Өмнөх өдрийн хаалтын ханш	1,484.00
Нээлтийн ханш	1,493.00
Хаалтын ханш	1,492.00
Тухайн өдрийн VWAP	1,495.05
Авах дээд үнэ	1,493.00 x 1,577
Зарах доод үнэ	1,568.00 x 10
Нийт гаргасан хувьцаа	1,052,700,000
Эргэлтэд гаргасан хувьцаа	1,049,846,777

Өдрийн хязгаар	1,484.00 - 1,570.00
Арилжигдсан ширхэг	2,464
Арилжааны үнийн дүн	3,683,793.00
Хэлцлийн тоо	57
52 долоо хоног	880.00 - 1,484.00
ISIN	MN00XAC05687
Зах зээлийн үнэлгээ	1,566,371,391,284.00

№	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	1,400.00	1,484.00	1,400.00 - 1,500.00	6,282	8,936,835.00	59
2	2026-09-21	1,390.00	1,400.00	1,390.00 - 1,400.00	3,344	4,665,641.00	63
3	2026-09-18	1,387.00	1,382.00	1,375.00 - 1,390.00	5,127	7,105,260.00	74
4	2026-09-17	1,380.00	1,387.00	1,369.00 - 1,390.00	5,331	7,351,193.00	65
5	2026-09-16	1,370.00	1,378.00	1,369.00 - 1,389.00	1,218	1,670,667.00	47
6	2026-09-15	1,365.00	1,369.00	1,361.00 - 1,370.00	5,228	7,146,275.00	76
7	2026-09-14	1,366.00	1,361.00	1,351.00 - 1,368.00	10,292	14,029,450.00	78
8	2026-09-11	1,365.00	1,362.00	1,350.00 - 1,369.00	6,988	9,504,904.00	55
9	2026-09-10	1,330.00	1,364.00	1,330.00 - 1,365.00	4,741	6,341,659.00	59
10	2026-09-09	1,320.00	1,325.00	1,320.00 - 1,330.00	9,454	12,506,709.00	49
11	2026-09-08	1,330.00	1,322.00	1,300.00 - 1,342.00	15,394	20,310,158.00	86
12	2026-09-07	1,353.00	1,342.00	1,352.00 - 1,361.00	16,266	21,973,254.00	76
13	2026-09-04	1,363.00	1,362.00	1,353.00 - 1,364.00	1,477	2,010,696.00	50
14	2026-09-03	1,306.00	1,353.00	1,305.00 - 1,370.00	4,514	5,947,558.00	56
15	2026-09-02	1,300.00	1,306.00	1,290.00 - 1,340.00	6,551	8,531,340.00	53
16	2026-09-01	1,293.00	1,295.00	1,289.00 - 1,300.00	25,095	32,496,707.00	65
17	2026-08-31	1,294.00	1,292.00	1,289.00 - 1,297.00	18,298	23,626,229.00	78
18	2026-08-28	1,302.00	1,292.00	1,287.00 - 1,302.00	10,870	14,124,777.00	87
19	2026-08-27	1,288.00	1,293.00	1,283.00 - 1,306.00	3,422	4,417,530.00	57
20	2026-08-26	1,250.00	1,283.00	1,246.00 - 1,300.00	10,906	13,647,229.00	65
21	2026-08-25	1,225.00	1,234.00	1,225.00 - 1,250.00	21,730	26,790,912.00	77
22	2026-08-24	1,232.00	1,225.00	1,224.00 - 1,232.00	8,665	10,650,790.00	102
23	2026-08-21	1,265.00	1,235.00	1,233.00 - 1,265.00	12,565	15,718,467.00	53
24	2026-08-20	1,245.00	1,265.00	1,233.00 - 1,310.00	9,851	12,588,190.00	80
25	2026-08-19	1,170.00	1,233.00	1,170.00 - 1,248.00	8,044	9,527,091.00	48
26	2026-08-18	1,190.00	1,222.00	1,190.00 - 1,228.00	8,172	9,928,623.00	52
27	2026-08-17	1,200.00	1,191.00	1,163.00 - 1,200.00	13,087	15,504,234.00	81
28	2026-08-14	1,210.00	1,200.00	1,175.00 - 1,219.00	6,230	7,505,548.00	62
29	2026-08-13	1,224.00	1,220.00	1,196.00 - 1,224.00	5,383	6,580,015.00	45
30	2026-08-12	1,190.00	1,198.00	1,188.00 - 1,230.00	28,927	34,535,753.00	61
31	2026-08-11	1,165.00	1,191.00	1,165.00 - 1,192.00	9,459	11,139,053.00	52
32	2026-08-10	1,171.00	1,188.00	1,170.00 - 1,196.00	18,176	21,410,622.00	59
33	2026-08-07	1,178.00	1,172.00	1,171.00 - 1,198.00	16,914	19,907,916.00	57
34	2026-08-06	1,178.00	1,178.00	1,170.00 - 1,179.00	525	617,449.00	41
35	2026-08-05	1,165.00	1,165.00	1,120.00 - 1,169.00	19,744	22,855,528.00	112
36	2026-08-04	1,156.00	1,170.00	1,156.00 - 1,175.00	2,951	3,433,437.00	37
37	2026-08-03	1,148.00	1,170.00	1,148.00 - 1,179.00	42,874	49,556,982.00	84
38	2026-07-31	1,150.00	1,154.00	1,149.00 - 1,155.00	6,118	7,037,494.00	58
39	2026-07-30	1,155.00	1,155.00	1,153.00 - 1,155.00	2,415	2,789,008.00	30
40	2026-07-29	1,151.00	1,159.00	1,151.00 - 1,160.00	11,110	12,830,681.00	38
41	2026-07-28	1,160.00	1,149.00	1,145.00 - 1,160.00	15,383	17,718,411.00	69
42	2026-07-27	1,155.00	1,156.00	1,153.00 - 1,166.00	13,064	15,098,826.00	55
43	2026-07-24	1,144.00	1,153.00	1,144.00 - 1,155.00	25,031	28,719,648.00	45
44	2026-07-23	1,146.00	1,146.00	1,146.00 - 1,147.00	2,700	3,094,422.00	30
45	2026-07-22	1,146.00	1,145.00	1,140.00 - 1,146.00	10,739	12,296,640.00	57
46	2026-07-21	1,150.00	1,147.00	1,140.00 - 1,155.00	8,004	9,188,775.00	67
47	2026-07-20	1,164.00	1,150.00	1,142.00 - 1,164.00	1,695	1,954,784.00	57
48	2026-07-09	1,140.00	1,121.00	1,114.00 - 1,247.00	42,991	49,096,350.00	93
49	2026-07-08	1,146.00	1,142.00	1,113.00 - 1,147.00	1,731	1,968,810.00	35
50	2026-07-07	1,179.00	1,114.00	1,113.00 - 1,179.00	55,793	62,438,762.00	115
51	2026-07-06	1,150.00	1,177.00	1,150.00 - 1,184.00	25,844	30,235,327.00	65
52	2026-07-03	1,187.00	1,184.00	1,175.00 - 1,187.00	1,899	2,250,400.00	47
53	2026-07-02	1,190.00	1,175.00	1,160.00 - 1,225.00	18,542	21,878,525.00	111
54	2026-07-01	1,185.00	1,190.00	1,184.00 - 1,247.00	3,430	4,101,682.00	53
55	2026-06-30	1,319.00	1,265.00	1,178.00 - 1,319.00	24,946	30,818,390.00	86
56	2026-06-29	1,335.00	1,331.00	1,320.00 - 1,335.00	4,512	6,019,587.00	50
57	2026-06-26	1,300.00	1,335.00	1,289.00 - 1,345.00	2,194	2,860,804.00	39
58	2026-06-25	1,200.00	1,300.00	1,200.00 - 1,300.00	22,533	27,163,680.00	37
59	2026-06-24	1,175.00	1,200.00	1,175.00 - 1,269.00	16,611	19,726,602.00	30
60	2026-06-23	1,174.00	1,172.00	1,156.00 - 1,174.00	103,488	121,083,858.00	49
61	2026-06-22	1,171.00	1,172.00	1,166.00 - 1,174.00	12,272	14,368,276.00	44
62	2026-06-19	1,168.00	1,171.00	1,168.00 - 1,173.00	7,307	8,538,056.00	30
63	2026-06-18	1,162.00	1,154.00	1,120.00 - 1,170.00	25,908	29,496,441.00	43
64	2026-06-17	1,120.00	1,130.00	1,120.00 - 1,169.00	7,457	8,376,812.00	45
65	2026-06-16	1,111.00	1,173.00	1,110.00 - 1,175.00	27,875	31,186,890.00	55
66	2026-06-15	1,170.00	1,133.00	1,111.00 - 1,175.00	1,636	1,904,694.00	25
67	2026-06-12	1,170.00	1,170.00	1,110.00 - 1,170.00	2,153	2,430,087.00	20
68	2026-06-11	1,100.00	1,160.00	1,100.00 - 1,175.00	21,733	25,151,747.00	33
69	2026-06-10	1,110.00	1,102.00	1,088.00 - 1,174.00	263,199	289,626,331.00	45
70	2026-06-09	1,160.00	1,174.00	1,090.00 - 1,177.00	847,653	931,708,027.00	82
71	2026-06-08	1,160.00	1,141.00	1,102.00 - 1,160.00	6,074	7,013,246.00	94
72	2026-06-05	1,150.00	1,159.00	1,150.00 - 1,179.00	2,157	2,482,766.00	29
73	2026-06-04	1,085.00	1,179.00	1,085.00 - 1,180.00	31,502	34,346,233.00	38
74	2026-06-03	1,085.00	1,082.00	1,080.00 - 1,085.00	6,222	6,739,506.00	70
75	2026-06-02	1,090.00	1,086.00	1,083.00 - 1,090.00	4,274	4,645,507.00	70
76	2026-05-29	1,095.00	1,090.00	1,082.00 - 1,095.00	5,311	5,784,659.00	41
77	2026-05-28	1,100.00	1,089.00	1,085.00 - 1,100.00	853	931,645.00	27
78	2026-05-27	1,095.00	1,082.00	1,082.00 - 1,100.00	10,063	11,018,416.00	36
79	2026-05-26	1,100.00	1,089.00	1,080.00 - 1,109.00	7,218	7,896,359.00	41
80	2026-05-25	1,099.00	1,100.00	1,080.00 - 1,100.00	19,291	20,930,690.00	46
81	2026-05-22	1,080.00	1,080.00	1,080.00 - 1,090.00	14,353	15,504,540.00	37
82	2026-05-21	1,090.00	1,089.00	1,080.00 - 1,090.00	7,053	7,647,266.00	42
83	2026-05-20	1,100.00	1,099.00	1,080.00 - 1,100.00	12,573	13,816,405.00	43
84	2026-05-19	1,100.00	1,098.00	1,080.00 - 1,100.00	53,597	57,988,477.00	99
85	2026-05-18	1,090.00	1,089.00	1,089.00 - 1,180.00	4,880	5,330,491.00	27
86	2026-05-15	1,085.00	1,088.00	1,085.00 - 1,090.00	820	892,021.00	31
87	2026-05-14	1,084.00	1,085.00	1,084.00 - 1,090.00	3,866	4,192,045.00	37
88	2026-05-13	1,080.00	1,083.00	1,080.00 - 1,084.00	17,200	18,585,829.00	36
