• mn
IPO

Trade Reports

Index

48994.79

( -31 -0.06% )
Index Unit Change
Top 20 Index 48994.79 -31
MSE A Index 19044.9 51.99
MSE B Index 14982.54 30.41

News

MSE WILL BE CLOSED ON NOVEMBER 26, 2021

2024-11-25 21:12:47

Mongolian Stock Exchange will be closed on November 26, 2021, due to observance of the Republic Day.

NOVEMBER 25, TRADING REPORT

2024-11-25 17:27:11

Total trade: MNT 1,270,170,031 (USD 371,757.81)

NOVEMBER 22, TRADING REPORT

2024-11-22 17:19:09

Total trade: MNT 91,633,014,641 (USD 26,826,302.16)      

Tavantolgoi (TTL)

34440
-60 ( -0.17% )
  • Previous closing price: 34,500.00
  • Opening price: 35,000.00
  • Closing price: 34,440.00
  • Current day`s VWAP: 34,608.10
  • Bid: 34,360.00 x 30
  • Ask: 34,500.00 x 2
  • Issued shares: 52,665,200
  • Outstanding shares: 52,665,200
  • Daily range: 34,400.00 - 35,000.00
  • Trade volume: 749
  • Turnover: 25,921,500.00
  • Number of transaction: 29
  • 52 weeks data: 13,030.00 - 37,280.00
  • ISIN: MN00TTL04580
  • Market Cap: 1,813,789,488,000.00
Tavantolgoi
An each stock was split into 100 on July 29, 2011.
№ Prices Traded
High Low Open Close Volume Value Date
1 5,500 5,290 5,290 5,500 1,683 9,204,975 2014-09-16
2 5,210 5,180 5,210 5,190 1,102 5,726,300 2014-09-19
3 5,250 5,200 5,200 5,250 2,997 15,584,500 2014-09-22
4 5,245 5,240 5,240 5,240 1,000 5,240,025 2014-09-23
5 5,205 5,100 5,200 5,200 855 4,437,095 2014-09-24
6 5,225 5,225 5,225 5,225 2 10,450 2014-09-25
7 5,205 5,100 5,200 5,205 276 1,433,390 2014-09-26
8 5,100 5,100 5,100 5,100 117 596,700 2014-09-29
9 5,000 5,000 5,000 5,000 40 200,000 2014-10-02
10 4,861 4,861 4,861 4,861 450 2,187,450 2014-10-03
11 5,050 5,000 5,000 5,050 435 2,178,950 2014-10-06
12 5,000 5,000 5,000 5,000 70 350,000 2014-10-09
13 5,000 5,000 5,000 5,000 9 45,000 2014-10-10
14 5,000 5,000 5,000 5,000 70 350,000 2014-10-15
15 5,000 5,000 5,000 5,000 241 1,205,000 2014-10-16
16 5,000 5,000 5,000 5,000 175 875,000 2014-10-20
17 5,000 5,000 5,000 5,000 164 820,000 2014-10-21
18 5,000 5,000 5,000 5,000 2,353 11,765,000 2014-10-22
19 5,000 4,900 5,000 4,900 155 760,500 2014-10-23
20 4,800 4,800 4,800 4,800 21 100,800 2014-10-24
21 4,900 4,900 4,900 4,900 9 44,100 2014-10-27
22 4,850 4,850 4,850 4,850 91 441,350 2014-10-28
23 4,800 4,800 4,800 4,800 50 240,000 2014-10-29
24 4,810 4,800 4,800 4,800 149 715,400 2014-11-03
25 4,800 4,800 4,800 4,800 5 24,000 2014-11-04
26 4,700 4,700 4,700 4,700 40 188,000 2014-11-05
27 4,690 4,650 4,690 4,650 107 497,830 2014-11-10
28 4,690 4,690 4,690 4,690 25 117,250 2014-11-12
29 4,690 4,650 4,680 4,675 126 589,550 2014-11-14
30 4,600 4,600 4,600 4,600 19 87,400 2014-11-18
31 4,600 4,600 4,600 4,600 13 59,800 2014-11-19
32 4,600 4,600 4,600 4,600 102 469,200 2014-11-25
