Өмнөх өдрийн хаалтын ханш	35.55
Нээлтийн ханш	36.91
Хаалтын ханш	35.03
Тухайн өдрийн VWAP	35.20
Авах дээд үнэ	35.56 x 1
Зарах доод үнэ	36.80 x 919
Нийт гаргасан хувьцаа	1,198,113,207
Эргэлтэд гаргасан хувьцаа	1,198,113,207

Өдрийн хязгаар	35.00 - 36.91
Арилжигдсан ширхэг	122,089
Арилжааны үнийн дүн	4,298,078.79
Хэлцлийн тоо	129
52 долоо хоног	35.07 - 42.99
ISIN	MN0GAZR05653
Зах зээлийн үнэлгээ	41,969,905,641.21

№	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	36.99	35.55	35.20 - 36.99	44,533	1,592,439.55	76
2	2026-09-21	37.20	35.82	35.12 - 37.20	71,453	2,571,074.65	129
3	2026-09-18	36.89	35.53	35.31 - 36.89	54,585	1,949,890.83	128
4	2026-09-17	37.20	35.79	35.53 - 37.20	40,209	1,446,045.13	54
5	2026-09-16	36.00	36.68	35.51 - 37.29	85,976	3,114,692.45	86
6	2026-09-15	36.50	36.11	36.00 - 36.50	49,540	1,790,507.19	96
7	2026-09-14	36.36	36.04	36.00 - 36.74	15,024	543,655.07	96
8	2026-09-11	34.51	36.57	34.51 - 36.76	42,998	1,521,075.35	54
9	2026-09-10	36.98	35.07	35.00 - 36.98	94,109	3,304,949.66	103
10	2026-09-09	35.03	36.84	34.01 - 36.96	244,672	8,485,303.08	128
11	2026-09-08	36.99	36.97	35.00 - 37.00	88,301	3,180,602.51	119
12	2026-09-07	36.80	36.99	36.60 - 37.28	39,763	1,463,770.59	124
13	2026-09-04	36.80	36.37	36.00 - 36.80	208,927	7,655,581.31	148
14	2026-09-03	36.80	37.01	36.80 - 37.29	45,657	1,684,851.70	101
15	2026-09-02	36.97	36.98	36.82 - 37.00	68,451	2,530,251.71	81
16	2026-09-01	36.99	36.97	36.91 - 36.99	23,845	881,005.97	64
17	2026-08-31	37.00	36.98	36.95 - 37.00	40,370	1,493,519.22	75
18	2026-08-28	37.28	37.12	37.00 - 37.28	30,199	1,121,308.13	80
19	2026-08-27	37.32	37.28	37.00 - 37.33	20,882	777,752.92	95
20	2026-08-26	37.20	37.28	37.00 - 37.33	55,486	2,066,714.37	63
21	2026-08-25	37.39	37.07	37.00 - 37.39	13,398	498,210.29	65
22	2026-08-24	37.00	37.43	36.36 - 37.44	61,930	2,281,365.11	109
23	2026-08-21	37.00	36.82	36.60 - 37.00	45,104	1,664,884.34	75
24	2026-08-20	37.45	36.99	36.80 - 37.45	28,522	1,055,067.67	82
25	2026-08-19	37.50	37.44	37.10 - 37.50	19,466	728,741.01	46
26	2026-08-18	37.50	37.40	37.00 - 37.50	15,087	562,487.96	42
27	2026-08-17	37.00	37.45	37.00 - 37.49	37,361	1,384,777.10	49
28	2026-08-14	36.70	36.99	36.70 - 36.99	10,394	381,989.59	56
29	2026-08-13	36.98	36.99	36.80 - 37.00	38,631	1,427,837.34	62
30	2026-08-12	37.16	36.99	36.80 - 37.16	26,195	968,951.28	56
31	2026-08-11	36.99	36.92	36.90 - 37.49	19,573	723,826.69	63
32	2026-08-10	37.00	36.99	36.85 - 37.00	9,092	336,327.08	49
33	2026-08-07	37.70	36.80	36.56 - 37.70	67,820	2,501,394.95	71
34	2026-08-06	37.80	37.77	36.50 - 37.80	82,011	3,052,799.43	72
35	2026-08-05	37.91	37.01	36.90 - 37.91	88,646	3,312,888.30	111
36	2026-08-04	37.85	37.90	37.50 - 37.91	36,718	1,383,223.16	57
37	2026-08-03	37.91	37.91	37.80 - 37.91	105,100	3,983,547.80	65
38	2026-07-31	37.83	37.91	37.83 - 37.91	27,561	1,044,697.24	61
39	2026-07-30	37.91	37.83	37.80 - 37.91	35,541	1,345,726.06	43
40	2026-07-29	37.91	37.91	37.80 - 37.91	34,363	1,302,127.94	44
41	2026-07-28	38.00	38.11	38.00 - 38.77	2,598	99,231.74	36
42	2026-07-27	38.00	38.62	38.00 - 38.78	7,287	278,026.81	33
43	2026-07-24	38.65	38.78	38.00 - 38.89	8,094	310,774.88	46
44	2026-07-23	38.88	38.65	37.50 - 38.89	47,055	1,775,533.82	56
45	2026-07-22	39.33	38.88	37.93 - 39.33	16,911	644,850.66	55
46	2026-07-21	38.00	39.22	37.90 - 39.39	44,046	1,672,863.38	59
47	2026-07-20	38.00	38.80	38.00 - 39.45	35,146	1,344,407.55	60
48	2026-07-09	38.69	38.02	37.95 - 38.70	36,085	1,375,616.51	54
49	2026-07-08	38.65	38.01	38.00 - 39.41	18,625	711,695.77	43
50	2026-07-07	38.65	38.09	38.00 - 38.65	64,390	2,452,293.83	44
51	2026-07-06	39.10	38.07	38.00 - 39.44	60,855	2,319,820.80	99
52	2026-07-03	39.00	38.04	38.00 - 39.54	33,837	1,290,121.96	70
53	2026-07-02	38.48	39.00	38.01 - 39.59	20,888	803,803.16	41
54	2026-07-01	39.00	38.48	38.00 - 39.00	22,172	850,249.80	53
55	2026-06-30	38.50	38.33	38.01 - 39.60	25,063	961,910.25	32
56	2026-06-29	38.60	39.60	38.01 - 39.60	26,782	1,029,486.04	40
57	2026-06-26	39.59	39.60	39.00 - 39.61	25,365	998,527.06	47
58	2026-06-25	39.61	39.58	39.00 - 39.62	29,475	1,151,548.17	58
59	2026-06-24	39.60	39.61	39.30 - 39.62	14,054	556,347.78	32
60	2026-06-23	39.65	39.24	39.20 - 39.65	11,247	444,550.95	26
61	2026-06-22	39.60	39.36	39.20 - 39.70	11,970	473,839.73	49
62	2026-06-19	39.59	39.59	39.00 - 39.59	11,749	461,418.77	55
63	2026-06-18	39.64	39.33	39.16 - 39.64	16,997	672,355.60	32
64	2026-06-17	39.60	39.65	39.50 - 39.70	14,507	574,285.40	32
65	2026-06-16	39.70	39.60	39.01 - 39.70	8,206	324,956.43	36
66	2026-06-15	39.70	39.18	39.00 - 39.80	75,146	2,981,337.11	45
67	2026-06-12	39.69	39.09	39.00 - 39.70	9,014	354,673.43	38
68	2026-06-11	39.69	39.03	39.00 - 39.70	21,022	824,355.20	83
69	2026-06-10	39.23	39.70	39.20 - 39.80	7,359	289,899.09	30
70	2026-06-09	39.90	39.23	39.23 - 39.99	11,395	453,743.41	44
71	2026-06-08	39.89	39.90	39.30 - 40.00	25,545	1,017,960.44	56
72	2026-06-05	39.90	39.22	39.10 - 39.90	6,110	241,401.55	52
73	2026-06-04	39.98	39.50	39.50 - 39.98	104,524	4,131,143.37	64
74	2026-06-03	39.95	39.99	39.90 - 40.00	11,298	451,601.95	27
75	2026-06-02	39.90	39.99	39.89 - 40.00	20,466	817,400.75	43
76	2026-05-29	39.50	39.89	39.50 - 39.90	112,478	4,442,972.32	19
77	2026-05-28	39.88	39.90	39.30 - 40.00	506,962	20,221,860.89	53
78	2026-05-27	40.00	39.90	39.90 - 40.00	2,378	95,030.50	36
79	2026-05-26	40.00	40.40	40.00 - 40.40	7,874	316,386.00	40
80	2026-05-25	39.90	40.45	39.10 - 40.48	21,904	875,330.02	66
81	2026-05-22	40.00	39.90	39.10 - 40.00	9,123	363,710.86	41
82	2026-05-21	40.39	39.09	39.00 - 40.39	9,659	385,090.15	43
83	2026-05-20	40.50	40.47	39.00 - 40.50	8,461	339,793.04	46
84	2026-05-19	38.40	40.39	38.40 - 40.70	41,475	1,622,066.95	54
85	2026-05-18	39.99	39.03	38.81 - 40.89	47,761	1,902,400.70	62
86	2026-05-15	39.50	38.81	38.26 - 40.80	22,534	887,058.74	62
87	2026-05-14	40.00	38.23	38.00 - 40.00	678,853	25,838,863.65	106
88	2026-05-13	40.00	39.05	38.50 - 40.84	28,252	1,111,470.85	85
89	2026-05-12	40.79	39.90	39.40 - 40.89	79,447	3,204,177.90	80
90	2026-05-11	40.00	40.70	39.00 - 40.89	50,687	2,028,583.91	73
91	2026-05-08	40.50	40.79	40.00 - 40.89	8,837	359,322.62	67
92	2026-05-07	40.39	40.50	38.65 - 40.50	96,939	3,860,141.52	156
93	2026-05-06	40.10	40.78	39.81 - 40.88	30,444	1,222,583.58	112
94	2026-05-05	40.89	40.08	39.90 - 40.89	31,174	1,257,138.89	86
95	2026-05-04	41.99	40.12	39.90 - 41.99	47,596	1,930,653.84	149
96	2026-05-01	39.97	40.89	39.97 - 42.99	58,129	2,338,211.96	64
97	2026-04-30	39.58	39.80	39.25 - 40.00	18,854	749,086.52	100
98	2026-04-29	39.29	39.45	39.10 - 39.58	28,753	1,135,727.59	95
99	2026-04-28	39.20	39.16	39.00 - 39.29	26,364	1,033,510.50	82
100	2026-04-27	38.70	39.16	38.70 - 39.50	18,240	710,214.14	88
101	2026-04-24	39.00	39.01	38.60 - 39.20	54,210	2,109,947.64	108
