Өмнөх өдрийн хаалтын ханш	514.96
Нээлтийн ханш	515.00
Хаалтын ханш	517.11
Тухайн өдрийн VWAP	517.01
Авах дээд үнэ	515.05 x 44,249
Зарах доод үнэ	518.79 x 334
Нийт гаргасан хувьцаа	755,096,250
Эргэлтэд гаргасан хувьцаа	755,096,250

Өдрийн хязгаар	515.00 - 518.90
Арилжигдсан ширхэг	27,242
Арилжааны үнийн дүн	14,084,397.23
Хэлцлийн тоо	65
52 долоо хоног	437.41 - 515.52
ISIN	MN00SBM05643
Зах зээлийн үнэлгээ	390,467,821,837.50

№	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	514.00	514.96	509.50 - 515.00	8,519	4,371,428.42	66
2	2026-09-21	510.00	512.50	509.00 - 515.00	10,224	5,215,526.18	75
3	2026-09-18	510.00	509.66	509.00 - 510.00	9,175	4,676,953.00	54
4	2026-09-17	515.00	510.00	505.00 - 515.00	35,320	17,925,362.25	81
5	2026-09-16	510.13	513.78	502.16 - 515.00	33,398	17,039,305.24	72
6	2026-09-15	511.79	511.98	510.08 - 515.00	50,030	25,618,366.09	51
7	2026-09-14	518.85	511.79	510.03 - 518.85	5,442	2,796,864.56	61
8	2026-09-11	510.00	510.13	505.01 - 518.96	22,854	11,655,148.66	47
9	2026-09-10	500.04	502.84	500.04 - 512.00	17,699	8,885,422.09	52
10	2026-09-09	518.50	502.16	500.00 - 518.95	27,579	14,002,428.42	95
11	2026-09-08	518.95	515.52	515.00 - 518.95	4,231	2,189,281.40	52
12	2026-09-07	499.88	511.18	499.02 - 533.00	84,557	43,485,290.31	69
13	2026-09-04	499.00	498.92	489.00 - 499.90	30,209	15,050,920.64	52
14	2026-09-03	490.00	494.67	490.00 - 498.00	26,202	12,928,982.18	64
15	2026-09-02	490.00	489.77	487.00 - 492.00	6,894	3,373,666.52	59
16	2026-09-01	490.00	489.79	485.00 - 490.00	49,083	23,941,428.50	59
17	2026-08-31	482.00	485.00	482.00 - 499.99	38,688	18,735,811.43	77
18	2026-08-28	485.00	480.97	479.00 - 486.09	71,647	34,441,785.06	96
19	2026-08-27	485.00	485.00	483.00 - 485.00	23,666	11,477,404.00	58
20	2026-08-26	480.08	480.61	478.00 - 485.00	66,716	31,990,090.10	82
21	2026-08-25	482.00	480.03	480.00 - 486.09	62,138	29,869,723.68	77
22	2026-08-24	484.99	486.00	481.01 - 486.10	31,740	15,385,961.02	102
23	2026-08-21	481.30	483.53	481.30 - 484.00	4,292	2,072,524.50	62
24	2026-08-20	484.00	481.30	475.00 - 484.00	12,188	5,815,625.35	64
25	2026-08-19	475.31	477.04	475.31 - 484.00	4,199	1,999,727.37	38
26	2026-08-18	475.00	475.31	475.00 - 485.00	19,715	9,506,135.82	54
27	2026-08-17	484.00	475.27	470.00 - 484.00	44,287	20,887,583.45	91
28	2026-08-14	485.00	474.02	470.00 - 485.00	36,811	17,516,899.16	143
29	2026-08-13	484.90	484.84	478.00 - 484.90	12,693	6,100,073.41	69
30	2026-08-12	483.50	481.08	480.00 - 484.87	5,203	2,505,927.60	54
31	2026-08-11	480.00	484.00	480.00 - 484.90	29,862	14,357,676.66	36
32	2026-08-10	480.00	480.01	479.00 - 480.10	36,934	17,728,409.63	45
33	2026-08-07	475.00	479.34	475.00 - 480.00	20,277	9,703,654.92	60
34	2026-08-06	464.00	474.92	464.00 - 478.00	11,844	5,541,373.70	53
35	2026-08-05	460.01	464.00	460.01 - 464.00	41,375	19,160,656.58	76
36	2026-08-04	461.00	460.00	458.01 - 461.00	15,641	7,204,843.25	70
37	2026-08-03	460.50	460.97	460.00 - 462.00	12,137	5,590,278.67	101
38	2026-07-31	460.80	460.01	458.04 - 460.80	12,581	5,787,347.28	99
39	2026-07-30	460.99	460.86	459.10 - 460.99	6,801	3,133,531.17	47
40	2026-07-29	461.00	461.00	458.01 - 462.00	20,062	9,227,141.21	44
41	2026-07-28	463.99	461.16	460.10 - 463.99	2,833	1,306,903.53	45
42	2026-07-27	465.00	460.52	460.00 - 465.00	14,375	6,634,091.92	62
43	2026-07-24	470.00	464.90	460.00 - 470.00	8,126	3,771,851.77	33
44	2026-07-23	458.03	463.44	458.03 - 478.99	4,090	1,903,650.85	40
45	2026-07-22	480.10	456.42	455.50 - 480.10	1,279	607,622.98	22
46	2026-07-21	455.02	486.83	442.00 - 488.00	127,513	57,847,235.71	136
47	2026-07-20	448.00	459.72	448.00 - 460.00	43,618	19,650,808.90	35
48	2026-07-09	445.00	447.88	445.00 - 448.00	94,217	42,183,243.42	47
49	2026-07-08	445.00	442.20	442.10 - 445.00	4,557	2,017,781.70	28
50	2026-07-07	444.00	445.00	442.00 - 448.00	2,545	1,131,501.00	28
51	2026-07-06	444.00	443.84	441.00 - 448.00	7,191	3,176,110.71	63
52	2026-07-03	444.65	444.00	443.00 - 444.65	1,529	678,901.00	29
53	2026-07-02	445.00	444.64	441.13 - 445.00	1,835	814,989.99	24
54	2026-07-01	441.00	444.05	441.00 - 447.00	8,716	3,845,409.50	27
55	2026-06-30	445.00	441.06	440.00 - 447.00	10,875	4,804,811.12	79
56	2026-06-29	446.00	441.84	441.60 - 446.00	13,718	6,067,068.08	60
57	2026-06-26	447.00	447.01	444.00 - 448.00	6,640	2,967,881.00	35
58	2026-06-25	448.00	442.77	442.00 - 448.00	3,487	1,547,095.20	56
59	2026-06-24	444.00	441.57	441.00 - 448.00	8,565	3,793,308.20	55
60	2026-06-23	448.00	448.00	445.90 - 448.00	676	302,845.90	16
61	2026-06-22	444.00	445.90	442.02 - 448.00	3,084	1,368,625.94	38
62	2026-06-19	448.00	448.00	448.00 - 448.00	601	269,248.00	24
63	2026-06-18	441.24	442.77	441.00 - 448.00	4,989	2,206,242.95	36
64	2026-06-17	450.00	441.24	440.00 - 450.00	6,270	2,763,973.67	69
65	2026-06-16	443.00	449.57	443.00 - 451.00	3,253	1,444,357.63	32
66	2026-06-15	445.00	443.51	443.10 - 451.00	2,790	1,238,755.18	26
67	2026-06-12	445.00	443.86	443.80 - 445.00	3,554	1,577,858.19	30
68	2026-06-11	442.86	442.01	441.01 - 451.00	1,751	775,577.99	28
69	2026-06-10	451.00	442.86	441.00 - 451.00	2,069	919,460.51	42
70	2026-06-09	454.72	449.14	445.00 - 454.72	5,586	2,503,028.54	47
71	2026-06-08	454.78	454.55	440.10 - 454.79	3,616	1,623,627.06	51
72	2026-06-05	446.98	442.79	440.00 - 448.00	7,521	3,323,451.85	59
73	2026-06-04	445.00	447.00	442.02 - 448.00	1,511	673,043.36	38
74	2026-06-03	448.00	445.91	445.00 - 448.00	5,507	2,462,291.89	47
75	2026-06-02	448.00	447.00	447.00 - 448.00	4,356	1,948,822.50	44
76	2026-05-29	448.00	448.00	446.59 - 448.00	1,701	761,035.31	31
77	2026-05-28	447.00	448.00	446.58 - 450.00	16,418	7,365,555.37	35
78	2026-05-27	448.00	448.00	446.12 - 448.00	2,607	1,167,919.08	25
79	2026-05-26	448.38	448.94	448.00 - 449.99	11,393	5,115,265.62	48
80	2026-05-25	448.00	448.37	448.00 - 448.38	11,003	4,929,703.86	25
81	2026-05-22	449.90	448.38	435.00 - 449.90	54,767	24,023,539.16	106
82	2026-05-21	450.00	449.00	442.03 - 450.00	430	193,032.27	22
83	2026-05-20	440.00	446.54	440.00 - 450.00	6,878	3,036,358.72	49
84	2026-05-19	439.00	441.58	438.02 - 449.00	32,521	14,277,146.98	68
85	2026-05-18	441.00	441.00	439.00 - 441.00	37,405	16,442,435.71	104
86	2026-05-15	440.00	443.37	439.51 - 443.90	9,598	4,226,240.78	51
87	2026-05-14	444.00	440.00	439.00 - 444.00	75,890	33,335,773.89	117
88	2026-05-13	444.00	443.30	443.00 - 444.00	6,592	2,923,342.53	63
89	2026-05-12	444.00	444.00	443.00 - 444.00	11,446	5,077,664.01	84
90	2026-05-11	448.00	448.00	443.00 - 448.00	2,681	1,193,697.17	77
91	2026-05-08	445.31	444.31	442.20 - 448.00	9,083	4,045,585.63	77
92	2026-05-07	452.00	445.31	440.00 - 452.00	35,832	15,908,443.07	122
93	2026-05-06	454.00	451.98	450.00 - 455.00	52,819	23,889,027.10	107
94	2026-05-05	453.00	454.06	453.00 - 454.95	3,686	1,674,409.43	92
95	2026-05-04	454.76	451.80	448.00 - 454.95	18,680	8,464,033.80	141
96	2026-05-01	454.95	454.06	454.00 - 454.95	14,460	6,571,717.54	120
97	2026-04-30	455.00	454.76	454.00 - 455.00	8,935	4,064,040.79	58
98	2026-04-29	453.40	454.99	453.10 - 455.00	10,584	4,809,312.32	53
99	2026-04-28	454.00	453.13	453.00 - 454.00	6,397	2,900,784.10	63
100	2026-04-27	454.50	453.98	447.02 - 455.00	4,172	1,891,755.04	76
101	2026-04-24	453.00	452.33	446.01 - 454.50	16,669	7,544,646.58	70
102	2026-04-23	443.00	453.53	443.00 - 454.00	39,830	17,737,833.78	59
103	2026-04-22	443.00	443.35	442.20 - 446.00	39,961	17,715,651.80	48
104	2026-04-21	443.00	442.77	441.00 - 443.00	4,091	1,808,121.00	49
105	2026-04-20	440.00	443.83	439.00 - 444.90	51,873	22,812,545.86	50
106	2026-04-17	439.10	439.87	435.60 - 439.99	6,179	2,709,597.93	57
107	2026-04-16	440.00	439.33	438.02 - 440.00	14,058	6,178,877.14	43
108	2026-04-15	440.00	440.07	439.10 - 444.90	30,225	13,299,151.10	24
109	2026-04-14	439.90	440.00	439.00 - 440.00	13,847	6,091,229.00	34
110	2026-04-13	439.89	439.90	437.00 - 440.00	4,928	2,164,596.82	38
111	2026-04-10	446.70	437.41	436.00 - 446.70	9,789	4,301,885.22	60
112	2026-04-09	460.00	445.39	444.00 - 460.00	27,566	12,585,423.48	58
113	2026-04-08	479.90	482.86	477.00 - 483.88	43,815	20,987,250.35	47
114	2026-04-07	478.00	479.56	475.00 - 479.99	2,786	1,335,778.15	25
115	2026-04-06	477.99	475.43	462.00 - 478.00	9,589	4,558,205.41	24
116	2026-04-03	478.90	478.90	478.00 - 480.00	9,722	4,661,899.60	20
117	2026-04-02	478.88	478.90	465.00 - 478.90	7,285	3,433,187.15	42
