| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-26 | 25,500.00 | 25,500.00 | 25,000.00 | 25,100.00 | 25,000.00 | -100.00 | -0.40% | 30 | 750,000 |
| 2024-07-25 | 24,800.00 | 25,500.00 | 24,800.00 | 25,340.00 | 25,100.00 | -240.00 | -0.95% | 75 | 1,882,500 |
| 2024-07-24 | 25,500.00 | 25,500.00 | 24,800.00 | 26,020.00 | 25,340.00 | -680.00 | -2.61% | 188 | 4,763,920 |
| 2024-07-23 | 26,580.00 | 26,580.00 | 25,600.00 | 26,020.00 | 26,020.00 | 0.00 | 0.00% | 120 | 3,122,400 |
| 2024-07-22 | 25,980.00 | 26,580.00 | 25,980.00 | 25,200.00 | 26,020.00 | 820.00 | 3.25% | 873 | 22,715,460 |
| 2024-07-19 | 24,980.00 | 25,200.00 | 24,900.00 | 24,900.00 | 25,200.00 | 300.00 | 1.20% | 568 | 14,313,600 |
| 2024-07-18 | 24,900.00 | 24,900.00 | 24,900.00 | 24,980.00 | 24,900.00 | -80.00 | -0.32% | 1 | 24,900 |
| 2024-07-17 | 24,980.00 | 24,980.00 | 24,980.00 | 24,980.00 | 24,980.00 | 0.00 | 0.00% | 5 | 124,900 |
| 2024-07-16 | 24,980.00 | 24,980.00 | 24,980.00 | 24,100.00 | 24,980.00 | 880.00 | 3.65% | 9 | 224,820 |
| 2024-07-09 | 24,980.00 | 24,980.00 | 24,040.00 | 24,940.00 | 24,100.00 | -840.00 | -3.37% | 56 | 1,349,600 |
| 2024-07-08 | 24,900.00 | 24,960.00 | 24,900.00 | 24,940.00 | 24,940.00 | 0.00 | 0.00% | 49 | 1,222,060 |
| 2024-07-05 | 24,940.00 | 24,960.00 | 24,940.00 | 24,940.00 | 24,940.00 | 0.00 | 0.00% | 18 | 448,920 |
| 2024-07-04 | 24,940.00 | 24,940.00 | 24,940.00 | 24,940.00 | 24,940.00 | 0.00 | 0.00% | 30 | 748,200 |
| 2024-07-03 | 24,940.00 | 24,940.00 | 24,940.00 | 24,480.00 | 24,940.00 | 460.00 | 1.88% | 1 | 24,940 |
| 2024-07-02 | 24,000.00 | 24,940.00 | 24,000.00 | 24,000.00 | 24,480.00 | 480.00 | 2.00% | 26 | 636,480 |
| 2024-07-01 | 24,200.00 | 24,980.00 | 24,000.00 | 24,980.00 | 24,000.00 | -980.00 | -3.92% | 280 | 6,720,000 |
| 2024-06-27 | 24,980.00 | 24,980.00 | 24,960.00 | 24,560.00 | 24,980.00 | 420.00 | 1.71% | 12 | 299,760 |
| 2024-06-25 | 24,960.00 | 24,960.00 | 24,200.00 | 24,960.00 | 24,520.00 | -440.00 | -1.76% | 83 | 2,035,160 |
| 2024-06-24 | 25,000.00 | 25,000.00 | 24,960.00 | 27,780.00 | 24,960.00 | -2,820.00 | -10.15% | 135 | 3,369,600 |
| 2024-06-21 | 24,980.00 | 28,360.00 | 24,960.00 | 24,960.00 | 27,780.00 | 2,820.00 | 11.30% | 3,459 | 96,091,020 |
| 2024-06-20 | 24,960.00 | 24,960.00 | 24,960.00 | 24,980.00 | 24,960.00 | -20.00 | -0.08% | 1 | 24,960 |
| 2024-06-19 | 24,980.00 | 24,980.00 | 24,980.00 | 23,520.00 | 24,980.00 | 1,460.00 | 6.21% | 5 | 124,900 |
| 2024-06-18 | 25,380.00 | 25,380.00 | 23,520.00 | 24,900.00 | 23,520.00 | -1,380.00 | -5.54% | 26 | 611,520 |
| 2024-06-17 | 24,900.00 | 24,900.00 | 24,900.00 | 23,740.00 | 24,900.00 | 1,160.00 | 4.89% | 2 | 49,800 |
| 2024-06-14 | 24,140.00 | 24,140.00 | 23,000.00 | 24,140.00 | 23,740.00 | -400.00 | -1.66% | 83 | 1,970,420 |
| 2024-06-13 | 25,000.00 | 25,000.00 | 24,000.00 | 24,820.00 | 24,140.00 | -680.00 | -2.74% | 50 | 1,207,000 |
| 2024-06-12 | 24,800.00 | 25,000.00 | 24,000.00 | 25,000.00 | 24,820.00 | -180.00 | -0.72% | 266 | 6,602,120 |
| 2024-06-11 | 24,920.00 | 25,000.00 | 24,000.00 | 24,900.00 | 25,000.00 | 100.00 | 0.40% | 356 | 8,900,000 |
| 2024-06-10 | 25,460.00 | 25,460.00 | 24,700.00 | 24,700.00 | 24,900.00 | 200.00 | 0.81% | 41 | 1,020,900 |
| 2024-06-07 | 24,800.00 | 24,800.00 | 24,700.00 | 24,820.00 | 24,700.00 | -120.00 | -0.48% | 92 | 2,272,400 |
| 2024-06-06 | 24,920.00 | 24,920.00 | 24,800.00 | 24,720.00 | 24,820.00 | 100.00 | 0.40% | 45 | 1,116,900 |
| 2024-06-04 | 25,480.00 | 25,480.00 | 24,700.00 | 24,820.00 | 24,720.00 | -100.00 | -0.40% | 33 | 815,760 |
| 2024-06-03 | 24,940.00 | 25,000.00 | 24,640.00 | 24,600.00 | 24,820.00 | 220.00 | 0.89% | 241 | 5,981,620 |
| 2024-05-31 | 24,940.00 | 24,940.00 | 24,560.00 | 24,640.00 | 24,600.00 | -40.00 | -0.16% | 66 | 1,623,600 |
| 2024-05-30 | 25,000.00 | 25,000.00 | 24,560.00 | 24,940.00 | 24,640.00 | -300.00 | -1.20% | 179 | 4,410,560 |
| 2024-05-29 | 25,000.00 | 25,000.00 | 24,500.00 | 25,800.00 | 24,940.00 | -860.00 | -3.33% | 768 | 19,153,920 |
| 2024-05-28 | 25,800.00 | 25,800.00 | 25,800.00 | 25,380.00 | 25,800.00 | 420.00 | 1.65% | 14 | 361,200 |
| 2024-05-27 | 25,600.00 | 25,800.00 | 25,300.00 | 25,800.00 | 25,380.00 | -420.00 | -1.63% | 367 | 9,314,460 |
| 2024-05-22 | 25,800.00 | 25,800.00 | 25,800.00 | 25,900.00 | 25,800.00 | -100.00 | -0.39% | 19 | 490,200 |
| 2024-05-21 | 25,600.00 | 25,900.00 | 25,600.00 | 25,560.00 | 25,900.00 | 340.00 | 1.33% | 54 | 1,398,600 |
| 2024-05-20 | 25,600.00 | 25,800.00 | 25,540.00 | 25,600.00 | 25,560.00 | -40.00 | -0.16% | 14 | 357,840 |
| 2024-05-17 | 25,600.00 | 25,600.00 | 25,600.00 | 25,900.00 | 25,600.00 | -300.00 | -1.16% | 26 | 665,600 |
| 2024-05-16 | 25,900.00 | 25,900.00 | 25,900.00 | 26,000.00 | 25,900.00 | -100.00 | -0.38% | 7 | 181,300 |
| 2024-05-15 | 25,000.00 | 26,000.00 | 25,000.00 | 26,000.00 | 26,000.00 | 0.00 | 0.00% | 84 | 2,184,000 |
| 2024-05-14 | 26,000.00 | 26,000.00 | 26,000.00 | 25,360.00 | 26,000.00 | 640.00 | 2.52% | 4 | 104,000 |
| 2024-05-13 | 26,000.00 | 26,000.00 | 25,000.00 | 25,900.00 | 25,360.00 | -540.00 | -2.08% | 197 | 4,995,920 |
| 2024-05-10 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.00 | 0.00% | 41 | 1,061,900 |
| 2024-05-09 | 26,000.00 | 26,000.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.00 | 0.00% | 55 | 1,424,500 |
| 2024-05-08 | 26,000.00 | 26,000.00 | 25,900.00 | 26,000.00 | 25,900.00 | -100.00 | -0.38% | 84 | 2,175,600 |
| 2024-05-07 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.00 | 0.00% | 51 | 1,326,000 |
| 2024-05-06 | 26,000.00 | 26,000.00 | 25,900.00 | 26,000.00 | 26,000.00 | 0.00 | 0.00% | 475 | 12,350,000 |
| 2024-05-03 | 26,000.00 | 26,000.00 | 26,000.00 | 25,920.00 | 26,000.00 | 80.00 | 0.31% | 65 | 1,690,000 |
| 2024-05-02 | 25,900.00 | 26,000.00 | 25,900.00 | 25,920.00 | 25,920.00 | 0.00 | 0.00% | 187 | 4,847,040 |
| 2024-05-01 | 26,000.00 | 26,000.00 | 25,900.00 | 26,000.00 | 25,920.00 | -80.00 | -0.31% | 298 | 7,724,160 |
| 2024-04-30 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.00 | 0.00% | 106 | 2,756,000 |
| 2024-04-29 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.00 | 0.00% | 12 | 312,000 |
| 2024-04-26 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.00 | 0.00% | 16 | 416,000 |
| 2024-04-25 | 26,000.00 | 26,000.00 | 25,700.00 | 26,000.00 | 26,000.00 | 0.00 | 0.00% | 60 | 1,560,000 |
| 2024-04-24 | 25,700.00 | 26,000.00 | 25,700.00 | 25,900.00 | 26,000.00 | 100.00 | 0.39% | 107 | 2,782,000 |
| 2024-04-23 | 25,900.00 | 25,900.00 | 25,900.00 | 26,000.00 | 25,900.00 | -100.00 | -0.38% | 1 | 25,900 |
| 2024-04-22 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.00 | 0.00% | 9 | 234,000 |
| 2024-04-19 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.00 | 0.00% | 37 | 962,000 |
| 2024-04-18 | 25,500.00 | 26,000.00 | 25,500.00 | 26,000.00 | 26,000.00 | 0.00 | 0.00% | 173 | 4,498,000 |
| 2024-04-17 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.00 | 0.00% | 39 | 1,014,000 |
| 2024-04-16 | 26,000.00 | 26,000.00 | 25,900.00 | 26,000.00 | 26,000.00 | 0.00 | 0.00% | 81 | 2,106,000 |
| 2024-04-15 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.00 | 0.00% | 52 | 1,352,000 |
| 2024-04-12 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.00 | 0.00% | 45 | 1,170,000 |
| 2024-04-11 | 26,000.00 | 26,000.00 | 26,000.00 | 25,960.00 | 26,000.00 | 40.00 | 0.15% | 10 | 260,000 |