102	2026-04-23	39.00	38.75	38.60 - 39.50	102,199	3,963,230.61	95
103	2026-04-22	39.49	39.44	39.00 - 39.49	7,473	293,415.61	89
104	2026-04-21	38.99	39.10	38.30 - 39.56	13,920	542,046.71	70
105	2026-04-20	38.01	39.00	38.01 - 39.55	49,719	1,919,246.78	66
106	2026-04-17	38.50	37.88	37.50 - 38.95	194,923	7,422,139.44	105
107	2026-04-16	39.38	38.26	38.11 - 39.38	109,259	4,198,477.85	120
108	2026-04-15	39.57	39.34	38.23 - 39.57	965	38,134.14	27
109	2026-04-14	38.11	38.19	38.10 - 39.57	23,499	897,076.19	24
110	2026-04-13	38.12	38.13	38.10 - 39.00	17,233	658,213.95	41
111	2026-04-10	38.11	38.90	38.11 - 39.00	19,547	745,402.38	22
112	2026-04-09	38.10	38.80	38.10 - 39.00	2,714	105,089.10	16
113	2026-04-08	39.00	38.90	38.80 - 39.00	4,403	171,148.90	25
114	2026-04-07	38.03	39.68	38.03 - 39.77	52,172	1,991,335.35	34
115	2026-04-06	38.16	39.80	38.00 - 39.80	31,179	1,188,114.80	35
116	2026-04-03	38.15	38.91	38.15 - 39.00	16,528	634,809.24	21
117	2026-04-02	38.20	39.98	38.13 - 40.00	5,959	228,393.76	20
118	2026-04-01	38.94	38.20	38.10 - 39.99	63,491	2,453,585.33	41
119	2026-03-31	39.50	38.95	38.91 - 40.00	55,158	2,192,473.10	37
120	2026-03-30	40.00	39.36	39.00 - 40.00	10,280	405,242.52	41
121	2026-03-27	40.99	40.89	40.89 - 40.99	184	7,528.98	13
122	2026-03-26	40.00	41.13	40.00 - 41.20	28,272	1,131,771.00	22
123	2026-03-25	40.00	40.00	39.00 - 40.00	12,940	517,349.25	44
124	2026-03-24	41.46	41.01	41.00 - 41.47	1,803	74,119.10	20
125	2026-03-23	41.01	41.41	40.22 - 41.49	2,727	112,164.45	24
126	2026-03-20	41.01	40.45	40.00 - 41.01	7,365	301,480.42	24
127	2026-03-19	41.00	40.22	40.01 - 41.01	2,552	104,201.62	19
128	2026-03-18	41.00	40.79	39.50 - 41.00	6,231	248,343.41	28
129	2026-03-17	41.00	40.01	40.00 - 41.01	38,246	1,559,210.17	25
130	2026-03-16	38.91	40.99	38.91 - 41.01	56,366	2,284,407.54	41
131	2026-03-13	38.83	39.15	38.83 - 39.99	8,816	344,111.84	31
132	2026-03-12	39.99	39.99	39.00 - 40.00	6,899	274,976.50	32
133	2026-03-11	39.00	39.90	38.10 - 40.94	16,211	629,668.36	30
134	2026-03-10	38.10	38.81	38.10 - 39.81	29,420	1,134,783.32	49
135	2026-03-09	38.10	39.18	38.10 - 39.81	15,140	586,768.55	34
136	2026-03-06	40.93	40.03	38.03 - 40.93	51,968	2,025,166.54	54
137	2026-03-05	40.98	39.34	39.00 - 40.98	65,681	2,620,853.82	57
138	2026-03-04	40.10	40.99	40.10 - 41.00	76,085	3,051,841.64	21
139	2026-03-03	41.00	40.98	40.15 - 41.00	23,088	935,339.40	26
140	2026-03-02	41.00	41.80	41.00 - 41.80	45,113	1,865,143.03	33
141	2026-02-27	41.00	41.00	40.14 - 41.00	10,142	415,058.96	25
142	2026-02-26	40.95	40.14	40.10 - 41.00	22,074	889,052.05	49
143	2026-02-25	41.49	41.24	40.15 - 41.49	16,225	662,120.97	15
144	2026-02-24	41.39	41.16	40.21 - 41.39	41,039	1,683,860.06	34
145	2026-02-23	41.48	41.40	40.20 - 41.48	12,088	493,648.67	53
146	2026-02-16	41.50	40.86	40.20 - 41.50	22,949	949,670.01	52
147	2026-02-13	41.50	40.78	40.50 - 41.50	13,798	565,624.81	16
148	2026-02-12	41.90	41.82	40.10 - 41.92	16,485	663,089.13	31
149	2026-02-11	41.96	41.09	40.80 - 41.96	9,139	379,126.86	27
150	2026-02-10	41.00	41.97	40.50 - 41.99	1,889	77,528.30	21
151	2026-02-09	41.00	40.01	40.00 - 41.00	251,198	10,060,253.10	75
152	2026-02-06	41.00	41.00	40.00 - 41.00	42,356	1,704,883.13	66
153	2026-02-05	41.00	40.98	40.01 - 41.00	161,602	6,472,504.36	42
154	2026-02-04	41.00	41.00	40.01 - 41.00	236,390	9,464,768.64	63
155	2026-02-03	41.00	41.02	41.00 - 42.00	22,579	926,360.02	18
156	2026-02-02	42.00	41.96	41.00 - 42.00	3,593	148,485.48	18
157	2026-01-30	42.14	42.08	40.02 - 42.14	16,273	655,597.58	32
158	2026-01-29	42.31	42.18	40.11 - 42.31	29,577	1,222,347.55	44
159	2026-01-28	41.99	41.99	40.51 - 42.00	12,352	508,067.70	48
160	2026-01-27	41.99	41.06	41.02 - 42.00	5,062	211,255.19	21
161	2026-01-26	42.40	42.33	41.99 - 42.40	4,710	199,023.70	32
162	2026-01-23	40.01	40.46	40.01 - 42.45	181,303	7,295,461.04	36
163	2026-01-22	42.11	41.99	40.08 - 42.12	26,211	1,063,346.90	58
164	2026-01-21	41.00	40.14	40.01 - 42.12	304,824	12,308,357.04	62
165	2026-01-20	42.14	42.00	41.99 - 42.45	32,749	1,377,263.20	24
166	2026-01-19	42.47	42.14	42.00 - 42.47	3,158	133,480.98	29
167	2026-01-16	42.40	42.25	41.99 - 42.47	21,597	915,183.88	37
168	2026-01-15	42.47	42.46	42.40 - 42.47	10,079	427,930.88	17
169	2026-01-14	42.46	42.46	42.00 - 42.47	25,966	1,093,672.51	25
170	2026-01-13	42.39	42.44	42.39 - 42.46	10,942	464,274.29	35
171	2026-01-12	42.00	42.02	41.99 - 42.43	31,619	1,330,016.66	35
172	2026-01-09	42.00	41.99	41.99 - 42.00	18,344	770,389.48	26
173	2026-01-08	41.30	41.94	41.25 - 42.00	76,096	3,188,241.27	43
174	2026-01-07	41.30	41.25	41.20 - 41.30	38,995	1,608,889.60	35
175	2026-01-06	41.59	41.14	40.00 - 41.64	105,877	4,266,983.78	72
176	2026-01-05	41.50	41.64	41.50 - 41.90	8,346	346,750.05	27
177	2026-01-02	40.01	41.30	40.01 - 41.50	122,605	4,915,696.00	40
178	2025-12-31	41.30	40.11	40.00 - 41.35	86,292	3,467,946.23	60
179	2025-12-30	41.50	41.45	41.32 - 41.50	9,333	386,509.54	21
180	2025-12-26	41.50	41.50	41.50 - 41.50	8,199	340,258.50	39
181	2025-12-25	41.70	41.32	41.00 - 41.70	20,695	856,027.05	27
182	2025-12-24	40.04	41.69	40.04 - 41.70	15,748	636,321.73	24
183	2025-12-23	40.27	40.15	40.03 - 41.39	63,544	2,552,793.43	60
184	2025-12-22	41.40	40.55	40.18 - 41.40	28,200	1,151,927.51	37
185	2025-12-19	41.00	41.09	40.26 - 41.39	51,544	2,101,365.53	40
186	2025-12-18	41.38	40.26	40.04 - 41.38	55,358	2,236,121.56	71
187	2025-12-17	41.50	41.40	41.00 - 41.50	5,475	226,253.90	27
188	2025-12-16	41.69	40.64	40.44 - 41.69	6,529	266,994.02	40
189	2025-12-15	41.00	41.76	40.42 - 41.98	35,733	1,458,764.98	35
190	2025-12-12	41.98	40.56	40.40 - 41.98	30,493	1,237,063.18	36
191	2025-12-11	41.50	41.97	40.40 - 41.98	23,436	952,464.82	35
192	2025-12-10	42.00	41.50	40.40 - 42.00	51,668	2,091,650.18	34
193	2025-12-09	41.99	41.99	40.40 - 42.00	28,332	1,154,097.30	33
194	2025-12-08	41.50	41.32	40.30 - 42.40	12,885	529,307.60	44
195	2025-12-05	42.79	41.50	40.80 - 42.79	28,308	1,180,899.25	40
196	2025-12-04	42.78	42.29	41.10 - 42.78	3,244	137,050.32	22
197	2025-12-03	42.78	42.25	42.00 - 42.78	6,754	288,130.49	19
198	2025-12-02	40.07	42.59	40.03 - 42.80	77,623	3,138,478.01	31
199	2025-12-01	40.07	41.98	40.07 - 42.00	7,987	327,287.74	26
200	2025-11-28	41.80	40.39	40.09 - 41.80	24,472	992,212.51	44
201	2025-11-27	41.80	41.80	40.06 - 42.00	45,078	1,835,260.41	63
202	2025-11-25	42.80	41.80	40.70 - 42.80	25,493	1,046,231.70	28
203	2025-11-24	42.88	42.87	40.00 - 42.88	89,717	3,654,138.34	79
204	2025-11-20	42.50	42.57	40.90 - 42.88	16,194	675,189.54	31
205	2025-11-19	42.50	41.22	41.00 - 42.50	42,974	1,767,662.53	26
206	2025-11-18	42.00	42.50	40.90 - 42.50	54,299	2,253,859.35	36
207	2025-11-17	42.87	42.88	42.87 - 43.69	26,736	1,147,314.93	45
208	2025-11-14	42.50	42.88	41.50 - 42.88	56,475	2,348,673.23	30
