Дундаж ₮: 7,412.76
Дундаж Ш: 595
Сүүлчийн ₮: 8,200.00
Сүүлчийн Ш: 173
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-12-05 8,200.00 8,200.00 8,200.00 8,035.00 8,200.00 165.00 2.05% 173 1,418,600
2022-12-02 8,200.00 8,200.00 8,000.00 8,165.00 8,035.00 -130.00 -1.59% 1,582 12,711,370
2022-12-01 8,000.00 8,300.00 8,000.00 8,300.00 8,165.00 -135.00 -1.63% 820 6,695,300
2022-11-30 8,100.00 8,300.00 8,100.00 8,300.00 8,300.00 0.00 0.00% 533 4,423,900
2022-11-29 8,000.00 8,300.00 8,000.00 7,545.00 8,300.00 755.00 10.01% 306 2,539,800
2022-11-28 8,130.00 8,130.00 7,510.00 8,185.00 7,545.00 -640.00 -7.82% 912 6,881,040
2022-11-25 8,130.00 8,190.00 8,130.00 8,150.00 8,185.00 35.00 0.43% 396 3,241,260
2022-11-23 8,180.00 8,190.00 8,065.00 8,200.00 8,150.00 -50.00 -0.61% 691 5,631,650
2022-11-22 8,200.00 8,200.00 8,195.00 8,200.00 8,200.00 0.00 0.00% 393 3,222,600
2022-11-21 8,300.00 8,300.00 8,200.00 8,275.00 8,200.00 -75.00 -0.91% 187 1,533,400
2022-11-18 8,450.00 8,450.00 8,200.00 8,490.00 8,275.00 -215.00 -2.53% 264 2,184,600
2022-11-17 8,200.00 8,500.00 8,200.00 8,400.00 8,490.00 90.00 1.07% 1,194 10,137,060
2022-11-16 8,230.00 8,400.00 8,200.00 8,400.00 8,400.00 0.00 0.00% 204 1,713,600
2022-11-15 8,250.00 8,400.00 8,220.00 8,350.00 8,400.00 50.00 0.60% 350 2,940,000
2022-11-14 8,350.00 8,350.00 8,300.00 8,345.00 8,350.00 5.00 0.06% 61 509,350
2022-11-11 8,350.00 8,350.00 8,220.00 8,220.00 8,345.00 125.00 1.52% 103 859,535
2022-11-10 8,300.00 8,400.00 8,200.00 8,335.00 8,220.00 -115.00 -1.38% 330 2,712,600
2022-11-09 8,450.00 8,450.00 8,300.00 8,440.00 8,335.00 -105.00 -1.24% 606 5,051,010
2022-11-08 8,400.00 8,450.00 8,400.00 8,400.00 8,440.00 40.00 0.48% 469 3,958,360
2022-11-07 8,220.00 8,400.00 8,210.00 8,475.00 8,400.00 -75.00 -0.88% 376 3,158,400
2022-11-04 8,190.00 8,500.00 8,180.00 8,270.00 8,475.00 205.00 2.48% 212 1,796,700
2022-11-03 8,160.00 8,595.00 8,160.00 8,595.00 8,270.00 -325.00 -3.78% 4 33,080
2022-11-02 8,500.00 8,630.00 8,500.00 8,500.00 8,595.00 95.00 1.12% 59 507,105
2022-11-01 8,000.00 8,500.00 8,000.00 8,055.00 8,500.00 445.00 5.52% 296 2,516,000
2022-10-31 8,150.00 8,500.00 8,000.00 8,255.00 8,055.00 -200.00 -2.42% 601 4,841,055
2022-10-28 8,000.00 8,355.00 8,000.00 8,500.00 8,255.00 -245.00 -2.88% 555 4,581,525
2022-10-27 8,700.00 8,700.00 8,500.00 8,760.00 8,500.00 -260.00 -2.97% 509 4,326,500
2022-10-26 8,685.00 8,795.00 8,510.00 8,280.00 8,760.00 480.00 5.80% 313 2,741,880
2022-10-25 8,200.00 8,690.00 8,200.00 8,690.00 8,280.00 -410.00 -4.72% 102 844,560
2022-10-24 7,900.00 8,690.00 7,900.00 7,910.00 8,690.00 780.00 9.86% 672 5,839,680
2022-10-21 8,050.00 8,050.00 7,900.00 8,150.00 7,910.00 -240.00 -2.94% 123 972,930
2022-10-20 8,150.00 8,150.00 8,150.00 8,020.00 8,150.00 130.00 1.62% 5 40,750
2022-10-19 8,000.00 8,500.00 8,000.00 7,550.00 8,020.00 470.00 6.23% 1,802 14,452,040
2022-10-18 7,845.00 7,845.00 7,540.00 7,635.00 7,550.00 -85.00 -1.11% 197 1,487,350
2022-10-17 7,675.00 7,675.00 7,535.00 7,675.00 7,635.00 -40.00 -0.52% 422 3,221,970
2022-10-14 7,915.00 7,920.00 7,675.00 7,660.00 7,675.00 15.00 0.20% 136 1,043,800
2022-10-13 7,670.00 7,670.00 7,660.00 7,670.00 7,660.00 -10.00 -0.13% 31 237,460
2022-10-12 7,835.00 7,835.00 7,610.00 7,790.00 7,670.00 -120.00 -1.54% 168 1,288,560
2022-10-11 7,800.00 7,840.00 7,700.00 7,815.00 7,790.00 -25.00 -0.32% 112 872,480
2022-10-10 7,850.00 7,850.00 7,800.00 7,850.00 7,815.00 -35.00 -0.45% 101 789,315
2022-10-07 7,845.00 7,850.00 7,845.00 7,845.00 7,850.00 5.00 0.06% 141 1,106,850
2022-10-06 7,845.00 7,845.00 7,845.00 7,650.00 7,845.00 195.00 2.55% 16 125,520
2022-10-05 7,520.00 7,845.00 7,520.00 7,515.00 7,650.00 135.00 1.80% 54 413,100
2022-10-04 7,850.00 7,850.00 7,505.00 7,580.00 7,515.00 -65.00 -0.86% 326 2,449,890
2022-10-03 7,850.00 7,850.00 7,500.00 7,850.00 7,580.00 -270.00 -3.44% 267 2,023,860
2022-09-30 7,900.00 8,000.00 7,850.00 7,850.00 7,850.00 0.00 0.00% 656 5,149,600
2022-09-29 7,900.00 8,000.00 7,700.00 8,000.00 7,850.00 -150.00 -1.88% 258 2,025,300
2022-09-28 8,000.00 8,000.00 8,000.00 7,800.00 8,000.00 200.00 2.56% 3 24,000
2022-09-27 7,600.00 8,000.00 7,600.00 7,660.00 7,800.00 140.00 1.83% 421 3,283,800
2022-09-26 7,600.00 7,950.00 7,600.00 7,560.00 7,660.00 100.00 1.32% 6 45,960
2022-09-23 7,800.00 7,950.00 7,400.00 8,060.00 7,560.00 -500.00 -6.20% 1,444 10,916,640
2022-09-22 8,200.00 8,200.00 7,800.00 8,110.00 8,060.00 -50.00 -0.62% 588 4,739,280
2022-09-21 8,360.00 8,360.00 8,000.00 8,360.00 8,110.00 -250.00 -2.99% 631 5,117,410
2022-09-20 8,595.00 8,595.00 8,300.00 8,500.00 8,360.00 -140.00 -1.65% 1,570 13,125,200
2022-09-19 8,595.00 8,595.00 8,500.00 8,575.00 8,500.00 -75.00 -0.87% 886 7,531,000
2022-09-16 8,615.00 8,615.00 8,505.00 8,700.00 8,575.00 -125.00 -1.44% 1,547 13,265,525
2022-09-15 8,880.00 8,940.00 8,700.00 8,875.00 8,700.00 -175.00 -1.97% 333 2,897,100
2022-09-14 8,880.00 8,880.00 8,560.00 8,810.00 8,875.00 65.00 0.74% 332 2,946,500