33 4,590 4,590 4,590 4,590 250 1,147,500 2014-11-28
34 4,590 4,590 4,590 4,590 2 9,180 2014-12-03
35 4,550 4,550 4,550 4,550 10 45,500 2014-12-04
36 4,550 4,550 4,550 4,550 130 591,500 2014-12-05
37 4,400 4,000 4,400 4,001 130 528,102 2014-12-09
38 4,000 4,000 4,000 4,000 9 36,000 2014-12-10
39 4,500 4,490 4,490 4,495 175 786,590 2014-12-11
40 4,490 4,400 4,490 4,403 135 594,450 2014-12-12
41 4,400 4,010 4,400 4,018 102 409,800 2014-12-15
42 4,020 4,020 4,020 4,020 156 627,120 2014-12-16
43 4,100 4,100 4,100 4,100 200 820,000 2014-12-17
44 4,000 4,000 4,000 4,000 90 360,000 2014-12-19
45 4,000 4,000 4,000 4,000 24 96,000 2014-12-22
46 4,000 4,000 4,000 4,000 80 320,000 2014-12-23
47 4,500 4,000 4,000 4,307 16,237 69,842,685 2014-12-24
48 4,499 4,499 4,499 4,499 3 13,497 2014-12-26
49 4,400 4,400 4,400 4,400 3 13,200 2014-12-30
50 4,400 4,300 4,400 4,396 23 101,100 2014-12-31
51 4,200 4,100 4,200 4,152 307 1,277,800 2015-01-06
52 4,200 4,200 4,200 4,200 20 84,000 2015-01-07
53 4,200 4,100 4,200 4,168 308 1,283,600 2015-01-08
54 4,100 4,100 4,100 4,100 170 697,000 2015-01-09
55 4,100 4,050 4,100 4,050 20 81,500 2015-01-10
56 4,050 4,000 4,050 4,020 1,267 5,073,278 2015-01-12
57 4,300 4,100 4,100 4,300 195 819,300 2015-01-13
58 4,400 4,350 4,399 4,350 240 1,053,496 2015-01-14
59 4,350 4,300 4,350 4,300 20 86,800 2015-01-15
60 4,300 4,300 4,300 4,300 111 477,300 2015-01-16
61 4,100 4,100 4,100 4,100 46 188,600 2015-01-20
62 4,200 4,200 4,200 4,200 32 134,400 2015-01-21
63 4,200 4,100 4,200 4,100 249 1,022,900 2015-01-22
64 4,100 4,100 4,100 4,100 134 549,400 2015-01-26
65 4,100 4,100 4,100 4,100 60 246,000 2015-01-30
66 4,100 4,001 4,001 4,100 822 3,366,269 2015-02-02
67 4,100 4,001 4,100 4,013 41 164,536 2015-02-03
68 4,100 4,000 4,100 4,008 50 200,400 2015-02-04
69 4,050 4,020 4,050 4,026 255 1,026,750 2015-02-05
70 4,020 4,020 4,020 4,020 10 40,200 2015-02-06
71 4,011 4,010 4,011 4,010 15 60,155 2015-02-10
72 4,010 4,010 4,010 4,010 7 28,070 2015-02-11
73 4,000 4,000 4,000 4,000 249 996,000 2015-02-12
74 3,900 3,900 3,900 3,900 185 721,500 2015-02-13
75 3,900 3,900 3,900 3,900 50 195,000 2015-02-16
76 3,900 3,900 3,900 3,900 10 39,000 2015-02-17
77 3,850 3,850 3,850 3,850 14 53,900 2015-02-18
78 3,850 3,850 3,850 3,850 10 38,500 2015-02-23
79 3,850 3,850 3,850 3,850 10 38,500 2015-02-26
80 3,850 3,850 3,850 3,850 200 770,000 2015-02-27
81 3,849 3,849 3,849 3,849 100 384,900 2015-03-02
82 3,750 3,700 3,750 3,709 137 508,150 2015-03-03
83 3,500 3,500 3,500 3,500 3,413 11,945,500 2015-03-04
84 3,700 3,700 3,700 3,700 30 111,000 2015-03-05
85 3,700 3,700 3,700 3,700 28 103,600 2015-03-06
86 3,601 3,600 3,601 3,600 328 1,180,810 2015-03-09
87 3,600 3,550 3,550 3,583 546 1,956,450 2015-03-10