209	2025-11-13	42.00	41.92	41.00 - 42.88	181,835	7,592,973.67	53
210	2025-11-12	41.98	41.97	40.91 - 42.00	8,778	364,112.45	42
211	2025-11-11	41.98	41.70	41.00 - 41.98	29,338	1,223,382.54	38
212	2025-11-10	41.98	41.98	41.50 - 41.98	15,418	646,755.64	28
213	2025-11-07	41.98	41.98	41.98 - 41.98	1,384	58,100.32	15
214	2025-11-06	41.96	41.90	41.00 - 41.98	4,331	180,183.38	16
215	2025-11-05	42.00	41.99	41.90 - 42.00	1,972	82,761.69	12
216	2025-11-04	41.99	41.99	41.00 - 42.00	3,299	137,785.23	17
217	2025-11-03	41.98	41.98	41.00 - 41.98	6,773	280,513.12	23
218	2025-10-31	41.98	41.98	41.97 - 41.98	2,260	94,874.75	18
219	2025-10-30	41.53	41.98	40.67 - 41.99	23,426	966,084.36	18
220	2025-10-29	41.01	41.02	40.63 - 41.99	34,439	1,405,756.03	37
221	2025-10-28	42.00	41.99	40.91 - 42.00	1,124	46,501.98	15
222	2025-10-27	41.99	41.98	40.92 - 42.00	36,635	1,512,046.50	29
223	2025-10-24	41.99	41.99	40.85 - 41.99	2,506	104,263.52	12
224	2025-10-23	42.49	41.67	40.83 - 42.49	5,643	236,193.12	22
225	2025-10-22	42.79	42.94	40.69 - 42.97	22,649	940,416.65	35
226	2025-10-21	42.99	42.80	41.00 - 42.99	331,194	13,590,546.32	14
227	2025-10-20	42.00	42.00	41.00 - 43.00	4,732	196,347.80	14
228	2025-10-17	42.99	42.08	40.80 - 42.99	20,109	830,173.92	16
229	2025-10-16	43.00	42.99	41.00 - 43.00	27,410	1,149,713.74	25
230	2025-10-15	42.99	41.94	41.01 - 42.99	8,212	344,687.46	16
231	2025-10-14	43.00	41.00	40.90 - 43.00	44,998	1,861,724.99	35
232	2025-10-13	42.00	42.67	42.00 - 43.00	31,259	1,333,928.36	10
233	2025-10-10	41.40	42.00	41.40 - 42.50	23,211	967,358.80	14
234	2025-10-09	41.00	41.00	41.00 - 41.40	64,007	2,626,465.80	33
235	2025-10-08	41.50	41.50	40.13 - 41.50	6,335	262,225.49	19
236	2025-10-07	41.75	40.52	40.08 - 41.75	135,782	5,498,514.09	26
237	2025-10-06	41.75	41.77	40.06 - 41.80	11,350	465,531.25	29
238	2025-10-03	41.80	41.74	41.00 - 41.80	39,442	1,627,634.33	15
239	2025-10-02	41.80	41.79	41.10 - 41.80	19,603	819,126.00	8
240	2025-10-01	41.82	40.09	40.02 - 41.90	32,408	1,314,611.70	39
241	2025-09-30	41.82	41.82	41.82 - 41.82	1,227	51,313.14	7
242	2025-09-29	41.85	41.82	40.00 - 41.85	84,679	3,400,709.80	29
243	2025-09-26	41.85	41.95	41.85 - 42.00	12,247	513,013.55	11
244	2025-09-25	41.00	41.84	40.21 - 41.95	51,379	2,106,115.94	14
245	2025-09-24	42.00	41.00	40.70 - 42.00	60,259	2,472,954.49	25
246	2025-09-23	41.50	41.72	40.00 - 41.95	65,446	2,663,654.61	55
247	2025-09-22	41.50	41.70	41.50 - 41.95	12,396	515,962.50	15
248	2025-09-19	41.30	41.70	41.30 - 41.70	7,501	311,086.30	11
249	2025-09-18	41.90	41.50	41.00 - 41.95	26,336	1,083,483.40	16
250	2025-09-17	42.00	41.46	41.00 - 42.00	19,095	793,244.98	32
251	2025-09-16	42.00	41.46	40.00 - 42.50	103,082	4,273,505.86	32
252	2025-09-15	42.00	42.19	42.00 - 42.90	2,910	122,784.55	13
253	2025-09-12	42.00	42.90	41.62 - 43.00	59,391	2,499,910.84	33
254	2025-09-11	43.48	43.26	42.02 - 43.48	11,735	503,585.48	20
255	2025-09-10	43.50	43.50	42.00 - 43.50	20,887	880,157.30	15
256	2025-09-09	43.10	42.03	42.00 - 43.95	229,867	9,817,716.50	35
257	2025-09-08	43.95	43.95	43.00 - 43.95	4,186	183,028.70	16
258	2025-09-05	43.95	43.95	43.60 - 43.96	5,138	225,819.73	11
259	2025-09-04	43.95	43.95	42.51 - 43.96	2,750	120,829.75	11
260	2025-09-03	43.00	43.94	42.09 - 43.94	90,842	3,834,321.48	17
261	2025-09-02	43.00	42.31	42.21 - 43.96	19,082	814,998.86	22
262	2025-09-01	43.00	43.96	43.00 - 43.96	2,099	90,940.52	8
263	2025-08-29	43.00	43.97	42.20 - 43.97	21,435	909,762.90	18
264	2025-08-28	43.00	43.01	43.00 - 43.01	5,746	247,079.01	6
265	2025-08-27	43.92	42.78	42.24 - 43.92	18,760	799,297.12	26
266	2025-08-26	43.92	43.92	43.92 - 43.92	332	14,581.44	3
267	2025-08-25	43.93	43.01	42.50 - 43.93	4,975	217,349.66	21
268	2025-08-22	42.50	43.93	42.50 - 43.93	4,669	198,494.27	7
269	2025-08-21	43.98	42.51	42.51 - 43.98	8,689	370,569.58	11
270	2025-08-20	43.98	43.98	43.98 - 43.98	19	835.62	3
271	2025-08-19	43.00	42.29	42.20 - 43.98	64,287	2,721,113.50	17
272	2025-08-18	42.50	42.26	42.20 - 43.00	76,186	3,237,232.00	30
273	2025-08-15	43.00	43.00	43.00 - 43.00	1,048	45,064.00	10
274	2025-08-14	43.00	42.50	42.50 - 43.00	6,350	270,050.00	4
275	2025-08-13	42.41	42.55	42.35 - 43.30	26,364	1,120,118.52	15
276	2025-08-12	42.46	43.33	42.46 - 43.98	101,289	4,332,058.16	10
277	2025-08-11	42.60	42.50	42.47 - 42.60	36,365	1,545,539.00	24
278	2025-08-08	42.80	42.58	42.43 - 42.80	62,281	2,650,629.57	32
279	2025-08-07	42.80	42.54	42.54 - 42.80	11,344	482,701.95	16
280	2025-08-06	42.85	42.64	42.60 - 42.85	27,654	1,183,825.77	9
281	2025-08-05	42.90	42.90	42.71 - 42.90	2,157	92,305.40	8
282	2025-08-04	42.90	42.87	42.70 - 42.90	13,472	577,488.80	11
283	2025-08-01	43.00	42.90	42.90 - 43.00	44,972	1,933,795.00	10
284	2025-07-31	42.54	43.00	42.54 - 43.00	2,902	124,370.40	12
285	2025-07-30	43.00	43.00	42.53 - 43.00	10,850	465,741.26	13
286	2025-07-29	43.00	43.00	43.00 - 43.00	8,592	369,456.00	13
287	2025-07-28	43.40	43.33	43.10 - 43.40	2,127	92,266.60	10
288	2025-07-25	43.50	43.40	43.00 - 43.50	31,575	1,373,265.60	16
289	2025-07-24	43.97	43.75	43.50 - 43.97	1,535	67,408.07	9
290	2025-07-23	43.98	43.97	43.90 - 43.99	35,931	1,579,699.56	20
291	2025-07-22	43.98	43.92	43.88 - 43.98	7,422	325,948.57	21
292	2025-07-21	43.99	43.99	42.01 - 43.99	44,299	1,873,854.67	42
293	2025-07-18	43.99	44.00	43.99 - 44.00	10,978	482,930.67	7
294	2025-07-09	42.95	43.97	42.95 - 43.98	9,884	428,125.36	12
295	2025-07-08	43.00	42.93	42.80 - 43.00	4,642	199,404.60	9
296	2025-07-07	42.80	42.14	42.10 - 44.00	53,103	2,242,781.94	58
297	2025-07-04	43.00	42.27	42.21 - 43.00	17,961	761,868.24	24
298	2025-07-03	43.99	42.84	42.30 - 43.99	4,011	171,915.70	19
299	2025-07-02	43.00	42.82	42.30 - 43.00	57,186	2,438,153.41	34
300	2025-07-01	44.00	43.16	42.35 - 44.00	17,481	745,211.04	36
301	2025-06-30	42.41	43.51	42.41 - 44.00	4,213	183,128.20	11
302	2025-06-27	44.93	42.45	42.36 - 44.93	2,506	107,472.27	11
303	2025-06-26	44.91	44.93	44.91 - 44.94	6,943	311,893.42	10
304	2025-06-25	42.01	44.95	42.00 - 44.96	63,801	2,681,409.85	12
305	2025-06-24	44.96	43.07	43.00 - 44.96	39,624	1,706,561.12	28
306	2025-06-23	44.96	43.80	43.00 - 44.96	53,922	2,364,949.93	56
307	2025-06-20	44.96	44.96	44.96 - 44.96	656	29,493.76	5
308	2025-06-19	44.61	44.97	44.10 - 44.97	6,795	301,009.93	11
309	2025-06-18	44.98	44.98	44.61 - 44.98	1,495	67,060.10	5
310	2025-06-17	44.98	44.99	44.98 - 44.99	4,337	195,085.49	5
311	2025-06-16	44.00	44.98	44.00 - 44.99	34,628	1,525,729.45	18
312	2025-06-13	44.00	44.54	44.00 - 44.98	80,548	3,544,777.01	16
313	2025-06-12	44.98	44.98	44.00 - 44.98	5,697	253,446.31	14
314	2025-06-10	44.60	44.62	44.60 - 44.98	552	24,629.46	6
315	2025-06-09	44.00	44.87	44.00 - 44.98	39,724	1,751,143.64	14
316	2025-06-06	44.60	44.50	44.30 - 44.60	6,375	284,025.00	11