2022-09-13 8,850.00 8,880.00 8,700.00 8,850.00 8,810.00 -40.00 -0.45% 1,328 11,699,680
2022-09-12 8,850.00 8,895.00 8,760.00 8,850.00 8,850.00 0.00 0.00% 658 5,823,300
2022-09-09 8,700.00 8,850.00 8,700.00 8,755.00 8,850.00 95.00 1.09% 372 3,292,200
2022-09-08 8,910.00 8,910.00 8,720.00 8,800.00 8,755.00 -45.00 -0.51% 504 4,412,520
2022-09-07 8,740.00 8,960.00 8,730.00 8,710.00 8,800.00 90.00 1.03% 286 2,516,800
2022-09-06 8,705.00 8,750.00 8,705.00 8,710.00 8,710.00 0.00 0.00% 55 479,050
2022-09-05 8,690.00 9,000.00 8,690.00 8,510.00 8,710.00 200.00 2.35% 705 6,140,550
2022-09-02 8,515.00 8,520.00 8,510.00 8,515.00 8,510.00 -5.00 -0.06% 517 4,399,670
2022-09-01 8,700.00 8,900.00 8,510.00 8,900.00 8,515.00 -385.00 -4.33% 760 6,471,400
2022-08-31 8,900.00 8,900.00 8,890.00 8,980.00 8,900.00 -80.00 -0.89% 121 1,076,900
2022-08-30 8,985.00 8,985.00 8,890.00 8,985.00 8,980.00 -5.00 -0.06% 38 341,240
2022-08-29 8,880.00 9,060.00 8,880.00 9,000.00 8,985.00 -15.00 -0.17% 424 3,809,640
2022-08-26 8,900.00 9,000.00 8,880.00 8,900.00 9,000.00 100.00 1.12% 353 3,177,000
2022-08-25 9,000.00 9,050.00 8,880.00 9,010.00 8,900.00 -110.00 -1.22% 1,401 12,468,900
2022-08-24 9,100.00 9,100.00 9,000.00 9,065.00 9,010.00 -55.00 -0.61% 610 5,496,100
2022-08-23 9,000.00 9,100.00 9,000.00 9,060.00 9,065.00 5.00 0.06% 195 1,767,675
2022-08-22 8,880.00 9,100.00 8,880.00 9,090.00 9,060.00 -30.00 -0.33% 1,203 10,899,180
2022-08-19 8,950.00 9,100.00 8,950.00 8,975.00 9,090.00 115.00 1.28% 690 6,272,100
2022-08-18 8,605.00 8,980.00 8,605.00 8,870.00 8,975.00 105.00 1.18% 922 8,274,950
2022-08-17 8,700.00 8,950.00 8,605.00 8,780.00 8,870.00 90.00 1.03% 290 2,572,300
2022-08-16 8,370.00 8,990.00 8,370.00 8,370.00 8,780.00 410.00 4.90% 1,948 17,103,440
2022-08-15 8,490.00 8,490.00 8,275.00 8,410.00 8,370.00 -40.00 -0.48% 181 1,514,970
2022-08-12 8,400.00 8,485.00 8,400.00 8,275.00 8,410.00 135.00 1.63% 168 1,412,880
2022-08-11 8,265.00 8,485.00 8,260.00 8,260.00 8,275.00 15.00 0.18% 347 2,871,425
2022-08-10 8,400.00 8,450.00 8,200.00 8,405.00 8,260.00 -145.00 -1.73% 557 4,600,820
2022-08-09 8,440.00 8,440.00 8,395.00 8,415.00 8,405.00 -10.00 -0.12% 337 2,832,485
2022-08-08 8,400.00 8,440.00 8,390.00 8,425.00 8,415.00 -10.00 -0.12% 426 3,584,790
2022-08-05 8,365.00 8,440.00 8,350.00 8,400.00 8,425.00 25.00 0.30% 1,081 9,107,425
2022-08-04 8,400.00 8,440.00 8,350.00 8,350.00 8,400.00 50.00 0.60% 267 2,242,800
2022-08-03 8,440.00 8,440.00 8,350.00 8,450.00 8,350.00 -100.00 -1.18% 191 1,594,850
2022-08-02 8,500.00 8,500.00 8,450.00 8,520.00 8,450.00 -70.00 -0.82% 617 5,213,650
2022-08-01 8,200.00 8,990.00 8,200.00 8,005.00 8,520.00 515.00 6.43% 4,890 41,662,800
2022-07-29 7,250.00 8,065.00 7,250.00 7,015.00 8,005.00 990.00 14.11% 1,870 14,969,350
2022-07-28 7,180.00 7,190.00 6,910.00 7,000.00 7,015.00 15.00 0.21% 281 1,971,215
2022-07-27 7,000.00 7,000.00 7,000.00 7,200.00 7,000.00 -200.00 -2.78% 16 112,000
2022-07-26 7,100.00 7,200.00 6,910.00 7,200.00 7,200.00 0.00 0.00% 129 928,800
2022-07-25 7,240.00 7,240.00 7,200.00 7,095.00 7,200.00 105.00 1.48% 32 230,400
2022-07-22 7,230.00 7,250.00 7,000.00 7,005.00 7,095.00 90.00 1.28% 272 1,929,840
2022-07-21 6,780.00 7,345.00 6,780.00 6,775.00 7,005.00 230.00 3.39% 266 1,863,330
2022-07-20 6,770.00 6,990.00 6,770.00 6,770.00 6,775.00 5.00 0.07% 137 928,175
2022-07-19 6,770.00 7,000.00 6,750.00 6,540.00 6,770.00 230.00 3.52% 456 3,087,120
2022-07-18 6,770.00 6,770.00 6,500.00 6,675.00 6,540.00 -135.00 -2.02% 733 4,793,820
2022-07-08 6,500.00 6,790.00 6,500.00 6,580.00 6,675.00 95.00 1.44% 160 1,068,000
2022-07-07 6,870.00 6,870.00 6,500.00 6,545.00 6,580.00 35.00 0.53% 416 2,737,280
2022-07-06 6,560.00 6,560.00 6,520.00 6,860.00 6,545.00 -315.00 -4.59% 34 222,530
2022-07-05 6,600.00 6,860.00 6,555.00 6,860.00 6,860.00 0.00 0.00% 1,517 10,406,620
2022-07-04 6,515.00 6,860.00 6,515.00 6,500.00 6,860.00 360.00 5.54% 382 2,620,520
2022-07-01 6,500.00 6,500.00 6,500.00 6,430.00 6,500.00 70.00 1.09% 66 429,000
2022-06-30 6,500.00 6,500.00 6,410.00 6,500.00 6,430.00 -70.00 -1.08% 1,575 10,127,250
2022-06-29 6,500.00 6,500.00 6,500.00 6,430.00 6,500.00 70.00 1.09% 53 344,500
2022-06-28 6,500.00 6,500.00 6,375.00 6,520.00 6,430.00 -90.00 -1.38% 320 2,057,600
2022-06-27 6,880.00 6,880.00 6,400.00 6,880.00 6,520.00 -360.00 -5.23% 471 3,070,920
2022-06-24 6,880.00 6,880.00 6,880.00 6,890.00 6,880.00 -10.00 -0.15% 42 288,960
2022-06-21 6,890.00 6,890.00 6,890.00 6,500.00 6,890.00 390.00 6.00% 1 6,890
2022-06-20 6,510.00 6,510.00 6,500.00 6,550.00 6,500.00 -50.00 -0.76% 301 1,956,500
2022-06-17 6,500.00 6,660.00 6,500.00 6,660.00 6,550.00 -110.00 -1.65% 42 275,100
2022-06-16 6,660.00 6,660.00 6,660.00 6,550.00 6,660.00 110.00 1.68% 12 79,920
2022-06-15 6,500.00 6,550.00 6,500.00 6,500.00 6,550.00 50.00 0.77% 546 3,576,300
2022-06-13 6,500.00 6,500.00 6,500.00 6,550.00 6,500.00 -50.00 -0.76% 10 65,000