88 4,000 3,949 3,949 3,960 163 645,495 2015-03-11
89 4,485 4,000 4,000 4,476 44,755 200,319,660 2015-03-12
90 4,250 4,200 4,250 4,229 35 148,000 2015-03-16
91 4,200 4,200 4,200 4,200 105 441,000 2015-03-17
92 4,000 4,000 4,000 4,000 100 400,000 2015-03-20
93 3,801 3,800 3,801 3,800 28 106,413 2015-03-23
94 3,999 3,999 3,999 3,999 40 159,960 2015-03-24
95 3,999 3,999 3,999 3,999 5 19,995 2015-03-25
96 3,999 3,999 3,999 3,999 67 267,933 2015-03-26
97 3,900 3,700 3,900 3,702 1,110 4,109,000 2015-03-30
98 3,999 3,999 3,999 3,999 1 3,999 2015-04-02
99 3,999 3,999 3,999 3,999 5 19,995 2015-04-06
100 3,999 3,820 3,999 3,824 345 1,319,332 2015-04-07
101 3,999 3,998 3,998 3,999 85 339,913 2015-04-08
102 3,801 3,801 3,801 3,801 3 11,403 2015-04-09
103 3,940 3,940 3,940 3,940 8 31,520 2015-04-10
104 3,939 3,939 3,939 3,939 11 43,329 2015-04-13
105 3,802 3,800 3,802 3,801 622 2,364,360 2015-04-14
106 3,500 3,500 3,500 3,500 411 1,438,500 2015-04-15
107 3,550 3,550 3,550 3,550 10 35,500 2015-04-17
108 3,550 3,501 3,550 3,511 25 87,770 2015-04-23
109 3,780 3,500 3,780 3,542 181 641,035 2015-04-27
110 3,401 3,401 3,401 3,401 100 340,100 2015-04-30
111 3,403 3,403 3,403 3,403 10 34,030 2015-05-04
112 3,700 3,700 3,700 3,700 5 18,500 2015-05-05
113 3,350 3,350 3,350 3,350 50 167,500 2015-05-08
114 3,699 3,699 3,699 3,699 30 110,970 2015-05-13
115 3,600 3,600 3,600 3,600 40 144,000 2015-05-19
116 3,700 3,600 3,700 3,612 57 205,900 2015-05-20
117 3,650 3,620 3,620 3,648 13 47,420 2015-05-21
118 3,650 3,649 3,649 3,650 320 1,167,998 2015-05-22
119 3,779 3,699 3,699 3,714 1,155 4,289,640 2015-05-25
120 3,720 3,720 3,720 3,720 50 186,000 2015-05-26
121 3,720 3,710 3,720 3,714 124 460,540 2015-05-27
122 3,744 3,710 3,744 3,717 50 185,840 2015-05-28
123 3,900 3,750 3,750 3,838 1,394 5,350,566 2015-06-02
124 3,900 3,850 3,898 3,870 118 456,682 2015-06-03
125 3,900 3,800 3,900 3,876 665 2,577,770 2015-06-04
126 3,900 3,900 3,900 3,900 706 2,753,400 2015-06-05
127 3,900 3,900 3,900 3,900 2,149 8,381,100 2015-06-08
128 4,270 3,900 3,900 3,903 2,038 7,954,435 2015-06-09
129 4,000 3,900 4,000 3,935 31 122,000 2015-06-10
130 4,000 4,000 4,000 4,000 1,342 5,368,000 2015-06-11
131 4,299 4,000 4,000 4,021 700 2,814,950 2015-06-12
132 4,350 4,299 4,299 4,306 572 2,462,844 2015-06-15
133 4,350 4,200 4,349 4,229 3,955 16,724,995 2015-06-16
134 4,180 4,180 4,180 4,180 500 2,090,000 2015-06-17
135 4,100 3,950 4,100 3,980 437 1,739,410 2015-06-19
136 3,900 3,900 3,900 3,900 5 19,500 2015-06-22
137 3,900 3,890 3,900 3,890 360 1,400,450 2015-06-23
138 3,801 3,801 3,801 3,801 10 38,010 2015-06-24
139 3,800 3,800 3,800 3,800 8 30,400 2015-06-25
140 3,800 3,800 3,800 3,800 192 729,600 2015-06-26
141 3,885 3,885 3,885 3,885 5,000 19,425,000 2015-06-29