317	2025-06-05	44.24	44.10	44.06 - 44.60	11,140	492,296.99	38
318	2025-06-04	44.98	44.24	44.23 - 44.98	2,948	130,541.91	7
319	2025-06-03	44.98	44.23	44.23 - 44.98	2,018	90,019.64	10
320	2025-06-02	44.98	44.98	44.11 - 44.98	930	41,630.30	18
321	2025-05-30	44.10	44.10	44.10 - 44.10	25	1,102.50	1
322	2025-05-29	44.10	44.10	44.01 - 44.98	42,985	1,897,036.16	31
323	2025-05-28	44.98	44.98	44.04 - 44.98	15,878	705,103.36	33
324	2025-05-27	45.10	44.99	44.82 - 45.10	2,304	103,473.81	15
325	2025-05-26	45.00	45.15	44.82 - 45.15	3,752	169,008.67	25
326	2025-05-23	45.00	45.00	45.00 - 45.00	8,017	360,765.00	37
327	2025-05-22	45.15	45.13	45.10 - 45.15	1,604	72,395.40	5
328	2025-05-21	45.20	45.10	45.01 - 45.20	6,196	279,809.14	18
329	2025-05-20	45.50	45.22	45.20 - 45.50	1,822	82,420.00	12
330	2025-05-19	45.50	45.28	45.10 - 45.50	3,499	158,718.50	12
331	2025-05-16	45.50	45.20	45.20 - 45.50	7,638	347,451.90	14
332	2025-05-15	45.00	45.20	44.10 - 45.30	4,761	214,754.18	15
333	2025-05-14	45.00	44.12	44.01 - 45.00	10,046	444,077.31	28
334	2025-05-13	45.00	45.00	44.01 - 45.00	23,221	1,034,095.37	32
335	2025-05-12	45.50	45.00	44.91 - 45.50	32,720	1,479,561.73	46
336	2025-05-09	45.50	45.25	45.02 - 45.50	10,822	490,112.11	26
337	2025-05-08	45.50	45.50	45.02 - 45.50	18,321	826,409.80	32
338	2025-05-07	45.50	45.50	45.01 - 45.50	10,435	470,811.82	36
339	2025-05-06	45.50	45.50	45.00 - 45.50	19,639	885,815.10	34
340	2025-05-05	46.99	45.50	45.00 - 46.99	38,381	1,756,100.92	48
341	2025-05-02	45.20	45.61	45.20 - 46.99	162,707	7,407,363.63	34
342	2025-05-01	45.50	45.33	45.30 - 45.50	51,935	2,358,580.50	43
343	2025-04-30	45.00	45.50	45.00 - 45.50	51,110	2,307,630.50	41
344	2025-04-29	44.08	44.95	44.08 - 45.50	44,693	1,984,961.14	29
345	2025-04-28	45.00	44.26	44.00 - 45.50	46,395	2,063,652.34	62
346	2025-04-25	45.00	45.50	45.00 - 45.50	88,861	3,999,434.75	43
347	2025-04-24	45.00	44.84	44.30 - 45.00	95,470	4,265,691.26	65
348	2025-04-23	46.20	45.03	44.91 - 46.20	9,575	434,101.39	46
349	2025-04-22	45.00	46.19	45.00 - 46.20	184,133	8,340,928.30	19
350	2025-04-21	46.00	45.00	45.00 - 46.00	18,878	856,030.74	39
351	2025-04-18	46.00	46.00	45.00 - 46.20	201,290	9,258,967.80	22
352	2025-04-17	45.00	46.00	45.00 - 46.00	4,814	219,443.78	18
353	2025-04-16	45.99	44.90	44.20 - 46.09	19,077	859,350.23	17
354	2025-04-15	46.49	44.10	44.03 - 46.49	40,677	1,793,871.17	10
355	2025-04-14	44.08	45.20	44.08 - 46.49	101,765	4,569,761.39	20
356	2025-04-11	46.97	46.24	44.00 - 46.97	25,033	1,121,838.65	43
357	2025-04-10	46.99	44.01	44.00 - 46.99	160,245	7,092,450.80	65
358	2025-04-09	45.25	45.06	45.01 - 47.77	29,011	1,309,823.85	42
359	2025-04-08	46.00	47.30	45.25 - 47.88	49,522	2,314,504.95	54
360	2025-04-07	45.49	45.37	45.28 - 46.00	20,639	937,708.11	24
361	2025-04-04	47.00	45.49	45.29 - 47.00	2,780	126,470.51	17
362	2025-04-03	47.80	46.99	46.99 - 47.80	1,040	49,438.04	13
363	2025-04-02	47.00	47.80	47.00 - 47.81	96,126	4,518,190.84	14
364	2025-04-01	45.51	46.99	45.26 - 47.00	290,426	13,222,595.59	39
365	2025-03-31	46.99	45.26	45.26 - 47.00	4,974	232,704.47	14
366	2025-03-28	45.52	45.26	45.24 - 47.00	3,189	147,975.65	16
367	2025-03-27	46.01	45.51	45.18 - 47.00	6,680	306,176.86	20
368	2025-03-26	47.79	45.21	45.15 - 47.87	4,992	232,668.38	21
369	2025-03-25	47.39	46.23	45.12 - 47.88	5,354	249,310.74	25
370	2025-03-24	47.38	46.09	46.00 - 47.97	26,841	1,252,541.37	35
371	2025-03-21	47.39	47.39	45.14 - 47.40	12,230	564,286.31	24
372	2025-03-20	47.39	45.14	45.00 - 47.39	287,461	12,989,654.16	59
373	2025-03-19	47.24	47.29	47.20 - 47.29	2,362	111,501.75	14
374	2025-03-18	47.50	45.11	45.02 - 47.50	52,006	2,367,358.90	61
375	2025-03-17	48.00	47.40	47.00 - 48.00	64,490	3,057,184.40	29
376	2025-03-14	48.00	48.00	47.00 - 48.00	30,513	1,464,596.00	17
377	2025-03-13	48.00	47.99	47.00 - 48.00	5,731	275,023.00	20
378	2025-03-12	48.00	46.15	46.00 - 48.00	2,609	124,175.01	23
379	2025-03-11	48.00	48.20	44.00 - 48.20	86,556	4,023,482.95	67
380	2025-03-10	48.00	48.00	47.00 - 48.00	23,019	1,090,099.60	30
381	2025-03-07	49.64	48.52	48.20 - 49.64	7,409	364,551.42	34
382	2025-03-06	49.69	49.64	49.01 - 49.69	4,711	232,074.35	16
383	2025-02-28	49.00	49.72	49.00 - 49.85	8,995	447,312.35	25
384	2025-02-27	49.86	48.09	48.01 - 49.86	81,820	4,011,872.04	33
385	2025-02-26	49.00	49.85	49.00 - 49.87	23,691	1,178,349.25	23
386	2025-02-25	49.79	49.00	48.00 - 49.79	193,996	9,315,998.03	30
387	2025-02-24	49.90	49.12	49.00 - 49.90	16,677	819,914.89	34
388	2025-02-21	49.97	49.93	49.00 - 49.98	2,342	116,429.33	26
389	2025-02-20	48.00	49.96	48.00 - 49.99	20,870	1,012,321.05	17
390	2025-02-19	49.50	48.10	48.00 - 50.50	556,398	26,801,430.23	42
391	2025-02-18	50.80	49.43	49.10 - 50.80	24,888	1,228,937.40	28
392	2025-02-17	50.00	50.88	50.00 - 50.95	27,570	1,381,332.55	28
393	2025-02-14	50.99	50.96	50.00 - 50.99	16,226	827,048.41	12
394	2025-02-13	50.92	50.99	48.63 - 51.00	46,000	2,301,291.12	39
395	2025-02-12	50.00	48.83	48.41 - 50.98	17,294	844,546.62	21
396	2025-02-11	49.00	50.01	49.00 - 51.87	55,914	2,794,443.51	34
397	2025-02-10	49.78	49.77	49.00 - 49.79	10,410	511,121.21	25
398	2025-02-07	49.76	49.89	48.20 - 49.95	7,077	352,764.52	28
399	2025-02-06	49.40	48.08	47.18 - 49.77	35,379	1,735,397.02	49
400	2025-02-05	49.78	49.42	49.41 - 49.78	11,777	583,607.38	19
401	2025-02-04	49.92	49.88	49.50 - 49.92	4,612	229,352.50	26
402	2025-02-03	49.50	49.93	49.30 - 49.93	14,343	710,470.61	31
403	2025-01-31	49.40	49.44	49.22 - 49.96	26,681	1,319,681.07	22
404	2025-01-30	48.79	49.31	48.00 - 49.98	128,702	6,345,815.32	35
405	2025-01-29	48.99	48.96	48.00 - 48.99	6,331	309,474.11	18
406	2025-01-28	47.01	47.38	47.01 - 48.99	72,036	3,397,522.77	18
407	2025-01-27	47.04	48.82	47.04 - 49.00	8,423	402,556.54	22
408	2025-01-24	48.98	47.06	47.01 - 48.98	247,420	11,663,202.29	89
409	2025-01-23	49.00	47.65	47.61 - 49.00	71,609	3,414,549.79	27
410	2025-01-22	49.00	49.00	49.00 - 49.00	5,674	278,026.00	14
411	2025-01-21	49.10	49.22	48.00 - 49.40	40,980	1,997,037.90	21
412	2025-01-20	48.60	48.36	48.00 - 49.10	41,489	2,015,448.84	36
413	2025-01-17	49.10	49.10	49.01 - 49.10	16,307	800,673.25	18
414	2025-01-16	49.34	49.38	49.00 - 49.40	84,231	4,159,033.28	33
415	2025-01-15	49.37	49.35	48.22 - 49.37	8,446	412,188.08	24
416	2025-01-14	49.31	49.36	49.00 - 49.39	17,536	865,105.86	26
417	2025-01-13	47.02	49.33	47.02 - 49.35	16,376	784,691.14	26
418	2025-01-10	49.00	49.30	47.00 - 49.40	24,962	1,207,532.46	46
419	2025-01-09	48.25	49.32	47.00 - 49.46	66,579	3,164,390.76	55
420	2025-01-08	49.99	46.44	46.00 - 49.99	528,107	24,661,565.54	106
421	2025-01-07	48.50	49.98	48.00 - 49.99	46,646	2,268,572.25	39
422	2025-01-06	49.00	48.94	48.50 - 49.00	48,891	2,393,570.76	29
423	2025-01-03	49.98	49.00	49.00 - 49.98	2,790	139,257.02	17