89	2026-05-12	1,083.00	1,085.00	1,083.00 - 1,087.00	17,448	18,899,127.00	33
90	2026-05-11	1,084.00	1,083.00	1,083.00 - 1,085.00	8,828	9,568,212.00	45
91	2026-05-08	1,085.00	1,085.00	1,083.00 - 1,085.00	13,408	14,543,062.00	37
92	2026-05-07	1,080.00	1,085.00	1,080.00 - 1,085.00	26,708	28,880,848.00	37
93	2026-05-06	1,083.00	1,082.00	1,080.00 - 1,083.00	25,466	27,543,820.00	58
94	2026-05-05	1,083.00	1,083.00	1,080.00 - 1,083.00	8,621	9,322,942.00	56
95	2026-05-04	1,080.00	1,083.00	1,080.00 - 1,083.00	18,632	20,130,648.00	81
96	2026-05-01	1,080.00	1,080.00	1,080.00 - 1,083.00	64,345	69,498,775.00	121
97	2026-04-30	1,085.00	1,083.00	1,080.00 - 1,085.00	13,069	14,130,826.00	61
98	2026-04-29	1,080.00	1,085.00	1,080.00 - 1,085.00	14,711	15,890,424.00	25
99	2026-04-28	1,080.00	1,080.00	1,080.00 - 1,085.00	11,925	12,885,354.00	51
100	2026-04-27	1,089.00	1,085.00	1,085.00 - 1,089.00	4,605	5,007,170.00	46
101	2026-04-24	1,085.00	1,089.00	1,084.00 - 1,089.00	8,329	9,048,589.00	36
102	2026-04-23	1,085.00	1,089.00	1,085.00 - 1,089.00	1,098	1,191,522.00	28
103	2026-04-22	1,090.00	1,081.00	1,080.00 - 1,090.00	3,571	3,874,116.00	36
104	2026-04-21	1,060.00	1,080.00	1,060.00 - 1,090.00	389,682	420,243,458.00	120
105	2026-04-20	1,004.00	1,065.00	1,000.00 - 1,065.00	16,759	17,371,792.00	41
106	2026-04-17	1,000.00	1,065.00	1,000.00 - 1,068.00	3,322	3,370,279.00	15
107	2026-04-16	1,068.00	1,064.00	1,011.00 - 1,069.00	2,955	3,144,701.00	26
108	2026-04-15	1,069.00	1,069.00	1,050.00 - 1,074.00	4,116	4,399,169.00	26
109	2026-04-14	1,069.00	1,068.00	1,060.00 - 1,069.00	2,333	2,486,076.00	22
110	2026-04-13	1,001.00	1,068.00	1,000.00 - 1,074.00	4,578	4,764,386.00	33
111	2026-04-10	1,001.00	1,075.00	1,000.00 - 1,075.00	26,396	27,467,201.00	54
112	2026-04-09	1,010.00	1,019.00	1,001.00 - 1,050.00	2,905	2,943,240.00	27
113	2026-04-08	992.00	1,010.00	986.00 - 1,050.00	2,190	2,211,487.00	26
114	2026-04-07	1,000.00	1,022.00	991.00 - 1,055.00	7,394	7,465,151.87	30
115	2026-04-06	1,050.00	1,006.00	981.02 - 1,050.00	6,493	6,510,675.28	46
116	2026-04-03	1,062.00	1,056.00	1,003.00 - 1,062.00	430	440,726.00	16
117	2026-04-02	1,040.00	1,072.00	1,000.00 - 1,072.00	14,985	15,430,320.00	33
118	2026-04-01	1,065.00	1,074.00	1,040.00 - 1,074.00	4,931	5,240,690.00	17
119	2026-03-31	1,074.00	1,075.00	1,040.00 - 1,075.00	18,719	19,861,870.00	39
120	2026-03-30	1,060.00	1,074.00	1,060.00 - 1,075.00	6,446	6,902,220.00	18
121	2026-03-27	1,074.00	1,074.00	1,064.00 - 1,075.00	7,180	7,679,681.00	17
122	2026-03-26	1,065.00	1,074.00	1,033.00 - 1,075.00	1,803	1,919,829.00	23
123	2026-03-25	1,079.00	1,074.00	1,065.00 - 1,079.00	9,102	9,747,831.00	23
124	2026-03-24	1,040.00	1,078.00	1,034.00 - 1,079.00	6,473	6,925,623.00	26
125	2026-03-23	1,070.00	1,080.00	1,040.00 - 1,080.00	4,553	4,871,929.00	30
126	2026-03-20	1,080.00	1,080.00	1,070.00 - 1,080.00	4,436	4,789,879.00	18
127	2026-03-19	1,070.00	1,080.00	1,035.00 - 1,099.00	10,275	10,987,004.00	28
128	2026-03-18	1,080.00	1,081.00	1,078.00 - 1,100.00	16,720	18,065,304.00	24
129	2026-03-17	1,080.00	1,084.00	1,080.00 - 1,085.00	14,684	15,917,116.00	25
130	2026-03-16	1,078.00	1,084.00	1,078.00 - 1,085.00	9,477	10,228,978.00	32
131	2026-03-13	1,070.00	1,078.00	1,070.00 - 1,078.00	4,311	4,632,594.00	24
132	2026-03-12	1,077.00	1,076.00	1,065.00 - 1,077.00	4,848	5,173,965.00	25
133	2026-03-11	1,072.00	1,072.00	1,070.00 - 1,076.00	10,298	11,039,844.00	20
134	2026-03-10	1,070.00	1,069.00	1,050.00 - 1,072.00	7,505	8,015,440.00	33
135	2026-03-09	1,060.00	1,070.00	1,060.00 - 1,070.00	762	809,426.00	21
136	2026-03-06	1,070.00	1,070.00	1,070.00 - 1,070.00	696	744,720.00	17
137	2026-03-05	1,071.00	1,068.00	1,022.00 - 1,071.00	2,925	3,120,617.00	25
138	2026-03-04	1,008.00	1,028.00	1,008.00 - 1,072.00	29,735	31,284,712.00	32
139	2026-03-03	1,070.00	1,070.00	1,008.00 - 1,072.00	7,149	7,644,720.00	12
140	2026-03-02	1,007.00	1,070.00	1,007.00 - 1,077.00	3,088	3,218,255.00	44
141	2026-02-27	1,004.00	1,078.00	1,004.00 - 1,078.00	8,197	8,747,251.00	20
142	2026-02-26	1,078.00	1,074.00	1,065.00 - 1,078.00	34,806	37,468,489.00	24
143	2026-02-25	1,001.00	1,080.00	1,000.00 - 1,085.00	9,728	10,371,002.00	30
144	2026-02-24	995.00	1,080.00	995.00 - 1,085.00	27,842	29,759,233.01	40
145	2026-02-23	989.00	1,084.00	980.00 - 1,100.00	18,302	18,282,623.60	55
146	2026-02-16	990.00	989.00	968.00 - 990.00	2,239	2,211,053.50	26
147	2026-02-13	980.89	990.00	966.00 - 990.00	2,856	2,816,717.15	15
148	2026-02-12	980.00	986.21	964.99 - 990.00	26,127	25,616,527.15	27
149	2026-02-11	960.00	969.92	960.00 - 977.99	18,302	17,689,417.90	52
150	2026-02-10	975.00	973.80	930.00 - 977.99	61,361	59,369,648.48	55
151	2026-02-09	960.00	974.06	930.00 - 978.00	60,270	57,771,043.44	63
152	2026-02-06	961.10	978.98	960.00 - 979.00	11,226	10,795,750.47	22
153	2026-02-05	970.00	977.38	960.00 - 979.00	71,136	68,461,997.06	81
154	2026-02-04	979.99	979.99	970.00 - 980.00	10,725	10,429,799.35	34
155	2026-02-03	970.00	979.99	970.00 - 990.00	5,306	5,151,679.33	27
156	2026-02-02	990.00	976.09	970.00 - 990.00	30,927	30,323,607.00	44
157	2026-01-30	980.00	990.00	973.00 - 990.00	6,965	6,844,760.00	16
158	2026-01-29	998.00	973.67	969.00 - 999.00	18,200	17,888,508.79	43
159	2026-01-28	998.99	998.96	998.00 - 999.00	1,621	1,619,298.87	12
160	2026-01-27	998.00	999.00	998.00 - 999.00	4,710	4,703,271.98	23
161	2026-01-26	990.00	999.00	974.00 - 999.00	11,999	11,898,117.00	55
162	2026-01-23	999.00	999.00	998.74 - 999.00	932	931,067.48	17
163	2026-01-22	999.00	998.74	990.00 - 999.00	5,276	5,269,632.00	39
164	2026-01-21	1,000.00	999.08	999.00 - 1,000.00	3,062	3,059,674.87	35
165	2026-01-20	999.98	999.00	999.00 - 1,000.00	492	491,660.14	21
166	2026-01-19	977.00	978.60	976.00 - 1,000.00	3,890	3,814,225.47	63
167	2026-01-16	968.00	999.37	968.00 - 1,000.00	4,320	4,229,567.48	43
168	2026-01-15	970.00	976.99	968.00 - 1,000.00	36,563	35,551,401.70	35
169	2026-01-14	963.00	969.83	960.00 - 970.00	10,008	9,648,726.00	42
170	2026-01-13	970.00	969.75	960.00 - 970.00	18,918	18,328,410.00	61
171	2026-01-12	949.00	969.18	949.00 - 973.00	13,166	12,663,231.06	57
172	2026-01-09	950.00	950.00	950.00 - 950.00	1,558	1,480,100.00	26
173	2026-01-08	950.00	954.95	950.00 - 955.00	2,755	2,618,670.00	24
174	2026-01-07	950.00	951.44	941.00 - 960.00	4,945	4,704,385.57	51
175	2026-01-06	952.00	949.50	949.00 - 952.00	5,220	4,966,039.50	51
176	2026-01-05	952.00	954.42	952.00 - 960.00	5,102	4,864,289.08	49
177	2026-01-02	960.00	952.36	950.00 - 960.00	1,857	1,776,366.84	37
178	2025-12-31	964.00	963.86	949.00 - 970.00	12,080	11,639,135.80	41
179	2025-12-30	940.00	961.88	932.00 - 965.00	124,691	118,069,942.80	48
180	2025-12-26	940.00	949.27	940.00 - 950.00	24,019	22,587,889.95	25
181	2025-12-25	930.00	931.99	930.00 - 932.00	8,520	7,924,191.38	21
182	2025-12-24	930.00	933.00	930.00 - 933.00	8,831	8,217,018.00	29
183	2025-12-23	930.00	933.00	930.00 - 933.00	57,107	53,118,297.00	25
184	2025-12-22	930.00	930.03	930.00 - 933.00	18,138	16,869,204.00	32
185	2025-12-19	940.00	938.00	933.00 - 940.00	2,092	1,955,504.64	25