2022-06-10 6,500.00 6,550.00 6,500.00 6,270.00 6,550.00 280.00 4.47% 60 393,000
2022-06-09 6,550.00 6,550.00 6,100.00 6,500.00 6,270.00 -230.00 -3.54% 939 5,887,530
2022-06-08 6,500.00 6,550.00 6,500.00 6,650.00 6,500.00 -150.00 -2.26% 2,578 16,757,000
2022-06-07 6,790.00 6,790.00 6,600.00 6,685.00 6,650.00 -35.00 -0.52% 18 119,700
2022-06-06 6,800.00 6,800.00 6,515.00 6,800.00 6,685.00 -115.00 -1.69% 148 989,380
2022-06-03 6,800.00 6,800.00 6,800.00 6,895.00 6,800.00 -95.00 -1.38% 119 809,200
2022-06-02 6,895.00 6,895.00 6,890.00 6,895.00 6,895.00 0.00 0.00% 246 1,696,170
2022-05-31 6,895.00 6,895.00 6,700.00 6,895.00 6,895.00 0.00 0.00% 324 2,233,980
2022-05-30 6,895.00 6,895.00 6,895.00 6,510.00 6,895.00 385.00 5.91% 12 82,740
2022-05-27 6,520.00 6,520.00 6,505.00 6,500.00 6,510.00 10.00 0.15% 186 1,210,860
2022-05-25 6,410.00 6,505.00 6,410.00 6,410.00 6,500.00 90.00 1.40% 347 2,255,500
2022-05-24 6,420.00 6,420.00 6,400.00 6,410.00 6,410.00 0.00 0.00% 172 1,102,520
2022-05-23 6,500.00 6,800.00 6,400.00 6,500.00 6,410.00 -90.00 -1.38% 275 1,762,750
2022-05-20 6,500.00 6,500.00 6,120.00 6,500.00 6,500.00 0.00 0.00% 49 318,500
2022-05-19 6,500.00 6,500.00 6,500.00 6,490.00 6,500.00 10.00 0.15% 3 19,500
2022-05-18 6,490.00 6,490.00 6,120.00 6,500.00 6,490.00 -10.00 -0.15% 190 1,233,100
2022-05-17 6,900.00 6,900.00 6,490.00 6,310.00 6,500.00 190.00 3.01% 225 1,462,500
2022-05-16 6,990.00 6,990.00 6,190.00 6,190.00 6,310.00 120.00 1.94% 59 372,290
2022-05-13 6,980.00 6,980.00 6,010.00 6,965.00 6,190.00 -775.00 -11.13% 520 3,218,800
2022-05-12 6,800.00 6,970.00 6,800.00 6,800.00 6,965.00 165.00 2.43% 251 1,748,215
2022-05-11 6,900.00 6,900.00 6,750.00 6,750.00 6,800.00 50.00 0.74% 290 1,972,000
2022-05-10 6,750.00 6,750.00 6,750.00 6,890.00 6,750.00 -140.00 -2.03% 146 985,500
2022-05-09 6,760.00 6,900.00 6,760.00 6,780.00 6,890.00 110.00 1.62% 111 764,790
2022-05-06 6,800.00 6,805.00 6,760.00 6,990.00 6,780.00 -210.00 -3.00% 195 1,322,100
2022-05-05 6,990.00 6,990.00 6,990.00 6,850.00 6,990.00 140.00 2.04% 25 174,750
2022-05-04 6,850.00 6,850.00 6,850.00 6,920.00 6,850.00 -70.00 -1.01% 9 61,650
2022-05-03 6,900.00 6,990.00 6,900.00 6,840.00 6,920.00 80.00 1.17% 25 173,000
2022-05-02 6,990.00 6,990.00 6,800.00 6,990.00 6,840.00 -150.00 -2.15% 234 1,600,560
2022-04-29 6,985.00 6,990.00 6,985.00 6,990.00 6,990.00 0.00 0.00% 262 1,831,380
2022-04-28 6,990.00 6,990.00 6,980.00 6,990.00 6,990.00 0.00 0.00% 80 559,200
2022-04-27 7,000.00 7,000.00 6,990.00 7,010.00 6,990.00 -20.00 -0.29% 93 650,070
2022-04-26 7,030.00 7,030.00 7,000.00 7,040.00 7,010.00 -30.00 -0.43% 96 672,960
2022-04-25 7,040.00 7,040.00 7,040.00 7,000.00 7,040.00 40.00 0.57% 11 77,440
2022-04-20 7,000.00 7,000.00 7,000.00 7,095.00 7,000.00 -95.00 -1.34% 155 1,085,000
2022-04-19 7,095.00 7,095.00 7,095.00 6,910.00 7,095.00 185.00 2.68% 60 425,700
2022-04-18 7,000.00 7,000.00 6,910.00 6,920.00 6,910.00 -10.00 -0.14% 90 621,900
2022-04-15 6,915.00 6,920.00 6,915.00 6,905.00 6,920.00 15.00 0.22% 1,535 10,622,200
2022-04-13 6,905.00 6,905.00 6,905.00 6,905.00 6,905.00 0.00 0.00% 73 504,065
2022-04-12 6,905.00 6,905.00 6,905.00 6,900.00 6,905.00 5.00 0.07% 4 27,620
2022-04-11 7,080.00 7,080.00 6,900.00 7,100.00 6,900.00 -200.00 -2.82% 138 952,200
2022-04-08 7,050.00 7,100.00 7,050.00 7,000.00 7,100.00 100.00 1.43% 14 99,400
2022-04-07 6,890.00 7,000.00 6,890.00 6,970.00 7,000.00 30.00 0.43% 329 2,303,000
2022-04-06 7,000.00 7,000.00 6,885.00 6,895.00 6,970.00 75.00 1.09% 268 1,867,960
2022-04-05 6,885.00 6,900.00 6,880.00 6,890.00 6,895.00 5.00 0.07% 199 1,372,105
2022-04-04 6,890.00 6,890.00 6,885.00 6,800.00 6,890.00 90.00 1.32% 109 751,010
2022-04-01 6,890.00 6,890.00 6,725.00 6,890.00 6,800.00 -90.00 -1.31% 27 183,600
2022-03-31 6,890.00 6,890.00 6,890.00 6,890.00 6,890.00 0.00 0.00% 54 372,060
2022-03-30 6,735.00 6,890.00 6,735.00 6,840.00 6,890.00 50.00 0.73% 157 1,081,730
2022-03-29 6,885.00 6,885.00 6,735.00 6,885.00 6,840.00 -45.00 -0.65% 30 205,200
2022-03-28 6,890.00 6,890.00 6,720.00 6,880.00 6,885.00 5.00 0.07% 590 4,062,150
2022-03-25 6,820.00 6,880.00 6,785.00 6,880.00 6,880.00 0.00 0.00% 193 1,327,840
2022-03-24 6,880.00 6,880.00 6,880.00 6,790.00 6,880.00 90.00 1.33% 30 206,400
2022-03-23 6,800.00 6,880.00 6,750.00 6,805.00 6,790.00 -15.00 -0.22% 1,156 7,849,240
2022-03-22 6,800.00 6,880.00 6,795.00 6,840.00 6,805.00 -35.00 -0.51% 501 3,409,305
2022-03-21 6,810.00 6,880.00 6,810.00 6,860.00 6,840.00 -20.00 -0.29% 67 458,280
2022-03-18 6,860.00 6,860.00 6,860.00 6,860.00 6,860.00 0.00 0.00% 10 68,600
2022-03-17 6,860.00 6,860.00 6,860.00 6,860.00 6,860.00 0.00 0.00% 134 919,240
2022-03-16 6,860.00 6,860.00 6,860.00 6,860.00 6,860.00 0.00 0.00% 25 171,500
2022-03-15 6,860.00 6,860.00 6,800.00 6,800.00 6,860.00 60.00 0.88% 143 980,980
2022-03-14 6,890.00 6,890.00 6,800.00 6,805.00 6,800.00 -5.00 -0.07% 256 1,740,800