424	2025-01-02	48.20	49.98	48.20 - 50.00	5,213	255,549.20	15
425	2024-12-31	49.99	49.97	49.00 - 49.99	4,366	217,044.36	11
426	2024-12-30	49.49	49.91	48.61 - 50.00	52,639	2,608,622.68	38
427	2024-12-27	50.00	50.00	49.50 - 50.00	1,475	73,749.50	4
428	2024-12-26	52.40	49.22	49.20 - 52.96	3,995	198,578.64	18
429	2024-12-25	49.00	52.40	48.53 - 53.50	124,735	6,230,029.96	37
430	2024-12-24	49.00	48.53	48.50 - 49.00	28,418	1,386,432.00	17
431	2024-12-23	47.79	49.00	47.79 - 49.00	29,888	1,439,957.77	21
432	2024-12-20	48.00	47.79	47.55 - 49.00	2,369	113,218.59	9
433	2024-12-19	48.00	49.00	48.00 - 49.00	1,656	80,715.00	5
434	2024-12-18	49.48	47.65	47.51 - 49.48	45,586	2,200,827.15	21
435	2024-12-17	48.00	49.46	48.00 - 49.50	69,236	3,400,967.71	34
436	2024-12-16	47.60	47.57	47.51 - 49.37	36,741	1,753,712.60	36
437	2024-12-13	49.38	47.67	47.51 - 49.39	21,440	1,029,509.77	27
438	2024-12-12	49.39	49.39	49.38 - 49.39	587	28,991.91	4
439	2024-12-11	49.47	48.16	47.50 - 49.47	26,162	1,259,970.13	42
440	2024-12-10	49.00	49.49	49.00 - 49.50	12,794	631,758.01	17
441	2024-12-09	49.00	49.30	49.00 - 49.30	10,345	506,947.90	7
442	2024-12-06	48.60	48.97	48.60 - 49.00	38,414	1,868,707.20	19
443	2024-12-05	49.00	48.61	48.60 - 49.00	10,692	521,689.20	19
444	2024-12-04	48.98	48.60	48.60 - 49.00	19,933	970,189.41	15
445	2024-12-03	48.99	48.60	48.55 - 48.99	21,142	1,031,965.47	21
446	2024-12-02	49.00	49.00	49.00 - 49.00	5,107	250,243.00	12
447	2024-11-29	49.49	49.44	49.00 - 49.50	18,600	917,786.05	15
448	2024-11-28	48.60	49.19	48.60 - 49.48	59,155	2,904,608.78	6
449	2024-11-27	49.00	49.00	49.00 - 49.47	5,950	291,660.80	8
450	2024-11-25	49.00	49.39	49.00 - 49.48	21,354	1,048,313.82	20
451	2024-11-22	49.01	49.00	49.00 - 49.50	34,482	1,690,135.15	14
452	2024-11-21	49.70	49.50	49.01 - 49.90	10,028	497,303.02	17
453	2024-11-20	48.02	49.34	48.02 - 49.90	20,766	1,002,231.51	14
454	2024-11-19	49.89	49.00	48.00 - 49.90	6,480	317,567.00	24
455	2024-11-18	48.03	49.92	47.00 - 49.95	128,560	6,113,856.21	51
456	2024-11-15	48.02	49.95	48.02 - 49.98	2,425	120,322.48	10
457	2024-11-14	49.50	48.02	48.00 - 49.95	25,536	1,263,614.45	10
458	2024-11-13	49.99	49.60	48.00 - 49.99	6,653	329,961.21	15
459	2024-11-12	49.60	49.50	48.00 - 49.99	97,339	4,767,901.56	35
460	2024-11-11	48.50	49.57	48.50 - 49.60	39,014	1,901,274.21	16
461	2024-11-08	48.99	48.99	48.99 - 48.99	2,444	119,731.56	6
462	2024-11-07	49.00	48.83	48.00 - 49.00	703	34,329.00	3
463	2024-11-06	48.50	48.91	48.50 - 49.00	60,683	2,959,598.68	14
464	2024-11-05	48.00	48.50	47.50 - 48.50	3,015	144,618.00	13
465	2024-11-04	48.00	48.00	47.09 - 48.00	11,411	542,688.11	20
466	2024-11-01	48.50	48.50	48.50 - 48.50	5,840	283,240.00	18
467	2024-10-31	47.07	48.00	47.07 - 48.00	11,091	522,221.10	8
468	2024-10-30	48.85	47.17	47.07 - 48.85	6,453	304,383.34	16
469	2024-10-29	47.02	47.97	47.02 - 48.85	47,623	2,282,795.40	17
470	2024-10-28	47.00	47.08	47.00 - 48.90	60,646	2,865,284.43	25
471	2024-10-25	48.00	47.13	47.00 - 48.80	120,999	5,728,304.28	49
472	2024-10-24	48.45	47.35	47.02 - 48.49	17,521	834,500.07	37
473	2024-10-23	48.45	47.50	47.13 - 48.45	101,888	4,835,587.67	24
474	2024-10-22	48.50	48.00	48.00 - 48.50	1,130	54,285.26	6
475	2024-10-21	47.59	48.50	47.13 - 48.50	25,370	1,213,579.54	40
476	2024-10-18	48.50	47.59	47.55 - 48.50	13,032	624,593.44	19
477	2024-10-17	48.80	47.86	47.80 - 48.80	10,530	505,078.20	14
478	2024-10-16	48.88	48.80	48.00 - 48.88	6,423	313,157.60	10
479	2024-10-15	47.52	48.80	47.40 - 48.80	24,636	1,172,560.36	16
480	2024-10-14	47.53	48.26	47.53 - 48.90	17,200	832,503.43	21
481	2024-10-10	49.00	48.90	47.50 - 49.00	1,986	97,014.90	8
482	2024-10-09	48.06	48.07	48.00 - 49.00	32,863	1,578,599.78	31
483	2024-10-08	48.95	49.00	48.95 - 49.00	13,623	666,922.50	19
484	2024-10-07	48.02	48.95	48.00 - 48.95	108,137	5,215,708.03	40
485	2024-10-04	48.95	48.94	48.05 - 48.95	21,807	1,066,489.30	11
486	2024-10-03	48.95	48.90	48.10 - 48.95	3,431	166,316.20	13
487	2024-10-02	48.95	48.16	48.00 - 48.95	31,998	1,556,872.69	26
488	2024-09-30	49.00	49.00	48.05 - 49.00	9,273	449,308.72	21
489	2024-09-27	49.00	49.00	48.20 - 49.00	724	35,471.20	7
490	2024-09-26	49.79	49.02	48.06 - 49.79	12,917	633,678.12	14
491	2024-09-25	49.85	49.79	49.79 - 49.85	582	28,998.99	10
492	2024-09-24	49.00	49.86	48.05 - 49.86	25,035	1,225,808.04	7
493	2024-09-23	48.00	49.86	48.00 - 49.86	12,538	606,972.07	16
494	2024-09-20	49.00	49.00	49.00 - 49.00	12,166	596,134.00	17
495	2024-09-19	49.00	48.04	48.00 - 49.84	7,261	352,705.40	19
496	2024-09-18	49.00	49.00	48.02 - 49.82	43,866	2,120,180.62	14
497	2024-09-17	49.00	49.00	49.00 - 49.00	154	7,546.00	3
498	2024-09-16	48.00	49.00	48.00 - 49.00	8,929	435,521.00	10
499	2024-09-13	49.82	49.00	49.00 - 49.82	1,664	81,601.30	13
500	2024-09-12	49.85	49.82	47.70 - 49.85	1,483	73,803.36	14
501	2024-09-11	49.86	49.70	47.50 - 49.86	112,653	5,362,297.74	37
502	2024-09-10	48.00	48.08	47.80 - 49.87	7,010	336,933.70	10
503	2024-09-09	48.99	47.61	47.52 - 50.00	48,425	2,367,308.91	41
504	2024-09-06	49.00	48.46	48.00 - 49.00	4,759	231,742.58	17
505	2024-09-05	49.95	48.48	47.50 - 49.95	9,195	445,784.86	22
506	2024-09-04	49.99	49.97	48.00 - 50.00	6,571	322,420.84	15
507	2024-09-03	48.50	49.72	48.00 - 50.39	252,298	12,425,593.71	49
508	2024-09-02	49.29	48.63	48.00 - 49.29	7,630	374,607.84	17
509	2024-08-30	48.00	49.20	48.00 - 49.29	7,465	364,036.52	14
510	2024-08-29	49.00	49.13	47.80 - 49.32	24,094	1,179,550.24	19
511	2024-08-28	49.13	49.00	48.00 - 49.15	5,612	273,905.01	18
512	2024-08-27	49.35	49.33	48.00 - 49.35	14,303	692,603.99	15
513	2024-08-26	49.41	46.75	46.50 - 49.41	80,815	3,778,012.00	42
514	2024-08-23	49.42	49.38	47.70 - 49.44	12,076	591,356.79	26
515	2024-08-22	49.45	47.27	47.00 - 49.45	30,766	1,478,818.74	55
516	2024-08-21	49.46	49.45	49.45 - 49.46	945	46,734.92	6
517	2024-08-20	49.55	49.28	48.00 - 49.55	22,002	1,089,510.55	17
518	2024-08-19	49.70	49.50	48.00 - 49.71	21,899	1,063,181.24	32
519	2024-08-16	49.00	48.01	48.00 - 49.71	4,055	198,209.58	16
520	2024-08-15	48.00	49.71	48.00 - 49.74	20,479	1,017,852.72	25
521	2024-08-14	48.00	49.69	48.00 - 49.70	6,200	302,682.28	18
522	2024-08-13	49.74	47.12	47.12 - 49.74	26,654	1,278,819.04	24
523	2024-08-12	49.00	48.00	48.00 - 49.79	36,911	1,797,449.23	29
524	2024-08-09	49.39	49.25	48.60 - 49.40	4,768	234,963.60	13
525	2024-08-08	49.30	48.38	48.00 - 49.47	16,988	819,774.48	28
526	2024-08-07	49.00	49.30	49.00 - 49.48	28,478	1,406,352.76	15
527	2024-08-06	49.01	49.40	48.00 - 49.40	10,890	529,738.16	18
528	2024-08-05	49.40	49.40	48.00 - 49.40	5,453	266,506.00	17
529	2024-08-02	49.47	49.47	46.70 - 49.48	17,207	821,249.69	27
530	2024-08-01	49.49	49.48	49.00 - 49.49	18,824	931,421.79	15
531	2024-07-31	49.45	49.49	49.45 - 49.50	83,989	4,155,154.04	16
532	2024-07-30	48.00	46.60	46.40 - 49.48	63,733	3,051,273.00	27
533	2024-07-29	49.50	48.00	46.35 - 49.50	13,065	617,834.38	31
534	2024-07-26	47.98	49.94	47.90 - 50.00	804,934	38,679,158.85	22
535	2024-07-25	47.98	47.00	46.00 - 47.98	106,551	4,915,962.70	26
536	2024-07-24	47.00	46.20	45.99 - 47.98	19,011	878,272.12	14
537	2024-07-23	47.98	46.82	46.00 - 47.98	128,971	6,082,004.47	59
538	2024-07-22	47.98	47.53	47.01 - 47.98	30,091	1,437,066.65	21
539	2024-07-19	47.00	47.00	47.00 - 47.00	39,522	1,857,534.00	17
540	2024-07-18	47.00	47.00	46.99 - 47.00	10,527	494,767.72	16
541	2024-07-17	47.00	47.00	46.50 - 47.00	14,817	696,387.50	10
542	2024-07-16	47.00	47.98	47.00 - 47.98	20,814	978,581.40	6
543	2024-07-09	47.40	47.98	47.40 - 47.98	105,076	5,038,749.14	11
544	2024-07-08	47.98	47.98	47.50 - 47.98	11,191	536,943.70	13
545	2024-07-05	48.00	47.97	47.97 - 48.00	1,468	70,425.15	14
546	2024-07-04	48.00	48.00	48.00 - 48.00	1,095	52,560.00	7
547	2024-07-03	47.80	48.00	47.00 - 48.00	24,522	1,174,814.20	16
548	2024-07-02	48.00	47.97	47.00 - 48.00	2,002	96,032.70	8
549	2024-07-01	46.00	48.00	46.00 - 48.50	32,821	1,522,993.10	10
550	2024-06-27	48.00	48.00	48.00 - 48.00	122	5,856.00	3
551	2024-06-26	48.00	48.00	48.00 - 48.00	703	33,744.00	5
552	2024-06-25	46.30	45.44	44.00 - 48.99	73,763	3,351,654.58	35
553	2024-06-24	47.50	46.29	46.02 - 48.99	45,553	2,132,107.42	44
554	2024-06-21	47.02	47.02	47.01 - 48.99	13,497	636,683.69	16
555	2024-06-20	48.99	47.49	47.01 - 48.99	36,796	1,750,207.84	30
556	2024-06-19	49.00	47.57	47.50 - 49.00	69,311	3,338,348.49	44
557	2024-06-18	49.00	48.99	48.50 - 49.00	837	41,004.67	7
558	2024-06-17	48.49	48.50	48.49 - 49.00	41,041	1,990,639.09	5
559	2024-06-14	49.00	48.50	48.50 - 49.00	51	2,486.00	2
560	2024-06-13	49.00	48.50	48.50 - 49.00	854	41,834.70	6
561	2024-06-12	49.00	49.00	49.00 - 49.00	488	23,912.00	5
562	2024-06-11	48.50	49.00	48.50 - 49.00	1,102	53,723.00	7
563	2024-06-10	49.49	48.67	48.50 - 49.49	2,911	142,830.39	9
564	2024-06-07	49.49	49.49	48.49 - 49.49	201,828	9,790,748.13	15
565	2024-06-06	49.10	49.50	49.00 - 49.50	19,541	958,280.10	9
566	2024-06-05	49.50	49.50	49.50 - 49.50	1,349	66,775.50	7
567	2024-06-04	49.00	49.00	49.00 - 49.50	33,780	1,656,262.00	10
568	2024-06-03	48.49	49.00	48.49 - 49.00	159,659	7,742,997.11	10
569	2024-05-31	48.49	48.49	48.49 - 48.50	9,396	455,613.24	6
570	2024-05-30	48.50	48.49	48.49 - 48.50	1,200	58,197.00	3
571	2024-05-29	48.50	48.01	48.00 - 48.50	16,708	802,479.60	22
572	2024-05-28	48.50	48.50	48.00 - 48.50	537	26,042.50	5
573	2024-05-27	48.00	48.50	48.00 - 48.50	15,255	735,867.50	6
574	2024-05-24	48.78	49.00	48.78 - 49.87	5,599	273,364.62	12
575	2024-05-22	48.50	47.82	47.50 - 48.50	21,518	1,030,971.44	33
576	2024-05-21	48.80	48.00	48.00 - 48.80	15,288	733,865.14	11
577	2024-05-20	49.00	47.95	47.80 - 49.00	13,224	636,561.68	11
578	2024-05-17	49.87	49.88	48.50 - 49.89	8,290	406,630.17	10
579	2024-05-16	48.49	48.28	47.50 - 48.50	9,093	438,975.62	11
580	2024-05-15	48.49	48.42	47.50 - 48.49	7,568	361,286.70	16
581	2024-05-14	48.00	48.11	48.00 - 48.49	15,271	734,478.49	10
582	2024-05-13	48.50	48.14	47.50 - 48.50	44,705	2,151,879.35	19
583	2024-05-10	47.50	48.45	47.50 - 48.50	52,080	2,506,067.00	14
584	2024-05-09	48.00	47.84	47.80 - 48.50	123,126	5,910,106.10	22
585	2024-05-08	48.00	48.50	48.00 - 48.50	104,276	5,014,584.00	8
586	2024-05-07	48.00	48.50	48.00 - 48.50	110,063	5,285,433.26	12
587	2024-05-06	49.00	48.50	48.50 - 49.00	15,516	758,761.00	20
588	2024-05-03	48.00	48.02	48.00 - 49.89	333,423	16,012,568.25	43
589	2024-05-02	48.00	48.02	48.00 - 49.99	141,579	6,796,824.29	21
590	2024-05-01	49.50	49.77	49.48 - 50.00	108,236	5,356,491.36	20
591	2024-04-30	49.50	49.48	49.00 - 49.50	16,293	805,222.20	21
592	2024-04-29	49.50	49.50	49.50 - 49.50	3,126	154,737.00	12
593	2024-04-26	49.50	49.50	48.37 - 49.50	27,509	1,342,020.90	18
594	2024-04-25	49.05	48.74	48.33 - 50.00	23,242	1,138,121.12	21
595	2024-04-24	50.00	50.00	50.00 - 50.00	5,548	277,400.00	8
596	2024-04-23	50.00	49.03	49.00 - 52.00	9,928	489,420.00	11
597	2024-04-22	52.50	48.26	48.13 - 52.50	19,435	950,493.91	33
598	2024-04-19	49.98	52.51	49.51 - 53.00	142,020	7,257,425.38	23
599	2024-04-18	49.97	49.98	49.97 - 49.98	2,900	144,925.64	7
600	2024-04-17	49.99	49.97	49.97 - 49.99	1,339	66,913.61	5
601	2024-04-16	50.00	49.49	48.20 - 50.00	3,774	186,763.20	5
602	2024-04-15	50.00	48.21	48.14 - 50.00	23,857	1,153,904.00	22
603	2024-04-12	50.00	48.26	48.14 - 50.00	52,125	2,515,379.18	9
604	2024-04-11	49.60	48.25	48.13 - 50.00	20,081	985,654.95	12
605	2024-04-10	48.14	49.60	48.12 - 50.00	17,336	836,460.30	17
606	2024-04-09	52.00	50.00	48.00 - 52.00	47,902	2,371,488.12	34
607	2024-04-08	51.99	52.02	51.00 - 52.48	17,662	918,802.26	20
608	2024-04-05	51.00	51.99	48.50 - 52.00	23,355	1,162,266.92	18
609	2024-04-04	52.00	51.73	50.00 - 52.49	6,291	325,424.04	12
610	2024-04-03	50.00	51.89	48.55 - 52.00	4,414	226,242.75	16
611	2024-04-02	49.00	50.00	49.00 - 50.00	24,232	1,205,430.00	11
612	2024-04-01	48.00	47.91	47.79 - 49.00	25,903	1,242,776.84	21
613	2024-03-29	48.00	48.15	47.75 - 48.74	25,253	1,212,299.55	17
614	2024-03-28	48.74	47.81	47.72 - 48.74	12,613	604,914.04	27
615	2024-03-27	48.00	48.74	48.00 - 48.74	1,726	83,158.80	10
616	2024-03-26	48.10	48.74	48.10 - 48.74	3,712	178,842.88	7
617	2024-03-25	48.49	48.32	48.00 - 48.74	13,640	659,030.09	24
618	2024-03-22	48.41	48.44	48.00 - 48.45	6,549	316,776.15	21
619	2024-03-21	47.97	48.01	47.71 - 48.41	33,229	1,595,314.93	17
620	2024-03-20	47.71	47.98	47.71 - 47.98	8,689	416,183.95	18
621	2024-03-19	47.97	47.96	47.96 - 47.97	2,161	103,651.41	8
622	2024-03-18	48.00	47.55	47.00 - 48.00	22,345	1,058,414.98	22
623	2024-03-15	48.00	48.01	48.00 - 48.40	13,823	663,769.21	6
624	2024-03-14	47.00	47.99	47.00 - 47.99	16,257	764,190.87	7
625	2024-03-13	48.00	48.00	48.00 - 48.00	404,894	19,434,912.00	3
626	2024-03-12	48.39	47.31	47.11 - 48.39	16,325	776,052.57	25
627	2024-03-11	48.41	48.39	48.10 - 48.41	5,097	246,613.01	12
628	2024-03-07	48.00	48.40	47.80 - 48.41	9,887	474,798.28	20
629	2024-03-06	48.42	48.41	47.80 - 48.44	19,922	959,537.40	19
630	2024-03-05	48.00	47.70	46.00 - 48.45	32,035	1,506,212.36	56
631	2024-03-04	48.00	47.78	47.68 - 48.20	22,038	1,057,892.52	22
632	2024-03-01	48.49	48.04	47.66 - 48.50	14,931	720,361.44	23
633	2024-02-29	48.50	48.15	48.00 - 48.95	16,945	817,856.65	23
634	2024-02-28	48.97	48.37	48.00 - 48.97	8,539	414,397.34	12
635	2024-02-27	49.30	48.15	47.00 - 49.30	48,716	2,316,715.04	42
636	2024-02-26	49.37	49.41	47.90 - 49.94	23,814	1,156,779.67	37
637	2024-02-23	49.92	49.37	48.00 - 49.94	18,357	908,711.17	32
638	2024-02-22	49.94	48.75	48.00 - 49.94	23,610	1,156,117.93	18
639	2024-02-21	52.35	49.96	47.00 - 52.35	63,799	3,151,523.91	62
640	2024-02-20	52.49	52.47	50.02 - 52.50	7,325	379,807.16	11
641	2024-02-19	52.20	50.19	50.00 - 53.00	46,091	2,383,713.27	66
642	2024-02-16	53.44	53.44	53.00 - 53.44	9,775	522,336.40	14
643	2024-02-15	53.48	53.15	52.14 - 53.50	40,525	2,163,886.68	29
644	2024-02-14	53.11	53.08	52.50 - 53.48	37,930	2,005,954.29	22
645	2024-02-13	53.50	53.44	53.10 - 53.50	15,761	842,437.72	18
646	2024-02-09	53.50	53.49	53.45 - 53.50	135,730	7,261,103.80	16
647	2024-02-08	53.49	53.49	53.00 - 53.49	30,883	1,646,805.00	44
648	2024-02-07	53.50	53.49	52.50 - 53.50	67,286	3,591,965.54	37
649	2024-02-06	50.00	53.47	50.00 - 54.00	240,928	12,276,583.05	45
650	2024-02-05	49.90	49.02	49.00 - 50.00	15,026	740,028.91	32
651	2024-02-02	50.00	49.90	49.50 - 50.00	8,887	443,696.24	26
652	2024-02-01	49.50	49.99	49.50 - 50.00	40,327	2,015,641.46	13
653	2024-01-31	48.22	49.50	48.22 - 49.50	6,771	327,149.08	8
654	2024-01-30	49.50	49.50	48.22 - 49.50	12,087	590,194.51	18
655	2024-01-29	48.50	49.50	48.50 - 49.50	23,400	1,140,943.00	14
656	2024-01-26	48.99	48.99	48.99 - 48.99	9,680	474,223.20	6
657	2024-01-25	49.00	48.99	48.76 - 49.00	26,418	1,293,758.80	11
658	2024-01-24	49.00	49.00	49.00 - 49.00	2,477	121,373.00	4
659	2024-01-23	49.81	49.19	49.00 - 49.99	6,866	339,353.15	15
660	2024-01-22	48.90	49.72	48.90 - 49.81	13,148	646,549.42	13
661	2024-01-19	48.90	48.90	48.90 - 48.90	2,486	121,565.40	2
662	2024-01-18	48.90	48.90	48.90 - 48.90	310	15,159.00	1
663	2024-01-17	47.40	48.90	47.02 - 48.90	2,857	138,996.78	7
664	2024-01-16	48.00	47.40	47.01 - 48.90	23,310	1,114,082.21	29
665	2024-01-15	48.90	48.90	48.00 - 48.90	13,573	652,553.64	17
666	2024-01-12	48.90	48.90	48.90 - 48.90	994	48,606.60	8
667	2024-01-11	49.00	48.90	48.90 - 49.00	750	36,710.00	3
668	2024-01-10	48.00	48.96	48.00 - 49.00	43,428	2,088,312.50	5
669	2024-01-09	49.00	49.00	47.07 - 49.00	2,154	103,531.95	9
670	2024-01-08	49.09	48.18	47.00 - 49.10	52,680	2,540,264.19	34
671	2024-01-05	49.09	49.09	49.00 - 49.09	11,799	578,243.88	12
672	2024-01-04	49.10	49.10	49.10 - 49.10	7,910	388,381.00	7
673	2024-01-03	49.53	49.50	49.10 - 49.53	2,564	126,955.96	12
674	2024-01-02	49.10	49.54	49.10 - 49.54	7,562	374,279.50	14
675	2023-12-28	49.00	49.53	49.00 - 49.53	90,962	4,457,748.30	10
676	2023-12-27	49.00	49.00	48.50 - 49.00	285	13,914.50	4
677	2023-12-26	49.00	49.00	49.00 - 49.00	1,236	60,564.00	9
678	2023-12-25	49.52	49.52	49.52 - 49.52	115	5,694.80	2
679	2023-12-22	49.52	49.52	49.52 - 49.52	100	4,952.00	1
680	2023-12-21	48.12	49.53	48.12 - 49.53	6,087	294,667.53	5
681	2023-12-20	49.54	49.53	49.53 - 49.54	1,100	54,484.00	2
682	2023-12-19	49.54	49.54	48.85 - 49.54	635	31,455.83	4
683	2023-12-18	49.00	49.55	49.00 - 49.70	5,590	274,023.75	6
684	2023-12-15	49.29	48.83	48.00 - 49.70	4,019	197,211.70	8
685	2023-12-14	49.20	49.20	49.20 - 49.20	5,000	246,000.00	1
686	2023-12-13	49.29	46.43	45.08 - 49.29	54,083	2,514,051.90	33
687	2023-12-12	48.01	48.02	48.00 - 49.29	11,686	561,126.44	12
688	2023-12-11	48.20	48.20	48.20 - 49.29	6,292	303,616.66	10
689	2023-12-08	48.10	48.15	48.10 - 50.00	3,603	173,500.00	3
690	2023-12-07	49.00	49.29	49.00 - 50.00	8,943	440,830.00	6
691	2023-12-06	49.00	49.00	49.00 - 49.00	1,453	71,197.00	8
692	2023-12-05	49.00	49.00	48.10 - 49.00	315	15,345.10	6
693	2023-12-04	49.00	48.85	48.12 - 50.51	28,033	1,373,174.72	13
694	2023-12-01	52.00	52.00	52.00 - 52.00	2,307	119,964.00	6
695	2023-11-30	53.00	52.08	52.00 - 53.00	613	31,926.00	5
696	2023-11-29	49.44	53.09	49.44 - 53.09	90,916	4,712,665.16	13
697	2023-11-28	48.90	49.01	48.90 - 50.00	53,310	2,609,289.62	12
698	2023-11-27	49.00	50.97	49.00 - 51.98	37,631	1,846,701.27	15
699	2023-11-24	49.00	48.09	48.05 - 49.00	16,160	777,317.42	7
700	2023-11-23	49.00	49.00	49.00 - 49.00	1,156	56,644.00	3
701	2023-11-22	48.12	48.87	48.12 - 49.00	37,713	1,817,687.00	20
702	2023-11-21	51.00	49.21	49.00 - 52.75	7,954	396,443.25	7
703	2023-11-20	51.00	52.80	51.00 - 52.80	342	17,648.20	7
704	2023-11-17	52.60	53.00	48.05 - 53.00	135,748	7,114,914.60	6
705	2023-11-16	48.79	52.70	48.00 - 53.00	172,597	8,610,310.17	26
706	2023-11-15	48.79	47.31	47.00 - 48.79	38,084	1,825,763.34	18
707	2023-11-13	48.00	48.79	48.00 - 48.80	10,572	509,594.20	8
708	2023-11-10	48.80	48.80	48.80 - 48.80	1,170	57,096.00	7
709	2023-11-09	48.80	48.80	48.80 - 48.80	3,924	191,491.20	8
710	2023-11-08	48.88	48.88	48.20 - 48.88	1,295	62,619.60	7
711	2023-11-07	48.88	48.88	48.10 - 48.88	5,737	280,375.04	11
712	2023-11-06	48.90	48.54	48.06 - 48.99	15,604	757,488.00	22
713	2023-11-03	49.00	48.99	48.99 - 49.00	2,135	104,593.98	4
714	2023-11-02	49.47	49.46	49.00 - 49.47	10,920	535,223.22	6
715	2023-11-01	49.01	49.48	49.01 - 49.48	11,493	566,265.83	9
716	2023-10-31	49.00	49.00	49.00 - 49.00	11,907	583,443.00	4
717	2023-10-30	49.49	49.00	48.08 - 49.49	17,894	869,920.85	13
718	2023-10-27	48.54	49.49	48.06 - 49.49	23,801	1,152,497.78	5
719	2023-10-26	49.50	48.54	48.50 - 49.50	9,908	481,678.73	13
720	2023-10-25	49.53	49.01	48.30 - 49.53	13,303	651,484.80	9
721	2023-10-24	49.00	49.54	48.06 - 49.54	13,576	658,481.12	15
722	2023-10-23	48.98	49.54	48.00 - 50.00	130,718	6,412,217.22	36
723	2023-10-20	49.00	48.24	48.20 - 49.00	6,998	338,300.55	12
724	2023-10-18	49.15	49.00	49.00 - 49.15	10,539	517,971.50	8
725	2023-10-17	49.19	49.00	48.35 - 49.19	2,505	122,772.27	7
726	2023-10-16	48.10	49.23	48.10 - 49.30	2,663	128,394.00	13
727	2023-10-13	49.39	49.39	49.39 - 49.39	117	5,778.63	4
728	2023-10-12	49.50	48.75	48.50 - 49.50	501	24,455.50	7
729	2023-10-11	48.04	48.72	48.00 - 49.50	12,626	608,585.41	17
730	2023-10-10	49.59	48.03	48.00 - 49.60	13,631	655,673.28	14
731	2023-10-09	48.00	49.59	48.00 - 49.70	7,453	359,892.30	5
732	2023-10-06	48.11	48.38	48.11 - 49.89	6,008	290,653.85	5
733	2023-10-05	48.20	49.94	48.11 - 49.95	6,028	290,766.27	10
734	2023-10-04	49.88	49.06	49.00 - 49.88	1,900	94,208.80	9
735	2023-10-03	48.50	49.98	48.50 - 49.98	4,117	204,302.46	10
736	2023-10-02	49.98	49.98	49.00 - 49.98	7,378	363,287.84	15
737	2023-09-29	49.00	49.98	49.00 - 49.98	4,632	228,110.68	6
738	2023-09-28	49.95	49.90	49.36 - 49.98	7,474	373,033.05	12
739	2023-09-27	49.97	49.98	48.03 - 49.98	4,229	207,936.71	13
740	2023-09-26	49.90	49.36	48.90 - 49.98	4,548	224,583.87	19
741	2023-09-25	49.90	49.90	49.90 - 49.97	2,220	110,781.50	6
742	2023-09-22	48.00	48.00	48.00 - 50.67	205,065	9,843,146.70	9
743	2023-09-21	48.00	49.90	48.00 - 50.00	5,510	266,373.26	8
744	2023-09-20	48.00	48.00	48.00 - 50.67	205,065	9,843,146.70	9
745	2023-09-19	50.70	49.65	49.50 - 50.70	1,076	53,420.92	4
746	2023-09-18	48.00	50.70	48.00 - 50.70	9,896	478,426.20	21
747	2023-09-15	51.00	49.74	49.00 - 51.00	19,136	953,610.73	15
748	2023-09-14	50.95	50.95	50.94 - 51.00	2,820	143,686.69	7
749	2023-09-13	50.95	50.96	50.95 - 51.00	24,388	1,242,590.10	13
750	2023-09-12	50.99	50.95	49.00 - 51.00	689	35,125.43	9
751	2023-09-11	48.00	49.07	48.00 - 50.99	116,434	5,592,585.46	18
752	2023-09-08	49.00	49.00	49.00 - 49.00	150	7,350.00	2
753	2023-09-07	48.00	48.68	48.00 - 49.00	33,537	1,613,119.50	12
754	2023-09-06	48.00	49.00	48.00 - 49.00	66,443	3,195,675.20	9
755	2023-09-05	48.01	48.90	48.00 - 48.90	88,012	4,233,266.89	22
756	2023-09-04	48.05	48.79	48.05 - 48.80	30,989	1,489,642.40	5
757	2023-09-01	48.80	48.79	48.15 - 48.80	5,146	250,566.74	6
758	2023-08-31	48.80	48.30	48.02 - 48.80	32,018	1,546,319.31	14
759	2023-08-30	48.05	48.80	48.05 - 48.80	7,064	341,749.95	8
760	2023-08-29	48.90	48.80	48.02 - 48.90	10,914	524,600.83	9
761	2023-08-28	49.00	48.53	48.00 - 49.00	56,319	2,710,784.57	28
762	2023-08-25	48.11	49.78	48.10 - 49.78	9,808	473,453.36	7
763	2023-08-24	48.20	48.23	48.10 - 48.55	46,374	2,235,736.80	9
764	2023-08-23	48.08	48.20	48.08 - 48.20	13,191	635,199.36	11
765	2023-08-22	48.20	48.20	48.10 - 48.20	11,492	553,644.40	15
766	2023-08-21	48.20	48.20	48.00 - 49.00	22,794	1,098,595.80	9
767	2023-08-18	49.78	49.00	49.00 - 49.78	5,283	259,741.16	12
768	2023-08-17	49.90	49.78	49.78 - 49.90	42,701	2,130,755.90	3
769	2023-08-16	52.90	49.12	49.00 - 52.90	29,642	1,468,707.01	20
770	2023-08-15	49.33	49.18	49.00 - 50.00	27,980	1,376,042.69	16
771	2023-08-14	52.99	52.30	49.21 - 52.99	2,661	139,902.53	9
772	2023-08-11	53.49	53.46	53.00 - 53.49	2,304	123,170.40	6
773	2023-08-10	54.10	53.00	52.00 - 54.10	4,838	260,905.60	14
774	2023-08-09	55.00	55.00	55.00 - 55.00	37,730	2,075,150.00	9
775	2023-08-08	50.00	54.91	49.99 - 57.40	939,091	50,416,545.62	47
776	2023-08-07	50.00	49.96	49.00 - 50.00	2,274	113,605.35	6
777	2023-08-04	48.13	50.00	47.53 - 50.50	14,886	720,919.54	27
778	2023-08-03	50.90	48.49	48.05 - 50.90	23,221	1,131,272.12	15
779	2023-08-02	50.90	50.93	50.90 - 51.00	5,643	287,397.10	6
780	2023-08-01	50.50	48.59	48.51 - 50.90	10,338	512,830.58	14
781	2023-07-31	48.10	50.99	48.10 - 51.00	6,110	295,187.72	5
782	2023-07-28	51.00	50.99	48.06 - 51.00	12,288	617,579.13	22
783	2023-07-27	50.00	51.00	50.00 - 51.00	5,718	288,431.00	11
784	2023-07-26	48.00	49.99	47.53 - 50.00	73,927	3,559,686.74	24
785	2023-07-25	51.48	50.00	50.00 - 51.48	6,218	314,621.84	7
786	2023-07-24	51.80	50.91	49.51 - 51.80	6,301	321,851.65	33
787	2023-07-21	51.50	51.70	51.00 - 51.80	12,039	622,277.80	21
788	2023-07-20	51.80	51.51	51.50 - 51.80	13,366	690,948.80	15
789	2023-07-19	52.10	52.10	51.50 - 52.10	33,018	1,715,706.80	18
790	2023-07-18	52.50	52.82	51.50 - 53.00	29,880	1,561,788.70	22
791	2023-07-17	51.00	53.00	51.00 - 53.00	25,283	1,296,524.62	10
792	2023-07-07	51.50	53.00	51.00 - 53.00	27,934	1,462,937.74	11
793	2023-07-06	51.00	51.48	51.00 - 51.48	20,964	1,070,549.28	7
794	2023-07-05	51.00	51.00	48.00 - 51.00	35,175	1,718,499.71	25
795	2023-07-04	50.95	50.06	48.00 - 51.00	21,608	1,087,276.64	50
796	2023-07-03	50.00	50.95	50.00 - 51.00	24,232	1,215,027.00	12
797	2023-06-30	51.48	51.03	49.00 - 51.48	14,683	738,227.70	32
798	2023-06-29	52.00	50.32	49.00 - 52.00	24,139	1,216,598.98	22
799	2023-06-28	52.00	51.99	50.00 - 52.00	6,479	331,197.09	13
800	2023-06-27	50.50	52.04	50.00 - 52.20	15,429	781,188.92	26
801	2023-06-26	50.00	52.00	50.00 - 53.00	75,570	3,917,020.80	18
802	2023-06-23	53.20	53.00	51.00 - 53.20	52,803	2,800,538.92	19
803	2023-06-22	53.20	53.20	53.00 - 53.20	5,290	281,316.20	9
804	2023-06-21	53.15	52.10	51.00 - 53.20	53,556	2,809,232.00	20
805	2023-06-20	52.00	53.19	52.00 - 53.19	19,944	1,059,262.74	9
806	2023-06-19	51.05	53.06	51.00 - 53.10	244,870	12,678,800.78	21
807	2023-06-16	52.00	52.30	51.00 - 53.20	84,199	4,353,345.74	19
808	2023-06-15	53.20	53.15	53.00 - 53.20	3,520	187,164.04	9
809	2023-06-14	53.20	53.20	53.20 - 53.20	3,080	163,856.00	4
810	2023-06-13	51.00	53.12	51.00 - 53.20	316,992	16,748,040.60	20
811	2023-06-12	52.00	53.00	50.50 - 53.00	141,091	7,330,048.27	25
812	2023-06-09	53.00	53.00	53.00 - 53.00	3,010	159,530.00	5
813	2023-06-08	53.00	52.95	51.56 - 53.00	72,513	3,837,150.79	26
814	2023-06-07	53.00	53.00	51.55 - 53.00	102,735	5,436,811.42	16
815	2023-06-06	52.50	52.33	52.01 - 53.00	149,402	7,836,521.09	16
816	2023-06-05	52.50	53.00	52.50 - 53.00	139,346	7,364,142.00	15
817	2023-06-02	52.01	53.00	52.01 - 53.00	181,193	9,580,547.13	23
818	2023-05-31	52.85	52.90	52.80 - 52.90	94,512	4,995,765.80	17
819	2023-05-30	52.00	52.73	51.00 - 52.85	431,574	22,101,172.82	27
820	2023-05-29	52.50	52.73	52.00 - 52.85	104,065	5,462,378.60	17
821	2023-05-26	52.85	52.85	52.85 - 52.85	4,027	212,826.95	8
822	2023-05-25	52.10	52.90	50.00 - 52.90	101,039	5,253,765.86	32
823	2023-05-24	52.85	52.88	50.00 - 52.88	38,064	1,949,386.22	28
824	2023-05-23	52.50	52.88	50.00 - 52.91	115,897	6,037,301.45	54
825	2023-05-22	53.00	52.91	52.08 - 53.00	38,855	2,058,764.90	20
826	2023-05-19	53.00	52.91	52.08 - 53.00	169,494	8,981,037.35	7
827	2023-05-18	53.00	52.08	52.00 - 53.00	67,113	3,512,306.39	22
828	2023-05-17	52.30	52.81	51.94 - 53.00	412,796	21,684,876.47	51
829	2023-05-16	52.79	52.76	52.40 - 53.25	213,627	11,268,087.79	42
830	2023-05-15	52.80	52.67	52.50 - 52.80	87,980	4,633,947.97	40
831	2023-05-12	52.80	52.81	52.60 - 53.00	245,500	12,964,623.50	18
832	2023-05-11	53.20	53.15	52.81 - 53.25	7,614	405,138.47	19
833	2023-05-10	52.90	53.00	52.80 - 53.30	110,733	5,860,265.11	17
834	2023-05-09	53.29	53.22	53.00 - 53.30	35,331	1,878,349.96	26
835	2023-05-08	53.20	53.21	52.40 - 53.30	126,472	6,714,792.83	47
836	2023-05-05	53.20	53.19	53.00 - 53.20	11,223	596,554.55	18
837	2023-05-04	53.44	53.20	52.10 - 53.44	177,278	9,352,716.11	24
838	2023-05-03	52.00	53.14	51.21 - 53.38	567,733	30,101,592.71	33
839	2023-05-02	52.21	53.43	50.42 - 53.50	888,727	47,484,345.89	67
840	2023-05-01	53.00	52.94	52.50 - 53.49	112,855	5,988,845.24	37
841	2023-04-28	53.05	53.49	53.00 - 53.49	27,481	1,463,965.00	9
842	2023-04-27	53.00	53.45	53.00 - 53.45	87,017	4,612,036.00	10
843	2023-04-26	53.49	53.00	52.50 - 53.49	13,748	726,145.71	19
844	2023-04-25	53.00	53.01	53.00 - 53.78	48,872	2,613,509.26	19
845	2023-04-24	53.00	53.25	52.50 - 53.80	112,336	5,970,062.94	34
846	2023-04-21	53.00	52.21	52.20 - 53.00	19,062	1,008,801.60	13
847	2023-04-20	53.45	53.00	53.00 - 53.45	37,433	1,990,003.15	14
848	2023-04-19	53.00	53.50	51.00 - 53.50	120,525	6,369,359.27	43
849	2023-04-18	53.49	53.23	52.00 - 53.50	103,735	5,502,600.34	37
850	2023-04-17	53.06	53.04	53.00 - 53.06	18,573	985,261.70	27
851	2023-04-14	50.00	53.06	49.88 - 54.50	1,305,813	68,016,737.55	106
852	2023-04-13	52.99	50.53	50.00 - 52.99	148,032	7,488,520.95	61
853	2023-04-12	53.00	51.45	50.02 - 55.00	477,559	25,051,923.13	75
854	2023-04-11	53.94	53.24	45.08 - 57.00	5,230,955	278,311,246.72	99

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