186	2025-12-18	935.00	934.03	933.00 - 946.00	3,734	3,490,774.00	37
187	2025-12-17	935.00	941.45	935.00 - 949.00	1,378	1,304,148.80	29
188	2025-12-16	935.00	948.73	935.00 - 950.00	2,546	2,406,057.95	32
189	2025-12-15	920.00	950.84	920.00 - 978.00	35,074	32,608,291.00	46
190	2025-12-12	922.00	920.07	920.00 - 922.00	3,086	2,840,467.40	35
191	2025-12-11	920.00	920.00	920.00 - 922.00	32,694	30,088,242.60	35
192	2025-12-10	920.00	922.00	920.00 - 922.00	16,267	14,969,926.00	27
193	2025-12-09	920.00	920.60	920.00 - 922.00	5,649	5,198,759.00	33
194	2025-12-08	920.00	922.00	920.00 - 922.00	19,674	18,100,819.00	18
195	2025-12-05	919.00	920.04	919.00 - 921.96	20,938	19,263,283.84	32
196	2025-12-04	921.00	921.24	920.00 - 922.00	9,239	8,509,362.02	50
197	2025-12-03	920.00	921.90	920.00 - 922.00	5,381	4,951,874.00	19
198	2025-12-02	920.00	920.01	920.00 - 925.00	6,982	6,424,224.96	16
199	2025-12-01	912.00	925.00	912.00 - 925.00	29,887	27,408,278.70	45
200	2025-11-28	911.00	915.00	911.00 - 915.00	2,130	1,941,812.95	23
201	2025-11-27	910.00	915.00	910.00 - 915.00	5,580	5,082,156.00	35
202	2025-11-25	919.00	911.08	910.00 - 919.00	20,850	18,978,924.32	24
203	2025-11-24	910.00	910.41	910.00 - 919.90	24,541	22,338,184.70	35
204	2025-11-20	910.00	919.99	910.00 - 920.00	2,915	2,658,186.00	20
205	2025-11-19	920.00	910.20	910.00 - 920.00	2,334	2,127,312.00	19
206	2025-11-18	900.00	910.05	900.00 - 921.00	67,319	61,189,869.00	37
207	2025-11-17	900.00	902.90	900.00 - 911.00	41,849	37,966,963.98	54
208	2025-11-14	904.00	900.01	900.00 - 904.00	5,225	4,706,129.62	28
209	2025-11-13	900.00	900.31	900.00 - 903.90	22,873	20,586,842.40	26
210	2025-11-12	900.00	896.13	895.00 - 902.00	21,805	19,621,449.35	25
211	2025-11-11	895.33	900.01	895.33 - 902.00	102,204	91,980,551.20	35
212	2025-11-10	880.00	895.33	850.00 - 901.00	132,793	118,984,692.76	43
213	2025-11-07	888.00	884.05	880.00 - 900.00	95,524	85,703,506.24	72
214	2025-11-06	890.00	900.00	888.00 - 900.00	120,360	108,140,055.10	30
215	2025-11-05	889.00	899.84	888.00 - 900.00	123,202	110,844,264.50	48
216	2025-11-04	888.04	895.59	888.00 - 903.00	145,308	130,295,134.31	63
217	2025-11-03	888.04	888.04	888.01 - 889.00	75,832	67,342,580.81	43
218	2025-10-31	890.00	889.00	889.00 - 899.99	8,593	7,656,460.70	26
219	2025-10-30	888.00	896.22	888.00 - 904.00	25,922	23,096,375.40	26
220	2025-10-29	897.00	895.35	890.00 - 897.00	1,395	1,249,815.00	21
221	2025-10-28	888.00	899.00	888.00 - 900.00	7,237	6,428,256.00	15
222	2025-10-27	890.00	890.00	888.00 - 890.00	5,994	5,330,359.00	24
223	2025-10-24	895.00	895.00	895.00 - 900.00	16,063	14,379,595.00	26
224	2025-10-23	896.00	899.52	895.01 - 905.00	10,946	9,843,372.98	41
225	2025-10-22	896.00	906.48	896.00 - 909.00	19,052	17,139,969.00	20
226	2025-10-21	897.01	897.01	897.00 - 897.01	5,408	4,850,986.40	33
227	2025-10-20	898.00	897.68	897.01 - 898.00	2,309	2,073,016.62	23
228	2025-10-17	908.00	910.99	898.00 - 930.00	12,330	11,226,863.31	58
229	2025-10-16	898.00	900.93	898.00 - 909.00	19,446	17,565,078.05	27
230	2025-10-15	900.00	901.25	900.00 - 910.00	2,699	2,430,497.00	25
231	2025-10-14	911.00	900.49	900.00 - 912.00	36,944	33,651,736.90	33
232	2025-10-13	915.00	914.06	912.00 - 920.00	7,818	7,146,234.35	32
233	2025-10-10	920.00	928.96	916.00 - 950.00	1,485	1,392,750.95	26
234	2025-10-09	900.00	912.05	898.00 - 920.00	3,387	3,052,202.00	15
235	2025-10-08	897.00	900.79	895.00 - 920.00	11,045	9,911,754.00	30
236	2025-10-07	888.00	953.17	888.00 - 969.99	8,009	7,197,313.92	17
237	2025-10-06	888.00	888.02	888.00 - 974.00	6,187	5,554,120.18	21
238	2025-10-03	880.00	888.00	880.00 - 979.98	35,057	31,099,289.21	28
239	2025-10-02	880.00	880.02	880.00 - 881.00	23,167	20,387,564.00	20
240	2025-10-01	880.00	881.99	880.00 - 882.00	1,590	1,400,386.00	14
241	2025-09-30	880.00	880.00	880.00 - 882.00	7,456	6,561,306.00	3
242	2025-09-29	881.00	881.00	880.00 - 882.00	1,291	1,137,478.00	15
243	2025-09-26	880.00	880.01	879.00 - 881.00	204,835	180,253,864.70	24
244	2025-09-25	880.00	881.00	880.00 - 881.00	10,575	9,306,108.00	7
245	2025-09-24	880.00	880.02	880.00 - 881.00	2,290	2,015,972.00	15
246	2025-09-23	880.02	881.83	880.00 - 882.00	19,566	17,218,969.22	16
247	2025-09-22	880.00	882.00	880.00 - 882.00	12,276	10,803,360.00	18
248	2025-09-19	882.00	882.00	882.00 - 882.00	534	470,988.00	7
249	2025-09-18	880.00	882.00	880.00 - 882.00	895	788,130.00	10
250	2025-09-17	880.02	880.02	880.02 - 880.02	8,491	7,472,120.20	20
251	2025-09-16	880.00	882.00	880.00 - 883.00	3,910	3,441,804.00	13
252	2025-09-15	885.00	883.01	883.00 - 885.00	3,329	2,945,334.00	9
253	2025-09-12	880.02	885.00	880.00 - 885.00	3,593	3,162,794.46	27
254	2025-09-11	885.00	884.94	880.02 - 885.00	1,447	1,280,501.28	15
255	2025-09-10	880.00	885.00	880.00 - 885.00	17,746	15,618,045.00	15
256	2025-09-09	888.00	884.89	882.00 - 888.00	710	629,416.00	15
257	2025-09-08	880.00	887.25	880.00 - 890.00	4,556	4,010,186.30	24
258	2025-09-05	880.00	880.01	880.00 - 890.00	16,169	14,230,725.08	7
259	2025-09-04	880.00	880.02	880.00 - 890.00	10,476	9,221,106.62	9
260	2025-09-03	880.00	889.74	880.00 - 890.00	14,530	12,791,680.00	26
261	2025-09-02	880.00	890.00	870.00 - 890.00	32,957	28,999,688.00	21
262	2025-09-01	887.00	880.30	880.00 - 890.00	3,147	2,771,381.60	18
263	2025-08-29	880.50	887.00	880.50 - 888.00	1,949	1,725,753.00	12
264	2025-08-28	880.50	880.50	880.00 - 880.50	2,143	1,886,836.50	8
265	2025-08-27	888.00	884.98	880.50 - 888.00	603	533,643.00	9
266	2025-08-26	880.00	888.00	880.00 - 888.00	22,212	19,547,523.00	15
267	2025-08-25	885.00	880.01	880.00 - 888.00	2,235	1,968,758.00	21
268	2025-08-22	880.00	880.00	880.00 - 880.01	8,265	7,273,201.07	11
269	2025-08-21	880.00	880.01	880.00 - 887.00	28,993	25,514,388.00	6
270	2025-08-20	880.00	887.00	880.00 - 887.00	16,099	14,167,693.00	13
271	2025-08-19	888.00	888.00	880.00 - 888.00	9,893	8,711,566.00	15
272	2025-08-18	858.00	899.00	858.00 - 899.00	19,399	17,068,263.00	11
273	2025-08-15	880.00	880.38	850.00 - 900.00	81,460	71,698,851.00	20
274	2025-08-14	894.00	889.96	870.00 - 895.00	65,066	58,081,405.00	12
275	2025-08-13	845.00	875.07	845.00 - 895.00	46,859	41,499,582.40	16
276	2025-08-12	870.00	881.40	845.00 - 890.00	62,546	55,128,126.00	19
277	2025-08-11	870.00	875.13	870.00 - 897.99	40,486	35,425,568.19	15
278	2025-08-08	852.00	870.01	852.00 - 897.99	22,005	19,108,489.95	7
279	2025-08-07	939.99	870.01	852.00 - 939.99	32,547	28,612,571.54	21
280	2025-08-06	940.00	940.00	940.00 - 940.00	10	9,400.00	1
281	2025-08-05	870.00	871.00	853.00 - 964.00	253,820	223,890,497.00	17
282	2025-08-04	900.00	870.00	852.00 - 999.89	152,937	137,322,034.18	14
283	2025-08-01	860.00	898.00	860.00 - 900.00	179,022	158,560,951.70	20
284	2025-07-31	820.13	860.05	820.13 - 869.40	11,272	9,402,282.30	14
285	2025-07-30	850.00	852.33	812.13 - 851.00	41,588	35,354,290.10	33
286	2025-07-29	850.00	850.04	850.00 - 851.00	83,210	70,730,088.00	34
287	2025-07-28	850.00	849.93	810.00 - 851.00	49,035	40,643,641.26	30
288	2025-07-25	851.00	851.00	850.00 - 851.00	36,811	31,290,589.00	20
289	2025-07-24	850.00	850.05	800.00 - 851.00	113,432	96,260,208.96	40