2022-03-11 6,800.00 6,850.00 6,800.00 6,890.00 6,805.00 -85.00 -1.23% 91 619,255
2022-03-10 6,800.00 6,890.00 6,700.00 6,810.00 6,890.00 80.00 1.17% 465 3,203,850
2022-03-09 6,900.00 6,900.00 6,800.00 6,805.00 6,810.00 5.00 0.07% 752 5,121,120
2022-03-07 7,000.00 7,000.00 6,800.00 7,000.00 6,805.00 -195.00 -2.79% 794 5,403,170
2022-03-04 7,000.00 7,000.00 7,000.00 7,000.00 7,000.00 0.00 0.00% 205 1,435,000
2022-03-03 7,000.00 7,000.00 7,000.00 7,000.00 7,000.00 0.00 0.00% 565 3,955,000
2022-03-02 7,000.00 7,000.00 6,995.00 6,995.00 7,000.00 5.00 0.07% 473 3,311,000
2022-03-01 6,995.00 7,000.00 6,990.00 6,995.00 6,995.00 0.00 0.00% 169 1,182,155
2022-02-28 6,990.00 7,000.00 6,990.00 7,000.00 6,995.00 -5.00 -0.07% 465 3,252,675
2022-02-25 7,100.00 7,100.00 7,000.00 7,200.00 7,000.00 -200.00 -2.78% 104 728,000
2022-02-24 6,800.00 7,200.00 6,800.00 6,890.00 7,200.00 310.00 4.50% 57 410,400
2022-02-23 6,910.00 7,200.00 6,800.00 7,040.00 6,890.00 -150.00 -2.13% 1,113 7,668,570
2022-02-22 7,250.00 7,250.00 6,950.00 7,270.00 7,040.00 -230.00 -3.16% 1,340 9,433,600
2022-02-21 7,200.00 7,300.00 7,155.00 7,200.00 7,270.00 70.00 0.97% 294 2,137,380
2022-02-18 7,150.00 7,200.00 7,150.00 7,125.00 7,200.00 75.00 1.05% 166 1,195,200
2022-02-16 7,200.00 7,210.00 7,110.00 7,200.00 7,125.00 -75.00 -1.04% 214 1,524,750
2022-02-15 7,150.00 7,250.00 7,150.00 7,200.00 7,200.00 0.00 0.00% 299 2,152,800
2022-02-14 7,300.00 7,300.00 7,200.00 7,300.00 7,200.00 -100.00 -1.37% 540 3,888,000
2022-02-11 7,335.00 7,360.00 7,295.00 7,340.00 7,300.00 -40.00 -0.54% 1,508 11,008,400
2022-02-10 7,340.00 7,390.00 7,335.00 7,345.00 7,340.00 -5.00 -0.07% 300 2,202,000
2022-02-09 7,350.00 7,350.00 7,335.00 7,400.00 7,345.00 -55.00 -0.74% 96 705,120
2022-02-08 7,350.00 7,400.00 7,350.00 7,310.00 7,400.00 90.00 1.23% 113 836,200
2022-02-07 7,300.00 7,400.00 7,300.00 7,345.00 7,310.00 -35.00 -0.48% 500 3,655,000
2022-02-01 7,350.00 7,350.00 7,300.00 7,350.00 7,345.00 -5.00 -0.07% 628 4,612,660
2022-01-31 7,350.00 7,350.00 7,350.00 7,435.00 7,350.00 -85.00 -1.14% 125 918,750
2022-01-28 7,440.00 7,440.00 7,250.00 7,450.00 7,435.00 -15.00 -0.20% 514 3,821,590
2022-01-27 7,450.00 7,450.00 7,450.00 7,450.00 7,450.00 0.00 0.00% 315 2,346,750
2022-01-26 7,400.00 7,500.00 7,400.00 7,500.00 7,450.00 -50.00 -0.67% 991 7,382,950
2022-01-25 7,390.00 7,500.00 7,390.00 7,390.00 7,500.00 110.00 1.49% 58 435,000
2022-01-24 7,400.00 7,500.00 7,390.00 7,415.00 7,390.00 -25.00 -0.34% 1,709 12,629,510
2022-01-21 7,400.00 7,500.00 7,400.00 7,400.00 7,415.00 15.00 0.20% 50 370,750
2022-01-20 7,400.00 7,400.00 7,400.00 7,500.00 7,400.00 -100.00 -1.33% 38 281,200
2022-01-19 7,395.00 7,500.00 7,395.00 7,500.00 7,500.00 0.00 0.00% 28 210,000
2022-01-18 7,405.00 7,500.00 7,350.00 7,390.00 7,500.00 110.00 1.49% 240 1,800,000
2022-01-17 7,370.00 7,450.00 7,370.00 7,480.00 7,390.00 -90.00 -1.20% 117 864,630
2022-01-14 7,500.00 7,500.00 7,400.00 7,465.00 7,480.00 15.00 0.20% 257 1,922,360
2022-01-13 7,460.00 7,500.00 7,460.00 7,450.00 7,465.00 15.00 0.20% 29 216,485
2022-01-12 7,500.00 7,500.00 7,360.00 7,500.00 7,450.00 -50.00 -0.67% 40 298,000
2022-01-11 7,425.00 7,500.00 7,400.00 7,335.00 7,500.00 165.00 2.25% 367 2,752,500
2022-01-10 7,500.00 7,500.00 7,300.00 7,500.00 7,335.00 -165.00 -2.20% 1,571 11,523,285
2022-01-07 7,480.00 7,500.00 7,480.00 7,495.00 7,500.00 5.00 0.07% 878 6,585,000
2022-01-06 7,415.00 7,500.00 7,415.00 7,495.00 7,495.00 0.00 0.00% 1,979 14,832,605
2022-01-05 7,480.00 7,500.00 7,450.00 7,490.00 7,495.00 5.00 0.07% 172 1,289,140
2022-01-04 7,500.00 7,500.00 7,450.00 7,500.00 7,490.00 -10.00 -0.13% 1,054 7,894,460
2022-01-03 7,500.00 7,500.00 7,480.00 7,555.00 7,500.00 -55.00 -0.73% 571 4,282,500
2021-12-31 7,600.00 7,600.00 7,400.00 7,500.00 7,555.00 55.00 0.73% 221 1,669,655
2021-12-30 7,500.00 7,500.00 7,490.00 7,500.00 7,500.00 0.00 0.00% 772 5,790,000
2021-12-28 7,500.00 7,500.00 7,500.00 7,500.00 7,500.00 0.00 0.00% 115 862,500
2021-12-27 7,495.00 7,500.00 7,490.00 7,490.00 7,500.00 10.00 0.13% 439 3,292,500
2021-12-24 7,495.00 7,495.00 7,490.00 7,495.00 7,490.00 -5.00 -0.07% 392 2,936,080
2021-12-23 7,450.00 7,495.00 7,450.00 7,450.00 7,495.00 45.00 0.60% 31 232,345
2021-12-22 7,495.00 7,495.00 7,450.00 7,450.00 7,450.00 0.00 0.00% 105 782,250
2021-12-21 7,450.00 7,500.00 7,450.00 7,495.00 7,450.00 -45.00 -0.60% 126 938,700
2021-12-20 7,500.00 7,500.00 7,490.00 7,500.00 7,495.00 -5.00 -0.07% 99 742,005
2021-12-17 7,500.00 7,500.00 7,500.00 7,500.00 7,500.00 0.00 0.00% 373 2,797,500
2021-12-16 7,500.00 7,500.00 7,500.00 7,500.00 7,500.00 0.00 0.00% 119 892,500
2021-12-15 7,500.00 7,500.00 7,495.00 7,500.00 7,500.00 0.00 0.00% 222 1,665,000
2021-12-14 7,500.00 7,505.00 7,500.00 7,500.00 7,500.00 0.00 0.00% 933 6,997,500
2021-12-13 7,500.00 7,500.00 7,495.00 7,495.00 7,500.00 5.00 0.07% 230 1,725,000
2021-12-10 7,500.00 7,500.00 7,455.00 7,500.00 7,495.00 -5.00 -0.07% 92 689,540