118	2026-04-01	477.98	478.90	475.00 - 479.00	8,444	4,042,305.18	17
119	2026-03-31	473.00	472.30	468.11 - 480.00	6,136	2,907,120.21	28
120	2026-03-30	475.88	475.74	471.00 - 476.00	11,642	5,535,346.63	34
121	2026-03-27	474.98	475.27	471.05 - 475.88	9,562	4,541,949.37	21
122	2026-03-26	475.00	475.00	474.00 - 475.00	1,520	720,784.00	17
123	2026-03-25	471.00	475.00	471.00 - 475.00	13,490	6,383,414.30	28
124	2026-03-24	468.10	471.00	468.02 - 471.00	32,800	15,441,878.82	23
125	2026-03-23	468.10	469.00	468.10 - 469.00	1,100	515,090.00	13
126	2026-03-20	471.00	470.00	468.10 - 471.00	1,727	811,108.80	14
127	2026-03-19	469.00	469.00	468.02 - 471.00	3,884	1,821,594.32	21
128	2026-03-18	471.00	470.98	470.98 - 471.00	1,074	505,853.60	9
129	2026-03-17	470.02	470.98	470.00 - 471.00	48,931	23,044,675.09	26
130	2026-03-16	473.00	470.00	470.00 - 473.93	24,166	11,363,112.35	45
131	2026-03-13	472.00	471.07	470.00 - 472.00	1,483	697,768.00	18
132	2026-03-12	470.00	468.49	468.20 - 473.00	512	240,541.48	17
133	2026-03-11	473.00	472.36	471.00 - 473.00	518	244,313.60	17
134	2026-03-10	473.96	470.94	468.00 - 473.96	25,059	11,760,494.32	27
135	2026-03-09	470.08	470.29	468.00 - 474.00	16,033	7,538,333.96	27
136	2026-03-06	474.00	473.97	472.00 - 474.00	895	424,220.01	15
137	2026-03-05	470.00	472.44	470.00 - 475.00	1,128	531,427.96	12
138	2026-03-04	475.00	469.98	467.00 - 475.00	10,732	5,045,911.09	27
139	2026-03-03	468.00	472.63	467.10 - 474.98	1,618	758,272.37	19
140	2026-03-02	466.00	474.96	465.29 - 475.00	7,650	3,569,609.96	40
141	2026-02-27	469.00	467.03	466.00 - 474.95	5,365	2,508,550.26	29
142	2026-02-26	466.00	474.95	466.00 - 474.98	4,299	2,007,185.44	34
143	2026-02-25	475.00	468.65	468.00 - 475.00	7,567	3,558,465.38	46
144	2026-02-24	474.99	469.46	468.11 - 474.99	1,240	585,383.33	46
145	2026-02-23	475.49	475.01	467.00 - 475.50	7,020	3,321,614.10	52
146	2026-02-16	473.99	475.79	467.00 - 478.97	15,580	7,410,928.92	32
147	2026-02-13	463.20	465.29	463.20 - 474.00	3,645	1,690,472.42	22
148	2026-02-12	474.98	463.07	462.00 - 474.98	2,696	1,249,933.00	22
149	2026-02-11	469.00	470.14	462.00 - 475.00	1,409	662,287.22	37
150	2026-02-10	465.00	461.38	461.00 - 469.00	2,548	1,182,950.80	41
151	2026-02-09	461.01	461.09	461.00 - 470.00	7,887	3,640,826.81	42
152	2026-02-06	461.00	461.00	461.00 - 475.00	174,231	80,323,157.79	45
153	2026-02-05	461.01	465.35	461.00 - 470.00	27,680	12,802,613.76	46
154	2026-02-04	470.00	469.96	461.14 - 470.00	15,748	7,270,225.96	47
155	2026-02-03	465.00	469.92	461.01 - 470.00	30,108	13,910,116.71	51
156	2026-02-02	460.60	460.17	460.00 - 470.00	24,911	11,467,483.66	86
157	2026-01-30	461.00	461.38	460.80 - 470.00	3,891	1,797,802.02	46
158	2026-01-29	472.00	461.13	460.31 - 472.00	6,374	2,956,953.06	35
159	2026-01-28	474.99	472.00	460.00 - 475.00	4,149	1,918,822.29	47
160	2026-01-27	475.00	469.96	460.08 - 475.00	14,835	6,883,685.73	55
161	2026-01-26	475.00	474.99	460.00 - 475.00	34,497	16,040,393.48	74
162	2026-01-23	484.00	482.00	473.00 - 487.00	2,539	1,223,347.50	40
163	2026-01-22	486.99	484.00	473.04 - 486.99	1,420	676,249.86	36
164	2026-01-21	487.00	473.39	472.10 - 487.00	3,995	1,905,524.20	61
165	2026-01-20	489.00	483.18	481.00 - 489.00	2,982	1,442,529.40	74
166	2026-01-19	485.00	489.00	481.01 - 489.00	1,234	600,375.18	60
167	2026-01-16	487.00	485.13	480.00 - 491.00	19,361	9,383,557.37	55
168	2026-01-15	493.00	490.00	487.00 - 493.00	1,766	866,394.50	24
169	2026-01-14	491.00	492.92	490.50 - 495.00	4,180	2,059,823.50	28
170	2026-01-13	493.00	492.00	485.00 - 493.00	2,257	1,110,655.00	43
171	2026-01-12	494.08	499.19	493.00 - 499.60	2,895	1,437,908.43	51
172	2026-01-09	490.00	494.00	472.00 - 494.10	18,452	8,959,832.28	41
173	2026-01-08	498.00	498.98	498.00 - 499.00	3,409	1,700,693.00	22
174	2026-01-07	494.00	498.00	494.00 - 498.00	2,638	1,304,816.00	33
175	2026-01-06	495.00	494.92	493.11 - 499.99	5,958	2,955,322.70	29
176	2026-01-05	499.30	499.99	494.00 - 500.00	2,590	1,293,630.87	55
177	2026-01-02	490.00	492.05	490.00 - 499.99	5,373	2,639,281.92	37
178	2025-12-31	487.90	489.97	481.00 - 490.00	22,974	11,227,466.99	64
179	2025-12-30	474.02	478.67	474.02 - 488.50	3,422	1,629,575.50	34
180	2025-12-26	490.00	475.20	472.02 - 490.00	4,414	2,109,695.44	31
181	2025-12-25	493.00	494.99	493.00 - 505.00	1,338	665,842.10	17
182	2025-12-24	490.99	476.08	472.01 - 490.99	142	67,984.57	13
183	2025-12-23	465.00	466.71	465.00 - 491.00	3,927	1,827,686.00	6
184	2025-12-22	478.00	465.07	465.00 - 478.00	21,905	10,187,445.13	20
185	2025-12-19	472.00	471.30	463.00 - 519.00	25,370	12,337,407.41	55
186	2025-12-18	472.89	472.70	470.00 - 472.89	2,541	1,195,593.29	33
187	2025-12-17	462.00	472.90	462.00 - 472.90	1,360	629,891.70	20
188	2025-12-16	462.05	472.82	462.05 - 473.00	1,217	570,368.85	17
189	2025-12-15	472.00	472.24	460.04 - 473.00	8,609	3,978,591.35	48
190	2025-12-12	473.96	465.83	462.01 - 473.96	6,768	3,142,242.07	33
191	2025-12-11	462.02	473.44	462.02 - 473.44	6,280	2,967,471.86	27
192	2025-12-10	462.00	468.99	462.00 - 469.00	7,799	3,604,838.03	32
193	2025-12-09	473.40	470.00	462.06 - 473.40	6,791	3,170,386.77	45
194	2025-12-08	470.00	473.21	462.10 - 473.80	2,821	1,323,499.02	24
195	2025-12-05	474.70	473.97	470.00 - 474.70	257	121,795.07	27
196	2025-12-04	474.70	474.74	461.00 - 475.80	362	169,977.74	25
197	2025-12-03	465.00	467.73	460.00 - 474.65	5,794	2,700,988.58	56
198	2025-12-02	470.00	464.29	464.00 - 473.60	3,984	1,851,425.23	60
199	2025-12-01	473.98	473.69	463.00 - 473.98	1,412	665,503.29	34
200	2025-11-28	474.87	472.01	460.32 - 474.87	4,138	1,934,823.52	44
201	2025-11-27	469.00	474.89	460.26 - 475.98	2,076	964,935.82	35
202	2025-11-25	469.00	460.24	460.07 - 469.00	3,056	1,412,728.62	58
203	2025-11-24	460.11	460.09	460.00 - 469.00	12,018	5,531,457.36	69
204	2025-11-20	468.80	462.76	460.00 - 477.99	4,613	2,145,181.39	36
205	2025-11-19	460.80	471.23	459.00 - 479.00	2,380	1,098,732.37	29
206	2025-11-18	460.80	460.80	458.48 - 460.80	2,583	1,188,020.34	51
207	2025-11-17	455.23	459.90	455.22 - 460.50	13,879	6,376,836.15	51
208	2025-11-14	455.12	460.70	455.12 - 460.80	1,839	839,078.54	23
209	2025-11-13	460.97	455.13	453.01 - 460.98	1,456	666,421.75	20
210	2025-11-12	463.89	461.00	447.06 - 463.89	1,116	512,589.70	29
211	2025-11-11	460.99	463.03	440.11 - 463.95	48,782	21,628,131.65	44
212	2025-11-10	462.00	444.51	439.05 - 462.00	11,842	5,249,014.01	53
213	2025-11-07	452.00	447.63	420.00 - 463.00	9,417	4,222,611.22	66
214	2025-11-06	452.10	455.08	450.14 - 463.00	5,438	2,462,093.28	33
215	2025-11-05	458.00	450.68	450.00 - 462.00	14,292	6,473,612.39	73
216	2025-11-04	463.96	455.04	450.00 - 463.96	29,947	13,534,599.04	68
217	2025-11-03	456.00	463.96	455.02 - 463.96	3,789	1,733,267.24	51
218	2025-10-31	464.00	462.57	455.01 - 464.00	14,630	6,674,910.94	33
219	2025-10-30	456.00	464.00	456.00 - 465.50	559	258,225.80	10
220	2025-10-29	456.00	465.78	456.00 - 465.80	1,033	471,331.72	7
221	2025-10-28	462.00	456.12	455.01 - 465.93	22,037	10,170,867.54	45
222	2025-10-27	460.02	462.00	455.01 - 462.00	26,593	12,227,579.54	43
223	2025-10-24	460.00	460.00	460.00 - 464.99	9,627	4,428,797.67	20
224	2025-10-23	465.00	460.00	460.00 - 466.00	15,295	7,036,270.23	21
225	2025-10-22	460.00	465.45	460.00 - 465.99	12,095	5,575,968.66	40
226	2025-10-21	465.10	460.00	460.00 - 465.10	76,631	35,250,807.50	25
227	2025-10-20	463.00	462.69	456.00 - 465.19	4,247	1,950,146.87	41
228	2025-10-17	464.99	465.19	464.99 - 465.19	871	405,034.89	13
229	2025-10-16	465.00	463.81	461.10 - 465.19	5,087	2,359,410.78	24
230	2025-10-15	465.00	464.05	460.00 - 465.30	14,453	6,669,790.79	30
231	2025-10-14	464.90	465.00	464.85 - 465.69	8,702	4,045,834.05	27
232	2025-10-13	460.00	464.93	460.00 - 465.00	90,838	42,226,170.92	27
233	2025-10-10	466.00	460.52	456.01 - 466.00	52,870	24,471,389.00	31
234	2025-10-09	457.03	464.99	457.03 - 465.00	72,280	33,604,290.60	15
235	2025-10-08	452.05	460.66	452.05 - 468.82	24,888	11,461,848.36	14
236	2025-10-07	462.99	454.25	452.01 - 468.81	3,446	1,578,851.84	31
237	2025-10-06	462.00	463.32	451.01 - 463.40	13,530	6,190,439.64	43
238	2025-10-03	460.00	458.02	452.00 - 463.50	3,316	1,518,778.42	21
239	2025-10-02	463.89	463.79	453.05 - 463.89	396	183,660.04	21
240	2025-10-01	464.00	463.90	451.06 - 464.00	1,601	737,253.91	22
241	2025-09-30	464.00	452.18	451.00 - 464.00	1,488	672,847.90	15