290	2025-07-23	850.00	850.00	840.00 - 850.00	835	709,280.00	21
291	2025-07-22	850.00	850.00	830.00 - 850.00	62,123	52,784,513.60	24
292	2025-07-21	850.00	850.94	850.00 - 851.00	6,558	5,575,201.57	18
293	2025-07-18	850.00	852.00	850.00 - 852.00	13,695	11,642,197.48	14
294	2025-07-09	850.00	850.15	850.00 - 851.00	681	578,900.32	12
295	2025-07-08	850.00	852.00	850.00 - 852.00	4,403	3,743,219.00	13
296	2025-07-07	850.00	850.14	850.00 - 850.50	6,741	5,729,970.50	11
297	2025-07-04	850.05	850.02	850.00 - 850.50	13,548	11,516,100.45	12
298	2025-07-03	850.05	850.00	850.00 - 850.05	40,016	34,013,600.15	6
299	2025-07-02	850.00	850.00	850.00 - 850.05	40,619	34,526,150.30	11
300	2025-07-01	826.21	850.03	826.21 - 850.05	46,757	39,576,914.18	14
301	2025-06-30	830.01	849.88	826.02 - 850.00	42,589	36,023,243.74	22
302	2025-06-27	826.10	833.11	826.10 - 850.05	12,430	10,389,296.19	16
303	2025-06-26	851.00	831.85	826.00 - 851.00	1,372	1,146,394.60	23
304	2025-06-25	851.00	850.05	850.00 - 851.00	1,979	1,682,205.00	13
305	2025-06-24	850.00	850.64	850.00 - 850.64	21,548	18,316,022.72	11
306	2025-06-23	849.06	851.00	826.00 - 851.00	28,531	24,218,478.41	22
307	2025-06-20	826.06	850.64	826.06 - 852.00	32,226	27,404,337.61	17
308	2025-06-19	850.00	851.00	826.03 - 851.00	3,728	3,161,895.86	17
309	2025-06-18	849.00	851.00	849.00 - 851.00	21,996	18,713,596.00	11
310	2025-06-17	826.00	849.06	826.00 - 851.00	105,664	89,059,633.08	28
311	2025-06-16	850.00	850.00	826.00 - 851.00	81,964	69,324,924.00	42
312	2025-06-13	850.00	851.00	850.00 - 851.00	38,542	32,761,570.00	20
313	2025-06-12	850.00	851.00	850.00 - 851.00	12,850	10,922,540.00	15
314	2025-06-10	850.00	850.02	850.00 - 851.00	19,727	16,768,143.00	15
315	2025-06-09	852.00	850.77	850.00 - 853.00	940	800,584.00	15
316	2025-06-06	853.00	852.00	850.00 - 853.00	8,115	6,898,578.20	15
317	2025-06-05	852.00	853.00	850.00 - 853.00	7,735	6,575,661.90	8
318	2025-06-04	850.00	851.00	840.00 - 851.00	13,272	11,278,971.50	27
319	2025-06-03	850.00	850.00	850.00 - 851.00	9,763	8,298,581.00	9
320	2025-06-02	850.00	850.01	840.00 - 851.00	77,869	66,185,313.00	26
321	2025-05-30	850.00	850.07	850.00 - 852.00	165,046	140,292,928.65	31
322	2025-05-29	845.00	850.00	845.00 - 852.00	171,109	145,440,113.96	46
323	2025-05-28	850.00	850.59	850.00 - 852.00	60,117	51,140,766.00	22
324	2025-05-27	850.00	852.00	849.00 - 852.00	98,890	84,062,495.00	20
325	2025-05-26	850.00	850.00	850.00 - 855.00	24,047	20,440,299.00	18
326	2025-05-23	850.00	855.00	850.00 - 855.00	11,369	9,673,395.00	11
327	2025-05-22	855.00	850.63	850.00 - 855.00	1,845	1,570,488.68	10
328	2025-05-21	850.00	850.32	850.00 - 855.00	25,366	21,562,387.00	27
329	2025-05-20	850.00	860.00	850.00 - 860.00	14,844	12,623,613.00	19
330	2025-05-19	850.01	850.83	850.00 - 860.00	8,288	7,047,313.74	23
331	2025-05-16	850.00	850.10	850.00 - 850.10	17,880	15,198,038.00	10
332	2025-05-15	860.00	850.10	850.00 - 860.00	598	508,491.20	11
333	2025-05-14	850.00	850.01	850.00 - 851.00	31,182	26,504,983.00	25
334	2025-05-13	851.00	850.01	850.00 - 860.00	22,915	19,542,259.41	50
335	2025-05-12	852.00	851.28	850.08 - 852.00	1,712	1,457,399.20	12
336	2025-05-09	851.98	850.08	850.00 - 853.00	9,218	7,842,913.93	28
337	2025-05-08	850.01	851.98	850.01 - 851.98	6,168	5,243,088.28	14
338	2025-05-07	850.00	850.03	850.00 - 852.00	6,910	5,874,467.62	20
339	2025-05-06	850.50	851.99	850.50 - 852.00	3,070	2,614,136.29	20
340	2025-05-05	850.50	850.99	850.50 - 850.99	6,597	5,611,531.52	16
341	2025-05-02	850.99	850.07	850.00 - 850.99	43,891	37,316,685.29	47
342	2025-05-01	850.99	850.91	850.00 - 850.99	4,188	3,563,609.49	21
343	2025-04-30	850.00	850.99	850.00 - 851.00	10,722	9,116,997.86	26
344	2025-04-29	850.00	850.01	850.00 - 851.00	2,615	2,222,774.00	11
345	2025-04-28	850.00	850.01	850.00 - 851.00	34,952	29,709,565.00	30
346	2025-04-25	851.00	851.00	850.00 - 851.00	474	403,264.00	6
347	2025-04-24	850.00	850.03	850.00 - 851.00	12,693	10,789,137.00	13
348	2025-04-23	850.00	851.00	850.00 - 851.00	2,040	1,734,041.00	10
349	2025-04-22	850.00	851.00	850.00 - 851.00	22,311	18,964,414.00	13
350	2025-04-21	850.00	850.00	850.00 - 852.00	6,046	5,141,114.00	12
351	2025-04-18	852.00	851.67	850.00 - 852.00	19,486	16,563,402.00	17
352	2025-04-17	850.00	852.00	850.00 - 852.00	1,098	933,472.48	14
353	2025-04-16	850.00	850.04	850.00 - 852.00	4,534	3,854,074.00	12
354	2025-04-15	850.00	852.00	850.00 - 852.00	3,428	2,916,036.90	14
355	2025-04-14	852.00	850.00	850.00 - 852.00	71,513	60,787,787.00	28
356	2025-04-11	848.00	850.00	848.00 - 852.00	274,857	233,627,170.20	40
357	2025-04-10	835.00	842.46	771.01 - 852.40	67,917	54,835,937.41	65
358	2025-04-09	842.00	843.72	801.00 - 854.89	6,819	5,696,006.00	48
359	2025-04-08	851.00	852.40	840.00 - 853.00	5,810	4,941,824.00	26
360	2025-04-07	839.82	851.00	839.82 - 853.00	6,209	5,276,798.00	15
361	2025-04-04	830.00	851.01	830.00 - 852.00	13,013	11,030,209.00	23
362	2025-04-03	830.00	839.82	830.00 - 852.00	9,005	7,503,466.00	22
363	2025-04-02	830.00	838.46	830.00 - 853.00	9,558	8,012,348.90	18
364	2025-04-01	830.10	830.30	830.10 - 853.00	5,165	4,294,553.30	10
365	2025-03-31	845.00	854.06	830.10 - 854.89	12,555	10,579,267.22	24
366	2025-03-28	830.10	854.87	830.10 - 854.87	1,826	1,526,796.77	13
367	2025-03-27	831.00	852.44	830.10 - 853.00	102,379	87,007,212.90	19
368	2025-03-26	828.10	852.00	828.10 - 853.00	7,281	6,040,769.00	14
369	2025-03-25	850.00	853.00	828.10 - 853.00	2,489	2,108,513.80	17
370	2025-03-24	849.00	843.58	829.00 - 854.89	46,747	39,683,059.72	27
371	2025-03-21	828.00	853.84	828.00 - 854.89	2,065	1,723,878.47	19
372	2025-03-20	842.00	854.52	827.00 - 854.80	1,236	1,032,680.79	23
373	2025-03-19	840.00	854.80	840.00 - 854.80	1,781,828	1,514,542,997.95	148
374	2025-03-18	853.00	849.73	826.00 - 853.00	2,755	2,278,226.20	22
375	2025-03-17	826.00	827.22	826.00 - 836.00	17,934	14,816,719.50	26
376	2025-03-14	854.00	828.50	826.00 - 854.00	3,134	2,619,717.00	19
377	2025-03-13	830.00	854.00	830.00 - 854.90	707	592,830.89	9
378	2025-03-12	826.00	830.00	826.00 - 830.00	19,508	16,116,756.41	20
379	2025-03-11	830.00	850.36	830.00 - 854.90	11,083	9,403,964.90	23
380	2025-03-10	850.00	850.01	850.00 - 855.00	9,473	8,056,055.00	19
381	2025-03-07	835.00	858.17	835.00 - 860.00	1,647	1,382,105.00	17
382	2025-03-06	830.00	864.99	830.00 - 864.99	644	539,259.56	8
383	2025-02-28	837.99	866.05	837.99 - 870.00	14,793	12,418,543.92	20
384	2025-02-27	826.00	839.00	826.00 - 840.00	6,551	5,457,475.00	20
385	2025-02-26	826.00	830.00	826.00 - 830.00	39,064	32,385,468.00	23
386	2025-02-25	826.00	826.88	826.00 - 827.00	7,740	6,393,548.10	19
387	2025-02-24	826.00	827.00	826.00 - 827.00	59,571	49,219,282.00	22
388	2025-02-21	827.00	827.90	827.00 - 830.00	189,543	156,771,532.50	17
389	2025-02-20	827.00	826.75	826.00 - 827.00	11,667	9,646,537.27	18
390	2025-02-19	827.00	826.31	826.00 - 827.00	9,212	7,611,263.00	21
391	2025-02-18	828.00	829.00	828.00 - 830.00	919	761,901.00	26
392	2025-02-17	829.00	820.54	820.10 - 830.00	20,121	16,627,450.00	25
393	2025-02-14	829.00	829.00	820.00 - 829.00	2,683	2,220,979.05	16