2021-12-09 7,455.00 7,500.00 7,400.00 7,455.00 7,500.00 45.00 0.60% 79 592,500
2021-12-08 7,400.00 7,455.00 7,395.00 7,395.00 7,455.00 60.00 0.81% 277 2,065,035
2021-12-07 7,065.00 7,400.00 7,050.00 7,195.00 7,395.00 200.00 2.78% 538 3,978,510
2021-12-06 7,375.00 7,375.00 7,060.00 7,050.00 7,195.00 145.00 2.06% 332 2,388,740
2021-12-03 7,070.00 7,075.00 7,005.00 7,075.00 7,050.00 -25.00 -0.35% 646 4,554,300
2021-12-02 7,150.00 7,380.00 7,015.00 7,090.00 7,075.00 -15.00 -0.21% 81 573,075
2021-12-01 7,250.00 7,375.00 7,015.00 7,220.00 7,090.00 -130.00 -1.80% 821 5,820,890
2021-11-30 7,310.00 7,375.00 7,200.00 7,375.00 7,220.00 -155.00 -2.10% 400 2,888,000
2021-11-29 7,380.00 7,380.00 7,300.00 7,455.00 7,375.00 -80.00 -1.07% 688 5,074,000
2021-11-25 7,500.00 7,500.00 7,450.00 7,470.00 7,455.00 -15.00 -0.20% 320 2,385,600
2021-11-24 7,495.00 7,500.00 7,465.00 7,495.00 7,470.00 -25.00 -0.33% 382 2,853,540
2021-11-23 7,480.00 7,495.00 7,480.00 7,475.00 7,495.00 20.00 0.27% 430 3,222,850
2021-11-22 7,480.00 7,480.00 7,475.00 7,485.00 7,475.00 -10.00 -0.13% 110 822,250
2021-11-19 7,480.00 7,495.00 7,475.00 7,495.00 7,485.00 -10.00 -0.13% 290 2,170,650
2021-11-18 7,490.00 7,495.00 7,490.00 7,490.00 7,495.00 5.00 0.07% 280 2,098,600
2021-11-17 7,480.00 7,490.00 7,480.00 7,490.00 7,490.00 0.00 0.00% 411 3,078,390
2021-11-16 7,495.00 7,495.00 7,480.00 7,495.00 7,490.00 -5.00 -0.07% 485 3,632,650
2021-11-15 7,495.00 7,495.00 7,495.00 7,495.00 7,495.00 0.00 0.00% 359 2,690,705
2021-11-12 7,495.00 7,495.00 7,490.00 7,480.00 7,495.00 15.00 0.20% 86 644,570
2021-11-11 7,450.00 7,495.00 7,405.00 7,410.00 7,480.00 70.00 0.94% 415 3,104,200
2021-11-10 7,405.00 7,480.00 7,400.00 7,405.00 7,410.00 5.00 0.07% 185 1,370,850
2021-11-09 7,495.00 7,495.00 7,405.00 7,495.00 7,405.00 -90.00 -1.20% 189 1,399,545
2021-11-08 7,400.00 7,495.00 7,400.00 7,495.00 7,495.00 0.00 0.00% 267 2,001,165
2021-11-04 7,400.00 7,495.00 7,400.00 7,490.00 7,495.00 5.00 0.07% 46 344,770
2021-11-03 7,410.00 7,500.00 7,400.00 7,465.00 7,490.00 25.00 0.33% 147 1,101,030
2021-11-02 7,490.00 7,500.00 7,390.00 7,390.00 7,465.00 75.00 1.01% 362 2,702,330
2021-11-01 7,200.00 7,500.00 7,200.00 7,900.00 7,390.00 -510.00 -6.46% 343 2,534,770
2021-10-28 7,750.00 7,900.00 7,750.00 7,350.00 7,900.00 550.00 7.48% 11 86,900
2021-10-27 7,800.00 7,800.00 7,505.00 7,800.00 7,660.00 -140.00 -1.79% 187 1,432,420
2021-10-26 7,995.00 7,995.00 7,800.00 8,000.00 7,800.00 -200.00 -2.50% 86 670,800
2021-10-25 8,000.00 8,000.00 8,000.00 8,000.00 8,000.00 0.00 0.00% 177 1,416,000
2021-10-22 7,975.00 8,000.00 7,975.00 7,975.00 8,000.00 25.00 0.31% 240 1,920,000
2021-10-21 7,820.00 8,000.00 7,800.00 7,825.00 7,975.00 150.00 1.92% 703 5,606,425
2021-10-20 7,820.00 7,975.00 7,800.00 7,800.00 7,825.00 25.00 0.32% 867 6,784,275
2021-10-19 7,975.00 7,975.00 7,800.00 7,900.00 7,800.00 -100.00 -1.27% 422 3,291,600
2021-10-18 8,000.00 8,050.00 7,900.00 8,000.00 7,900.00 -100.00 -1.25% 1,347 10,641,300
2021-10-15 7,970.00 8,000.00 7,970.00 7,995.00 8,000.00 5.00 0.06% 118 944,000
2021-10-14 7,950.00 8,000.00 7,950.00 7,905.00 7,995.00 90.00 1.14% 546 4,365,270
2021-10-13 7,920.00 7,920.00 7,900.00 7,915.00 7,905.00 -10.00 -0.13% 500 3,952,500
2021-10-12 7,900.00 8,000.00 7,900.00 7,885.00 7,915.00 30.00 0.38% 575 4,551,125
2021-10-11 7,890.00 7,900.00 7,875.00 7,875.00 7,885.00 10.00 0.13% 700 5,519,500
2021-10-07 8,000.00 8,100.00 7,800.00 7,900.00 7,875.00 -25.00 -0.32% 498 3,921,750
2021-10-06 7,965.00 8,000.00 7,900.00 7,965.00 7,900.00 -65.00 -0.82% 675 5,332,500
2021-10-05 7,900.00 7,990.00 7,900.00 7,900.00 7,965.00 65.00 0.82% 222 1,768,230
2021-10-04 7,900.00 8,000.00 7,800.00 7,900.00 7,900.00 0.00 0.00% 2,222 17,553,800
2021-10-01 8,000.00 8,100.00 7,900.00 8,000.00 7,900.00 -100.00 -1.25% 1,674 13,224,600
2021-09-30 8,000.00 8,000.00 7,995.00 8,075.00 8,000.00 -75.00 -0.93% 2,667 21,336,000
2021-09-29 8,100.00 8,100.00 8,040.00 8,040.00 8,075.00 35.00 0.44% 202 1,631,150
2021-09-28 8,040.00 8,100.00 7,995.00 8,015.00 8,040.00 25.00 0.31% 2,000 16,080,000
2021-09-27 8,000.00 8,030.00 8,000.00 8,000.00 8,015.00 15.00 0.19% 421 3,374,315
2021-09-24 8,000.00 8,040.00 7,995.00 8,000.00 8,000.00 0.00 0.00% 723 5,784,000
2021-09-23 8,000.00 8,050.00 8,000.00 7,990.00 8,000.00 10.00 0.13% 811 6,488,000
2021-09-22 7,995.00 8,100.00 7,990.00 8,000.00 7,990.00 -10.00 -0.13% 3,039 24,281,610
2021-09-21 8,100.00 8,100.00 7,995.00 8,005.00 8,000.00 -5.00 -0.06% 1,237 9,896,000
2021-09-20 8,100.00 8,100.00 7,995.00 8,000.00 8,005.00 5.00 0.06% 1,075 8,605,375
2021-09-17 8,000.00 8,100.00 7,995.00 8,025.00 8,000.00 -25.00 -0.31% 1,416 11,328,000
2021-09-16 8,075.00 8,200.00 7,995.00 8,025.00 8,025.00 0.00 0.00% 2,127 17,069,175
2021-09-15 8,000.00 8,095.00 8,000.00 8,000.00 8,025.00 25.00 0.31% 1,875 15,046,875
2021-09-14 7,950.00 8,000.00 7,900.00 7,900.00 8,000.00 100.00 1.27% 1,840 14,720,000