242	2025-09-29	456.02	451.48	451.00 - 465.00	11,589	5,268,935.34	56
243	2025-09-26	468.00	458.84	457.00 - 468.00	12,406	5,692,393.00	22
244	2025-09-25	468.50	468.00	466.00 - 468.50	1,818	849,770.50	20
245	2025-09-24	468.82	465.28	455.00 - 468.82	1,448	664,929.61	34
246	2025-09-23	475.00	468.82	455.02 - 477.90	5,066	2,365,945.49	33
247	2025-09-22	468.00	467.48	466.00 - 478.00	913	427,270.42	27
248	2025-09-19	464.00	464.00	460.00 - 464.00	263	122,000.00	16
249	2025-09-18	464.00	464.00	464.00 - 464.00	1,367	634,288.00	20
250	2025-09-17	459.00	464.00	447.02 - 464.00	1,753	796,998.56	28
251	2025-09-16	459.99	459.73	451.01 - 463.00	357	164,058.10	36
252	2025-09-15	463.99	451.01	451.00 - 463.99	102,516	46,258,418.45	59
253	2025-09-12	458.00	447.55	440.00 - 464.00	32,853	14,728,350.12	71
254	2025-09-11	452.00	454.16	450.00 - 458.00	3,539	1,604,216.86	80
255	2025-09-10	454.30	450.91	450.00 - 458.00	22,552	10,176,807.40	117
256	2025-09-09	455.00	453.54	451.10 - 455.00	1,919	870,252.10	105
257	2025-09-08	455.00	454.30	451.10 - 455.00	1,717	777,334.60	57
258	2025-09-05	455.00	455.00	455.00 - 455.00	3,726	1,695,330.00	19
259	2025-09-04	452.96	451.60	451.00 - 455.00	802	363,026.28	24
260	2025-09-03	451.00	451.00	451.00 - 452.00	3,487	1,572,644.00	18
261	2025-09-02	452.94	452.96	441.02 - 453.00	9,015	4,046,515.94	45
262	2025-09-01	452.95	451.01	451.00 - 452.95	5,330	2,404,444.23	39
263	2025-08-29	450.00	450.02	450.00 - 453.00	313	140,853.00	16
264	2025-08-28	450.00	450.10	449.00 - 453.00	5,987	2,691,417.10	15
265	2025-08-27	452.30	440.28	437.39 - 452.30	9,697	4,305,431.86	50
266	2025-08-26	451.00	452.91	440.02 - 452.96	1,412	632,934.04	22
267	2025-08-25	451.90	451.00	451.00 - 452.00	1,974	892,202.56	30
268	2025-08-22	451.93	451.90	451.90 - 451.93	110	49,710.11	6
269	2025-08-21	452.00	440.12	440.00 - 452.00	26,330	11,602,750.41	30
270	2025-08-20	450.00	450.36	440.00 - 452.00	4,046	1,799,897.79	42
271	2025-08-19	445.00	445.14	445.00 - 452.00	1,887	839,974.00	12
272	2025-08-18	445.03	445.48	445.00 - 453.00	5,733	2,553,935.47	13
273	2025-08-15	453.00	453.00	453.00 - 453.99	263	119,146.92	6
274	2025-08-14	444.00	446.67	444.00 - 454.00	6	2,680.00	3
275	2025-08-13	445.00	454.93	442.50 - 454.97	676	300,520.28	15
276	2025-08-12	444.00	454.94	444.00 - 454.94	232	103,917.50	5
277	2025-08-11	450.00	443.10	442.01 - 454.99	3,026	1,353,510.75	22
278	2025-08-08	455.00	454.99	454.80 - 455.00	176	80,067.94	6
279	2025-08-07	450.00	449.43	443.00 - 450.00	3,400	1,528,075.80	21
280	2025-08-06	450.00	450.00	450.00 - 450.00	1,211	544,950.00	8
281	2025-08-05	449.00	446.28	444.00 - 450.00	2,513	1,125,016.00	20
282	2025-08-04	446.00	449.00	446.00 - 449.00	816	364,836.00	33
283	2025-08-01	455.00	449.00	445.00 - 455.00	117	52,909.00	10
284	2025-07-31	444.00	443.59	442.00 - 455.00	22,759	10,149,304.85	19
285	2025-07-30	444.00	444.00	442.00 - 444.00	7,623	3,374,102.00	22
286	2025-07-29	449.00	445.22	445.00 - 454.97	6,883	3,089,759.17	23
287	2025-07-28	448.50	448.50	439.00 - 448.50	2,783	1,240,518.46	31
288	2025-07-25	454.99	449.00	448.50 - 454.99	392	176,552.42	12
289	2025-07-24	457.98	439.57	436.00 - 457.98	5,872	2,583,414.05	27
290	2025-07-23	459.11	449.90	438.00 - 459.11	13,590	6,010,059.50	42
291	2025-07-22	449.00	450.43	449.00 - 459.44	1,945	875,237.22	17
292	2025-07-21	441.07	450.00	440.00 - 459.99	2,201	979,556.86	39
293	2025-07-18	461.97	441.07	440.00 - 462.00	24,984	11,040,527.96	26
294	2025-07-09	461.99	461.00	461.00 - 461.99	291	134,373.75	6
295	2025-07-08	464.58	447.00	440.00 - 464.58	5,331	2,370,518.94	27
296	2025-07-07	455.00	443.94	440.00 - 463.99	8,254	3,669,009.22	37
297	2025-07-04	440.30	444.51	440.30 - 464.98	1,913	854,963.80	10
298	2025-07-03	459.90	440.29	440.00 - 469.96	85,100	37,470,714.90	29
299	2025-07-02	458.00	458.01	457.99 - 459.90	3,444	1,577,838.60	18
300	2025-07-01	455.41	458.74	450.00 - 459.00	7,748	3,549,886.44	32
301	2025-06-30	459.89	459.00	459.00 - 459.90	846	389,022.70	15
302	2025-06-27	450.00	455.41	450.00 - 459.90	557	251,549.50	9
303	2025-06-26	455.99	457.63	450.00 - 459.96	1,902	872,099.32	22
304	2025-06-25	450.00	456.00	450.00 - 456.00	1,107	498,264.00	14
305	2025-06-24	434.01	450.00	434.01 - 450.00	823	357,434.90	10
306	2025-06-23	445.05	431.49	425.00 - 459.98	33,043	14,314,088.13	58
307	2025-06-20	460.32	452.70	445.00 - 460.32	47,562	21,199,142.23	29
308	2025-06-19	463.98	460.33	460.00 - 464.00	269	124,690.29	18
309	2025-06-18	440.00	444.18	440.00 - 464.00	13,697	6,044,681.09	22
310	2025-06-17	440.00	439.95	439.00 - 440.00	1,260	554,399.00	15
311	2025-06-16	438.58	440.00	438.00 - 440.00	159,819	70,159,783.35	34
312	2025-06-13	438.58	438.58	435.00 - 438.58	11,902	5,180,598.34	47
313	2025-06-12	439.00	438.00	438.00 - 439.00	3,858	1,692,029.00	21
314	2025-06-10	440.00	438.58	435.21 - 440.00	7,287	3,193,007.96	38
315	2025-06-09	440.00	440.00	439.00 - 440.00	1,674	736,520.00	20
316	2025-06-06	443.00	440.18	440.00 - 443.00	10,839	4,780,378.70	13
317	2025-06-05	442.00	441.19	441.00 - 444.00	3,014	1,329,760.00	10
318	2025-06-04	440.82	442.45	438.00 - 444.98	1,802	792,427.31	18
319	2025-06-03	442.00	440.82	439.00 - 444.99	1,217	538,064.27	15
320	2025-06-02	439.00	440.10	439.00 - 440.10	706	310,676.80	23
321	2025-05-30	436.01	435.02	435.00 - 440.00	8,484	3,694,379.08	34
322	2025-05-29	439.00	440.00	436.00 - 440.00	13,831	6,058,546.00	24
323	2025-05-28	438.00	435.59	435.00 - 440.00	6,622	2,891,208.35	42
324	2025-05-27	440.00	439.00	439.00 - 440.00	13,891	6,098,658.01	21
325	2025-05-26	439.80	439.46	439.00 - 440.10	13,947	6,123,759.02	31
326	2025-05-23	440.00	440.00	438.00 - 440.00	8,916	3,922,740.00	25
327	2025-05-22	438.00	439.90	435.21 - 439.90	7,488	3,275,889.37	20
328	2025-05-21	435.50	438.00	435.50 - 440.00	23,685	10,362,053.83	17
329	2025-05-20	439.00	439.14	437.10 - 440.00	28,833	12,652,128.20	50
330	2025-05-19	436.11	438.96	436.11 - 439.00	2,761	1,209,148.80	27
331	2025-05-16	437.00	437.25	436.11 - 440.00	3,820	1,669,284.09	44
332	2025-05-15	439.00	438.18	438.00 - 441.00	18,243	8,002,475.58	47
333	2025-05-14	439.00	440.79	438.00 - 442.00	2,648	1,165,282.04	35
334	2025-05-13	438.70	438.89	437.45 - 440.00	9,225	4,046,348.10	41
335	2025-05-12	438.99	437.45	437.00 - 439.00	20,441	8,962,779.18	51
336	2025-05-09	438.99	438.99	438.99 - 438.99	4,245	1,863,512.55	34
337	2025-05-08	438.89	438.99	438.00 - 438.99	4,630	2,032,242.45	29
338	2025-05-07	438.99	438.41	435.10 - 438.99	34,366	15,062,006.12	41
339	2025-05-06	438.99	437.17	435.00 - 438.99	21,007	9,205,437.19	81
340	2025-05-05	440.00	438.78	438.00 - 440.00	38,610	16,954,306.75	79
341	2025-05-02	440.01	443.81	438.00 - 444.78	21,663	9,597,237.09	59
342	2025-05-01	443.99	441.17	439.00 - 443.99	19,369	8,557,094.55	78
343	2025-04-30	444.79	443.91	440.00 - 444.79	16,030	7,089,301.07	70
344	2025-04-29	444.88	443.26	427.00 - 447.99	79,992	34,548,563.95	115
345	2025-04-28	440.96	440.21	439.00 - 444.89	16,541	7,300,082.30	61
346	2025-04-25	447.98	439.71	439.00 - 448.00	47,308	20,807,657.97	59
347	2025-04-24	440.00	444.90	440.00 - 448.00	9,674	4,276,762.40	48
348	2025-04-23	441.00	445.99	435.00 - 445.99	7,977	3,498,505.06	41
349	2025-04-22	440.00	436.68	430.03 - 441.00	17,342	7,567,902.66	80
350	2025-04-21	449.49	446.41	438.00 - 449.49	11,002	4,846,064.50	43
351	2025-04-18	449.98	440.82	440.00 - 449.98	3,320	1,471,822.98	34
352	2025-04-17	440.00	449.98	440.00 - 450.97	1,117	492,630.61	8
353	2025-04-16	450.99	442.00	437.01 - 451.00	16,376	7,273,601.00	31
354	2025-04-15	442.00	441.10	440.00 - 451.47	13,331	5,894,087.82	43
355	2025-04-14	452.88	444.56	442.00 - 452.88	4,319	1,928,159.10	72
356	2025-04-11	454.94	442.02	432.00 - 454.97	7,544	3,364,164.96	51
357	2025-04-10	444.00	448.77	443.98 - 456.00	21,786	9,788,842.37	44
358	2025-04-09	424.86	425.02	424.86 - 455.00	292,481	124,303,809.21	63
359	2025-04-08	512.00	499.83	492.00 - 512.00	70,809	35,664,493.53	90
360	2025-04-07	518.00	512.17	503.00 - 519.00	16,956	8,691,487.13	43
361	2025-04-04	513.01	515.50	501.00 - 519.50	21,529	11,106,649.39	54
362	2025-04-03	500.00	508.88	496.00 - 512.96	29,174	14,628,491.76	47
363	2025-04-02	506.00	500.22	500.00 - 510.98	11,511	5,762,552.56	24
364	2025-04-01	500.00	504.84	500.00 - 512.00	11,258	5,695,955.84	37
365	2025-03-31	505.78	505.09	500.00 - 505.97	9,283	4,684,873.12	36
366	2025-03-28	500.00	493.11	492.03 - 505.00	7,838	3,865,465.13	26
367	2025-03-27	500.00	492.31	490.01 - 505.92	1,505	744,166.86	20
368	2025-03-26	485.00	505.15	485.00 - 505.93	28,845	14,012,508.81	48
369	2025-03-25	507.99	490.00	475.00 - 507.99	12,648	6,120,117.93	50
370	2025-03-24	509.00	507.97	465.21 - 509.00	37,550	18,171,215.03	51
371	2025-03-21	513.00	501.87	500.00 - 513.00	6,718	3,387,471.35	52
372	2025-03-20	516.99	516.92	516.89 - 517.00	2,832	1,463,913.50	11
373	2025-03-19	507.00	507.58	504.01 - 518.00	5,105	2,609,319.75	27
374	2025-03-18	513.71	507.51	504.00 - 514.00	3,067	1,557,861.05	28
375	2025-03-17	514.00	512.76	505.00 - 519.50	1,708	871,290.53	40
376	2025-03-14	518.99	513.71	507.01 - 519.50	11,195	5,746,507.94	36
377	2025-03-13	515.00	513.34	510.52 - 518.99	594	305,931.56	10
378	2025-03-12	519.00	514.10	504.00 - 519.49	2,961	1,503,878.74	21
379	2025-03-11	519.99	519.49	500.00 - 519.99	6,317	3,218,001.63	41
380	2025-03-10	520.00	511.38	510.20 - 523.50	30,268	15,554,546.76	37
381	2025-03-07	523.50	516.90	510.20 - 523.50	7,061	3,661,507.47	42
382	2025-03-06	525.00	523.50	519.23 - 525.00	9,419	4,938,380.94	28
383	2025-02-28	523.50	524.69	518.12 - 527.00	7,002	3,661,640.71	28
384	2025-02-27	523.00	519.06	518.00 - 524.00	4,848	2,526,021.12	30
385	2025-02-26	521.00	525.50	520.00 - 527.50	3,696	1,938,186.00	21
386	2025-02-25	529.00	522.56	521.00 - 529.00	1,536	807,167.98	20
387	2025-02-24	530.00	518.39	514.02 - 537.00	32,428	17,129,906.67	64
388	2025-02-21	530.00	532.83	530.00 - 538.00	15,945	8,487,400.85	25
389	2025-02-20	538.90	531.02	530.00 - 538.90	23,997	12,791,347.87	34
390	2025-02-19	541.00	536.15	536.00 - 541.00	10,625	5,735,323.89	38
391	2025-02-18	549.00	546.62	541.00 - 550.00	78,901	43,169,281.77	62
392	2025-02-17	531.12	548.08	531.12 - 550.00	8,950	4,873,512.61	38
393	2025-02-14	525.00	546.74	520.00 - 549.99	25,742	13,711,663.26	57
394	2025-02-13	529.00	527.20	520.00 - 529.00	5,664	2,983,343.00	12
395	2025-02-12	524.05	519.16	516.00 - 529.99	17,549	9,237,371.32	35
396	2025-02-11	520.00	524.13	520.00 - 525.50	4,162	2,180,933.42	16
397	2025-02-10	524.99	525.49	524.50 - 527.50	31,474	16,518,975.74	25
398	2025-02-07	518.01	524.99	518.01 - 527.99	21,908	11,472,927.95	24
399	2025-02-06	524.00	516.42	515.00 - 525.00	36,923	19,124,238.30	46
400	2025-02-05	516.01	518.12	516.01 - 524.00	186	96,349.13	9
401	2025-02-04	524.00	515.92	515.00 - 524.90	32,011	16,539,486.24	33
402	2025-02-03	522.56	524.90	516.50 - 524.90	6,393	3,341,888.98	44
403	2025-01-31	524.00	521.65	521.00 - 525.00	6,242	3,267,876.71	28
404	2025-01-30	518.00	522.55	518.00 - 529.98	8,608	4,499,616.62	42
405	2025-01-29	517.00	518.00	517.00 - 518.00	2,536	1,311,208.00	13
406	2025-01-28	516.01	516.37	515.03 - 519.00	19,098	9,862,576.53	38
407	2025-01-27	519.00	519.00	515.00 - 519.00	29,084	14,999,917.10	37
408	2025-01-24	520.00	515.73	515.00 - 522.00	23,330	12,052,775.10	40
409	2025-01-23	520.00	520.10	520.00 - 521.99	4,899	2,547,579.50	26
410	2025-01-22	519.90	520.09	515.00 - 522.00	4,444	2,311,256.82	41
411	2025-01-21	515.50	515.74	515.00 - 519.90	11,740	6,054,787.06	23
412	2025-01-20	517.95	518.99	515.00 - 519.00	4,484	2,323,168.65	27
413	2025-01-17	518.00	516.88	511.30 - 518.00	5,034	2,602,212.00	22
414	2025-01-16	514.50	519.45	506.01 - 520.00	26,584	13,672,186.82	21
415	2025-01-15	509.50	514.49	509.50 - 515.00	18,462	9,451,568.15	21
416	2025-01-14	500.00	508.88	499.01 - 509.99	12,685	6,371,095.41	34
417	2025-01-13	500.00	500.80	500.00 - 509.99	19,523	9,841,370.93	45
418	2025-01-10	510.98	509.99	501.00 - 510.98	3,444	1,754,483.37	12
419	2025-01-09	509.99	510.22	496.17 - 510.99	7,932	4,007,109.18	32
420	2025-01-08	496.10	512.99	496.10 - 514.97	14,845	7,400,204.73	25
421	2025-01-07	496.14	514.99	496.10 - 519.99	2,717	1,373,149.89	20
422	2025-01-06	500.00	499.02	493.01 - 509.99	24,554	12,332,647.86	47
423	2025-01-03	514.50	504.70	500.00 - 514.99	41,565	21,020,181.06	51
424	2025-01-02	520.00	509.85	490.00 - 520.00	3,782	1,902,291.09	30
425	2024-12-31	524.97	509.35	498.00 - 530.00	103,266	53,678,501.98	100
426	2024-12-30	508.00	524.05	508.00 - 528.80	33,491	17,175,792.20	60
427	2024-12-27	507.99	507.69	500.00 - 531.00	9,989	5,158,609.15	46
428	2024-12-26	504.00	498.00	496.00 - 516.00	25,626	12,838,420.13	42
429	2024-12-25	482.05	495.98	482.05 - 506.00	52,562	25,866,653.54	54
430	2024-12-24	482.00	484.99	482.00 - 485.00	13,561	6,572,775.47	25
431	2024-12-23	485.00	483.02	482.01 - 485.00	29,285	14,150,129.25	38
432	2024-12-20	485.00	481.42	480.00 - 485.17	22,236	10,710,116.79	21
433	2024-12-19	482.00	485.18	475.02 - 487.77	21,384	10,179,975.51	24
434	2024-12-18	478.00	475.21	475.00 - 480.00	3,413	1,623,330.98	25
435	2024-12-17	479.95	479.00	470.00 - 480.00	23,643	11,202,248.90	13
436	2024-12-16	480.00	470.37	468.00 - 480.00	71,508	33,724,106.77	95
437	2024-12-13	480.00	480.02	475.03 - 484.00	2,444	1,165,967.90	17
438	2024-12-12	476.00	476.51	475.01 - 477.00	19,781	9,423,442.92	35
439	2024-12-11	477.00	476.98	476.00 - 484.00	6,308	3,008,889.03	25
440	2024-12-10	477.00	477.00	475.00 - 477.00	5,320	2,534,850.64	33
441	2024-12-09	477.00	477.30	472.03 - 482.00	2,478	1,180,997.47	21
442	2024-12-06	470.00	477.91	470.00 - 484.88	2,915	1,384,115.35	21
443	2024-12-05	475.00	479.63	472.00 - 484.88	35,392	16,969,559.73	39
444	2024-12-04	479.00	472.66	471.00 - 480.00	9,080	4,303,840.68	21
445	2024-12-03	470.00	480.00	470.00 - 480.00	7,875	3,719,443.45	36
446	2024-12-02	471.00	471.00	468.00 - 475.00	19,539	9,187,750.99	33
447	2024-11-29	470.00	469.99	469.01 - 470.00	3,145	1,478,144.06	11
448	2024-11-28	461.01	468.56	461.00 - 470.00	39,135	18,084,590.76	71
449	2024-11-27	463.03	461.56	460.00 - 474.99	49,464	22,838,694.00	97
450	2024-11-25	479.90	477.71	462.00 - 479.98	5,718	2,656,395.45	44
451	2024-11-22	460.00	463.20	460.00 - 480.00	50,155	23,299,932.86	34
452	2024-11-21	470.00	479.99	460.00 - 480.00	156,030	72,469,613.90	99
453	2024-11-20	484.98	467.77	462.10 - 484.98	5,970	2,795,754.02	43
454	2024-11-19	470.01	472.21	463.11 - 484.98	5,522	2,574,278.12	21
455	2024-11-18	486.00	470.82	464.00 - 486.00	28,249	13,301,858.54	53
456	2024-11-15	488.00	473.00	471.30 - 488.00	10,775	5,097,641.30	11
457	2024-11-14	489.90	474.74	470.00 - 489.90	57,638	27,362,848.88	31
458	2024-11-13	489.90	489.88	489.87 - 489.90	4,861	2,381,297.77	12
459	2024-11-12	487.90	482.03	475.00 - 490.00	32,185	15,630,181.09	37
460	2024-11-11	474.00	478.01	474.00 - 499.00	23,578	11,243,866.02	29
461	2024-11-08	474.00	473.98	472.00 - 474.00	252	119,444.49	7
462	2024-11-07	473.00	474.00	473.00 - 474.98	327	155,016.67	14
463	2024-11-06	472.99	473.00	472.99 - 473.00	4,676	2,211,706.81	17
464	2024-11-05	470.00	469.83	469.01 - 473.00	6,067	2,851,532.16	21
465	2024-11-04	472.00	470.12	470.10 - 472.00	3,690	1,736,522.66	23
466	2024-11-01	472.99	471.50	470.10 - 472.99	2,708	1,276,830.05	14
467	2024-10-31	472.99	472.99	470.00 - 473.00	7,506	3,544,262.79	24
468	2024-10-30	469.00	472.03	469.00 - 473.00	45,141	21,273,319.63	26
469	2024-10-29	470.00	472.88	469.01 - 473.00	3,615	1,701,348.30	23
470	2024-10-28	472.00	472.00	471.99 - 472.00	444	209,567.71	11
471	2024-10-25	471.99	472.00	465.03 - 472.00	2,134	995,740.43	23
472	2024-10-24	469.00	471.99	469.00 - 471.99	520	243,939.80	18
473	2024-10-23	470.00	471.99	465.02 - 472.00	779	363,311.87	21
474	2024-10-22	472.00	472.00	470.00 - 472.00	965	455,174.00	13
475	2024-10-21	472.00	471.00	465.00 - 472.00	33,362	15,583,445.45	26
476	2024-10-18	472.00	472.00	466.00 - 472.00	2,324	1,093,844.00	18
477	2024-10-17	471.00	472.00	464.00 - 472.00	8,867	4,128,520.00	29
478	2024-10-16	469.00	468.47	467.00 - 473.00	18,523	8,685,386.48	29
479	2024-10-15	473.00	469.00	464.00 - 473.00	13,295	6,203,612.22	33
480	2024-10-14	469.00	471.50	469.00 - 473.00	2,606	1,228,675.93	19
481	2024-10-10	474.00	463.05	460.00 - 474.00	31,807	14,825,684.53	42
482	2024-10-09	473.00	481.86	473.00 - 482.99	9,285	4,428,099.83	24
483	2024-10-08	470.01	473.00	470.00 - 473.73	2,029	953,702.12	9
484	2024-10-07	474.99	470.71	470.01 - 474.99	1,343	632,261.56	9
485	2024-10-04	465.00	473.73	465.00 - 474.99	1,540	719,580.09	16
486	2024-10-03	470.00	473.00	467.00 - 473.00	6,196	2,909,833.00	15
487	2024-10-02	471.00	470.00	460.01 - 473.99	12,439	5,792,283.05	44
488	2024-09-30	473.00	470.00	470.00 - 473.00	1,110	522,332.00	18