142 3,800 3,800 3,800 3,800 99 376,200 2015-07-02
143 3,750 3,750 3,750 3,750 40 150,000 2015-07-03
144 3,651 3,650 3,651 3,650 39 142,360 2015-07-06
145 3,650 3,650 3,650 3,650 78 284,700 2015-07-07
146 3,605 3,601 3,605 3,605 120 432,560 2015-07-08
147 3,650 3,650 3,650 3,650 33 120,450 2015-07-09
148 3,650 3,650 3,650 3,650 10 36,500 2015-07-10
149 3,650 3,650 3,650 3,650 20 73,000 2015-07-16
150 3,610 3,610 3,610 3,610 95 342,950 2015-07-17
151 3,610 3,610 3,610 3,610 15 54,150 2015-07-22
152 3,601 3,500 3,601 3,519 239 840,989 2015-07-24
153 3,502 3,450 3,502 3,461 165 571,052 2015-07-29
154 3,440 3,440 3,440 3,440 100 344,000 2015-07-30
155 3,401 3,300 3,401 3,304 2,046 6,759,710 2015-08-03
156 3,440 3,400 3,400 3,430 447 1,533,000 2015-08-04
157 3,490 3,399 3,490 3,447 275 947,915 2015-08-05
158 3,301 3,300 3,301 3,300 48 158,405 2015-08-06
159 3,300 3,300 3,300 3,300 5 16,500 2015-08-07
160 3,300 3,300 3,300 3,300 75 247,500 2015-08-11
161 3,300 3,300 3,300 3,300 66 217,800 2015-08-12
162 3,100 3,100 3,100 3,100 27 83,700 2015-08-13
163 3,290 3,290 3,290 3,290 5 16,450 2015-08-20
164 3,290 3,290 3,290 3,290 200 658,000 2015-08-27
165 3,151 3,100 3,151 3,106 269 835,410 2015-08-28
166 3,450 3,400 3,400 3,447 107 368,787 2015-09-04
167 3,449 3,449 3,449 3,449 10 34,490 2015-09-07
168 3,446 3,440 3,446 3,441 221 760,414 2015-09-09
169 3,446 3,440 3,440 3,440 63 216,738 2015-09-10
170 3,446 3,400 3,400 3,405 470 1,600,300 2015-09-14
171 3,447 3,440 3,446 3,442 556 1,913,890 2015-09-15
172 3,447 3,447 3,447 3,447 450 1,551,150 2015-09-16
173 3,950 3,950 3,950 3,950 12 47,400 2015-09-17
174 3,850 3,850 3,850 3,850 89 342,650 2015-09-23
175 3,890 3,800 3,890 3,826 7 26,780 2015-09-24
176 3,700 3,700 3,700 3,700 6 22,200 2015-09-30
177 3,660 3,660 3,660 3,660 13 47,580 2015-10-01
178 3,600 3,600 3,600 3,600 122 439,200 2015-10-02
179 3,600 3,590 3,590 3,599 202 726,950 2015-10-06
180 3,500 3,500 3,500 3,500 59 206,500 2015-10-07
181 3,500 3,500 3,500 3,500 5 17,500 2015-10-08
182 3,500 3,500 3,500 3,500 7 24,500 2015-10-09
183 3,500 3,500 3,500 3,500 300 1,050,000 2015-10-12
184 3,650 3,650 3,650 3,650 1,001 3,653,650 2015-10-13
185 3,600 3,590 3,590 3,600 1,025 3,689,950 2015-10-15
186 3,600 3,600 3,600 3,600 1,804 6,494,400 2015-10-20
187 3,600 3,600 3,600 3,600 30 108,000 2015-10-22
188 3,500 3,500 3,500 3,500 20 70,000 2015-10-26
189 3,490 3,490 3,490 3,490 126 439,740 2015-10-28
190 3,490 3,490 3,490 3,490 216 753,840 2015-10-29
191 3,500 3,490 3,490 3,499 1,145 4,005,800 2015-10-30
192 3,490 3,360 3,490 3,415 74 252,690 2015-11-02
193 3,360 3,350 3,360 3,356 35 117,450 2015-11-03
194 3,350 3,350 3,350 3,350 50 167,500 2015-11-04
195 3,250 3,250 3,250 3,250 10 32,500 2015-11-05