2021-09-13 7,900.00 7,910.00 7,860.00 7,890.00 7,900.00 10.00 0.13% 3,046 24,063,400
2021-09-10 7,890.00 7,900.00 7,850.00 7,825.00 7,890.00 65.00 0.83% 2,729 21,531,810
2021-09-09 7,750.00 7,900.00 7,750.00 7,775.00 7,825.00 50.00 0.64% 602 4,710,650
2021-09-08 7,750.00 7,800.00 7,750.00 7,745.00 7,775.00 30.00 0.39% 922 7,168,550
2021-09-07 7,495.00 7,900.00 7,490.00 7,485.00 7,745.00 260.00 3.47% 2,789 21,600,805
2021-09-06 7,300.00 7,700.00 7,300.00 7,305.00 7,485.00 180.00 2.46% 1,193 8,929,605
2021-09-03 7,295.00 7,320.00 7,295.00 7,300.00 7,305.00 5.00 0.07% 1,729 12,630,345
2021-09-02 7,290.00 7,300.00 7,280.00 7,275.00 7,300.00 25.00 0.34% 746 5,445,800
2021-09-01 7,240.00 7,280.00 7,240.00 7,240.00 7,275.00 35.00 0.48% 1,817 13,218,675
2021-08-31 7,195.00 7,240.00 7,195.00 7,190.00 7,240.00 50.00 0.70% 1,554 11,250,960
2021-08-30 7,200.00 7,200.00 7,100.00 7,200.00 7,190.00 -10.00 -0.14% 875 6,291,250
2021-08-27 7,200.00 7,200.00 7,120.00 7,190.00 7,200.00 10.00 0.14% 366 2,635,200
2021-08-26 7,100.00 7,275.00 7,060.00 7,100.00 7,190.00 90.00 1.27% 561 4,033,590
2021-08-25 7,100.00 7,100.00 7,100.00 7,055.00 7,100.00 45.00 0.64% 259 1,838,900
2021-08-24 7,100.00 7,100.00 7,050.00 7,085.00 7,055.00 -30.00 -0.42% 419 2,956,045
2021-08-23 7,070.00 7,085.00 7,060.00 7,085.00 7,085.00 0.00 0.00% 530 3,755,050
2021-08-20 7,080.00 7,100.00 7,080.00 7,070.00 7,085.00 15.00 0.21% 436 3,089,060
2021-08-19 7,070.00 7,090.00 7,070.00 7,070.00 7,070.00 0.00 0.00% 507 3,584,490
2021-08-18 7,060.00 7,080.00 7,060.00 7,100.00 7,070.00 -30.00 -0.42% 320 2,262,400
2021-08-17 7,275.00 7,275.00 7,100.00 7,280.00 7,100.00 -180.00 -2.47% 1,727 12,261,700
2021-08-16 7,275.00 7,280.00 7,275.00 7,275.00 7,280.00 5.00 0.07% 601 4,375,280
2021-08-13 7,050.00 7,275.00 7,050.00 7,075.00 7,275.00 200.00 2.83% 255 1,855,125
2021-08-12 7,050.00 7,290.00 7,010.00 7,080.00 7,075.00 -5.00 -0.07% 627 4,436,025
2021-08-11 7,290.00 7,290.00 7,050.00 7,125.00 7,080.00 -45.00 -0.63% 512 3,624,960
2021-08-10 7,300.00 7,300.00 7,075.00 7,125.00 7,125.00 0.00 0.00% 573 4,082,625
2021-08-09 7,090.00 7,320.00 7,090.00 7,095.00 7,125.00 30.00 0.42% 1,889 13,459,125
2021-08-06 7,095.00 7,095.00 7,010.00 7,095.00 7,095.00 0.00 0.00% 338 2,398,110
2021-08-05 7,090.00 7,095.00 7,080.00 7,070.00 7,095.00 25.00 0.35% 380 2,696,100
2021-08-04 7,070.00 7,090.00 7,000.00 7,070.00 7,070.00 0.00 0.00% 784 5,542,880
2021-08-03 7,050.00 7,070.00 7,000.00 7,055.00 7,070.00 15.00 0.21% 173 1,223,110
2021-08-02 7,000.00 7,095.00 6,900.00 7,025.00 7,055.00 30.00 0.43% 1,403 9,898,165
2021-07-30 7,095.00 7,100.00 7,010.00 7,095.00 7,025.00 -70.00 -0.99% 352 2,472,800
2021-07-29 7,095.00 7,095.00 7,095.00 7,045.00 7,095.00 50.00 0.71% 26 184,470
2021-07-28 7,090.00 7,100.00 7,000.00 7,095.00 7,045.00 -50.00 -0.70% 1,569 11,053,605
2021-07-27 7,100.00 7,100.00 7,095.00 7,100.00 7,095.00 -5.00 -0.07% 12 85,140
2021-07-26 7,050.00 7,100.00 7,050.00 7,095.00 7,100.00 5.00 0.07% 263 1,867,300
2021-07-24 7,095.00 7,100.00 7,070.00 7,065.00 7,095.00 30.00 0.42% 333 2,362,635
2021-07-23 7,065.00 7,065.00 7,050.00 7,100.00 7,065.00 -35.00 -0.49% 542 3,829,230
2021-07-22 7,050.00 7,100.00 7,050.00 7,000.00 7,100.00 100.00 1.43% 54 383,400
2021-07-21 7,325.00 7,325.00 7,000.00 6,990.00 7,000.00 10.00 0.14% 152 1,064,000
2021-07-20 7,250.00 7,345.00 6,900.00 7,345.00 6,990.00 -355.00 -4.83% 543 3,795,570
2021-07-19 7,350.00 7,350.00 7,345.00 7,060.00 7,345.00 285.00 4.04% 28 205,660
2021-07-09 7,000.00 7,745.00 7,000.00 7,070.00 7,060.00 -10.00 -0.14% 376 2,654,560
2021-07-08 6,940.00 7,550.00 6,940.00 6,935.00 7,070.00 135.00 1.95% 999 7,062,930
2021-07-07 6,900.00 6,945.00 6,900.00 6,945.00 6,935.00 -10.00 -0.14% 770 5,339,950
2021-07-06 6,895.00 6,945.00 6,895.00 6,900.00 6,945.00 45.00 0.65% 528 3,666,960
2021-07-05 6,890.00 6,950.00 6,890.00 6,950.00 6,900.00 -50.00 -0.72% 914 6,306,600
2021-07-02 6,900.00 6,965.00 6,890.00 6,900.00 6,950.00 50.00 0.72% 529 3,676,550
2021-07-01 6,980.00 6,980.00 6,900.00 6,980.00 6,900.00 -80.00 -1.15% 261 1,800,900
2021-06-30 6,890.00 6,980.00 6,890.00 6,970.00 6,980.00 10.00 0.14% 82 572,360
2021-06-29 6,920.00 6,980.00 6,880.00 6,900.00 6,970.00 70.00 1.01% 296 2,063,120
2021-06-28 6,970.00 6,970.00 6,900.00 6,970.00 6,900.00 -70.00 -1.00% 1,222 8,431,800
2021-06-25 6,975.00 6,975.00 6,965.00 6,975.00 6,970.00 -5.00 -0.07% 169 1,177,930
2021-06-24 6,955.00 6,980.00 6,955.00 6,930.00 6,975.00 45.00 0.65% 768 5,356,800
2021-06-23 6,960.00 6,965.00 6,865.00 6,960.00 6,930.00 -30.00 -0.43% 513 3,555,090
2021-06-22 6,910.00 6,960.00 6,900.00 6,965.00 6,960.00 -5.00 -0.07% 683 4,753,680
2021-06-21 6,930.00 6,965.00 6,860.00 6,910.00 6,965.00 55.00 0.80% 541 3,768,065
2021-06-18 6,930.00 6,940.00 6,905.00 6,960.00 6,910.00 -50.00 -0.72% 1,199 8,285,090
2021-06-17 6,985.00 6,985.00 6,925.00 6,960.00 6,960.00 0.00 0.00% 697 4,851,120