489	2024-09-27	473.99	473.00	466.05 - 473.99	1,372	645,842.31	13
490	2024-09-26	474.99	473.99	473.99 - 474.99	1,238	587,798.03	11
491	2024-09-25	472.00	474.99	472.00 - 475.99	629	298,006.52	12
492	2024-09-24	473.00	471.00	465.02 - 473.00	3,391	1,584,104.82	19
493	2024-09-23	476.50	472.85	470.00 - 476.50	842	398,964.63	13
494	2024-09-20	477.49	476.50	474.00 - 477.49	723	343,599.34	8
495	2024-09-19	474.00	474.00	474.00 - 474.00	1,016	481,584.00	4
496	2024-09-18	470.00	471.77	461.00 - 477.99	13,495	6,272,618.78	34
497	2024-09-17	463.00	476.17	463.00 - 478.00	3,141	1,478,397.56	12
498	2024-09-16	465.00	463.77	462.00 - 477.00	8,306	3,852,085.30	29
499	2024-09-13	467.00	462.76	460.00 - 477.00	3,291	1,529,890.39	22
500	2024-09-12	466.03	478.98	466.03 - 478.98	1,539	717,259.02	4
501	2024-09-11	468.25	468.06	466.00 - 478.99	13,318	6,239,548.45	29
502	2024-09-10	468.00	468.25	466.00 - 468.25	11,114	5,199,110.75	24
503	2024-09-09	468.25	468.25	466.00 - 468.25	1,560	730,372.50	14
504	2024-09-06	470.00	468.25	468.00 - 479.49	2,100	985,634.20	13
505	2024-09-05	470.99	469.55	458.00 - 480.00	7,528	3,534,735.45	19
506	2024-09-04	471.00	471.00	455.00 - 471.01	48,721	22,592,891.40	25
507	2024-09-03	460.11	470.43	460.11 - 470.90	7,638	3,530,933.83	22
508	2024-09-02	471.01	470.00	470.00 - 471.01	5,671	2,666,509.29	25
509	2024-08-30	474.00	471.01	471.00 - 474.12	2,856	1,350,546.96	13
510	2024-08-29	474.00	474.11	474.00 - 474.12	58,264	27,617,164.56	15
511	2024-08-28	450.00	454.27	450.00 - 474.14	65,130	29,457,137.80	31
512	2024-08-27	465.00	454.58	450.00 - 474.15	41,409	18,919,012.65	83
513	2024-08-26	467.00	465.58	458.00 - 474.15	84,415	39,316,865.39	63
514	2024-08-23	469.00	462.00	462.00 - 470.00	4,429	2,074,490.00	19
515	2024-08-22	469.00	468.46	468.00 - 470.00	1,003	470,339.00	12
516	2024-08-21	470.00	470.00	455.00 - 470.00	29,688	13,572,290.89	54
517	2024-08-20	470.00	470.60	469.00 - 471.00	5,641	2,648,888.22	21
518	2024-08-19	474.00	470.00	469.10 - 474.00	808	380,704.05	19
519	2024-08-16	474.11	474.00	470.00 - 474.11	5,760	2,712,981.07	30
520	2024-08-15	473.90	471.54	470.00 - 474.11	6,704	3,161,177.11	23
521	2024-08-14	473.90	472.74	470.00 - 473.90	13,183	6,238,222.82	24
522	2024-08-13	474.60	474.59	473.00 - 474.60	12,546	5,954,019.20	19
523	2024-08-12	474.60	474.60	470.01 - 474.60	1,677	795,186.96	16
524	2024-08-09	474.00	474.60	470.00 - 474.60	25,680	12,161,539.86	58
525	2024-08-08	474.60	474.60	474.60 - 474.60	3,327	1,578,994.20	24
526	2024-08-07	484.00	474.60	474.01 - 484.00	10,770	5,122,065.78	21
527	2024-08-06	482.00	475.00	475.00 - 485.00	5,444	2,599,967.55	24
528	2024-08-05	476.00	484.00	476.00 - 485.00	3,731	1,803,892.00	11
529	2024-08-02	480.00	475.11	474.10 - 485.00	31,273	14,862,383.17	41
530	2024-08-01	481.00	484.23	476.00 - 485.00	9,286	4,473,578.10	24
531	2024-07-31	480.00	477.71	475.00 - 487.00	13,874	6,663,762.00	26
532	2024-07-30	474.00	486.00	474.00 - 486.00	7,261	3,467,686.00	37
533	2024-07-29	471.68	479.58	471.68 - 486.00	7,408	3,516,781.20	21
534	2024-07-26	485.00	478.90	471.55 - 486.00	3,904	1,868,789.90	29
535	2024-07-25	481.00	485.19	480.00 - 487.00	5,440	2,616,177.10	19
536	2024-07-24	489.00	487.00	475.01 - 489.00	289	140,713.03	14
537	2024-07-23	479.95	473.80	473.00 - 480.00	294,691	139,705,629.76	88
538	2024-07-22	480.00	479.97	475.00 - 480.00	74,158	35,588,488.84	43
539	2024-07-19	474.00	480.00	474.00 - 489.00	87,602	42,033,833.00	19
540	2024-07-18	475.00	475.12	475.00 - 480.00	79,718	37,867,241.05	35
541	2024-07-17	479.91	475.00	473.00 - 479.91	23,423	11,142,468.20	65
542	2024-07-16	480.00	479.99	476.00 - 480.00	8,430	4,027,683.78	61
543	2024-07-09	480.00	480.00	478.00 - 480.00	19,436	9,301,874.00	29
544	2024-07-08	480.00	477.16	475.00 - 480.00	19,040	9,055,960.36	40
545	2024-07-05	480.00	480.00	479.00 - 480.00	8,344	4,004,543.00	109
546	2024-07-04	484.00	480.00	475.01 - 484.00	103,933	49,891,854.71	37
547	2024-07-03	480.00	489.00	476.00 - 489.00	76,600	36,763,793.20	35
548	2024-07-02	480.00	479.98	475.00 - 480.00	16,338	7,825,381.66	45
549	2024-07-01	480.00	480.00	480.00 - 480.00	4,582	2,199,360.00	18
550	2024-06-27	480.00	480.00	480.00 - 480.00	5,137	2,465,760.00	20
551	2024-06-26	478.53	480.00	478.53 - 480.00	5,874	2,815,966.87	23
552	2024-06-25	489.00	479.88	479.51 - 489.00	12,307	5,914,422.84	32
553	2024-06-24	490.00	489.00	489.00 - 490.00	119,145	58,380,974.00	9
554	2024-06-21	490.00	489.90	480.00 - 490.00	104,950	51,374,922.27	19
555	2024-06-20	500.00	480.66	479.50 - 500.00	15,157	7,276,643.72	33
556	2024-06-19	480.00	480.04	480.00 - 490.00	28,471	13,667,020.00	32
557	2024-06-18	480.00	480.00	479.40 - 480.00	32,512	15,605,750.40	25
558	2024-06-17	480.00	479.29	479.00 - 480.00	4,968	2,382,599.37	24
559	2024-06-14	480.00	480.00	479.60 - 480.00	8,303	3,985,040.00	15
560	2024-06-13	480.00	480.00	479.51 - 480.00	9,180	4,406,399.51	11
561	2024-06-12	480.00	480.00	480.00 - 480.00	12,940	6,211,200.00	12
562	2024-06-11	480.00	480.00	479.52 - 480.00	2,500	1,199,824.06	20
563	2024-06-10	480.00	479.68	479.54 - 480.00	2,886	1,385,234.14	25
564	2024-06-07	480.00	480.00	480.00 - 490.00	10,183	4,888,903.44	26
565	2024-06-06	485.00	485.11	483.00 - 487.99	3,554	1,727,765.08	25
566	2024-06-05	485.00	480.00	480.00 - 485.00	8,930	4,288,376.69	16
567	2024-06-04	485.00	485.00	485.00 - 485.00	3,197	1,550,545.00	11
568	2024-06-03	484.50	485.00	480.00 - 485.00	20,070	9,680,394.05	95
569	2024-05-31	484.59	484.00	484.00 - 484.60	263	127,437.94	5
570	2024-05-30	484.49	484.55	484.49 - 484.60	3,788	1,835,476.90	14
571	2024-05-29	484.49	484.00	484.00 - 484.50	1,589	769,776.58	13
572	2024-05-28	484.77	484.49	478.00 - 484.77	51,898	24,872,443.94	62
573	2024-05-27	484.49	484.72	480.00 - 485.00	6,101	2,944,480.56	32
574	2024-05-24	481.20	484.50	481.20 - 485.00	609	294,061.60	8
575	2024-05-22	480.01	482.01	480.01 - 486.00	4,743	2,285,946.55	8
576	2024-05-21	486.00	481.02	479.00 - 486.00	3,541	1,703,277.00	12
577	2024-05-20	486.00	481.01	478.20 - 486.00	2,301	1,106,811.12	26
578	2024-05-17	486.99	485.14	484.00 - 486.99	888	430,912.49	12
579	2024-05-16	486.99	487.00	480.00 - 487.00	212	102,906.42	10
580	2024-05-15	481.00	487.94	479.00 - 487.94	2,991	1,454,235.25	23
581	2024-05-14	480.00	487.02	479.00 - 487.95	43,394	20,843,353.49	18
582	2024-05-13	483.00	483.08	481.00 - 487.95	7,931	3,844,592.35	32
583	2024-05-10	482.00	486.00	478.11 - 486.00	11,974	5,756,835.55	23
584	2024-05-09	486.98	487.95	478.01 - 487.95	4,561	2,204,484.08	32
585	2024-05-08	482.00	487.00	477.00 - 487.97	26,612	12,804,579.45	29
586	2024-05-07	482.00	486.59	480.00 - 487.99	14,546	7,001,474.96	38
587	2024-05-06	482.00	487.99	480.00 - 489.00	46,459	22,355,217.10	40
588	2024-05-03	489.99	488.68	485.00 - 490.00	25,308	12,338,742.11	39
589	2024-05-02	493.99	485.75	485.00 - 494.00	78,300	38,134,170.13	96
590	2024-05-01	494.99	491.14	490.00 - 495.00	19,938	9,845,904.37	51
591	2024-04-30	496.50	495.52	495.00 - 497.00	3,520	1,746,689.70	25
592	2024-04-29	497.50	497.40	497.40 - 497.50	3,579	1,780,450.40	24
593	2024-04-26	499.99	498.54	496.50 - 500.00	11,906	5,930,548.24	39
594	2024-04-25	502.00	500.00	490.00 - 502.00	7,912	3,932,171.26	27
595	2024-04-24	495.00	501.99	485.00 - 502.00	25,933	12,903,748.83	53
596	2024-04-23	496.00	495.39	494.00 - 498.00	17,035	8,454,084.80	35
597	2024-04-22	497.99	497.99	497.99 - 498.00	231	115,036.03	17
598	2024-04-19	495.00	497.99	490.00 - 498.00	5,619	2,782,257.63	36
599	2024-04-18	494.00	493.46	493.00 - 497.99	4,909	2,426,326.68	26
600	2024-04-17	498.50	495.95	495.00 - 498.50	626	311,877.17	10
601	2024-04-16	497.00	493.51	492.00 - 498.00	3,011	1,490,466.60	18
602	2024-04-15	499.80	498.50	496.00 - 499.80	1,648	822,347.80	22
603	2024-04-12	499.80	499.80	490.01 - 499.80	5,044	2,494,359.47	41
604	2024-04-11	500.00	496.00	495.00 - 500.00	1,430	711,751.00	18
605	2024-04-10	498.92	495.19	495.00 - 505.00	25,972	12,878,963.82	39
606	2024-04-09	498.99	498.92	493.10 - 505.00	15,191	7,579,122.10	30
607	2024-04-08	509.89	498.93	485.00 - 509.89	43,270	21,594,535.22	99
608	2024-04-05	500.00	500.21	500.00 - 518.00	35,130	17,605,664.68	57
609	2024-04-04	576.12	581.61	572.00 - 599.89	18,894	11,113,698.28	63
610	2024-04-03	576.00	584.00	576.00 - 590.00	2,739	1,594,459.00	20
611	2024-04-02	565.00	576.12	562.00 - 580.00	19,198	11,051,931.80	37
612	2024-04-01	550.00	555.29	550.00 - 565.00	21,169	11,820,165.47	25
613	2024-03-29	559.50	562.29	550.00 - 565.00	48,518	27,236,532.85	32
614	2024-03-28	548.07	557.92	548.04 - 559.99	11,462	6,379,048.11	26
615	2024-03-27	557.77	548.13	548.02 - 558.90	3,520	1,929,433.50	22
616	2024-03-26	555.00	548.22	548.02 - 559.00	2,797	1,536,227.23	22
617	2024-03-25	547.00	550.00	541.02 - 557.00	32,529	17,916,912.80	43
618	2024-03-22	532.00	552.37	532.00 - 555.20	89,914	49,120,539.39	62
619	2024-03-21	530.00	531.48	526.10 - 536.00	60,425	32,048,083.30	37
620	2024-03-20	528.00	525.89	520.50 - 530.00	24,508	12,895,332.44	44
621	2024-03-19	520.41	536.00	520.41 - 536.00	3,138	1,638,382.47	19
622	2024-03-18	530.00	525.80	520.22 - 530.00	6,020	3,185,137.10	31
623	2024-03-15	528.01	531.19	528.01 - 536.00	498	264,531.00	3
624	2024-03-14	522.00	521.19	520.10 - 536.00	1,596	831,823.22	45
625	2024-03-13	526.01	522.57	520.01 - 536.00	12,741	6,660,551.25	33
626	2024-03-12	538.00	522.21	520.06 - 538.00	2,646	1,402,540.58	17
627	2024-03-11	533.02	522.88	520.00 - 538.00	14,081	7,375,113.77	54
628	2024-03-07	538.00	539.53	538.00 - 540.00	214	115,460.00	14
629	2024-03-06	532.00	530.29	530.02 - 539.99	19,221	10,206,780.43	31
630	2024-03-05	539.99	533.02	532.90 - 539.99	5,178	2,761,246.87	25
631	2024-03-04	536.03	532.82	531.01 - 539.99	20,259	10,854,368.79	38
632	2024-03-01	540.00	536.10	536.04 - 540.00	27,816	14,948,324.28	50
633	2024-02-29	549.00	539.32	539.00 - 549.00	3,264	1,763,556.48	23
634	2024-02-28	549.98	540.49	540.00 - 549.98	4,497	2,430,544.47	36
635	2024-02-27	550.00	542.49	540.00 - 556.99	29,863	16,276,256.28	58
636	2024-02-26	535.00	550.00	531.00 - 559.90	5,649	3,127,912.18	27
637	2024-02-23	532.00	537.38	530.00 - 569.98	52,948	28,413,211.43	55
638	2024-02-22	530.00	544.63	529.50 - 550.00	56,529	30,021,329.00	44
639	2024-02-21	530.00	529.86	529.00 - 530.00	129,944	68,862,836.53	106
640	2024-02-20	517.20	518.27	516.00 - 538.00	15,445	8,019,572.67	37
641	2024-02-19	520.00	529.42	518.00 - 548.00	3,602	1,894,496.34	19
642	2024-02-16	503.00	517.06	503.00 - 520.00	91,886	46,861,962.00	35
643	2024-02-15	505.00	508.46	500.00 - 509.00	751	377,081.16	10
644	2024-02-14	510.00	510.00	500.00 - 510.00	3,192	1,601,875.40	21
645	2024-02-13	505.00	510.00	501.00 - 510.00	275	138,956.00	12
646	2024-02-09	499.99	510.00	499.99 - 510.00	5,904	2,952,424.47	14
647	2024-02-08	497.00	498.00	497.00 - 498.00	3,531	1,757,079.00	20
648	2024-02-07	495.00	498.00	493.50 - 498.00	5,939	2,939,940.68	27
649	2024-02-06	495.00	495.12	495.00 - 500.00	2,257	1,127,160.22	42
650	2024-02-05	500.00	495.57	492.05 - 500.00	4,554	2,266,578.28	62
651	2024-02-02	500.00	499.99	499.99 - 500.00	1,028	513,996.64	43
652	2024-02-01	495.00	491.40	491.00 - 504.00	4,208	2,075,757.58	127
653	2024-01-31	493.01	491.08	491.00 - 504.00	1,779	878,634.82	89
654	2024-01-30	504.50	495.87	493.00 - 505.00	2,634	1,307,640.62	106
655	2024-01-29	493.01	504.98	490.01 - 504.99	999	491,878.02	54
656	2024-01-26	502.99	493.00	493.00 - 504.99	956	472,883.62	31
657	2024-01-25	503.00	498.74	493.00 - 503.00	169	84,287.00	22
658	2024-01-24	500.00	500.00	490.00 - 505.00	267	133,395.02	31
659	2024-01-23	500.00	505.01	500.00 - 511.99	12,499	6,337,051.00	46
660	2024-01-22	500.00	504.07	490.00 - 510.00	7,563	3,809,228.00	21
661	2024-01-19	486.08	499.00	486.08 - 499.00	3,275	1,606,691.00	9
662	2024-01-18	497.00	497.00	497.00 - 497.00	23	11,431.00	2
663	2024-01-17	483.00	486.08	483.00 - 490.00	1,093	531,421.00	15
664	2024-01-16	481.00	484.80	481.00 - 499.00	926	448,922.00	17
665	2024-01-15	490.01	482.60	480.01 - 490.88	7,356	3,576,248.52	31
666	2024-01-12	499.00	490.88	490.00 - 499.00	2,427	1,194,502.55	23
667	2024-01-11	510.99	497.81	490.01 - 511.00	3,195	1,590,508.30	26
668	2024-01-10	503.00	511.99	499.00 - 511.99	4,060	2,041,147.00	12
669	2024-01-09	528.00	519.00	501.00 - 528.00	1,956	1,015,171.00	14
670	2024-01-08	520.00	519.00	496.00 - 536.96	7,159	3,613,947.06	27
671	2024-01-05	511.02	520.12	511.01 - 536.97	11,125	5,697,055.55	10
672	2024-01-04	540.00	516.76	513.00 - 540.00	16,017	8,283,919.98	28
673	2024-01-03	549.97	547.60	520.00 - 549.97	5,588	2,960,852.69	22
674	2024-01-02	557.90	550.00	528.00 - 557.90	15,517	8,283,140.40	35
675	2023-12-28	513.99	559.05	495.00 - 563.00	109,604	60,104,976.87	88
676	2023-12-27	486.00	489.77	485.00 - 520.00	129,584	63,367,400.90	31
677	2023-12-26	499.99	498.75	487.00 - 500.00	3,058	1,526,654.41	25
678	2023-12-25	486.99	487.45	465.01 - 499.93	3,656	1,758,201.49	32
679	2023-12-22	466.00	466.07	466.00 - 489.00	652	303,878.00	2
680	2023-12-21	466.49	466.88	465.00 - 500.00	9,164	4,372,628.06	25
681	2023-12-20	452.51	466.19	452.51 - 466.50	4,674	2,136,852.59	14
682	2023-12-19	461.00	462.29	455.00 - 465.99	13,889	6,437,779.90	34
683	2023-12-18	455.01	461.00	455.00 - 461.99	5,455	2,482,275.91	6
684	2023-12-15	460.00	453.01	452.05 - 460.00	3,483	1,581,857.63	19
685	2023-12-14	462.98	452.50	452.00 - 462.98	2,590	1,170,741.76	9
686	2023-12-13	462.98	452.78	451.10 - 462.98	9,089	4,115,449.33	14
687	2023-12-12	451.50	452.00	451.50 - 462.98	3,046	1,385,001.28	7
688	2023-12-11	455.01	452.79	451.10 - 463.00	5,170	2,345,048.71	22
689	2023-12-08	450.10	450.14	450.10 - 462.00	19,817	8,920,416.90	10
690	2023-12-07	450.20	451.00	450.20 - 463.00	529	238,646.89	12
691	2023-12-06	462.00	451.15	450.00 - 463.99	10,124	4,568,664.91	34
692	2023-12-05	463.99	452.50	451.50 - 464.00	1,380	624,449.62	19
693	2023-12-04	452.11	453.41	452.11 - 464.00	18,017	8,150,172.83	26
694	2023-12-01	464.90	464.99	452.26 - 465.00	624	283,216.10	15
695	2023-11-30	465.89	454.48	453.00 - 465.89	1,320	612,746.81	11
696	2023-11-29	465.99	466.00	465.99 - 466.00	33	15,377.89	7
697	2023-11-28	465.10	458.27	452.10 - 465.99	10,114	4,681,700.54	30
698	2023-11-27	452.01	452.52	450.03 - 466.00	10,203	4,624,284.26	31
699	2023-11-24	465.89	466.49	450.50 - 466.49	1,884	856,116.26	17
700	2023-11-23	454.10	452.91	452.10 - 466.50	12,226	5,560,790.31	36
701	2023-11-22	464.00	456.89	454.00 - 464.00	2,707	1,236,191.45	19
702	2023-11-21	452.01	464.00	452.00 - 464.00	7,511	3,439,349.50	12
703	2023-11-20	451.00	464.00	450.00 - 467.90	8,942	4,041,570.23	24
704	2023-11-17	451.03	451.99	450.04 - 467.90	19,003	8,589,091.27	25
705	2023-11-16	455.10	453.66	452.40 - 469.99	11,613	5,284,178.14	23
706	2023-11-15	460.12	458.81	456.00 - 470.00	17,505	8,048,999.98	50
707	2023-11-13	473.99	472.40	465.00 - 473.99	691	326,425.93	12
708	2023-11-10	473.99	471.79	466.00 - 473.99	1,290	608,625.85	8
709	2023-11-09	474.70	462.55	460.10 - 474.70	1,641	767,958.40	12
710	2023-11-08	474.70	461.81	460.00 - 474.70	3,202	1,478,716.67	17
711	2023-11-07	474.00	474.37	461.00 - 475.00	3,514	1,630,388.85	21
712	2023-11-06	470.00	464.31	463.00 - 475.40	8,074	3,778,991.40	19
713	2023-11-03	474.97	471.99	461.00 - 474.97	4,405	2,072,614.22	9
714	2023-11-02	473.70	474.97	459.50 - 476.00	5,063	2,404,692.59	16
715	2023-11-01	460.02	458.02	457.50 - 470.00	5,740	2,664,769.05	23
716	2023-10-31	473.89	470.00	459.00 - 473.89	9,727	4,537,085.88	28
717	2023-10-30	474.00	473.50	459.00 - 474.00	3,147	1,448,238.68	27
718	2023-10-27	459.00	474.00	458.00 - 475.98	6,107	2,813,987.48	16
719	2023-10-26	464.00	453.28	453.00 - 475.98	11,132	5,134,274.03	35
720	2023-10-25	464.00	464.00	452.00 - 465.00	8,932	4,130,644.38	47
721	2023-10-24	476.00	463.04	455.00 - 482.50	11,759	5,473,781.47	44
722	2023-10-23	492.90	476.75	476.00 - 492.90	5,866	2,807,829.90	27
723	2023-10-20	498.00	495.83	466.00 - 498.00	12,520	5,952,192.30	29
724	2023-10-19	498.00	494.05	476.01 - 498.00	1,690	834,944.57	24
725	2023-10-18	499.00	496.20	475.01 - 499.00	2,153	1,059,962.42	11
726	2023-10-17	496.00	497.87	470.00 - 500.00	6,981	3,390,309.76	31
727	2023-10-16	500.00	495.04	495.01 - 500.00	1,704	850,923.74	20
728	2023-10-13	489.00	490.01	480.00 - 495.00	22,516	11,015,067.00	21
729	2023-10-12	490.00	488.18	480.00 - 490.00	1,094	535,969.00	7
730	2023-10-11	476.00	475.97	475.00 - 489.99	2,080	998,080.47	16
731	2023-10-10	488.00	489.00	488.00 - 489.00	46	22,482.00	8
732	2023-10-09	481.00	475.54	475.00 - 489.00	2,958	1,418,198.00	22
733	2023-10-06	485.09	482.49	481.00 - 489.98	121	58,381.11	19
734	2023-10-05	484.98	485.09	484.98 - 505.00	37,418	18,151,275.18	25
735	2023-10-04	485.00	483.12	470.02 - 485.00	5,394	2,603,207.57	44
736	2023-10-03	509.98	500.51	495.00 - 510.00	475	239,996.80	28
737	2023-10-02	510.00	510.00	492.02 - 510.00	921	462,896.32	25
738	2023-09-29	518.00	506.51	504.00 - 518.96	245	124,095.60	10
739	2023-09-28	515.00	499.56	490.00 - 518.97	1,550	778,349.33	17
740	2023-09-27	529.98	500.12	484.00 - 529.98	21,913	10,952,687.92	29
741	2023-09-26	478.98	479.61	472.70 - 500.00	88,279	42,332,486.24	34
742	2023-09-25	478.00	472.70	472.70 - 478.98	1,475	701,450.90	9
743	2023-09-22	474.99	479.86	458.00 - 480.00	25,116	12,036,661.49	25
744	2023-09-21	474.00	465.00	465.00 - 475.00	12,880	5,999,030.53	14
745	2023-09-20	474.99	479.86	458.00 - 480.00	25,116	12,036,661.49	25
746	2023-09-19	450.02	474.00	450.02 - 475.99	3,540	1,664,995.48	5
747	2023-09-18	477.00	456.32	450.01 - 477.00	2,466	1,139,454.41	32
748	2023-09-15	466.01	466.14	466.00 - 468.00	182	84,837.05	4
749	2023-09-14	481.88	468.15	468.00 - 481.88	515	241,095.26	14
750	2023-09-13	465.10	481.86	465.00 - 482.00	3,355	1,568,169.90	21
751	2023-09-12	480.00	469.30	465.20 - 480.00	4,129	1,957,751.10	14
752	2023-09-11	493.00	475.67	465.10 - 493.00	3,265	1,553,319.21	37
753	2023-09-08	485.00	483.00	471.00 - 485.00	1,045	503,343.00	16
754	2023-09-07	496.88	485.00	480.00 - 496.90	7,555	3,668,169.99	41
755	2023-09-06	497.00	488.47	488.09 - 497.00	2,896	1,437,038.99	20
756	2023-09-05	488.00	485.47	485.00 - 488.98	5,281	2,566,999.81	28
757	2023-09-04	484.94	485.69	483.00 - 487.50	1,345	652,936.78	18
758	2023-09-01	451.00	484.94	436.10 - 487.50	5,904	2,775,282.50	22
759	2023-08-31	495.00	436.05	420.00 - 495.00	43,101	19,302,554.54	123
760	2023-08-30	476.00	475.54	475.00 - 476.00	3,051	1,450,859.82	22
761	2023-08-29	479.00	479.04	479.00 - 480.00	5,101	2,443,568.00	9
762	2023-08-28	478.99	473.94	470.00 - 479.00	1,204	570,618.90	16
763	2023-08-25	479.00	469.25	466.00 - 479.00	5,287	2,480,945.00	17
764	2023-08-24	469.00	469.65	465.00 - 470.00	6,540	3,056,026.80	30
765	2023-08-23	477.00	469.18	468.00 - 479.00	13,584	6,393,764.30	40
766	2023-08-22	477.00	477.79	470.00 - 479.00	16,882	8,019,368.40	38
767	2023-08-21	472.00	476.08	472.00 - 478.50	7,697	3,640,190.87	32
768	2023-08-18	491.00	476.77	472.00 - 491.00	18,094	8,617,739.78	52
769	2023-08-17	490.00	490.00	470.03 - 491.00	5,805	2,833,586.29	15
770	2023-08-16	470.00	490.00	470.00 - 490.00	7,288	3,431,541.39	14
771	2023-08-15	499.00	490.00	485.00 - 499.00	5,990	2,943,684.31	23
772	2023-08-14	500.00	487.71	475.00 - 500.00	16,696	8,113,899.08	61
773	2023-08-11	505.00	500.06	499.00 - 505.00	8,169	4,088,723.71	58
774	2023-08-10	513.00	505.68	505.00 - 513.00	3,340	1,692,216.35	29
775	2023-08-09	511.00	513.00	505.00 - 514.00	7,022	3,565,830.12	28
776	2023-08-08	510.02	515.04	510.02 - 516.98	1,933	990,978.31	21
777	2023-08-07	510.93	510.90	510.00 - 510.93	2,246	1,146,540.88	28
778	2023-08-04	517.00	511.40	510.00 - 517.00	3,829	1,958,844.14	25
779	2023-08-03	517.00	510.93	510.00 - 517.00	5,356	2,743,579.66	31
780	2023-08-02	517.03	513.28	513.00 - 517.03	4,355	2,243,848.66	20
781	2023-08-01	513.00	517.03	513.00 - 520.00	2,028	1,043,561.00	14
782	2023-07-31	522.00	520.00	513.00 - 522.00	7,785	4,011,355.05	43
783	2023-07-28	530.00	521.19	520.00 - 530.00	4,809	2,530,868.28	29
784	2023-07-27	530.00	530.00	530.00 - 533.50	5,398	2,861,391.20	12
785	2023-07-26	533.00	534.00	530.10 - 535.00	2,137	1,135,371.60	27
786	2023-07-25	538.00	532.82	531.00 - 538.00	1,135	604,754.60	11
787	2023-07-24	535.00	536.69	531.00 - 538.00	570	304,328.46	14
788	2023-07-21	540.00	532.64	531.00 - 540.00	7,997	4,275,612.55	23
789	2023-07-20	537.99	537.75	531.00 - 538.00	5,905	3,168,540.54	29
790	2023-07-19	539.90	539.89	531.00 - 539.90	1,288	686,580.26	11
791	2023-07-18	535.00	539.90	530.20 - 540.00	3,565	1,908,848.00	13
792	2023-07-17	530.00	532.95	530.00 - 535.00	9,239	4,932,987.00	27
793	2023-07-07	534.00	531.86	530.00 - 535.00	3,912	2,083,752.50	25
794	2023-07-06	534.00	534.18	526.00 - 535.00	3,292	1,743,363.00	23
795	2023-07-05	539.00	524.36	520.00 - 539.00	8,328	4,359,437.81	33
796	2023-07-04	539.99	539.00	520.00 - 539.99	6,525	3,449,661.66	44
797	2023-07-03	539.99	533.36	530.00 - 539.99	3,998	2,134,478.21	26
798	2023-06-30	533.00	537.37	533.00 - 540.00	2,340	1,255,901.29	18
799	2023-06-29	540.00	535.79	533.33 - 540.20	3,581	1,929,469.86	17
800	2023-06-28	549.96	540.20	533.33 - 549.99	1,313	709,521.45	15
801	2023-06-27	545.00	538.35	530.00 - 549.00	4,669	2,521,969.58	24
802	2023-06-26	550.00	549.36	546.00 - 550.00	1,151	632,970.00	31
803	2023-06-23	560.00	537.05	530.00 - 560.00	2,665	1,432,590.00	16
804	2023-06-22	521.00	561.45	521.00 - 567.00	32,351	18,163,513.62	27
805	2023-06-21	544.00	528.54	500.07 - 544.00	21,040	10,784,010.05	54
806	2023-06-20	540.00	521.12	520.00 - 547.00	12,862	6,777,037.75	72
807	2023-06-19	540.00	548.06	525.12 - 550.00	1,604	878,462.57	25
808	2023-06-16	550.00	538.77	525.00 - 550.00	16,179	8,742,444.42	79
809	2023-06-15	555.01	545.30	542.00 - 555.02	3,850	2,114,452.74	33
810	2023-06-14	552.00	552.70	540.00 - 555.00	13,043	7,161,982.22	68
811	2023-06-13	554.00	550.37	549.03 - 554.00	3,192	1,754,841.09	43
812	2023-06-12	555.00	550.04	550.00 - 555.00	9,348	5,157,933.30	37
813	2023-06-09	560.00	560.00	554.00 - 560.00	2,128	1,190,742.12	12
814	2023-06-08	560.00	554.98	550.00 - 560.00	12,424	6,888,747.40	135
815	2023-06-07	572.00	560.54	560.00 - 572.00	13,761	7,750,548.10	70
816	2023-06-06	571.00	571.99	570.00 - 571.99	3,676	2,098,232.70	33
817	2023-06-05	569.00	571.89	568.10 - 572.00	5,289	3,015,235.13	39
818	2023-06-02	565.00	571.11	565.00 - 572.00	5,651	3,213,444.40	31
819	2023-05-31	569.00	569.89	566.00 - 570.00	21,277	12,120,763.00	50
820	2023-05-30	569.00	568.99	565.01 - 569.00	664	377,812.01	29
821	2023-05-29	570.00	570.00	562.00 - 570.00	2,482	1,414,472.00	16
822	2023-05-26	569.00	570.00	569.00 - 570.00	2,075	1,181,008.00	13
823	2023-05-25	565.00	560.74	555.00 - 569.00	1,988	1,118,167.18	20
824	2023-05-24	565.90	569.00	565.00 - 569.00	2,461	1,392,177.00	16
825	2023-05-23	560.00	565.90	550.00 - 569.00	11,870	6,605,886.89	54
826	2023-05-22	570.00	560.00	550.00 - 570.00	11,472	6,365,362.02	82
827	2023-05-19	573.00	567.99	550.00 - 574.00	44,369	24,614,619.41	113
828	2023-05-18	575.00	574.99	572.00 - 576.00	13,172	7,571,992.60	37
829	2023-05-17	576.00	549.60	545.01 - 577.00	28,319	15,898,491.66	120
830	2023-05-16	580.00	576.88	575.00 - 580.00	19,630	11,334,684.95	65
831	2023-05-15	585.00	580.36	576.00 - 585.00	18,722	10,866,496.33	82
832	2023-05-12	588.90	585.50	585.00 - 588.90	4,059	2,384,966.91	37
833	2023-05-11	580.05	588.02	580.05 - 588.90	7,820	4,555,172.95	41
834	2023-05-10	590.00	585.00	585.00 - 590.00	23,254	13,659,893.00	59
835	2023-05-09	590.00	594.28	590.00 - 598.98	4,501	2,671,013.40	35
836	2023-05-08	599.00	598.99	570.00 - 600.00	77,569	45,884,116.16	86
837	2023-05-05	599.00	596.09	596.01 - 600.00	120,942	72,125,325.75	52
838	2023-05-04	597.00	599.63	570.00 - 600.00	97,304	57,989,255.98	100
839	2023-05-03	599.00	596.29	595.50 - 599.00	25,093	14,981,554.28	61
840	2023-05-02	595.00	596.00	592.00 - 596.00	36,703	21,851,195.15	59
841	2023-05-01	600.00	599.11	595.00 - 602.01	37,628	22,525,475.68	70
842	2023-04-28	601.00	604.40	601.00 - 605.00	2,756	1,662,034.74	23
843	2023-04-27	600.00	598.48	598.00 - 602.00	4,502	2,698,533.03	36
844	2023-04-26	600.00	600.99	597.00 - 600.99	5,095	3,054,812.75	32
845	2023-04-25	600.00	599.20	590.01 - 600.00	4,710	2,808,261.06	28
846	2023-04-24	604.00	599.41	595.02 - 604.00	2,778	1,669,034.79	35
847	2023-04-21	604.00	602.15	590.01 - 605.00	8,849	5,300,797.38	58
848	2023-04-20	605.00	603.81	600.00 - 605.00	4,779	2,873,599.08	24
849	2023-04-19	595.00	594.85	591.01 - 600.00	45,319	26,937,841.94	54
850	2023-04-18	597.90	594.06	591.00 - 602.90	9,221	5,478,867.04	39
851	2023-04-17	604.00	597.90	590.00 - 605.00	10,499	6,310,167.83	68
852	2023-04-14	584.50	593.74	584.50 - 614.00	5,816	3,453,537.60	31
853	2023-04-13	585.00	582.17	580.00 - 585.00	109,639	63,996,044.23	105
854	2023-04-12	597.00	584.77	580.00 - 597.00	39,255	23,100,139.43	118
855	2023-04-11	620.00	601.69	596.00 - 622.00	17,286	10,503,279.32	72
856	2023-04-10	629.99	628.93	622.00 - 649.90	16,662	10,528,082.44	60
857	2023-04-07	639.00	629.31	607.00 - 639.00	13,512	8,495,049.00	42
858	2023-04-06	666.01	656.91	649.00 - 669.00	14,391	9,488,979.39	65