394	2025-02-13	829.00	825.01	825.00 - 829.00	132,252	109,111,543.00	14
395	2025-02-12	829.00	830.00	829.00 - 830.00	1,060	878,782.00	12
396	2025-02-11	830.00	829.00	828.00 - 830.00	1,842	1,528,334.00	13
397	2025-02-10	820.00	830.00	820.00 - 830.00	46,059	37,770,520.14	24
398	2025-02-07	840.00	831.04	820.00 - 840.00	1,615	1,336,407.93	13
399	2025-02-06	822.00	822.04	820.00 - 830.00	4,876	4,000,688.00	12
400	2025-02-05	820.00	822.00	820.00 - 822.00	40,348	33,086,318.00	26
401	2025-02-04	824.00	820.01	820.00 - 824.00	32,555	26,702,070.80	41
402	2025-02-03	828.00	825.00	822.00 - 828.00	2,104	1,737,657.00	24
403	2025-01-31	830.00	830.00	829.00 - 830.00	3,469	2,879,268.00	17
404	2025-01-30	839.00	832.90	832.00 - 839.00	1,751	1,462,718.98	26
405	2025-01-29	834.00	838.31	831.00 - 839.00	4,045	3,365,792.00	20
406	2025-01-28	838.55	839.00	833.00 - 839.00	878	736,330.45	15
407	2025-01-27	831.00	838.99	830.00 - 839.00	18,253	15,260,333.80	24
408	2025-01-24	828.00	838.55	828.00 - 838.90	1,772	1,472,147.90	15
409	2025-01-23	820.00	828.00	820.00 - 828.00	28,944	23,866,137.99	22
410	2025-01-22	829.00	828.10	828.00 - 830.00	10,258	8,503,738.00	15
411	2025-01-21	820.00	830.00	799.00 - 830.00	17,792	14,626,061.68	49
412	2025-01-20	820.00	820.00	812.02 - 825.00	9,334	7,606,867.79	46
413	2025-01-17	819.00	826.00	815.00 - 826.00	15,168	12,364,311.47	20
414	2025-01-16	815.00	815.11	815.00 - 819.00	22,513	18,349,682.14	15
415	2025-01-15	815.00	819.00	813.00 - 819.00	41,861	34,114,117.80	31
416	2025-01-14	815.00	814.33	813.01 - 820.00	44,574	36,329,833.90	31
417	2025-01-13	815.00	814.71	813.00 - 815.00	42,968	35,018,768.00	29
418	2025-01-10	816.10	826.00	815.00 - 826.00	13,665	11,176,994.00	26
419	2025-01-09	818.00	821.00	815.10 - 821.00	6,701	5,472,874.08	37
420	2025-01-08	820.00	817.57	816.23 - 820.00	4,873	3,987,239.74	35
421	2025-01-07	821.00	821.00	821.00 - 821.00	537	440,877.00	15
422	2025-01-06	825.80	822.26	820.00 - 826.00	4,815	3,966,961.53	29
423	2025-01-03	826.00	825.71	820.11 - 826.00	4,013	3,314,602.54	19
424	2025-01-02	824.00	826.00	824.00 - 826.00	978	806,424.00	12
425	2024-12-31	825.00	826.00	825.00 - 826.00	9,727	8,030,737.43	15
426	2024-12-30	826.00	825.00	824.00 - 826.00	1,438	1,186,796.81	13
427	2024-12-27	826.00	826.00	825.00 - 826.00	575	474,929.00	12
428	2024-12-26	839.90	826.00	816.01 - 839.90	15,950	13,348,888.05	45
429	2024-12-25	839.90	839.62	839.00 - 839.90	311	261,184.60	15
430	2024-12-24	840.00	834.51	827.00 - 840.00	9,555	8,002,257.90	31
431	2024-12-23	838.00	839.59	825.00 - 840.00	580,170	484,851,231.60	52
432	2024-12-20	833.00	838.00	833.00 - 840.00	5,413	4,530,701.20	14
433	2024-12-19	831.00	833.44	831.00 - 837.00	8,629	7,187,800.50	19
434	2024-12-18	838.00	835.00	835.00 - 840.00	12,516	10,480,406.00	21
435	2024-12-17	826.00	839.93	826.00 - 840.00	67,819	56,833,207.01	27
436	2024-12-16	824.00	834.62	816.00 - 835.00	8,004	6,632,739.50	23
437	2024-12-13	829.99	830.87	821.00 - 834.40	4,206	3,490,312.94	13
438	2024-12-12	824.00	827.19	823.00 - 830.00	47,097	38,878,563.95	21
439	2024-12-11	825.00	832.51	816.00 - 835.00	9,861	8,139,917.91	24
440	2024-12-10	825.00	830.16	825.00 - 840.00	7,360	6,076,119.92	22
441	2024-12-09	820.00	823.37	815.00 - 825.00	8,815	7,229,512.20	31
442	2024-12-06	835.99	834.33	815.00 - 840.00	40,812	34,048,453.98	54
443	2024-12-05	817.00	836.00	817.00 - 836.00	6,557	5,398,052.00	14
444	2024-12-04	822.00	832.18	817.00 - 836.00	6,273	5,165,804.90	19
445	2024-12-03	820.00	823.79	820.00 - 836.00	9,425	7,765,727.90	25
446	2024-12-02	815.10	826.52	815.10 - 830.00	10,041	8,299,285.50	25
447	2024-11-29	824.99	836.00	821.00 - 836.00	4,035	3,326,029.95	12
448	2024-11-28	832.28	815.28	813.00 - 832.28	3,899	3,199,251.36	30
449	2024-11-27	836.00	832.28	830.00 - 836.00	3,619	3,017,304.00	27
450	2024-11-25	840.00	836.00	835.00 - 840.00	2,063	1,731,587.00	19
451	2024-11-22	835.00	840.00	835.00 - 840.00	6,238	5,209,660.00	10
452	2024-11-21	839.00	835.00	820.00 - 840.00	7,847	6,577,772.00	18
453	2024-11-20	855.00	839.22	838.00 - 865.00	7,321	6,159,571.15	16
454	2024-11-19	850.00	843.33	805.12 - 855.00	5,986	5,048,630.60	21
455	2024-11-18	827.02	850.00	820.00 - 850.00	21,449	17,853,286.20	54
456	2024-11-15	851.00	855.16	850.00 - 887.00	18,445	15,916,521.42	20
457	2024-11-14	850.00	874.99	850.00 - 874.99	1,470	1,254,997.80	7
458	2024-11-13	860.00	875.44	850.00 - 888.00	5,389	4,779,320.86	14
459	2024-11-12	897.00	856.08	824.04 - 898.00	7,507	6,606,434.44	43
460	2024-11-11	878.00	891.92	867.00 - 898.00	4,854	4,309,189.97	30
461	2024-11-08	910.00	899.85	850.00 - 910.00	4,835	4,167,985.87	23
462	2024-11-07	882.00	844.11	800.00 - 900.00	57,270	48,985,433.76	49
463	2024-11-06	816.00	868.49	816.00 - 870.00	27,085	23,312,402.46	22
464	2024-11-05	810.00	868.69	790.00 - 888.00	15,931	12,943,029.81	32
465	2024-11-04	820.00	800.00	800.00 - 820.00	456	369,670.00	21
466	2024-11-01	789.99	800.00	780.00 - 800.00	19,244	15,282,107.88	13
467	2024-10-31	794.00	790.62	790.00 - 800.00	17,804	14,166,240.03	25
468	2024-10-30	784.00	790.01	783.99 - 794.00	44,602	35,199,671.07	24
469	2024-10-29	784.00	783.99	783.90 - 784.00	1,020	799,669.69	15
470	2024-10-28	777.77	784.50	777.77 - 785.00	15,849	12,333,342.51	9
471	2024-10-25	770.00	765.01	764.00 - 785.00	8,715	6,671,669.00	18
472	2024-10-24	780.00	764.85	758.00 - 780.00	4,929	3,797,428.91	41
473	2024-10-23	770.00	779.60	770.00 - 780.00	22,160	17,274,257.00	12
474	2024-10-22	780.00	777.00	777.00 - 780.00	1,932	1,503,239.00	11
475	2024-10-21	785.00	777.04	760.00 - 785.00	10,552	8,196,034.00	13
476	2024-10-18	770.00	784.99	770.00 - 785.00	10,219	7,990,990.90	14
477	2024-10-17	770.00	764.76	758.00 - 777.00	12,098	9,252,050.08	19
478	2024-10-16	758.00	775.02	758.00 - 777.00	25,223	19,365,067.50	28
479	2024-10-15	759.00	759.96	758.00 - 760.00	112,844	85,713,489.83	35
480	2024-10-14	750.00	759.00	750.00 - 759.51	43,473	32,974,557.67	16
481	2024-10-10	750.00	759.00	730.00 - 759.00	5,845	4,382,000.00	17
482	2024-10-09	759.00	759.00	750.00 - 759.00	1,598	1,200,304.00	14
483	2024-10-08	759.00	750.04	750.00 - 759.00	4,899	3,678,870.00	12
484	2024-10-07	760.00	760.00	759.00 - 760.00	481	365,551.00	13
485	2024-10-04	760.00	760.00	727.00 - 760.00	4,793	3,612,378.06	22
486	2024-10-03	760.00	762.32	760.00 - 763.09	35,764	27,181,057.15	19
487	2024-10-02	765.00	760.06	760.00 - 765.00	13,635	10,367,874.97	31
488	2024-09-30	769.00	761.11	760.50 - 769.00	1,004	768,274.59	11
489	2024-09-27	760.00	762.52	760.00 - 769.00	17,666	13,496,086.00	23
490	2024-09-26	762.00	765.00	760.00 - 766.00	37,525	28,642,028.80	18
491	2024-09-25	765.00	762.03	760.00 - 768.00	13,312	10,148,109.00	21
492	2024-09-24	760.00	762.05	760.00 - 765.00	3,303	2,516,126.00	8
493	2024-09-23	760.00	765.00	760.00 - 768.00	40,378	30,712,200.00	17
494	2024-09-20	760.00	760.20	759.00 - 769.00	96,291	73,187,571.00	31
495	2024-09-19	761.00	769.18	760.00 - 784.99	55,955	42,629,632.44	28
496	2024-09-18	730.00	726.65	705.00 - 730.00	8,590	6,136,312.50	25
497	2024-09-17	735.00	730.02	705.00 - 735.00	13,539	9,815,388.86	22
498	2024-09-16	702.20	734.64	702.20 - 740.00	25,034	17,974,898.04	35
499	2024-09-13	702.01	748.83	702.01 - 750.00	26,541	19,280,050.20	30
500	2024-09-12	720.00	732.01	701.00 - 743.99	30,690	22,182,448.77	55
501	2024-09-11	707.00	718.82	700.01 - 720.00	15,437	11,068,470.19	31
502	2024-09-10	723.00	708.63	690.00 - 723.00	43,383	30,832,979.81	66
503	2024-09-09	720.00	724.87	700.00 - 725.00	8,931	6,420,485.88	30
504	2024-09-06	707.00	720.00	707.00 - 720.00	7,795	5,550,700.00	10
505	2024-09-05	707.00	711.61	707.00 - 725.00	21,868	15,708,269.21	24
506	2024-09-04	695.00	708.67	695.00 - 719.99	23,019	16,312,929.46	17
507	2024-09-03	720.00	718.00	695.00 - 720.00	9,204	6,547,477.56	23
508	2024-09-02	720.00	719.90	700.00 - 720.00	67,618	48,224,740.24	31
509	2024-08-30	695.00	720.00	695.00 - 720.00	16,751	11,837,767.95	25
510	2024-08-29	690.02	718.49	690.02 - 720.00	12,460	8,819,654.44	23
511	2024-08-28	700.00	719.00	690.02 - 720.00	25,956	18,518,873.63	31
512	2024-08-27	715.00	722.00	715.00 - 722.00	5,748	4,138,439.00	15
513	2024-08-26	720.00	720.00	710.00 - 720.00	5,428	3,906,308.09	13
514	2024-08-23	720.00	720.00	690.02 - 720.00	28,576	20,511,276.52	44
515	2024-08-22	700.00	723.10	700.00 - 723.93	16,955	12,178,949.60	22
516	2024-08-21	710.92	711.92	700.00 - 723.93	27,878	19,886,074.14	55
517	2024-08-20	710.92	720.00	710.92 - 720.00	2,988	2,143,669.60	16
518	2024-08-19	703.00	710.92	702.00 - 720.00	17,673	12,469,356.40	24
519	2024-08-16	703.11	715.15	703.11 - 724.00	5,512	3,899,012.79	15
520	2024-08-15	723.99	714.24	705.50 - 723.99	2,041	1,457,773.20	12
521	2024-08-14	706.00	724.90	706.00 - 725.00	9,240	6,622,123.00	18
522	2024-08-13	720.00	708.08	706.00 - 724.99	4,491	3,199,167.87	18
523	2024-08-12	704.00	725.00	704.00 - 725.00	18,740	13,438,568.00	31
524	2024-08-09	728.97	725.00	703.00 - 728.97	8,166	5,892,725.15	39
525	2024-08-08	725.00	728.99	718.00 - 729.00	4,024	2,916,655.95	23
526	2024-08-07	730.00	729.91	729.91 - 730.00	1,938	1,414,737.20	6
527	2024-08-06	729.00	729.47	705.00 - 730.00	35,401	25,603,815.51	59
528	2024-08-05	715.00	729.92	715.00 - 730.00	14,585	10,492,840.00	32
529	2024-08-02	720.00	718.29	717.00 - 720.00	851	611,799.72	9
530	2024-08-01	715.00	715.79	711.00 - 725.00	4,114	2,943,410.03	28
531	2024-07-31	705.00	729.00	705.00 - 730.08	37,589	27,172,228.77	39
532	2024-07-30	733.00	731.88	703.00 - 735.00	11,317	8,198,808.44	39
533	2024-07-29	733.00	732.91	732.00 - 735.00	21,915	16,072,090.00	34
534	2024-07-26	745.00	746.98	732.00 - 746.99	8,086	5,992,489.04	21
535	2024-07-25	702.13	747.11	702.13 - 749.98	8,526	6,044,430.06	23
536	2024-07-24	702.13	726.62	702.13 - 769.00	7,492	5,392,440.89	40
537	2024-07-23	705.00	720.29	702.02 - 721.00	37,740	26,907,425.91	59
538	2024-07-22	705.01	716.77	701.12 - 720.00	11,719	8,304,562.72	36
539	2024-07-19	715.00	720.00	699.00 - 720.00	26,832	18,933,330.54	45
540	2024-07-18	720.00	713.67	697.00 - 720.00	45,768	32,507,978.00	30
541	2024-07-17	710.00	720.00	710.00 - 720.00	17,336	12,406,186.23	20
542	2024-07-16	710.00	711.31	710.00 - 711.31	23,851	16,951,878.92	21
543	2024-07-09	710.00	711.31	706.50 - 714.00	59,639	42,398,643.55	32
544	2024-07-08	694.02	710.11	694.02 - 711.00	24,811	17,570,807.03	25
545	2024-07-05	710.00	707.58	691.02 - 710.50	54,728	38,500,293.17	40
546	2024-07-04	700.00	710.00	700.00 - 710.00	16,723	11,854,795.00	18
547	2024-07-03	705.00	707.93	697.50 - 711.00	94,704	66,786,192.33	45
548	2024-07-02	710.00	708.11	700.00 - 710.00	91,571	64,846,888.40	46
549	2024-07-01	693.00	709.02	693.00 - 711.00	34,874	24,518,732.41	60
550	2024-06-27	705.00	707.18	693.00 - 715.00	80,245	56,693,978.48	47
551	2024-06-26	715.00	705.71	693.21 - 717.00	50,912	35,949,433.88	60
552	2024-06-25	692.09	714.00	692.09 - 717.00	123,773	87,823,099.55	30
553	2024-06-24	691.00	714.05	691.00 - 717.00	109,321	77,496,614.86	31
554	2024-06-21	675.02	708.52	675.02 - 710.00	126,029	88,802,853.73	45
555	2024-06-20	670.00	709.55	670.00 - 710.00	82,227	57,517,738.20	40
556	2024-06-19	700.00	702.83	660.01 - 709.50	66,001	46,152,110.86	59
557	2024-06-18	651.01	700.46	651.01 - 710.00	140,911	97,729,831.99	100
558	2024-06-17	680.00	701.64	650.00 - 718.00	162,572	112,726,992.30	113
559	2024-06-14	720.00	716.92	677.00 - 720.00	16,365	11,544,868.32	41
560	2024-06-13	700.10	720.00	700.10 - 720.00	5,221	3,750,540.41	13
561	2024-06-12	701.00	720.00	700.00 - 720.00	8,374	5,956,773.00	38
562	2024-06-11	681.12	719.00	681.12 - 720.00	4,972	3,490,568.34	12
563	2024-06-10	719.90	717.10	690.00 - 720.00	6,941	4,974,263.70	36
564	2024-06-07	719.90	719.90	719.90 - 719.90	2,032	1,462,836.80	12
565	2024-06-06	720.00	719.90	719.90 - 720.00	2,504	1,802,779.60	6
566	2024-06-05	718.00	715.00	710.00 - 720.00	8,763	6,283,395.50	24
567	2024-06-04	720.00	719.13	715.00 - 720.00	7,328	5,270,791.55	13
568	2024-06-03	713.00	720.00	713.00 - 720.00	1,588	1,139,667.00	14
569	2024-05-31	720.00	718.27	715.00 - 720.00	4,086	2,933,114.67	17
570	2024-05-30	719.00	718.77	690.00 - 720.00	8,053	5,708,030.00	28
571	2024-05-29	720.00	719.80	715.00 - 720.00	2,887	2,074,224.57	6
572	2024-05-28	718.00	719.91	714.00 - 720.00	9,628	6,907,270.71	27
573	2024-05-27	732.99	719.67	697.11 - 732.99	7,658	5,458,405.31	33
574	2024-05-24	731.37	733.32	695.00 - 734.97	8,631	6,295,651.75	30
575	2024-05-22	730.00	720.00	715.00 - 730.00	3,775	2,716,071.79	15
576	2024-05-21	714.00	725.18	712.00 - 728.00	96,426	69,785,147.00	31
577	2024-05-20	691.00	731.38	691.00 - 735.00	10,543	7,680,469.00	22
578	2024-05-17	739.76	716.49	700.00 - 740.00	254,051	182,818,683.87	61
579	2024-05-16	745.80	739.76	719.00 - 745.80	14,665	10,834,291.08	25
580	2024-05-15	730.00	745.80	729.00 - 747.00	6,459	4,745,153.00	14
581	2024-05-14	722.01	745.17	710.00 - 748.00	29,418	21,672,457.50	55
582	2024-05-13	724.01	735.50	723.10 - 749.00	6,416	4,730,670.83	22
583	2024-05-10	724.00	735.62	722.00 - 748.99	15,225	11,085,050.92	28
584	2024-05-09	740.00	739.43	724.00 - 749.00	13,808	10,153,352.50	28
585	2024-05-08	758.00	755.32	724.00 - 759.00	25,183	18,561,425.02	30
586	2024-05-07	733.00	739.12	724.00 - 758.00	14,765	10,998,655.00	28
587	2024-05-06	770.00	754.55	733.00 - 770.00	9,201	6,967,896.10	41
588	2024-05-03	765.00	772.71	765.00 - 772.99	17,332	13,301,973.30	15
589	2024-05-02	770.00	766.78	765.00 - 773.00	25,262	19,459,402.56	41
590	2024-05-01	760.00	767.08	760.00 - 770.00	19,462	14,952,063.00	20
591	2024-04-30	721.00	768.63	721.00 - 772.00	7,779	5,793,969.00	13
592	2024-04-29	760.00	770.74	759.00 - 774.99	22,759	17,392,022.47	26
593	2024-04-26	762.00	758.36	725.00 - 763.65	53,345	40,538,445.75	29
594	2024-04-25	760.00	763.65	719.00 - 777.00	39,058	29,600,121.64	43
595	2024-04-24	770.00	755.05	749.00 - 770.00	5,689	4,304,312.50	12
596	2024-04-23	750.00	758.90	750.00 - 777.00	88,134	68,186,736.74	26
597	2024-04-22	750.00	735.10	719.12 - 755.00	4,168	3,066,620.72	21
598	2024-04-19	720.00	749.00	720.00 - 792.98	29,781	21,893,889.48	28
599	2024-04-18	740.00	730.92	720.00 - 749.00	71,788	52,460,501.30	31
600	2024-04-17	735.00	741.00	730.00 - 741.00	13,168	9,696,557.68	14
601	2024-04-16	720.00	728.41	720.00 - 735.00	12,105	8,765,250.04	21