2021-06-16 6,985.00 6,985.00 6,950.00 6,950.00 6,960.00 10.00 0.14% 287 1,997,520
2021-06-15 6,950.00 6,985.00 6,950.00 6,930.00 6,950.00 20.00 0.29% 226 1,570,700
2021-06-14 6,985.00 6,985.00 6,930.00 6,985.00 6,930.00 -55.00 -0.79% 154 1,067,220
2021-06-11 6,930.00 6,985.00 6,930.00 6,985.00 6,985.00 0.00 0.00% 48 335,280
2021-06-10 6,985.00 6,990.00 6,925.00 6,980.00 6,985.00 5.00 0.07% 218 1,522,730
2021-06-08 6,940.00 6,990.00 6,940.00 6,935.00 6,980.00 45.00 0.65% 512 3,573,760
2021-06-07 6,940.00 6,940.00 6,915.00 6,930.00 6,935.00 5.00 0.07% 503 3,488,305
2021-06-04 6,905.00 6,940.00 6,905.00 6,810.00 6,930.00 120.00 1.76% 196 1,358,280
2021-06-03 6,910.00 6,910.00 6,810.00 6,820.00 6,810.00 -10.00 -0.15% 44 299,640
2021-06-02 6,940.00 6,940.00 6,805.00 6,800.00 6,820.00 20.00 0.29% 48 327,360
2021-05-31 6,900.00 6,900.00 6,800.00 6,810.00 6,800.00 -10.00 -0.15% 1,685 11,458,000
2021-05-28 6,900.00 6,990.00 6,800.00 6,800.00 6,810.00 2.79 0.15% 402 2,737,620
2021-05-27 6,995.00 6,995.00 6,800.00 6,865.00 6,800.00 -65.00 -0.95% 1,294 8,799,200
2021-05-25 6,990.00 6,995.00 6,800.00 6,990.00 6,865.00 -125.00 -1.79% 1,523 10,455,395
2021-05-24 6,995.00 6,995.00 6,990.00 6,900.00 6,990.00 90.00 1.30% 71 496,290
2021-05-21 7,000.00 7,000.00 6,900.00 6,890.00 6,900.00 10.00 0.15% 34 234,600
2021-05-20 6,890.00 6,995.00 6,760.00 6,965.00 6,890.00 -75.00 -1.08% 782 5,387,980
2021-05-19 6,850.00 7,025.00 6,850.00 6,895.00 6,965.00 70.00 1.02% 109 759,185
2021-05-18 7,030.00 7,030.00 6,850.00 7,005.00 6,895.00 -110.00 -1.57% 498 3,433,710
2021-05-17 7,025.00 7,025.00 7,000.00 7,000.00 7,005.00 5.00 0.07% 195 1,365,975
2021-05-14 6,980.00 7,000.00 6,800.00 6,995.00 7,000.00 5.00 0.07% 763 5,341,000
2021-05-13 7,000.00 7,000.00 6,950.00 7,000.00 6,995.00 -5.00 -0.07% 191 1,336,045
2021-05-12 6,990.00 7,000.00 6,900.00 7,000.00 7,000.00 0.00 0.00% 558 3,906,000
2021-05-11 7,000.00 7,000.00 7,000.00 7,000.00 7,000.00 0.00 0.00% 51 357,000
2021-05-10 7,000.00 7,000.00 6,800.00 7,000.00 7,000.00 0.00 0.00% 226 1,582,000
2021-05-07 7,000.00 7,000.00 6,680.00 6,995.00 7,000.00 5.00 0.07% 1,527 10,689,000
2021-05-06 7,000.00 7,000.00 6,780.00 7,005.00 6,995.00 -10.00 -0.14% 1,848 12,926,760
2021-05-05 7,040.00 7,040.00 7,000.00 6,770.00 7,005.00 235.00 3.47% 323 2,262,615
2021-05-04 7,000.00 7,000.00 6,750.00 6,950.00 6,770.00 -180.00 -2.59% 719 4,867,630
2021-05-03 7,045.00 7,045.00 6,800.00 6,830.00 6,950.00 120.00 1.76% 989 6,873,550
2021-04-30 7,000.00 7,045.00 6,800.00 7,000.00 6,830.00 -170.00 -2.43% 1,706 11,651,980
2021-04-29 6,970.00 7,000.00 6,970.00 6,830.00 7,000.00 170.00 2.49% 130 910,000
2021-04-28 7,020.00 7,035.00 6,700.00 6,900.00 6,830.00 -70.00 -1.01% 929 6,345,070
2021-04-27 7,050.00 7,050.00 6,900.00 6,990.00 6,900.00 -90.00 -1.29% 470 3,243,000
2021-04-26 6,990.00 7,100.00 6,830.00 6,825.00 6,990.00 165.00 2.42% 424 2,963,760
2021-04-23 7,100.00 7,100.00 6,690.00 7,090.00 6,825.00 -265.00 -3.74% 3,126 21,334,950
2021-04-22 7,100.00 7,100.00 7,050.00 7,115.00 7,090.00 -25.00 -0.35% 183 1,297,470
2021-04-21 7,120.00 7,195.00 7,100.00 7,195.00 7,115.00 -80.00 -1.11% 850 6,047,750
2021-04-20 7,300.00 7,350.00 6,850.00 7,200.00 7,195.00 -5.00 -0.07% 546 3,928,470
2021-04-19 7,300.00 7,300.00 7,030.00 7,285.00 7,200.00 -85.00 -1.17% 1,450 10,440,000
2021-04-16 7,300.00 7,300.00 7,285.00 7,390.00 7,285.00 -105.00 -1.42% 386 2,812,010
2021-04-15 7,390.00 7,390.00 7,390.00 7,385.00 7,390.00 5.00 0.07% 40 295,600
2021-04-14 7,385.00 7,385.00 7,385.00 7,280.00 7,385.00 105.00 1.44% 277 2,045,645
2021-04-13 7,395.00 7,395.00 7,100.00 7,395.00 7,280.00 -115.00 -1.56% 1,848 13,453,440
2021-04-12 7,395.00 7,400.00 7,395.00 7,350.00 7,395.00 45.00 0.61% 59 436,305
2021-04-09 7,320.00 7,355.00 7,320.00 7,300.00 7,350.00 50.00 0.68% 450 3,307,500
2021-04-08 7,300.00 7,350.00 7,300.00 7,245.00 7,300.00 55.00 0.76% 132 963,600
2021-04-07 7,300.00 7,300.00 7,220.00 7,305.00 7,245.00 -60.00 -0.82% 590 4,274,550
2021-04-06 7,440.00 7,440.00 7,300.00 7,400.00 7,305.00 -95.00 -1.28% 100 730,500
2021-04-05 7,400.00 7,440.00 7,400.00 7,455.00 7,400.00 -55.00 -0.74% 118 873,200
2021-04-02 7,300.00 7,500.00 7,300.00 7,400.00 7,455.00 55.00 0.74% 728 5,427,240
2021-04-01 7,400.00 7,400.00 7,400.00 7,410.00 7,400.00 -10.00 -0.13% 26 192,400
2021-03-31 7,400.00 7,460.00 7,400.00 7,300.00 7,410.00 110.00 1.51% 159 1,178,190
2021-03-30 7,315.00 7,400.00 7,100.00 7,255.00 7,300.00 45.00 0.62% 712 5,197,600
2021-03-29 7,415.00 7,415.00 7,020.00 7,450.00 7,255.00 -195.00 -2.62% 2,214 16,062,570
2021-03-26 7,450.00 7,450.00 7,400.00 7,450.00 7,450.00 0.00 0.00% 2,700 20,115,000
2021-03-25 7,455.00 7,460.00 7,365.00 7,455.00 7,450.00 -5.00 -0.07% 1,853 13,804,850
2021-03-24 7,450.00 7,495.00 7,450.00 7,450.00 7,455.00 5.00 0.07% 3,098 23,095,590
2021-03-23 7,480.00 7,480.00 7,400.00 7,400.00 7,450.00 50.00 0.68% 2,370 17,656,500