196 3,300 3,249 3,249 3,279 205 672,237 2015-11-06
197 3,400 3,400 3,400 3,400 630 2,142,000 2015-11-13
198 3,280 3,280 3,280 3,280 50 164,000 2015-11-16
199 3,350 3,350 3,350 3,350 150 502,500 2015-11-18
200 3,350 3,350 3,350 3,350 50 167,500 2015-11-20
201 3,350 3,300 3,350 3,335 123 410,150 2015-11-25
202 3,280 3,280 3,280 3,280 700 2,296,000 2015-11-26
203 3,000 3,000 3,000 3,000 100 300,000 2015-11-30
204 3,000 3,000 3,000 3,000 10 30,000 2015-12-01
205 2,999 2,801 2,801 2,880 88 253,418 2015-12-02
206 2,990 2,810 2,990 2,855 28 79,940 2015-12-08
207 2,999 2,999 2,999 2,999 20 59,980 2015-12-14
208 2,950 2,950 2,950 2,950 10 29,500 2015-12-15
209 2,950 2,950 2,950 2,950 80 236,000 2015-12-18
210 2,950 2,949 2,950 2,949 1,663 4,904,190 2015-12-22
211 2,950 2,950 2,950 2,950 1,010 2,979,500 2015-12-25
212 2,850 2,850 2,850 2,850 266 758,100 2015-12-28
213 2,850 2,850 2,850 2,850 129 367,650 2015-12-30
214 2,950 2,950 2,950 2,950 290 855,500 2015-12-31
215 3,000 3,000 3,000 3,000 100 300,000 2016-01-04
216 2,900 2,900 2,900 2,900 100 290,000 2016-01-07
217 2,900 2,900 2,900 2,900 14 40,600 2016-01-08
218 2,900 2,900 2,900 2,900 47 136,300 2016-01-11
219 2,800 2,800 2,800 2,800 33 92,400 2016-01-12
220 2,800 2,750 2,800 2,758 12 33,100 2016-01-21
221 2,753 2,753 2,753 2,753 25 68,825 2016-01-22
222 2,800 2,800 2,800 2,800 79 221,200 2016-01-25
223 2,750 2,551 2,750 2,730 59 161,055 2016-01-26
224 2,700 2,700 2,700 2,700 40 108,000 2016-02-01
225 2,552 2,500 2,552 2,543 150 381,520 2016-02-02
226 2,500 2,500 2,500 2,500 27 67,500 2016-02-03
227 2,500 2,335 2,500 2,388 81 193,425 2016-02-04
228 2,335 2,334 2,335 2,334 30 70,030 2016-02-05
229 2,300 2,100 2,300 2,191 1,140 2,498,000 2016-02-08
230 2,100 2,100 2,100 2,100 513 1,077,300 2016-02-12
231 2,100 2,100 2,100 2,100 1,936 4,065,600 2016-02-15
232 2,100 2,100 2,100 2,100 99 207,900 2016-02-16
233 2,100 2,040 2,100 2,046 210 429,650 2016-02-17
234 2,000 2,000 2,000 2,000 109 218,000 2016-02-18
235 2,000 2,000 2,000 2,000 16 32,000 2016-02-19
236 1,950 1,802 1,950 1,924 125 240,540 2016-02-22
237 1,980 1,950 1,950 1,967 651 1,280,550 2016-02-23
238 1,900 1,900 1,900 1,900 12 22,800 2016-02-25
239 1,900 1,850 1,899 1,889 1,055 1,993,044 2016-02-29
240 1,851 1,850 1,851 1,850 163 301,580 2016-03-01
241 1,890 1,800 1,850 1,811 655 1,185,990 2016-03-02
242 1,803 1,801 1,803 1,802 23 41,451 2016-03-03
243 1,801 1,600 1,801 1,632 284 463,543 2016-03-04
244 1,600 1,500 1,600 1,583 1,510 2,390,000 2016-03-07
245 1,450 1,400 1,450 1,409 4,038 5,687,610 2016-03-09
246 1,400 1,250 1,400 1,310 771 1,010,250 2016-03-10
247 1,350 1,150 1,350 1,264 3,138 3,965,030 2016-03-11
248 1,250 1,080 1,250 1,106 612 676,684 2016-03-14
249 1,250 1,080 1,250 1,080 1,012 1,092,960 2016-03-15