| 2024-04-10 | 25,700.00 | 26,000.00 | 25,700.00 | 25,940.00 | 25,960.00 | 20.00 | 0.08% | 88 | 2,284,480 |
| 2024-04-09 | 26,500.00 | 26,500.00 | 25,700.00 | 26,020.00 | 25,940.00 | -80.00 | -0.31% | 2,164 | 56,134,160 |
| 2024-04-08 | 28,100.00 | 28,900.00 | 26,000.00 | 28,900.00 | 26,020.00 | -2,880.00 | -9.97% | 3,672 | 95,545,440 |
| 2024-04-05 | 28,880.00 | 28,900.00 | 28,500.00 | 28,500.00 | 28,900.00 | 400.00 | 1.40% | 24 | 693,600 |
| 2024-04-04 | 27,700.00 | 28,500.00 | 27,700.00 | 28,900.00 | 28,500.00 | -400.00 | -1.38% | 60 | 1,710,000 |
| 2024-04-03 | 27,120.00 | 28,900.00 | 27,120.00 | 27,020.00 | 28,900.00 | 1,880.00 | 6.96% | 8 | 231,200 |
| 2024-04-01 | 28,500.00 | 28,900.00 | 27,000.00 | 28,500.00 | 27,020.00 | -1,480.00 | -5.19% | 1,232 | 33,288,640 |
| 2024-03-29 | 28,500.00 | 28,500.00 | 28,500.00 | 28,000.00 | 28,500.00 | 500.00 | 1.79% | 19 | 541,500 |
| 2024-03-28 | 28,200.00 | 28,200.00 | 28,000.00 | 28,500.00 | 28,000.00 | -500.00 | -1.75% | 100 | 2,800,000 |
| 2024-03-27 | 28,500.00 | 28,500.00 | 28,500.00 | 28,000.00 | 28,500.00 | 500.00 | 1.79% | 100 | 2,850,000 |
| 2024-03-25 | 28,020.00 | 28,020.00 | 28,000.00 | 28,880.00 | 28,000.00 | -880.00 | -3.05% | 42 | 1,176,000 |
| 2024-03-22 | 28,880.00 | 28,900.00 | 28,000.00 | 28,880.00 | 28,880.00 | 0.00 | 0.00% | 30 | 866,400 |
| 2024-03-21 | 28,880.00 | 28,880.00 | 28,880.00 | 28,360.00 | 28,880.00 | 520.00 | 1.83% | 17 | 490,960 |
| 2024-03-20 | 28,000.00 | 28,600.00 | 28,000.00 | 28,500.00 | 28,360.00 | -140.00 | -0.49% | 695 | 19,710,200 |
| 2024-03-19 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.00 | 0.00% | 10 | 285,000 |
| 2024-03-18 | 28,160.00 | 28,500.00 | 28,160.00 | 28,900.00 | 28,500.00 | -400.00 | -1.38% | 303 | 8,635,500 |
| 2024-03-15 | 28,900.00 | 28,900.00 | 28,900.00 | 28,940.00 | 28,900.00 | -40.00 | -0.14% | 1 | 28,900 |
| 2024-03-14 | 28,960.00 | 28,960.00 | 28,900.00 | 28,160.00 | 28,940.00 | 780.00 | 2.77% | 3 | 86,820 |
| 2024-03-13 | 28,000.00 | 28,200.00 | 28,000.00 | 28,080.00 | 28,160.00 | 80.00 | 0.28% | 141 | 3,970,560 |
| 2024-03-12 | 28,120.00 | 28,120.00 | 28,020.00 | 29,140.00 | 28,080.00 | -1,060.00 | -3.64% | 11 | 308,880 |
| 2024-03-11 | 29,100.00 | 29,300.00 | 29,100.00 | 28,460.00 | 29,140.00 | 680.00 | 2.39% | 9 | 262,260 |
| 2024-03-07 | 28,400.00 | 29,080.00 | 28,000.00 | 28,020.00 | 28,460.00 | 440.00 | 1.57% | 133 | 3,785,180 |
| 2024-03-06 | 28,200.00 | 28,200.00 | 28,020.00 | 28,200.00 | 28,020.00 | -180.00 | -0.64% | 66 | 1,849,320 |
| 2024-03-05 | 28,060.00 | 29,060.00 | 28,040.00 | 28,200.00 | 28,200.00 | 0.00 | 0.00% | 8 | 225,600 |
| 2024-03-04 | 29,080.00 | 29,080.00 | 28,020.00 | 29,060.00 | 28,200.00 | -860.00 | -2.96% | 115 | 3,243,000 |
| 2024-03-01 | 29,060.00 | 29,060.00 | 29,060.00 | 29,080.00 | 29,060.00 | -20.00 | -0.07% | 1 | 29,060 |
| 2024-02-28 | 28,220.00 | 29,100.00 | 28,220.00 | 28,740.00 | 29,080.00 | 340.00 | 1.18% | 29 | 843,320 |
| 2024-02-27 | 28,220.00 | 29,000.00 | 28,120.00 | 28,600.00 | 28,740.00 | 140.00 | 0.49% | 139 | 3,994,860 |
| 2024-02-26 | 29,600.00 | 29,680.00 | 28,600.00 | 28,000.00 | 28,600.00 | 600.00 | 2.14% | 20 | 572,000 |
| 2024-02-23 | 28,000.00 | 28,000.00 | 28,000.00 | 28,900.00 | 28,000.00 | -900.00 | -3.11% | 170 | 4,760,000 |
| 2024-02-22 | 28,900.00 | 28,900.00 | 28,900.00 | 28,380.00 | 28,900.00 | 520.00 | 1.83% | 161 | 4,652,900 |
| 2024-02-21 | 29,600.00 | 29,600.00 | 28,140.00 | 29,700.00 | 28,380.00 | -1,320.00 | -4.44% | 94 | 2,667,720 |
| 2024-02-20 | 29,780.00 | 29,980.00 | 28,200.00 | 29,780.00 | 29,700.00 | -80.00 | -0.27% | 215 | 6,385,500 |
| 2024-02-19 | 29,980.00 | 29,980.00 | 29,500.00 | 29,960.00 | 29,780.00 | -180.00 | -0.60% | 126 | 3,752,280 |
| 2024-02-16 | 29,800.00 | 29,980.00 | 29,800.00 | 28,660.00 | 29,960.00 | 1,300.00 | 4.54% | 13 | 389,480 |
| 2024-02-15 | 29,800.00 | 29,800.00 | 28,500.00 | 29,440.00 | 28,660.00 | -780.00 | -2.65% | 24 | 687,840 |
| 2024-02-14 | 30,000.00 | 30,000.00 | 28,600.00 | 29,520.00 | 29,440.00 | -80.00 | -0.27% | 59 | 1,736,960 |
| 2024-02-09 | 29,460.00 | 29,600.00 | 29,460.00 | 29,480.00 | 29,520.00 | 40.00 | 0.14% | 1,323 | 39,054,960 |
| 2024-02-08 | 29,480.00 | 29,480.00 | 29,460.00 | 29,480.00 | 29,480.00 | 0.00 | 0.00% | 36 | 1,061,280 |
| 2024-02-07 | 29,480.00 | 29,480.00 | 29,480.00 | 29,040.00 | 29,480.00 | 440.00 | 1.52% | 2 | 58,960 |
| 2024-02-06 | 29,400.00 | 29,400.00 | 29,000.00 | 29,480.00 | 29,040.00 | -440.00 | -1.49% | 22 | 638,880 |
| 2024-02-05 | 29,000.00 | 29,480.00 | 28,500.00 | 29,500.00 | 29,480.00 | -20.00 | -0.07% | 106 | 3,124,880 |
| 2024-02-02 | 29,000.00 | 29,500.00 | 29,000.00 | 28,520.00 | 29,500.00 | 980.00 | 3.44% | 4 | 118,000 |
| 2024-01-31 | 28,600.00 | 28,600.00 | 28,500.00 | 29,600.00 | 28,520.00 | -1,080.00 | -3.65% | 134 | 3,821,680 |
| 2024-01-30 | 29,600.00 | 29,600.00 | 29,600.00 | 29,000.00 | 29,600.00 | 600.00 | 2.07% | 3 | 88,800 |
| 2024-01-29 | 29,000.00 | 29,000.00 | 29,000.00 | 29,100.00 | 29,000.00 | -100.00 | -0.34% | 1 | 29,000 |
| 2024-01-26 | 29,100.00 | 29,100.00 | 29,100.00 | 29,000.00 | 29,100.00 | 100.00 | 0.34% | 147 | 4,277,700 |
| 2024-01-25 | 29,000.00 | 29,000.00 | 29,000.00 | 28,640.00 | 29,000.00 | 360.00 | 1.26% | 7 | 203,000 |
| 2024-01-24 | 28,600.00 | 29,000.00 | 28,600.00 | 29,000.00 | 28,640.00 | -360.00 | -1.24% | 27 | 773,280 |
| 2024-01-23 | 29,000.00 | 29,000.00 | 29,000.00 | 29,780.00 | 29,000.00 | -780.00 | -2.62% | 20 | 580,000 |
| 2024-01-22 | 29,800.00 | 29,800.00 | 29,780.00 | 28,500.00 | 29,780.00 | 1,280.00 | 4.49% | 6 | 178,680 |
| 2024-01-19 | 28,500.00 | 28,500.00 | 28,500.00 | 29,020.00 | 28,500.00 | -520.00 | -1.79% | 225 | 6,412,500 |
| 2024-01-18 | 29,800.00 | 29,800.00 | 29,000.00 | 29,640.00 | 29,020.00 | -620.00 | -2.09% | 75 | 2,176,500 |
| 2024-01-17 | 29,600.00 | 30,000.00 | 29,600.00 | 29,600.00 | 29,640.00 | 40.00 | 0.14% | 19 | 563,160 |
| 2024-01-16 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 0.00 | 0.00% | 29 | 858,400 |
| 2024-01-15 | 29,500.00 | 29,600.00 | 29,000.00 | 29,600.00 | 29,600.00 | 0.00 | 0.00% | 19 | 562,400 |
| 2024-01-12 | 29,600.00 | 29,600.00 | 29,600.00 | 30,000.00 | 29,600.00 | -400.00 | -1.33% | 12 | 355,200 |
| 2024-01-11 | 30,000.00 | 30,000.00 | 30,000.00 | 30,080.00 | 30,000.00 | -80.00 | -0.27% | 20 | 600,000 |
| 2024-01-08 | 32,400.00 | 32,400.00 | 30,000.00 | 31,100.00 | 30,080.00 | -1,020.00 | -3.28% | 114 | 3,429,120 |
| 2024-01-05 | 32,000.00 | 32,000.00 | 31,000.00 | 32,000.00 | 31,100.00 | -900.00 | -2.81% | 11 | 342,100 |
| 2024-01-03 | 32,000.00 | 32,000.00 | 32,000.00 | 33,300.00 | 32,000.00 | -1,300.00 | -3.90% | 3 | 96,000 |
| 2024-01-02 | 33,300.00 | 33,300.00 | 33,300.00 | 33,500.00 | 33,300.00 | -200.00 | -0.60% | 30 | 999,000 |
| 2023-12-28 | 33,500.00 | 33,500.00 | 33,500.00 | 31,520.00 | 33,500.00 | 1,980.00 | 6.28% | 20 | 670,000 |
| 2023-12-27 | 31,520.00 | 31,520.00 | 31,520.00 | 31,520.00 | 31,520.00 | 0.00 | 0.00% | 6 | 189,120 |
| 2023-12-26 | 31,500.00 | 31,520.00 | 31,500.00 | 35,000.00 | 31,520.00 | -3,480.00 | -9.94% | 16 | 504,320 |
| 2023-12-25 | 33,000.00 | 36,100.00 | 32,500.00 | 33,000.00 | 35,000.00 | 2,000.00 | 6.06% | 37,720 | 1,320,200,000 |
| 2023-12-22 | 31,980.00 | 33,000.00 | 31,980.00 | 30,200.00 | 33,000.00 | 2,800.00 | 9.27% | 6,423 | 211,959,000 |
| 2023-12-21 | 29,900.00 | 32,000.00 | 28,420.00 | 29,980.00 | 30,200.00 | 220.00 | 0.73% | 631 | 19,056,200 |
| 2023-12-20 | 28,000.00 | 30,000.00 | 28,000.00 | 29,840.00 | 29,980.00 | 140.00 | 0.47% | 124 | 3,717,520 |
| 2023-12-19 | 28,000.00 | 30,000.00 | 28,000.00 | 28,020.00 | 29,840.00 | 1,820.00 | 6.50% | 120 | 3,580,800 |
| 2023-12-18 | 29,000.00 | 29,000.00 | 28,020.00 | 29,580.00 | 28,020.00 | -1,560.00 | -5.27% | 24 | 672,480 |
| 2023-12-14 | 28,840.00 | 29,980.00 | 28,840.00 | 28,980.00 | 29,580.00 | 600.00 | 2.07% | 166 | 4,910,280 |
| 2023-12-13 | 28,980.00 | 28,980.00 | 28,980.00 | 26,520.00 | 28,980.00 | 2,460.00 | 9.28% | 2 | 57,960 |
| 2023-12-12 | 26,400.00 | 28,000.00 | 26,400.00 | 25,900.00 | 26,520.00 | 620.00 | 2.39% | 953 | 25,273,560 |
| 2023-12-11 | 25,300.00 | 26,500.00 | 25,020.00 | 25,400.00 | 25,900.00 | 500.00 | 1.97% | 257 | 6,656,300 |
| 2023-12-07 | 25,400.00 | 25,400.00 | 25,400.00 | 25,000.00 | 25,400.00 | 400.00 | 1.60% | 1 | 25,400 |
| 2023-12-06 | 25,000.00 | 25,000.00 | 25,000.00 | 25,400.00 | 25,000.00 | -400.00 | -1.57% | 30 | 750,000 |
| 2023-12-05 | 25,400.00 | 25,400.00 | 25,400.00 | 25,060.00 | 25,400.00 | 340.00 | 1.36% | 3 | 76,200 |
| 2023-12-04 | 25,500.00 | 25,500.00 | 25,000.00 | 25,480.00 | 25,060.00 | -420.00 | -1.65% | 24 | 601,440 |
| 2023-12-01 | 25,040.00 | 25,500.00 | 25,000.00 | 25,100.00 | 25,480.00 | 380.00 | 1.51% | 265 | 6,752,200 |
| 2023-11-30 | 25,020.00 | 25,100.00 | 25,020.00 | 25,100.00 | 25,100.00 | 0.00 | 0.00% | 33 | 828,300 |
| 2023-11-29 | 25,240.00 | 25,240.00 | 25,000.00 | 25,420.00 | 25,100.00 | -320.00 | -1.26% | 55 | 1,380,500 |
| 2023-11-28 | 25,500.00 | 25,940.00 | 25,340.00 | 25,700.00 | 25,420.00 | -280.00 | -1.09% | 112 | 2,847,040 |
| 2023-11-27 | 25,700.00 | 25,700.00 | 25,700.00 | 25,940.00 | 25,700.00 | -240.00 | -0.93% | 1 | 25,700 |
| 2023-11-24 | 25,940.00 | 25,940.00 | 25,920.00 | 25,400.00 | 25,940.00 | 540.00 | 2.13% | 20 | 518,800 |
| 2023-11-23 | 25,420.00 | 25,420.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0.00 | 0.00% | 26 | 660,400 |
| 2023-11-21 | 25,400.00 | 25,400.00 | 25,380.00 | 25,840.00 | 25,400.00 | -440.00 | -1.70% | 34 | 863,600 |
| 2023-11-20 | 26,000.00 | 26,000.00 | 25,400.00 | 25,980.00 | 25,840.00 | -140.00 | -0.54% | 36 | 930,240 |
| 2023-11-17 | 25,980.00 | 26,000.00 | 25,400.00 | 25,320.00 | 25,980.00 | 660.00 | 2.61% | 87 | 2,260,260 |
| 2023-11-15 | 25,320.00 | 25,360.00 | 25,320.00 | 26,180.00 | 25,320.00 | -860.00 | -3.28% | 20 | 506,400 |
| 2023-11-13 | 26,260.00 | 26,260.00 | 26,180.00 | 25,520.00 | 26,180.00 | 660.00 | 2.59% | 6 | 157,080 |
| 2023-11-10 | 25,300.00 | 26,280.00 | 25,300.00 | 25,140.00 | 25,520.00 | 380.00 | 1.51% | 8 | 204,160 |
| 2023-11-09 | 25,180.00 | 25,180.00 | 25,120.00 | 25,300.00 | 25,140.00 | -160.00 | -0.63% | 32 | 804,480 |
| 2023-11-08 | 26,300.00 | 26,300.00 | 25,000.00 | 26,300.00 | 25,300.00 | -1,000.00 | -3.80% | 69 | 1,745,700 |
| 2023-11-07 | 26,300.00 | 26,300.00 | 26,280.00 | 26,300.00 | 26,300.00 | 0.00 | 0.00% | 8 | 210,400 |
| 2023-11-06 | 26,340.00 | 26,340.00 | 25,420.00 | 26,340.00 | 26,300.00 | -40.00 | -0.15% | 156 | 4,102,800 |
| 2023-11-03 | 26,360.00 | 26,360.00 | 26,300.00 | 26,360.00 | 26,340.00 | -20.00 | -0.08% | 226 | 5,952,840 |
| 2023-11-02 | 26,140.00 | 26,360.00 | 26,140.00 | 26,360.00 | 26,360.00 | 0.00 | 0.00% | 5 | 131,800 |
| 2023-11-01 | 26,300.00 | 26,360.00 | 26,300.00 | 26,140.00 | 26,360.00 | 220.00 | 0.84% | 8 | 210,880 |
| 2023-10-31 | 25,700.00 | 26,180.00 | 25,000.00 | 25,000.00 | 26,140.00 | 1,140.00 | 4.56% | 54 | 1,411,560 |
| 2023-10-30 | 25,380.00 | 25,380.00 | 25,000.00 | 25,700.00 | 25,000.00 | -700.00 | -2.72% | 228 | 5,700,000 |
| 2023-10-27 | 26,600.00 | 26,600.00 | 25,340.00 | 26,600.00 | 25,700.00 | -900.00 | -3.38% | 41 | 1,053,700 |
| 2023-10-26 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 0.00 | 0.00% | 5 | 133,000 |
| 2023-10-25 | 26,800.00 | 26,800.00 | 26,580.00 | 26,640.00 | 26,600.00 | -40.00 | -0.15% | 126 | 3,351,600 |
| 2023-10-24 | 26,920.00 | 26,920.00 | 26,600.00 | 27,300.00 | 26,640.00 | -660.00 | -2.42% | 40 | 1,065,600 |
| 2023-10-23 | 27,340.00 | 27,340.00 | 27,000.00 | 26,540.00 | 27,300.00 | 760.00 | 2.86% | 59 | 1,610,700 |
| 2023-10-20 | 27,360.00 | 27,360.00 | 26,000.00 | 27,360.00 | 26,540.00 | -820.00 | -3.00% | 105 | 2,786,700 |
| 2023-10-19 | 27,880.00 | 27,880.00 | 27,000.00 | 27,980.00 | 27,360.00 | -620.00 | -2.22% | 10 | 273,600 |
| 2023-10-18 | 26,500.00 | 28,100.00 | 26,500.00 | 28,120.00 | 27,980.00 | -140.00 | -0.50% | 47 | 1,315,060 |
| 2023-10-17 | 28,120.00 | 28,140.00 | 28,120.00 | 28,180.00 | 28,120.00 | -60.00 | -0.21% | 17 | 478,040 |
| 2023-10-16 | 28,220.00 | 28,220.00 | 28,160.00 | 28,220.00 | 28,180.00 | -40.00 | -0.14% | 3 | 84,540 |
| 2023-10-13 | 28,260.00 | 28,260.00 | 28,220.00 | 28,260.00 | 28,220.00 | -40.00 | -0.14% | 6 | 169,320 |
| 2023-10-12 | 28,260.00 | 28,260.00 | 28,260.00 | 26,320.00 | 28,260.00 | 1,940.00 | 7.37% | 10 | 282,600 |
| 2023-10-11 | 26,320.00 | 26,320.00 | 26,320.00 | 28,180.00 | 26,320.00 | -1,860.00 | -6.60% | 29 | 763,280 |
| 2023-10-10 | 26,220.00 | 28,180.00 | 26,220.00 | 28,100.00 | 28,180.00 | 80.00 | 0.28% | 34 | 958,120 |
| 2023-10-09 | 26,100.00 | 28,500.00 | 26,100.00 | 27,480.00 | 28,100.00 | 620.00 | 2.26% | 557 | 15,651,700 |
| 2023-10-05 | 27,480.00 | 27,480.00 | 27,480.00 | 25,660.00 | 27,480.00 | 1,820.00 | 7.09% | 29 | 796,920 |
| 2023-10-04 | 27,500.00 | 27,500.00 | 25,660.00 | 27,500.00 | 25,660.00 | -1,840.00 | -6.69% | 54 | 1,385,640 |
| 2023-10-03 | 27,020.00 | 27,500.00 | 25,380.00 | 27,900.00 | 27,500.00 | -400.00 | -1.43% | 98 | 2,695,000 |
| 2023-10-02 | 27,960.00 | 27,960.00 | 27,900.00 | 27,960.00 | 27,900.00 | -60.00 | -0.21% | 6 | 167,400 |
| 2023-09-28 | 28,000.00 | 28,000.00 | 27,960.00 | 27,960.00 | 27,960.00 | 0.00 | 0.00% | 8 | 223,680 |
| 2023-09-27 | 27,500.00 | 28,000.00 | 27,500.00 | 26,300.00 | 27,960.00 | 1,660.00 | 6.31% | 31 | 866,760 |
| 2023-09-26 | 26,000.00 | 27,500.00 | 26,000.00 | 27,500.00 | 26,300.00 | -1,200.00 | -4.36% | 18 | 473,400 |
| 2023-09-25 | 27,000.00 | 27,500.00 | 26,900.00 | 27,920.00 | 27,500.00 | -420.00 | -1.50% | 34 | 935,000 |
| 2023-09-22 | 27,900.00 | 27,940.00 | 27,900.00 | 27,800.00 | 27,920.00 | 120.00 | 0.43% | 21 | 586,320 |
| 2023-09-21 | 26,680.00 | 27,800.00 | 26,680.00 | 25,640.00 | 27,800.00 | 2,160.00 | 8.42% | 56 | 1,556,800 |
| 2023-09-20 | 25,440.00 | 26,700.00 | 25,440.00 | 25,380.00 | 25,640.00 | 260.00 | 1.02% | 19 | 487,160 |
| 2023-09-19 | 25,380.00 | 25,380.00 | 25,360.00 | 26,300.00 | 25,380.00 | -920.00 | -3.50% | 11 | 279,180 |
| 2023-09-18 | 26,500.00 | 26,560.00 | 25,120.00 | 26,560.00 | 26,300.00 | -260.00 | -0.98% | 105 | 2,761,500 |
| 2023-09-15 | 27,500.00 | 27,500.00 | 26,500.00 | 27,200.00 | 26,560.00 | -640.00 | -2.35% | 148 | 3,930,880 |
| 2023-09-14 | 27,500.00 | 27,500.00 | 27,000.00 | 27,840.00 | 27,200.00 | -640.00 | -2.30% | 31 | 843,200 |
| 2023-09-13 | 27,960.00 | 27,960.00 | 27,500.00 | 27,980.00 | 27,840.00 | -140.00 | -0.50% | 32 | 890,880 |
| 2023-09-12 | 27,980.00 | 27,980.00 | 27,980.00 | 28,000.00 | 27,980.00 | -20.00 | -0.07% | 15 | 419,700 |
| 2023-09-11 | 28,000.00 | 28,000.00 | 28,000.00 | 28,480.00 | 28,000.00 | -480.00 | -1.69% | 73 | 2,044,000 |
| 2023-09-08 | 28,880.00 | 28,880.00 | 28,000.00 | 28,980.00 | 28,480.00 | -500.00 | -1.73% | 14 | 398,720 |
| 2023-09-07 | 28,980.00 | 29,000.00 | 28,980.00 | 27,000.00 | 28,980.00 | 1,980.00 | 7.33% | 4 | 115,920 |
| 2023-09-06 | 29,000.00 | 29,000.00 | 27,000.00 | 28,440.00 | 27,000.00 | -1,440.00 | -5.06% | 137 | 3,699,000 |
| 2023-09-05 | 29,700.00 | 29,700.00 | 28,000.00 | 29,700.00 | 28,440.00 | -1,260.00 | -4.24% | 110 | 3,128,400 |
| 2023-09-04 | 29,100.00 | 30,000.00 | 29,100.00 | 29,100.00 | 29,700.00 | 600.00 | 2.06% | 52 | 1,544,400 |
| 2023-09-01 | 29,000.00 | 29,220.00 | 29,000.00 | 29,220.00 | 29,100.00 | -120.00 | -0.41% | 12 | 349,200 |
| 2023-08-31 | 29,100.00 | 30,000.00 | 29,100.00 | 29,100.00 | 29,220.00 | 120.00 | 0.41% | 28 | 818,160 |
| 2023-08-30 | 29,200.00 | 29,200.00 | 29,100.00 | 29,240.00 | 29,100.00 | -140.00 | -0.48% | 16 | 465,600 |
| 2023-08-29 | 29,200.00 | 29,300.00 | 29,100.00 | 29,200.00 | 29,240.00 | 40.00 | 0.14% | 78 | 2,280,720 |
| 2023-08-28 | 29,200.00 | 29,200.00 | 29,200.00 | 29,220.00 | 29,200.00 | -20.00 | -0.07% | 1 | 29,200 |
| 2023-08-25 | 29,300.00 | 29,300.00 | 29,200.00 | 29,320.00 | 29,220.00 | -100.00 | -0.34% | 10 | 292,200 |
| 2023-08-24 | 29,400.00 | 29,400.00 | 29,200.00 | 29,320.00 | 29,320.00 | 0.00 | 0.00% | 283 | 8,297,560 |
| 2023-08-23 | 29,400.00 | 29,400.00 | 29,300.00 | 29,300.00 | 29,320.00 | 20.00 | 0.07% | 20 | 586,400 |
| 2023-08-22 | 29,300.00 | 29,400.00 | 29,300.00 | 29,300.00 | 29,300.00 | 0.00 | 0.00% | 38 | 1,113,400 |
| 2023-08-21 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 0.00 | 0.00% | 16 | 468,800 |
| 2023-08-18 | 29,400.00 | 30,000.00 | 29,300.00 | 30,000.00 | 29,300.00 | -700.00 | -2.33% | 96 | 2,812,800 |
| 2023-08-17 | 30,000.00 | 30,000.00 | 30,000.00 | 31,980.00 | 30,000.00 | -1,980.00 | -6.19% | 76 | 2,280,000 |
| 2023-08-16 | 29,100.00 | 32,000.00 | 29,080.00 | 29,080.00 | 31,980.00 | 2,900.00 | 9.97% | 5,230 | 167,255,400 |
| 2023-08-15 | 32,000.00 | 32,000.00 | 29,000.00 | 29,700.00 | 29,080.00 | -620.00 | -2.09% | 55 | 1,599,400 |
| 2023-08-14 | 30,500.00 | 30,500.00 | 29,500.00 | 31,200.00 | 29,700.00 | -1,500.00 | -4.81% | 36 | 1,069,200 |
| 2023-08-11 | 31,200.00 | 31,200.00 | 31,200.00 | 31,140.00 | 31,200.00 | 60.00 | 0.19% | 2 | 62,400 |
| 2023-08-10 | 31,000.00 | 31,200.00 | 31,000.00 | 30,980.00 | 31,140.00 | 160.00 | 0.52% | 83 | 2,584,620 |
| 2023-08-09 | 32,000.00 | 32,000.00 | 30,000.00 | 32,020.00 | 30,980.00 | -1,040.00 | -3.25% | 54 | 1,672,920 |
| 2023-08-08 | 32,100.00 | 32,100.00 | 32,000.00 | 32,020.00 | 32,020.00 | 0.00 | 0.00% | 141 | 4,514,820 |
| 2023-08-07 | 32,000.00 | 32,100.00 | 32,000.00 | 32,100.00 | 32,020.00 | -80.00 | -0.25% | 48 | 1,536,960 |
| 2023-08-04 | 32,100.00 | 32,100.00 | 32,000.00 | 32,540.00 | 32,100.00 | -440.00 | -1.35% | 48 | 1,540,800 |
| 2023-08-03 | 33,000.00 | 33,000.00 | 32,000.00 | 33,000.00 | 32,540.00 | -460.00 | -1.39% | 56 | 1,822,240 |
| 2023-08-02 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.00 | 0.00% | 9 | 297,000 |
| 2023-08-01 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.00 | 0.00% | 19 | 627,000 |
| 2023-07-31 | 33,000.00 | 33,460.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.00 | 0.00% | 47 | 1,551,000 |
| 2023-07-28 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.00 | 0.00% | 20 | 660,000 |
| 2023-07-27 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.00 | 0.00% | 26 | 858,000 |
| 2023-07-26 | 33,000.00 | 33,000.00 | 33,000.00 | 33,460.00 | 33,000.00 | -460.00 | -1.37% | 17 | 561,000 |
| 2023-07-25 | 33,460.00 | 33,460.00 | 33,460.00 | 33,000.00 | 33,460.00 | 460.00 | 1.39% | 17 | 568,820 |
| 2023-07-24 | 33,500.00 | 33,500.00 | 33,000.00 | 33,500.00 | 33,000.00 | -500.00 | -1.49% | 25 | 825,000 |
| 2023-07-21 | 33,500.00 | 33,500.00 | 33,500.00 | 33,420.00 | 33,500.00 | 80.00 | 0.24% | 59 | 1,976,500 |
| 2023-07-20 | 33,300.00 | 33,500.00 | 32,800.00 | 33,100.00 | 33,420.00 | 320.00 | 0.97% | 76 | 2,539,920 |
| 2023-07-19 | 33,100.00 | 33,100.00 | 33,100.00 | 33,000.00 | 33,100.00 | 100.00 | 0.30% | 39 | 1,290,900 |
| 2023-07-18 | 33,000.00 | 33,100.00 | 33,000.00 | 33,100.00 | 33,000.00 | -100.00 | -0.30% | 94 | 3,102,000 |
| 2023-07-17 | 33,400.00 | 33,400.00 | 33,000.00 | 33,600.00 | 33,100.00 | -500.00 | -1.49% | 230 | 7,613,000 |
| 2023-07-07 | 33,500.00 | 33,600.00 | 33,500.00 | 33,500.00 | 33,600.00 | 100.00 | 0.30% | 33 | 1,108,800 |
| 2023-07-06 | 33,500.00 | 33,500.00 | 33,500.00 | 33,580.00 | 33,500.00 | -80.00 | -0.24% | 95 | 3,182,500 |
| 2023-07-05 | 34,000.00 | 34,000.00 | 33,500.00 | 34,000.00 | 33,580.00 | -420.00 | -1.24% | 66 | 2,216,280 |
| 2023-07-04 | 34,000.00 | 34,000.00 | 34,000.00 | 34,260.00 | 34,000.00 | -260.00 | -0.76% | 89 | 3,026,000 |
| 2023-07-03 | 34,000.00 | 34,300.00 | 34,000.00 | 34,000.00 | 34,260.00 | 260.00 | 0.76% | 119 | 4,076,940 |
| 2023-06-30 | 34,000.00 | 34,120.00 | 34,000.00 | 34,340.00 | 34,000.00 | -340.00 | -0.99% | 68 | 2,312,000 |
| 2023-06-29 | 34,500.00 | 34,500.00 | 34,280.00 | 34,560.00 | 34,340.00 | -220.00 | -0.64% | 28 | 961,520 |
| 2023-06-28 | 34,600.00 | 34,900.00 | 34,300.00 | 34,600.00 | 34,560.00 | -40.00 | -0.12% | 20 | 691,200 |
| 2023-06-27 | 34,620.00 | 35,000.00 | 34,600.00 | 34,700.00 | 34,600.00 | -100.00 | -0.29% | 43 | 1,487,800 |
| 2023-06-26 | 35,380.00 | 35,380.00 | 34,700.00 | 35,460.00 | 34,700.00 | -760.00 | -2.14% | 38 | 1,318,600 |
| 2023-06-23 | 35,500.00 | 35,600.00 | 35,120.00 | 36,000.00 | 35,460.00 | -540.00 | -1.50% | 15 | 531,900 |
| 2023-06-22 | 36,000.00 | 36,000.00 | 36,000.00 | 35,540.00 | 36,000.00 | 460.00 | 1.29% | 46 | 1,656,000 |
| 2023-06-21 | 35,100.00 | 36,000.00 | 35,100.00 | 34,900.00 | 35,540.00 | 640.00 | 1.83% | 38 | 1,350,520 |
| 2023-06-20 | 34,620.00 | 34,900.00 | 34,600.00 | 36,380.00 | 34,900.00 | -1,480.00 | -4.07% | 5 | 174,500 |
| 2023-06-19 | 36,480.00 | 36,480.00 | 35,000.00 | 34,500.00 | 36,380.00 | 1,880.00 | 5.45% | 15 | 545,700 |
| 2023-06-16 | 34,860.00 | 34,860.00 | 34,500.00 | 34,860.00 | 34,500.00 | -360.00 | -1.03% | 14 | 483,000 |
| 2023-06-15 | 35,600.00 | 35,600.00 | 34,000.00 | 38,240.00 | 34,860.00 | -3,380.00 | -8.84% | 234 | 8,157,240 |
| 2023-06-14 | 34,020.00 | 39,500.00 | 34,020.00 | 34,580.00 | 38,240.00 | 3,660.00 | 10.58% | 4,387 | 167,758,880 |
| 2023-06-13 | 33,600.00 | 35,900.00 | 33,600.00 | 35,280.00 | 34,580.00 | -700.00 | -1.98% | 40 | 1,383,200 |
| 2023-06-12 | 33,000.00 | 37,300.00 | 33,000.00 | 32,500.00 | 35,280.00 | 2,780.00 | 8.55% | 24,441 | 862,278,480 |
| 2023-06-09 | 33,080.00 | 33,080.00 | 32,300.00 | 33,080.00 | 32,500.00 | -580.00 | -1.75% | 4 | 130,000 |
| 2023-06-08 | 33,300.00 | 33,300.00 | 32,020.00 | 34,800.00 | 33,080.00 | -1,720.00 | -4.94% | 42 | 1,389,360 |
| 2023-06-07 | 33,000.00 | 34,880.00 | 32,840.00 | 34,820.00 | 34,800.00 | -20.00 | -0.06% | 2,727 | 94,899,600 |
| 2023-06-06 | 32,840.00 | 34,980.00 | 32,000.00 | 32,840.00 | 34,820.00 | 1,980.00 | 6.03% | 9,074 | 315,956,680 |
| 2023-06-05 | 32,900.00 | 33,000.00 | 30,600.00 | 33,000.00 | 32,840.00 | -160.00 | -0.48% | 4,174 | 137,074,160 |
| 2023-06-02 | 33,400.00 | 33,400.00 | 30,020.00 | 33,900.00 | 33,000.00 | -900.00 | -2.65% | 1,261 | 41,613,000 |
| 2023-05-31 | 33,300.00 | 36,400.00 | 30,000.00 | 33,000.00 | 33,900.00 | 900.00 | 2.73% | 7,152 | 242,452,800 |