2021-03-22 7,405.00 7,490.00 7,405.00 7,400.00 7,400.00 0.00 0.00% 1,581 11,699,400
2021-03-19 7,450.00 7,450.00 7,315.00 7,360.00 7,400.00 40.00 0.54% 716 5,298,400
2021-03-18 7,400.00 7,450.00 7,290.00 7,335.00 7,360.00 25.00 0.34% 512 3,768,320
2021-03-17 7,350.00 7,350.00 7,285.00 7,590.00 7,335.00 -255.00 -3.36% 204 1,496,340
2021-03-16 7,400.00 7,595.00 7,215.00 7,310.00 7,590.00 280.00 3.83% 2,415 18,329,850
2021-03-15 7,555.00 7,670.00 7,200.00 7,555.00 7,310.00 -245.00 -3.24% 3,594 26,272,140
2021-03-12 7,740.00 7,740.00 7,530.00 7,750.00 7,555.00 -195.00 -2.52% 2,451 18,517,305
2021-03-11 7,900.00 7,950.00 7,740.00 7,895.00 7,750.00 -145.00 -1.84% 1,937 15,011,750
2021-03-10 7,800.00 7,900.00 7,780.00 7,755.00 7,895.00 140.00 1.81% 3,292 25,990,340
2021-03-09 7,800.00 7,800.00 7,750.00 7,800.00 7,755.00 -45.00 -0.58% 353 2,737,515
2021-03-05 7,600.00 7,800.00 7,600.00 7,505.00 7,800.00 295.00 3.93% 375 2,925,000
2021-03-04 7,500.00 7,800.00 7,480.00 7,500.00 7,505.00 5.00 0.07% 556 4,172,780
2021-03-03 7,600.00 7,700.00 7,385.00 7,600.00 7,500.00 -100.00 -1.32% 1,291 9,682,500
2021-03-02 7,750.00 7,750.00 7,600.00 7,790.00 7,600.00 -190.00 -2.44% 541 4,111,600
2021-03-01 7,850.00 7,850.00 7,750.00 7,945.00 7,790.00 -155.00 -1.95% 717 5,585,430
2021-02-26 7,995.00 7,995.00 7,850.00 8,000.00 7,945.00 -55.00 -0.69% 670 5,323,150
2021-02-25 7,895.00 8,000.00 7,850.00 8,000.00 8,000.00 0.00 0.00% 391 3,128,000
2021-02-24 8,000.00 8,000.00 8,000.00 8,000.00 8,000.00 0.00 0.00% 876 7,008,000
2021-02-23 8,015.00 8,015.00 8,000.00 8,005.00 8,000.00 -5.00 -0.06% 997 7,976,000
2021-02-22 8,040.00 8,200.00 8,000.00 8,175.00 8,005.00 -170.00 -2.08% 620 4,963,100
2021-02-19 8,400.00 8,490.00 8,040.00 8,420.00 8,175.00 -245.00 -2.91% 2,545 20,805,375
2021-02-18 8,440.00 8,500.00 8,400.00 8,280.00 8,420.00 140.00 1.69% 2,348 19,770,160
2021-02-17 7,900.00 8,440.00 7,900.00 7,790.00 8,280.00 490.00 6.29% 1,896 15,698,880
2021-02-16 7,600.00 7,900.00 7,550.00 7,490.00 7,790.00 300.00 4.01% 185 1,441,150
2021-02-15 7,235.00 7,700.00 7,200.00 7,215.00 7,490.00 275.00 3.81% 1,261 9,444,890
2021-02-11 7,200.00 7,230.00 7,150.00 7,195.00 7,215.00 20.00 0.28% 450 3,246,750
2021-02-10 7,130.00 7,200.00 7,100.00 7,120.00 7,195.00 75.00 1.05% 274 1,971,430
2021-02-09 7,140.00 7,140.00 7,000.00 7,140.00 7,120.00 -20.00 -0.28% 15 106,800
2021-02-08 7,140.00 7,140.00 7,140.00 7,050.00 7,140.00 90.00 1.28% 54 385,560
2021-02-05 7,100.00 7,100.00 7,050.00 7,005.00 7,050.00 45.00 0.64% 35 246,750
2021-02-04 7,140.00 7,140.00 7,000.00 7,105.00 7,005.00 -100.00 -1.41% 137 959,685
2021-02-03 7,130.00 7,130.00 7,100.00 7,075.00 7,105.00 30.00 0.42% 269 1,911,245
2021-02-02 7,000.00 7,130.00 7,000.00 7,000.00 7,075.00 75.00 1.07% 3,534 25,003,050
2021-02-01 7,080.00 7,150.00 7,000.00 7,050.00 7,000.00 -50.00 -0.71% 2,846 19,922,000
2021-01-29 7,070.00 7,095.00 7,000.00 7,085.00 7,050.00 -35.00 -0.49% 536 3,778,800
2021-01-28 7,080.00 7,090.00 7,080.00 7,050.00 7,085.00 35.00 0.50% 3 21,255
2021-01-27 7,075.00 7,090.00 7,050.00 7,005.00 7,050.00 45.00 0.64% 103 726,150
2021-01-26 7,000.00 7,045.00 7,000.00 7,045.00 7,005.00 -40.00 -0.57% 168 1,176,840
2021-01-25 7,055.00 7,055.00 7,000.00 7,045.00 7,045.00 0.00 0.00% 495 3,487,275
2021-01-22 7,060.00 7,060.00 7,000.00 7,055.00 7,045.00 -10.00 -0.14% 489 3,445,005
2021-01-21 7,060.00 7,060.00 7,050.00 7,050.00 7,055.00 5.00 0.07% 46 324,530
2021-01-20 7,050.00 7,080.00 6,900.00 7,050.00 7,050.00 0.00 0.00% 1,270 8,953,500
2021-01-19 7,080.00 7,090.00 6,850.00 7,075.00 7,050.00 -25.00 -0.35% 1,316 9,277,800
2021-01-18 7,000.00 7,080.00 7,000.00 7,000.00 7,075.00 75.00 1.07% 205 1,450,375
2021-01-15 7,000.00 7,000.00 7,000.00 7,000.00 7,000.00 0.00 0.00% 106 742,000
2021-01-14 7,040.00 7,045.00 6,910.00 7,000.00 7,000.00 0.00 0.00% 366 2,562,000
2021-01-13 6,800.00 7,000.00 6,800.00 6,855.00 7,000.00 145.00 2.12% 153 1,071,000
2021-01-12 7,080.00 7,080.00 6,650.00 7,065.00 6,855.00 -210.00 -2.97% 3,158 21,648,090
2021-01-11 7,050.00 7,080.00 7,000.00 7,000.00 7,065.00 65.00 0.93% 466 3,292,290
2021-01-08 6,950.00 7,020.00 6,950.00 6,945.00 7,000.00 55.00 0.79% 564 3,948,000
2021-01-07 7,000.00 7,000.00 6,900.00 6,960.00 6,945.00 -15.00 -0.22% 514 3,569,730
2021-01-06 7,000.00 7,020.00 6,950.00 7,000.00 6,960.00 -40.00 -0.57% 212 1,475,520
2021-01-05 7,000.00 7,000.00 7,000.00 7,000.00 7,000.00 0.00 0.00% 5 35,000
2021-01-04 7,120.00 7,120.00 7,000.00 7,060.00 7,000.00 -60.00 -0.85% 416 2,912,000
2020-12-31 7,140.00 7,140.00 7,050.00 7,050.00 7,060.00 10.00 0.14% 121 854,260
2020-12-30 7,150.00 7,150.00 7,050.00 7,135.00 7,050.00 -85.00 -1.19% 255 1,797,750
2020-12-28 7,100.00 7,200.00 7,100.00 7,010.00 7,135.00 125.00 1.78% 841 6,000,535
2020-12-25 7,000.00 7,020.00 6,960.00 6,815.00 7,010.00 195.00 2.86% 310 2,173,100
2020-12-24 6,950.00 7,000.00 6,800.00 6,900.00 6,815.00 -85.00 -1.23% 801 5,458,815
From: To: