00	303,795	36,455,400.00	11
1053	2021-08-26	120.00	125.76	120.00 - 128.00	10,200	1,236,675.00	5
1054	2021-08-25	122.00	120.83	120.00 - 122.00	1,500	181,246.00	6
1055	2021-08-24	125.00	125.00	122.00 - 125.00	33,275	4,159,372.00	2
1056	2021-08-23	128.00	122.69	122.00 - 128.00	163,991	20,502,717.00	9
1057	2021-08-20	125.00	125.00	125.00 - 125.00	11,720	1,465,000.00	3
1058	2021-08-19	128.00	125.01	125.00 - 128.00	172,830	21,606,120.00	5
1059	2021-08-18	128.00	128.00	128.00 - 128.00	40	5,120.00	1
1060	2021-08-17	132.99	129.75	128.00 - 132.99	254	32,956.96	3
1061	2021-08-16	132.99	132.91	131.99 - 132.99	2,602	345,828.98	4
1062	2021-08-13	128.00	125.16	122.00 - 130.00	256,149	31,761,843.88	16
1063	2021-08-12	130.00	131.28	130.00 - 135.00	3,525	462,771.60	9
1064	2021-08-11	120.00	128.24	120.00 - 130.00	123,022	14,812,623.90	16
1065	2021-08-10	118.00	117.85	117.00 - 118.00	25,852	3,046,534.42	6
1066	2021-08-09	117.21	119.83	117.21 - 125.00	26,770	3,208,068.80	10
1067	2021-08-06	125.00	117.56	117.21 - 125.00	3,656	450,422.38	7
1068	2021-08-05	120.00	120.00	120.00 - 120.00	2,000	240,000.00	2
1069	2021-08-04	125.00	125.00	125.00 - 125.00	9	1,125.00	2
1070	2021-08-03	119.00	119.98	118.00 - 120.00	24,210	2,904,781.00	7
1071	2021-08-02	118.00	118.00	118.00 - 118.00	1	118.00	1
1072	2021-07-30	120.00	120.00	119.99 - 120.00	29,209	3,505,077.99	10
1073	2021-07-28	120.00	120.00	120.00 - 120.00	102,000	12,240,000.00	3
1074	2021-07-26	117.00	117.00	117.00 - 117.01	3,200	374,402.00	3
1075	2021-07-24	124.99	124.99	124.99 - 124.99	200	24,998.00	1
1076	2021-07-23	124.00	124.00	124.00 - 124.00	500	62,000.00	1
1077	2021-07-22	124.99	124.99	124.99 - 125.00	9,524	1,190,407.76	5
1078	2021-07-21	123.00	123.00	123.00 - 123.00	900	110,700.00	1
1079	2021-07-20	124.00	124.00	124.00 - 124.00	1,000	124,000.00	1
1080	2021-07-19	124.80	124.80	124.80 - 124.80	25	3,120.00	4
1081	2021-07-09	124.99	124.99	124.99 - 124.99	2,911	363,845.89	3
1082	2021-07-07	123.00	122.00	119.00 - 124.99	11,650	1,423,988.00	9
1083	2021-07-06	118.01	117.97	117.02 - 118.01	1,032	121,749.64	3
1084	2021-07-05	123.00	118.95	117.00 - 124.00	2,100	250,450.00	6
1085	2021-07-01	122.00	122.00	122.00 - 122.00	15,878	1,937,116.00	2
1086	2021-06-30	122.00	122.00	122.00 - 122.00	3,078	375,516.00	3
1087	2021-06-29	122.00	122.00	122.00 - 122.00	31,192	3,805,424.00	3
1088	2021-06-28	121.90	121.98	121.90 - 122.00	7,060	861,195.20	4
1089	2021-06-23	120.00	121.00	120.00 - 121.00	11,812	1,420,627.00	4
1090	2021-06-22	120.00	119.80	117.01 - 120.00	1,128	135,131.33	4
1091	2021-06-21	120.00	120.00	120.00 - 120.00	50	6,000.00	1
1092	2021-06-17	121.00	122.00	121.00 - 122.00	249,591	30,449,507.00	2
1093	2021-06-15	122.00	122.96	122.00 - 124.90	1,175	144,480.50	3
1094	2021-06-14	119.00	117.09	117.00 - 120.00	18,933	2,251,424.00	6
1095	2021-06-11	117.00	117.00	117.00 - 118.50	20,001	2,340,118.50	4
1096	2021-06-10	118.00	119.00	115.00 - 119.00	11,048	1,278,763.44	14
1097	2021-06-08	121.00	119.42	118.00 - 121.00	2,565	306,663.60	5
1098	2021-06-07	125.00	123.00	119.00 - 125.00	2,556	315,758.00	5
1099	2021-06-04	121.00	117.14	117.00 - 121.00	10,243	1,207,614.00	5
1100	2021-06-03	123.99	116.33	116.00 - 123.99	21,832	2,613,592.84	5
1101	2021-06-02	124.00	125.50	124.00 - 125.50	8,478	1,063,198.22	4
1102	2021-05-31	117.01	120.48	116.00 - 122.00	28,156	3,346,820.69	22
1103	2021-05-28	117.01	117.01	117.01 - 117.01	333	38,964.33	1
1104	2021-05-27	126.00	126.00	126.00 - 126.00	1,929	243,054.00	1
1105	2021-05-24	128.00	128.00	128.00 - 128.00	568	72,704.00	1
1106	2021-05-21	129.70	129.70	129.70 - 129.70	301,878	39,153,576.60	1
1107	2021-05-20	127.99	129.69	116.00 - 129.99	316,735	41,076,570.14	25
1108	2021-05-19	127.99	127.99	127.99 - 127.99	302	38,652.98	2
1109	2021-05-18	122.71	122.71	122.70 - 122.71	500	61,354.80	2
1110	2021-05-17	125.00	125.00	125.00 - 125.00	40,800	5,100,000.00	1
1111	2021-05-14	122.71	125.00	122.71 - 125.00	4,520	564,954.20	2
1112	2021-05-13	125.00	125.00	125.00 - 125.00	14,000	1,750,000.00	1
1113	2021-05-11	125.00	125.00	122.80 - 125.00	187,180	23,397,280.00	7
1114	2021-05-10	123.00	123.00	123.00 - 123.00	70	8,610.00	1
1115	2021-05-07	128.00	122.93	122.50 - 128.00	10,903	1,341,275.00	12
1116	2021-05-06	123.00	123.00	123.00 - 128.00	1,024	126,152.00	5
1117	2021-05-05	125.00	123.00	123.00 - 125.00	11,822	1,476,475.84	4
1118	2021-05-04	123.01	125.00	123.01 - 125.00	8,721	1,089,926.00	6
1119	2021-05-03	125.00	123.81	123.01 - 125.00	3,062	379,198.64	8
1120	2021-04-30	125.00	125.00	125.00 - 125.00	720	90,000.00	2
1121	2021-04-29	123.00	123.00	123.00 - 125.00	9,190	1,130,374.00	7
1122	2021-04-28	125.00	125.00	125.00 - 125.00	114	14,250.00	2
1123	2021-04-27	125.00	125.00	125.00 - 125.00	650	81,250.00	2
1124	2021-04-26	128.00	125.00	123.21 - 128.00	12,208	1,526,506.18	12
1125	2021-04-23	125.00	126.00	125.00 - 126.00	1,756	220,647.00	3
1126	2021-04-22	125.00	124.91	124.00 - 128.99	3,376	422,907.30	12
1127	2021-04-21	124.10	124.97	123.10 - 129.00	19,983	2,493,806.30	11
1128	2021-04-20	126.00	125.40	123.00 - 126.00	9,734	1,220,665.42	17
1129	2021-04-19	128.00	126.28	126.00 - 128.00	420	53,036.00	3
1130	2021-04-16	128.00	128.00	128.00 - 128.00	3,045	389,760.00	2
1131	2021-04-15	130.00	127.43	126.00 - 130.00	3,540	459,521.00	6
1132	2021-04-14	130.00	130.00	130.00 - 130.00	50	6,500.00	1
1133	2021-04-13	130.00	130.00	130.00 - 130.00	133	17,290.00	1
1134	2021-04-12	125.00	130.00	125.00 - 130.00	710	88,800.00	3
1135	2021-04-06	125.00	124.99	123.01 - 125.00	27,066	3,383,051.00	9
1136	2021-04-05	125.50	125.00	125.00 - 125.50	25,668	3,221,179.00	10
1137	2021-04-02	125.50	125.50	125.50 - 125.50	200	25,100.00	3
1138	2021-04-01	125.12	125.50	125.00 - 125.88	11,642	1,455,823.80	17
1139	2021-03-31	126.11	125.48	125.11 - 132.00	5,115	641,836.44	6
1140	2021-03-30	132.00	127.03	127.00 - 132.00	4,596	583,816.00	3
1141	2021-03-29	127.00	126.17	126.00 - 132.00	8,143	1,028,391.09	21
1142	2021-03-26	131.99	132.00	131.99 - 132.00	408	53,854.22	5
1143	2021-03-25	132.00	130.68	126.00 - 132.00	1,564	204,380.78	7
1144	2021-03-24	131.94	131.95	131.94 - 131.95	502	66,235.90	5
1145	2021-03-23	130.00	131.00	126.00 - 131.95	8,507	1,102,706.95	10
1146	2021-03-22	130.00	131.31	130.00 - 131.99	1,484	194,858.26	2
1147	2021-03-19	129.00	128.74	125.03 - 132.00	18,197	2,346,285.00	11
1148	2021-03-18	129.00	126.23	125.00 - 129.00	23,285	2,923,102.50	15
1149	2021-03-17	129.00	128.04	128.00 - 129.00	13,181	1,691,749.00	19
1150	2021-03-16	133.00	130.00	130.00 - 133.50	12,171	1,618,422.50	10
1151	2021-03-15	129.85	131.00	129.85 - 131.00	2,808	365,610.40	12
1152	2021-03-12	129.90	129.44	129.10 - 129.90	1,642	213,128.30	6
1153	2021-03-11	130.00	129.38	129.10 - 133.00	7,393	956,521.98	10
1154	2021-03-10	132.00	133.00	129.20 - 133.00	6,585	854,730.00	9
1155	2021-03-09	130.50	132.00	130.50 - 132.00	1,393	182,826.00	7
1156	2021-03-05	130.00	129.19	129.00 - 130.50	9,327	1,204,920.00	7
1157	2021-03-04	128.50	129.05	128.50 - 130.00	51,314	6,624,419.00	7
1158	2021-03-03	130.00	130.00	128.00 - 130.00	1,223	158,988.00	5
1159	2021-03-02	130.00	130.00	130.00 - 130.00	251	32,630.00	3
1160	2021-03-01	130.00	128.84	128.00 - 130.00	7,587	977,536.00	9
1161	2021-02-26	132.00	130.00	129.00 - 132.00	8,331	1,083,849.00	3
1162	2021-02-25	129.49	129.16	129.00 - 130.00	13,240	1,710,113.10	8
1163	2021-02-24	132.00	129.89	129.00 - 132.00	69,111	8,980,900.00	15
1164	2021-02-23	131.50	132.09	130.10 - 135.00	7,511	986,951.00	9
1165	2021-02-22	139.50	132.18	132.00 - 139.50	20,289	2,717,353.50	20
1166	2021-02-19	139.98	140.00	139.98 - 140.00	12,888	1,804,081.58	10
1167	2021-02-18	130.00	137.56	130.00 - 139.99	81,278	11,081,626.29	26
1168	2021-02-17	128.00	129.66	124.50 - 130.00	683,906	88,671,908.50	38
1169	2021-02-16	129.00	125.02	125.00 - 129.00	9,261	1,162,185.00	21
1170	2021-02-15	125.00	124.89	124.00 - 125.00	5,115	638,835.00	7
1171	2021-02-11	125.50	125.00	124.50 - 129.00	127,150	15,894,199.00	6
1172	2021-02-10	129.00	124.39	123.00 - 129.00	5,355	666,101.00	10
1173	2021-02-09	127.00	125.00	125.00 - 127.00	33,820	4,237,500.00	5
1174	2021-02-08	125.00	125.00	125.00 - 125.00	80,000	10,000,000.00	1
1175	2021-02-03	126.00	124.01	124.01 - 126.00	91,300	11,479,920.00	4
1176	2021-02-01	124.00	124.00	124.00 - 124.00	88,710	11,000,040.00	1
1177	2021-01-29	123.20	123.00	123.00 - 123.20	72,803	8,955,034.41	7
1178	2021-01-28	125.00	125.09	125.00 - 128.00	41,438	5,183,464.00	3
1179	2021-01-26	128.00	128.00	128.00 - 128.00	1,500	192,000.00	1
1180	2021-01-25	125.00	125.00	125.00 - 125.00	17,603	2,200,375.00	4
1181	2021-01-22	126.00	124.00	120.50 - 126.00	16,229	2,012,146.00	4
1182	2021-01-21	129.99	126.00	126.00 - 129.99	39,772	5,011,631.10	2
1183	2021-01-19	129.99	129.99	129.99 - 129.99	1,500	194,985.00	1
1184	2021-01-18	126.00	126.00	126.00 - 126.00	71,400	8,996,400.00	1
1185	2021-01-15	125.00	124.06	120.00 - 126.00	35,915	4,455,454.00	6
1186	2021-01-14	125.00	125.00	125.00 - 125.00	37,367	4,670,875.00	1
1187	2021-01-13	129.00	125.00	125.00 - 129.99	51,100	6,401,995.00	7
1188	2021-01-12	129.99	129.99	129.99 - 129.99	11	1,429.89	2
1189	2021-01-11	129.90	126.12	125.00 - 129.99	5,068	639,188.80	12
1190	2021-01-08	128.00	128.00	128.00 - 128.00	550	70,400.00	3
1191	2021-01-07	128.00	129.90	126.00 - 129.90	86,054	10,843,125.00	3
1192	2021-01-06	128.00	128.00	128.00 - 128.00	415	53,120.00	3
1193	2020-12-31	126.00	130.00	126.00 - 130.00	123,803	15,649,896.00	4
1194	2020-12-30	126.00	126.37	126.00 - 130.00	162,220	20,499,720.00	5
1195	2020-12-28	126.00	129.59	126.00 - 130.00	656,743	85,107,642.00	5
1196	2020-12-25	130.00	130.48	130.00 - 131.00	7,504	979,098.50	6
1197	2020-12-24	130.00	130.00	130.00 - 131.00	63,445	8,251,479.46	7
1198	2020-12-23	130.54	130.54	130.54 - 130.54	1	130.54	1
1199	2020-12-22	129.90	130.00	129.90 - 130.50	14,413	1,873,870.70	5
1200	2020-12-21	129.90	129.90	129.90 - 129.90	7	909.30	1
1201	2020-12-18	129.98	129.98	129.98 - 129.98	80	10,398.40	1
1202	2020-12-17	130.00	130.06	130.00 - 130.50	1,176	152,945.00	3
1203	2020-12-16	130.00	130.00	130.00 - 130.00	2,004	260,520.00	5
1204	2020-12-15	129.99	130.06	129.99 - 131.00	1,647	214,201.00	4
1205	2020-12-14	121.00	121.00	121.00 - 121.00	8,490	1,027,290.00	8
1206	2020-12-11	128.00	130.00	128.00 - 130.00	2,850	368,750.00	7
1207	2020-12-09	129.00	120.28	120.00 - 129.00	639	76,860.00	2
1208	2020-12-08	129.00	129.00	129.00 - 129.00	130	16,770.00	3
1209	2020-12-04	129.90	129.90	129.90 - 129.90	124	16,107.60	2
1210	2020-12-03	129.00	131.73	129.00 - 132.00	1,100	144,900.00	5
1211	2020-12-01	132.00	131.00	131.00 - 132.00	210	27,660.00	3
1212	2020-11-30	132.00	132.00	132.00 - 132.00	10	1,320.00	1
1213	2020-11-27	132.00	132.00	132.00 - 132.00	100	13,200.00	2
1214	2020-11-25	132.00	132.78	132.00 - 133.00	900	119,500.00	9
1215	2020-11-24	132.00	132.09	131.00 - 133.50	1,200	158,465.00	6
1216	2020-11-23	132.00	132.00	132.00 - 132.00	710	93,720.00	2
1217	2020-11-20	133.10	133.00	133.00 - 133.50	624	83,142.00	4
1218	2020-11-19	130.00	130.00	130.00 - 130.00	280	36,400.00	3
1219	2020-11-18	130.00	130.00	130.00 - 130.00	100	13,000.00	1
1220	2020-11-17	133.99	133.99	133.99 - 133.99	200	26,798.00	1
1221	2020-11-12	133.99	133.99	133.99 - 133.99	100	13,399.00	1
1222	2020-11-11	124.90	128.19	124.90 - 133.00	7,950	1,006,399.50	13
1223	2020-11-10	121.00	121.20	121.00 - 122.00	2,500	303,000.00	4
1224	2020-11-09	134.00	127.60	127.00 - 134.00	475	62,250.00	5
1225	2020-11-06	137.00	135.00	135.00 - 137.00	1,500	203,500.00	2
1226	2020-11-05	141.49	137.50	137.00 - 141.49	609	85,207.00	5
1227	2020-11-04	149.00	141.49	135.00 - 158.00	2,874	412,875.00	11
1228	2020-11-03	131.00	141.46	131.00 - 150.00	3,160	447,002.50	12
1229	2020-11-02	129.00	131.00	129.00 - 131.00	12,662	1,657,722.00	14
1230	2020-10-30	113.00	114.44	113.00 - 128.00	190,889	21,682,443.40	23
1231	2020-10-29	113.00	113.00	113.00 - 113.00	10	1,130.00	1
1232	2020-10-28	113.00	113.00	113.00 - 113.00	50,000	5,650,000.00	1
1233	2020-10-26	113.00	113.00	113.00 - 113.00	14,777	1,669,801.00	3
1234	2020-10-23	108.11	112.85	108.00 - 112.90	24,849	2,760,701.20	8
1235	2020-10-22	111.00	110.00	110.00 - 111.00	30,875	3,396,452.00	7
1236	2020-10-20	113.00	113.00	113.00 - 113.00	5,772,212	652,259,956.00	2
1237	2020-10-19	113.50	113.50	113.50 - 113.50	15,100	1,713,850.00	2
1238	2020-10-14	108.11	112.48	108.11 - 114.39	37,757	4,246,749.72	6
1239	2020-10-13	112.00	112.00	112.00 - 112.00	10	1,120.00	1
1240	2020-10-12	113.00	113.00	113.00 - 113.00	70	7,910.00	1
1241	2020-10-09	111.00	112.90	111.00 - 113.00	19,115	2,157,995.00	6
1242	2020-10-08	108.00	108.00	108.00 - 108.00	1,000	108,000.00	2
1243	2020-10-07	108.10	112.90	108.10 - 112.90	16,000	1,806,366.05	3
1244	2020-10-06	110.00	112.74	110.00 - 113.00	19,883	2,241,475.00	4
1245	2020-10-05	108.01	113.36	108.00 - 114.38	29,057	3,210,620.00	9
1246	2020-10-02	113.00	112.05	107.10 - 113.00	24,702	2,767,814.20	7
1247	2020-10-01	111.00	112.98	108.10 - 112.98	25,005	2,825,049.20	3
1248	2020-09-30	110.00	109.06	108.00 - 110.00	53,096	5,790,620.00	8
1249	2020-09-29	112.10	111.33	110.01 - 112.10	29,736	3,310,542.00	6
1250	2020-09-28	115.80	115.80	112.00 - 115.80	23,849	2,729,258.00	7
1251	2020-09-24	115.80	115.80	115.80 - 115.80	10,000	1,158,000.00	1
1252	2020-09-23	112.50	115.94	112.50 - 120.50	78,180	9,063,880.00	10
1253	2020-09-21	115.00	115.15	115.00 - 115.60	20,000	2,303,000.00	3
1254	2020-09-18	115.00	115.50	115.00 - 115.50	15,050	1,738,250.00	2
1255	2020-09-17	115.00	115.70	115.00 - 116.00	25,050	2,898,250.00	3
1256	2020-09-16	112.00	115.30	112.00 - 115.30	10,005	1,153,560.00	2
1257	2020-09-15	112.00	115.66	112.00 - 115.99	24,204	2,799,415.20	6
1258	2020-09-11	113.00	115.74	110.00 - 116.00	59,782	6,826,251.00	12
1259	2020-09-10	113.00	115.00	113.00 - 116.00	623	70,408.00	4
1260	2020-09-08	113.00	113.00	113.00 - 113.00	1,768	199,784.00	3
1261	2020-09-04	116.00	116.00	116.00 - 116.00	22,000	2,552,000.00	2
1262	2020-09-03	114.99	115.00	114.99 - 115.00	46,499	5,347,255.01	3
1263	2020-09-02	115.00	115.01	111.00 - 116.99	28,242	3,248,233.91	9
1264	2020-09-01	113.99	114.65	113.98 - 115.00	29,493	3,381,440.50	8
1265	2020-08-31	113.00	113.00	113.00 - 113.00	1	113.00	1
1266	2020-08-27	114.00	114.00	114.00 - 114.00	9,000	1,026,000.00	1
1267	2020-08-26	110.00	110.00	110.00 - 110.00	8,849	973,390.00	4
1268	2020-08-25	110.00	110.04	110.00 - 114.00	112	12,324.00	2
1269	2020-08-24	115.00	114.00	114.00 - 115.00	9,533	1,086,782.00	3
1270	2020-08-21	115.00	115.00	115.00 - 115.00	937	107,755.00	2
1271	2020-08-19	111.00	114.90	111.00 - 115.00	10,869	1,248,800.00	5
1272	2020-08-18	118.97	118.97	118.97 - 118.97	1	118.97	1
1273	2020-08-17	110.00	113.41	110.00 - 120.00	31,128	3,530,330.00	9
1274	2020-08-14	119.90	119.90	119.90 - 119.90	1	119.90	1
1275	2020-08-13	118.97	118.97	118.94 - 119.00	5,690	676,938.30	6
1276	2020-08-12	115.50	118.97	115.50 - 119.00	241,234	28,700,346.00	4
1277	2020-08-11	115.00	116.72	115.00 - 125.00	5,843	681,955.00	7
1278	2020-08-10	115.00	115.00	115.00 - 115.00	4,431	509,565.00	3
1279	2020-08-07	112.90	113.00	112.90 - 113.00	25,400	2,870,190.00	8
1280	2020-08-05	108.90	109.70	108.90 - 113.00	45,158	4,953,920.66	16
1281	2020-08-04	107.98	108.85	107.98 - 108.90	18,644	2,029,480.20	4
1282	2020-08-03	108.90	108.97	108.90 - 109.00	7,536	821,224.00	5
1283	2020-07-29	102.05	107.98	102.05 - 108.00	421,780	45,545,134.45	3
1284	2020-07-24	109.00	109.00	109.00 - 109.00	14	1,526.00	2
1285	2020-07-23	109.00	109.00	109.00 - 109.00	100	10,900.00	1
1286	2020-07-22	102.05	102.05	102.05 - 102.05	1,000	102,050.00	1
1287	2020-07-21	110.00	110.00	110.00 - 110.00	1,000	110,000.00	2
1288	2020-07-20	110.00	110.00	110.00 - 110.00	40	4,400.00	1
1289	2020-07-17	112.40	112.44	112.40 - 112.50	1,108	124,588.10	3
1290	2020-07-16	112.00	112.50	112.00 - 112.50	61	6,837.50	2
1291	2020-07-09	113.00	112.78	112.00 - 113.00	2,900	327,049.00	3
1292	2020-07-07	102.50	113.01	102.50 - 114.00	80,165	9,059,212.50	3
1293	2020-07-06	109.00	112.35	109.00 - 113.00	80,400	9,033,339.20	8
1294	2020-07-01	109.70	103.95	103.90 - 109.70	7,000	733,400.00	4
1295	2020-06-30	112.00	111.87	106.00 - 112.00	369,600	41,345,502.00	4
1296	2020-06-29	112.30	112.30	108.00 - 112.30	10,109	1,111,999.30	9
1297	2020-06-26	112.60	110.45	110.02 - 112.60	593	65,494.70	3
1298	2020-06-23	114.00	113.00	113.00 - 114.00	20	2,266.00	2
1299	2020-06-22	113.80	113.88	113.80 - 113.90	5,000	569,200.00	4
1300	2020-06-19	114.50	113.80	113.00 - 116.00	89,159	10,147,271.50	7
1301	2020-06-18	110.00	113.84	110.00 - 114.80	128,204	14,539,688.70	11
1302	2020-06-17	111.90	111.90	111.90 - 111.90	3,000	335,700.00	1
1303	2020-06-16	116.00	114.50	113.00 - 116.00	2,000	229,000.00	5
1304	2020-06-15	123.00	118.00	118.00 - 123.00	2,849	341,182.00	3

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