602	2024-04-15	718.00	722.75	718.00 - 730.00	17,018	12,318,922.90	25
603	2024-04-12	725.00	720.01	720.00 - 725.00	10,403	7,491,828.09	11
604	2024-04-11	721.00	721.38	720.00 - 725.00	3,652	2,630,703.82	19
605	2024-04-10	717.00	722.93	715.00 - 735.00	34,585	24,814,407.57	28
606	2024-04-09	711.99	715.13	700.00 - 718.00	86,883	62,006,684.70	60
607	2024-04-08	700.00	710.00	700.00 - 712.99	8,110	5,744,644.95	16
608	2024-04-05	713.00	711.49	709.00 - 714.00	6,357	4,528,024.76	36
609	2024-04-04	713.00	714.00	713.00 - 715.00	1,705	1,217,175.00	12
610	2024-04-03	695.00	710.15	695.00 - 713.00	890	627,733.00	13
611	2024-04-02	710.00	714.00	695.00 - 714.00	4,973	3,512,055.23	16
612	2024-04-01	710.00	710.01	710.00 - 719.90	15,159	10,764,338.10	19
613	2024-03-29	700.00	710.00	700.00 - 719.99	45,314	32,176,972.43	23
614	2024-03-28	696.00	694.80	693.95 - 700.00	53,009	36,850,723.60	20
615	2024-03-27	695.00	712.46	695.00 - 715.00	150,752	105,020,232.01	45
616	2024-03-26	685.00	695.00	678.50 - 695.90	891,382	619,506,731.40	27
617	2024-03-25	696.00	695.00	690.00 - 696.00	111,753	77,650,945.00	21
618	2024-03-22	688.00	696.00	687.00 - 698.88	1,937,964	1,346,865,347.52	138
619	2024-03-21	692.00	694.93	688.00 - 698.90	29,793	20,658,427.70	42
620	2024-03-20	683.00	690.06	683.00 - 692.48	44,084	30,404,503.94	41
621	2024-03-19	675.00	681.02	655.01 - 684.00	37,266	25,144,771.10	26
622	2024-03-18	662.00	676.20	650.00 - 677.02	52,330	35,314,847.94	34
623	2024-03-15	675.00	677.00	662.00 - 677.77	109,313	74,005,200.00	14
624	2024-03-14	678.00	677.02	665.00 - 678.00	47,940	32,445,268.80	13
625	2024-03-13	662.50	674.40	660.01 - 679.00	13,520	8,985,266.50	23
626	2024-03-12	673.00	678.38	662.50 - 685.00	56,490	38,217,504.31	66
627	2024-03-11	675.00	670.83	646.00 - 677.70	16,948	11,298,868.22	46
628	2024-03-07	676.99	676.99	660.00 - 677.00	4,377	2,938,778.05	18
629	2024-03-06	652.00	677.78	652.00 - 677.80	5,671	3,790,913.82	17
630	2024-03-05	660.00	667.79	651.00 - 677.80	5,045	3,350,134.85	23
631	2024-03-04	678.00	674.59	660.00 - 678.00	2,869	1,927,124.30	21
632	2024-03-01	678.00	674.02	650.00 - 678.90	22,375	15,076,431.13	61
633	2024-02-29	679.00	678.26	668.01 - 679.00	6,067	4,113,379.26	28
634	2024-02-28	679.99	679.90	668.01 - 680.00	2,133	1,439,589.56	17
635	2024-02-27	678.00	679.43	660.04 - 680.00	10,123	6,824,904.33	47
636	2024-02-26	684.88	679.12	662.00 - 684.88	4,797	3,239,404.56	20
637	2024-02-23	678.00	680.26	661.01 - 684.99	5,561	3,777,320.74	22
638	2024-02-22	684.98	676.42	661.00 - 684.98	17,017	11,498,784.56	24
639	2024-02-21	685.00	682.85	660.00 - 685.00	6,922	4,688,239.55	40
640	2024-02-20	665.01	683.58	665.00 - 690.00	32,538	22,004,110.15	42
641	2024-02-19	677.00	663.66	657.00 - 679.50	7,859	5,297,140.50	32
642	2024-02-16	686.00	677.63	657.00 - 688.00	13,002	8,731,129.49	38
643	2024-02-15	687.59	682.40	656.20 - 690.00	10,109	6,898,218.20	38
644	2024-02-14	696.00	676.31	653.01 - 696.00	8,315	5,537,162.49	30
645	2024-02-13	660.01	687.59	651.00 - 696.92	23,752	16,185,760.32	39
646	2024-02-09	675.00	696.92	665.00 - 710.00	108,550	74,438,623.36	56
647	2024-02-08	675.00	675.00	675.00 - 680.00	19,723	13,313,115.00	23
648	2024-02-07	680.00	679.03	679.00 - 680.00	7,204	4,893,709.00	15
649	2024-02-06	680.00	679.00	650.01 - 690.00	5,622	3,745,371.95	26
650	2024-02-05	684.00	681.74	650.00 - 689.00	32,162	21,784,538.08	75
651	2024-02-02	671.00	685.08	671.00 - 690.00	16,051	10,943,036.00	34
652	2024-02-01	679.00	680.00	650.01 - 680.00	6,181	4,187,216.97	22
653	2024-01-31	650.02	678.79	650.02 - 680.00	5,974	4,047,066.17	19
654	2024-01-30	678.00	679.31	650.00 - 680.00	1,752	1,186,487.27	15
655	2024-01-29	681.00	686.66	650.00 - 695.00	5,214	3,564,348.10	22
656	2024-01-26	677.50	681.07	651.00 - 710.00	40,087	27,268,225.60	33
657	2024-01-25	677.00	678.00	650.10 - 678.00	3,285	2,221,021.30	21
658	2024-01-24	670.00	678.99	660.00 - 688.00	4,535	3,029,339.40	24
659	2024-01-23	690.00	698.70	655.00 - 710.00	72,695	50,759,537.50	69
660	2024-01-22	669.00	693.03	650.00 - 710.00	90,692	62,142,196.40	53
661	2024-01-19	676.00	676.00	676.00 - 676.00	10	6,760.00	1
662	2024-01-18	600.00	638.67	588.00 - 675.00	100,884	63,287,638.26	54
663	2024-01-17	610.00	603.84	600.00 - 622.00	36,408	22,297,336.27	29
664	2024-01-16	615.00	606.76	590.00 - 620.00	6,162	3,738,828.83	30
665	2024-01-15	622.00	620.00	610.01 - 622.00	1,425	882,803.07	14
666	2024-01-12	624.00	623.48	610.00 - 624.50	2,097	1,308,161.50	13
667	2024-01-11	618.00	619.54	601.00 - 630.00	133,340	82,578,774.57	47
668	2024-01-10	619.50	619.12	618.00 - 619.50	5,271	3,262,621.64	27
669	2024-01-09	619.00	619.96	619.00 - 624.69	11,507	7,132,185.76	33
670	2024-01-08	613.03	619.00	613.02 - 624.69	2,878	1,777,202.87	20
671	2024-01-05	624.50	624.66	624.40 - 625.00	1,049	655,255.00	14
672	2024-01-04	613.20	625.69	613.20 - 626.00	4,519	2,801,632.00	13
673	2024-01-03	628.00	625.02	613.20 - 628.00	1,593	995,404.00	12
674	2024-01-02	635.00	613.20	594.10 - 635.00	13,887	8,448,458.40	36
675	2023-12-28	623.99	628.97	620.00 - 640.00	32,046	20,112,760.52	49
676	2023-12-27	600.00	624.53	600.00 - 625.00	5,004	3,113,984.00	22
677	2023-12-26	620.00	623.99	594.00 - 625.00	7,295	4,552,032.62	23
678	2023-12-25	625.00	625.00	610.00 - 630.00	3,491	2,186,396.14	23
679	2023-12-22	590.00	626.79	590.00 - 640.00	15,249	9,410,052.40	34
680	2023-12-21	580.00	600.00	560.00 - 600.00	44,189	25,356,693.19	86
681	2023-12-20	578.50	580.00	578.00 - 580.00	7,561	4,377,496.95	15
682	2023-12-19	578.00	578.46	577.99 - 580.00	12,229	7,079,503.77	22
683	2023-12-18	575.00	572.30	570.00 - 577.99	35,662	20,465,981.73	43
684	2023-12-15	570.00	575.00	570.00 - 575.00	2,848	1,633,806.00	7
685	2023-12-14	575.00	574.00	570.00 - 575.00	3,612	2,069,438.99	12
686	2023-12-13	574.00	574.98	573.99 - 575.00	3,396	1,950,830.91	11
687	2023-12-12	574.00	573.85	567.00 - 575.00	2,053	1,179,069.91	14
688	2023-12-11	566.91	573.85	566.00 - 578.00	4,704	2,690,886.19	25
689	2023-12-08	568.00	567.66	565.90 - 576.00	4,408	2,507,841.00	18
690	2023-12-07	577.00	570.97	570.00 - 577.00	7,881	4,501,397.95	16
691	2023-12-06	570.00	577.00	568.00 - 577.00	31,019	17,832,496.82	33
692	2023-12-05	573.00	574.94	569.00 - 577.00	6,560	3,756,872.00	19
693	2023-12-04	578.00	577.61	573.00 - 578.00	2,170	1,252,258.91	14
694	2023-12-01	568.00	578.99	568.00 - 579.00	4,237	2,432,735.74	9
695	2023-11-30	570.00	569.01	569.01 - 570.00	6,818	3,884,094.90	13
696	2023-11-29	567.00	574.56	567.00 - 578.99	2,497	1,417,359.83	10
697	2023-11-28	568.00	577.94	567.00 - 579.00	3,500	2,003,058.00	15
698	2023-11-27	570.00	568.11	568.00 - 570.60	2,412	1,372,111.32	23
699	2023-11-24	569.00	570.43	566.00 - 579.00	8,568	4,890,345.71	22
700	2023-11-23	570.00	566.29	565.01 - 570.00	1,912	1,085,984.01	30
701	2023-11-22	568.50	568.61	567.00 - 569.00	5,510	3,131,597.70	22
702	2023-11-21	569.00	569.00	568.00 - 569.00	2,981	1,695,989.00	11
703	2023-11-20	571.00	569.00	567.00 - 578.99	2,981	1,709,174.30	29
704	2023-11-17	579.00	569.49	567.00 - 579.00	2,332	1,333,627.00	16
705	2023-11-16	579.99	573.54	569.00 - 579.99	2,708	1,553,135.94	5
706	2023-11-15	570.00	569.60	568.00 - 580.00	10,231	5,832,514.90	23
707	2023-11-13	580.00	574.63	570.00 - 580.00	7,351	4,246,740.54	39
708	2023-11-10	570.00	577.60	568.00 - 580.00	7,118	4,066,294.20	30
709	2023-11-09	570.00	579.50	570.00 - 580.00	1,932	1,113,007.50	10
710	2023-11-08	568.00	571.40	568.00 - 580.00	3,224	1,838,097.36	15
711	2023-11-07	580.00	577.90	566.00 - 580.00	6,545	3,785,192.18	26
712	2023-11-06	580.00	580.00	578.00 - 580.00	3,290	1,907,720.00	12
713	2023-11-03	580.00	581.00	579.50 - 581.00	7,821	4,540,066.00	16
714	2023-11-02	579.50	580.00	579.50 - 580.00	350	202,925.00	9
715	2023-11-01	581.00	580.00	577.00 - 581.00	11,514	6,678,843.00	14
716	2023-10-31	584.00	576.12	565.00 - 584.00	25,699	14,789,644.75	40
717	2023-10-30	586.99	583.35	583.00 - 586.99	2,231	1,301,743.82	12
718	2023-10-27	582.00	586.99	582.00 - 587.00	2,651	1,550,021.92	7
719	2023-10-26	582.00	587.85	582.00 - 588.00	3,655	2,124,246.00	21
720	2023-10-25	580.00	583.94	580.00 - 588.00	2,148	1,254,301.10	9
721	2023-10-24	586.00	584.34	575.00 - 587.00	3,337	1,951,440.00	12
722	2023-10-23	585.97	569.64	565.00 - 587.00	12,447	7,118,833.54	31
723	2023-10-20	577.00	579.41	576.00 - 580.00	2,034	1,178,327.00	9
724	2023-10-18	580.00	583.68	580.00 - 587.00	2,013	1,174,313.20	12
725	2023-10-17	585.00	586.46	580.00 - 587.00	3,263	1,910,314.91	11
726	2023-10-16	585.00	585.00	563.00 - 585.00	1,445	827,231.10	19
727	2023-10-13	578.00	587.00	570.00 - 588.00	1,782	1,032,806.50	8
728	2023-10-12	571.99	578.00	571.99 - 578.00	2,035	1,169,290.52	7
729	2023-10-11	570.00	557.41	545.00 - 570.00	3,702	2,078,475.76	24
730	2023-10-10	555.00	570.72	554.20 - 572.00	767	427,209.40	11
731	2023-10-09	550.00	553.75	550.00 - 575.00	4,095	2,267,607.00	15
732	2023-10-06	540.04	550.00	540.04 - 576.99	3,113	1,770,631.08	5
733	2023-10-05	569.50	569.50	520.00 - 569.50	18,606	10,376,160.82	65
734	2023-10-04	569.49	569.25	565.00 - 569.50	5,760	3,275,723.12	20
735	2023-10-03	569.50	569.49	561.00 - 569.50	3,071	1,727,571.87	23
736	2023-10-02	553.00	569.99	553.00 - 570.00	215	119,914.61	8
737	2023-09-29	565.00	552.39	546.00 - 565.00	2,470	1,376,241.96	16
738	2023-09-28	582.00	547.86	541.00 - 582.00	7,572	4,167,310.23	47
739	2023-09-27	585.00	571.37	571.00 - 586.00	4,077	2,333,112.24	21
740	2023-09-26	571.01	586.90	571.00 - 590.00	3,342	1,923,772.14	26
741	2023-09-25	577.00	587.02	570.00 - 589.00	13,058	7,561,812.35	24
742	2023-09-22	580.00	582.73	568.00 - 583.00	15,736	9,129,808.00	23
743	2023-09-21	583.00	569.97	552.00 - 583.00	8,127	4,575,115.14	40
744	2023-09-20	580.00	582.73	568.00 - 583.00	15,736	9,129,808.00	23
745	2023-09-19	586.80	585.00	580.00 - 586.80	3,639	2,128,444.79	15
746	2023-09-18	589.00	582.00	581.00 - 589.00	1,723	1,006,689.10	30
747	2023-09-15	594.00	589.22	580.00 - 594.00	509	296,960.39	10
748	2023-09-14	598.99	594.97	585.00 - 598.99	8,711	5,160,628.33	11
749	2023-09-13	590.00	596.52	580.00 - 599.00	12,478	7,424,041.40	23
750	2023-09-12	590.00	589.99	580.20 - 590.00	6,878	4,044,689.56	30
751	2023-09-11	600.00	589.52	588.00 - 605.00	13,739	8,112,021.80	30
752	2023-09-08	605.00	605.46	599.00 - 606.00	6,421	3,851,901.00	16
753	2023-09-07	607.90	605.24	591.00 - 607.97	3,059	1,852,989.11	12
754	2023-09-06	588.00	608.85	580.11 - 613.00	12,810	7,630,958.99	21
755	2023-09-05	605.00	605.18	580.01 - 640.00	20,091	12,263,854.87	35
756	2023-09-04	602.00	606.10	600.00 - 610.00	3,708	2,232,265.80	17
757	2023-09-01	586.00	601.90	555.00 - 618.00	16,060	9,520,410.86	30
758	2023-08-31	560.00	586.88	560.00 - 589.00	16,621	9,520,350.00	26
759	2023-08-30	567.00	568.87	565.00 - 570.00	15,957	9,068,529.00	16
760	2023-08-29	530.00	568.00	530.00 - 568.00	4,312	2,380,674.00	21
761	2023-08-28	551.00	550.49	531.00 - 567.00	28,306	15,602,364.57	74
762	2023-08-25	568.99	569.67	551.00 - 570.00	15,787	8,945,374.75	18
763	2023-08-24	565.01	556.39	555.00 - 569.00	6,387	3,589,777.20	29
764	2023-08-23	568.00	569.00	565.01 - 569.00	3,646	2,072,038.20	12
765	2023-08-22	560.00	567.62	560.00 - 569.00	9,525	5,407,072.28	25
766	2023-08-21	568.00	565.56	551.00 - 568.99	4,861	2,726,739.99	35
767	2023-08-18	565.00	560.25	555.01 - 569.00	4,987	2,806,545.78	40
768	2023-08-17	565.00	565.00	564.98 - 565.00	7,611	4,300,211.24	13
769	2023-08-16	560.00	564.98	551.00 - 565.00	10,586	5,923,877.37	38
770	2023-08-15	565.00	558.25	525.00 - 565.00	16,601	9,150,312.44	58
771	2023-08-14	566.00	552.06	550.00 - 566.00	10,004	5,561,789.50	67
772	2023-08-11	570.00	568.78	566.00 - 570.00	6,679	3,799,649.00	27
773	2023-08-10	583.00	570.49	569.00 - 583.00	33,667	19,225,502.72	55
774	2023-08-09	583.00	583.00	575.50 - 583.00	9,186	5,334,880.64	58
775	2023-08-08	592.00	583.22	583.00 - 594.00	4,948	2,912,839.60	24
776	2023-08-07	595.00	584.84	582.01 - 595.00	4,860	2,863,772.25	25
777	2023-08-04	589.00	594.42	581.00 - 595.80	5,848	3,452,530.80	31
778	2023-08-03	593.00	593.14	590.00 - 594.00	2,897	1,713,555.20	34
779	2023-08-02	596.00	595.00	594.00 - 596.00	8,133	4,838,481.37	27
780	2023-08-01	600.00	599.34	595.00 - 600.00	7,410	4,438,322.56	41
781	2023-07-31	600.00	600.35	599.00 - 603.00	14,742	8,858,557.24	35
782	2023-07-28	604.05	604.00	600.00 - 604.05	2,830	1,706,063.09	19
783	2023-07-27	605.00	604.07	599.00 - 608.00	7,092	4,282,399.13	31
784	2023-07-26	600.02	605.00	600.00 - 605.00	4,861	2,919,633.72	48
785	2023-07-25	605.00	605.00	600.00 - 605.02	6,233	3,760,086.36	42
786	2023-07-24	604.00	609.71	601.00 - 609.99	9,065	5,472,033.63	24
787	2023-07-21	614.00	609.14	604.01 - 614.00	10,111	6,150,468.17	37
788	2023-07-20	607.00	609.44	602.00 - 617.00	6,352	3,879,892.13	35
789	2023-07-19	604.00	605.04	604.00 - 620.00	10,230	6,200,908.00	22
790	2023-07-18	611.00	607.99	600.00 - 624.00	9,497	5,792,114.37	45
791	2023-07-17	620.00	627.99	606.00 - 627.99	8,831	5,445,775.21	43
792	2023-07-07	620.00	630.00	620.00 - 633.00	4,508	2,826,982.00	7
793	2023-07-06	623.00	627.60	620.00 - 634.00	7,044	4,402,884.16	40
794	2023-07-05	620.00	631.37	620.00 - 638.00	9,624	6,007,806.46	22
795	2023-07-04	635.00	638.56	623.00 - 639.00	9,998	6,368,773.46	32
796	2023-07-03	618.01	636.32	618.01 - 638.99	10,015	6,283,728.80	32
797	2023-06-30	616.00	639.64	616.00 - 645.00	23,149	14,777,654.00	45
798	2023-06-29	633.60	634.72	605.00 - 640.00	33,019	20,869,346.84	64
799	2023-06-28	581.00	608.14	575.45 - 635.00	90,757	54,683,279.83	116
800	2023-06-27	608.00	599.20	575.46 - 608.00	19,930	11,934,232.20	92
801	2023-06-26	620.00	608.65	608.00 - 620.10	23,324	14,311,623.80	86
802	2023-06-23	621.00	620.10	618.02 - 630.00	17,157	10,666,226.02	40
803	2023-06-22	636.99	626.75	618.00 - 636.99	6,617	4,149,098.97	33
804	2023-06-21	612.00	637.90	610.01 - 639.00	10,423	6,413,623.10	38
805	2023-06-20	632.05	644.86	600.00 - 650.00	48,388	30,630,201.07	103
806	2023-06-19	660.00	630.75	629.00 - 665.40	48,995	31,722,810.77	125
807	2023-06-16	677.00	665.49	651.00 - 678.00	47,903	32,291,333.44	79
808	2023-06-15	677.50	677.72	677.00 - 680.13	77,388	52,423,778.18	80
809	2023-06-14	678.00	680.13	677.00 - 695.00	97,527	66,277,405.20	95

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