859	2023-04-05	668.01	666.97	666.01 - 670.00	24,171	16,164,458.66	34
860	2023-04-04	671.00	669.00	668.05 - 672.00	14,278	9,557,286.10	25
861	2023-04-03	670.02	670.31	668.02 - 678.00	6,659	4,467,990.49	38
862	2023-03-31	678.00	671.11	670.00 - 678.00	3,976	2,671,842.80	31
863	2023-03-30	670.01	671.28	670.00 - 677.00	5,740	3,846,975.05	38
864	2023-03-29	669.04	670.83	669.03 - 678.00	8,444	5,664,449.54	35
865	2023-03-28	675.00	670.24	669.01 - 675.00	7,276	4,888,616.79	40
866	2023-03-27	679.70	676.57	670.30 - 680.00	4,447	3,009,108.31	57
867	2023-03-24	668.00	675.77	668.00 - 679.99	11,636	7,787,929.50	26
868	2023-03-23	665.00	665.03	664.99 - 665.10	1,348	896,464.12	12
869	2023-03-22	665.20	656.76	652.00 - 679.99	13,694	9,038,024.52	45
870	2023-03-21	677.00	675.00	660.20 - 680.00	8,092	5,428,418.00	22
871	2023-03-20	670.00	677.23	660.00 - 683.00	23,980	16,111,462.21	47
872	2023-03-17	670.00	670.00	661.02 - 670.00	3,237	2,166,554.92	39
873	2023-03-16	671.00	669.43	658.00 - 671.00	7,096	4,741,935.50	36
874	2023-03-15	678.00	674.82	670.05 - 681.00	3,444	2,325,828.40	25
875	2023-03-14	680.05	681.23	678.00 - 683.00	12,339	8,384,746.25	31
876	2023-03-13	683.00	680.51	678.00 - 683.00	17,374	11,850,440.00	31
877	2023-03-10	682.99	678.26	678.00 - 682.99	13,192	8,962,383.32	54
878	2023-03-09	683.00	682.99	682.00 - 683.00	1,489	1,016,863.70	17
879	2023-03-07	683.50	681.20	681.00 - 683.50	22,061	15,047,415.35	39
880	2023-03-06	686.91	684.26	683.05 - 686.91	13,397	9,166,551.55	35
881	2023-03-03	685.00	680.89	680.00 - 687.00	26,603	18,129,418.88	62
882	2023-03-02	687.50	683.69	683.03 - 687.50	16,448	11,258,079.86	55
883	2023-03-01	688.00	686.65	680.00 - 688.00	17,834	12,200,616.34	79
884	2023-02-28	687.01	687.75	687.01 - 688.00	21,082	14,472,120.95	112
885	2023-02-27	690.00	687.27	681.00 - 690.00	25,376	17,476,334.80	98
886	2023-02-24	652.01	681.30	652.01 - 720.00	50,070	33,622,911.75	84
887	2023-02-20	640.01	640.13	632.00 - 644.00	29,106	18,628,894.77	24
888	2023-02-17	620.01	629.70	620.01 - 630.00	29,795	18,735,642.12	38
889	2023-02-16	619.00	619.74	618.50 - 623.00	7,424	4,598,616.73	44
890	2023-02-15	618.40	623.08	618.40 - 624.00	2,202	1,367,010.80	15
891	2023-02-14	624.00	618.97	610.00 - 624.00	8,838	5,466,122.35	55
892	2023-02-13	626.50	624.98	621.00 - 626.50	6,013	3,761,770.91	42
893	2023-02-10	627.00	626.41	626.30 - 627.00	6,802	4,261,181.55	49
894	2023-02-09	629.00	627.00	627.00 - 629.00	3,044	1,909,988.00	17
895	2023-02-08	638.00	630.65	630.00 - 638.00	5,847	3,691,609.40	34
896	2023-02-07	645.00	638.68	634.00 - 645.00	12,763	8,164,418.00	33
897	2023-02-06	641.00	640.26	640.00 - 645.00	8,208	5,255,090.11	28
898	2023-02-03	644.00	643.30	641.00 - 645.00	17,184	11,051,482.00	24
899	2023-02-02	635.01	644.33	635.01 - 645.00	10,228	6,569,128.88	23
900	2023-02-01	635.01	636.12	635.01 - 644.00	3,844	2,444,576.03	26
901	2023-01-31	636.00	635.53	630.00 - 640.00	3,390	2,145,235.73	22
902	2023-01-30	634.00	635.21	631.00 - 647.00	4,614	2,928,963.89	27
903	2023-01-27	635.00	638.25	629.00 - 649.99	7,251	4,580,297.27	23
904	2023-01-26	625.01	637.93	625.01 - 643.00	11,650	7,382,219.91	30
905	2023-01-25	624.00	638.55	624.00 - 640.00	15,100	9,571,614.33	34
906	2023-01-24	630.00	625.77	624.10 - 630.00	25,552	15,992,867.82	34
907	2023-01-23	630.00	625.09	624.00 - 630.00	19,923	12,458,768.60	26
908	2023-01-20	649.99	630.00	630.00 - 650.00	1,855	1,192,054.51	7
909	2023-01-19	631.02	647.77	631.01 - 650.00	12,933	8,324,861.24	24
910	2023-01-18	622.00	631.72	621.00 - 642.00	14,400	9,195,972.40	23
911	2023-01-17	640.00	620.03	618.60 - 650.00	15,724	10,101,023.04	35
912	2023-01-16	649.00	644.56	613.33 - 649.00	3,811	2,357,367.50	36
913	2023-01-13	625.00	649.67	622.00 - 650.00	13,141	8,366,531.44	47
914	2023-01-12	613.00	623.77	612.00 - 635.48	4,074	2,524,329.66	23
915	2023-01-11	624.00	632.62	603.00 - 644.00	10,939	6,843,371.21	61
916	2023-01-10	624.00	629.83	624.00 - 630.00	3,987	2,495,184.00	18
917	2023-01-09	620.00	616.66	615.00 - 623.00	5,217	3,223,443.30	31
918	2023-01-06	619.70	622.03	617.00 - 624.00	2,702	1,673,915.41	22
919	2023-01-05	618.00	619.70	618.00 - 623.00	3,358	2,084,324.00	13
920	2023-01-04	624.00	623.00	617.00 - 624.00	2,314	1,440,940.71	13
921	2023-01-03	602.00	618.88	602.00 - 625.00	4,665	2,867,591.79	23
922	2023-01-02	630.00	601.63	601.00 - 630.00	4,650	2,823,283.03	21
923	2022-12-30	601.00	654.90	596.00 - 670.00	87,969	56,278,864.75	106
924	2022-12-28	601.00	604.50	600.01 - 619.99	30,379	18,371,657.96	40
925	2022-12-27	603.00	610.18	600.40 - 623.50	32,834	19,987,386.40	46
926	2022-12-26	608.00	600.55	600.38 - 610.00	13,521	8,143,648.85	45
927	2022-12-23	609.00	603.50	603.00 - 610.00	5,491	3,325,550.00	23
928	2022-12-22	608.00	608.90	600.30 - 609.00	8,092	4,919,021.11	15
929	2022-12-21	608.43	600.50	600.20 - 609.00	7,593	4,590,821.21	19
930	2022-12-20	600.60	608.26	600.60 - 608.43	3,023	1,825,606.90	14
931	2022-12-19	605.00	608.43	600.50 - 626.99	9,007	5,457,920.38	49
932	2022-12-16	600.04	605.06	600.02 - 628.00	3,171	1,918,637.70	14
933	2022-12-15	603.00	605.08	600.01 - 629.97	11,779	7,119,684.65	38
934	2022-12-14	605.00	609.53	600.05 - 630.00	7,372	4,472,161.48	22
935	2022-12-13	610.02	600.04	600.00 - 644.73	11,102	6,744,720.90	28
936	2022-12-12	690.99	644.73	600.03 - 690.99	18,161	11,908,761.83	21
937	2022-12-09	607.00	689.63	596.00 - 692.86	51,072	32,457,331.05	80
938	2022-12-08	600.00	602.49	599.01 - 606.00	10,989	6,604,138.58	18
939	2022-12-07	606.00	602.54	599.00 - 606.00	8,314	5,019,869.60	21
940	2022-12-06	608.00	595.46	591.20 - 608.00	3,014	1,802,291.00	19
941	2022-12-05	608.50	591.00	585.00 - 608.50	5,404	3,232,994.10	39
942	2022-12-02	609.00	608.60	608.50 - 609.00	547	333,098.00	10
943	2022-12-01	608.00	607.38	600.00 - 609.00	6,424	3,902,966.60	30
944	2022-11-30	590.00	591.98	590.00 - 609.00	28,163	16,762,778.87	61
945	2022-11-29	580.00	590.25	580.00 - 596.00	5,029	2,956,320.00	23
946	2022-11-28	590.00	580.66	560.02 - 596.00	19,936	11,561,592.42	86
947	2022-11-25	600.00	590.56	590.00 - 600.00	32,064	18,996,276.20	102
948	2022-11-23	608.51	600.14	600.00 - 612.00	17,706	10,694,103.52	83
949	2022-11-22	610.00	609.84	608.51 - 611.00	8,036	4,897,496.78	43
950	2022-11-21	610.02	609.64	609.00 - 612.00	20,408	12,450,468.54	47
951	2022-11-18	612.00	612.00	610.01 - 612.00	10,178	6,219,364.47	43
952	2022-11-17	659.00	624.94	608.00 - 660.00	34,873	21,970,585.99	80
953	2022-11-16	671.50	668.68	665.00 - 697.99	11,322	7,590,004.54	52
954	2022-11-15	680.00	671.65	671.50 - 699.00	5,478	3,712,879.00	15
955	2022-11-14	700.00	671.50	670.00 - 700.00	13,844	9,444,938.88	58
956	2022-11-11	690.00	700.65	670.00 - 704.00	20,979	14,582,233.08	58
957	2022-11-10	700.00	699.84	680.00 - 706.99	45,154	31,479,199.83	68
958	2022-11-09	700.72	701.46	700.00 - 703.90	6,963	4,882,221.51	20
959	2022-11-08	700.72	700.76	700.72 - 706.99	14,662	10,274,269.38	17
960	2022-11-07	693.00	700.72	690.00 - 706.99	11,543	8,069,530.15	32
961	2022-11-04	695.24	703.84	687.00 - 708.00	10,737	7,508,685.38	37
962	2022-11-03	700.00	695.24	689.00 - 706.00	15,158	10,566,987.32	53
963	2022-11-02	700.00	700.65	699.00 - 708.00	29,551	20,693,802.40	52
964	2022-11-01	709.00	702.94	699.00 - 709.00	7,559	5,311,985.25	27
965	2022-10-31	700.00	699.31	695.00 - 710.00	25,398	17,781,442.67	62
966	2022-10-28	704.00	709.99	695.00 - 717.00	14,442	10,161,137.38	43
967	2022-10-27	700.00	703.74	698.00 - 718.00	19,520	13,709,049.00	45
968	2022-10-26	720.00	707.12	699.00 - 720.00	20,086	14,287,953.27	49
969	2022-10-25	740.84	712.67	700.50 - 742.00	22,513	16,297,820.02	81
970	2022-10-24	733.00	740.84	733.00 - 744.00	18,312	13,509,732.22	72
971	2022-10-21	746.00	733.05	720.00 - 749.89	28,909	21,370,811.68	67
972	2022-10-20	719.00	664.83	637.47 - 741.00	120,843	79,258,769.60	134
973	2022-10-19	839.00	749.96	749.96 - 839.00	68,797	52,193,936.06	90
974	2022-10-18	999.00	882.30	882.30 - 999.00	97,400	86,661,185.20	58
975	2022-10-17	1,178.00	1,038.00	950.00 - 1,178.00	351,739	401,442,304.00	415
976	2022-10-14	1,025.00	1,025.00	970.00 - 1,025.00	189,148	192,184,760.00	189
977	2022-10-13	801.00	891.91	801.00 - 891.91	92,032	81,478,720.73	106
978	2022-10-12	779.79	775.58	741.00 - 779.79	249,819	194,344,419.31	166
979	2022-10-11	678.00	678.08	665.00 - 678.50	98,934	66,919,940.40	93

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