250 1,100 1,080 1,081 1,080 2,363 2,552,170 2016-03-16
251 1,080 1,080 1,080 1,080 642 693,360 2016-03-17
252 1,030 991 1,030 996 769 766,080 2016-03-18
253 1,080 920 991 998 5,165 5,157,170 2016-03-21
254 1,000 950 1,000 965 1,123 1,083,925 2016-03-22
255 970 950 950 957 1,200 1,148,000 2016-03-23
256 970 950 950 957 1,200 1,148,000 2016-03-23
257 915 870 915 891 2,412 2,148,205 2016-03-24
258 910 870 901 873 15,402 13,447,287 2016-03-25
259 880 880 880 880 2,170 1,909,600 2016-03-28
260 880 870 871 878 5,772 5,069,180 2016-03-29
261 900 870 900 870 108,817 94,674,096 2016-03-31
262 1,000 850 900 861 415,202 357,408,535 2016-04-01
263 989 870 870 870 12,093 10,523,290 2016-04-04
264 1,000 999 999 1,000 305 304,995 2016-04-05
265 1,149 1,019 1,019 1,071 680 728,360 2016-04-06
266 1,231 1,231 1,231 1,231 2,304 2,836,224 2016-04-07
267 1,415 1,415 1,415 1,415 55 77,825 2016-04-08
268 1,627 1,627 1,627 1,627 2,170 3,530,590 2016-04-11
269 1,860 1,627 1,627 1,667 2,793 4,656,280 2016-04-12
270 1,715 1,500 1,636 1,593 2,004 3,192,390 2016-04-13
271 1,500 1,450 1,500 1,486 350 520,000 2016-04-14
272 1,450 1,390 1,425 1,412 1,002 1,415,250 2016-04-15
273 1,400 1,400 1,400 1,400 10 14,000 2016-04-18
274 1,400 1,400 1,400 1,400 1,028 1,439,200 2016-04-19
275 1,500 1,400 1,400 1,403 1,550 2,174,980 2016-04-20
276 1,345 1,333 1,345 1,335 50 66,766 2016-04-21
277 1,400 1,400 1,400 1,400 11 15,400 2016-04-28
278 1,336 1,336 1,336 1,336 20 26,720 2016-04-29
279 1,400 1,400 1,400 1,400 6 8,400 2016-05-02
280 1,590 1,400 1,400 1,505 4,205 6,326,660 2016-05-03
281 1,569 1,569 1,569 1,569 20 31,380 2016-05-04
282 1,550 1,550 1,550 1,550 9 13,950 2016-05-05
283 1,570 1,500 1,560 1,540 555 854,750 2016-05-06
284 1,570 1,500 1,500 1,501 1,378 2,068,400 2016-05-09
285 1,500 1,400 1,500 1,422 2,598 3,693,345 2016-05-10
286 1,400 1,400 1,400 1,400 400 560,000 2016-05-11
287 1,390 1,390 1,390 1,390 100 139,000 2016-05-12
288 1,390 1,390 1,390 1,390 256 355,840 2016-05-16
289 1,390 1,390 1,390 1,390 160 222,400 2016-05-17
290 1,390 1,390 1,390 1,390 382 530,980 2016-05-19
291 1,400 1,400 1,400 1,400 164 229,600 2016-05-20
292 1,360 1,350 1,360 1,351 863 1,165,800 2016-05-23
293 1,350 1,350 1,350 1,350 100 135,000 2016-05-25
294 1,400 1,350 1,350 1,400 13,608 19,048,450 2016-05-26
295 1,450 1,450 1,450 1,450 23 33,350 2016-05-27
296 1,450 1,450 1,450 1,450 358 519,100 2016-06-02
297 1,500 1,405 1,469 1,473 4,074 5,999,520 2016-06-06
298 1,470 1,470 1,470 1,470 10 14,700 2016-06-07
299 1,480 1,470 1,480 1,479 1,434 2,121,220 2016-06-09
300 1,401 1,400 1,400 1,400 250 350,001 2016-06-10
301 1,399 1,399 1,399 1,399 14 19,586 2016-06-14
302 1,399 1,399 1,399 1,399 17 23,783 2016-06-15
303 1,391 1,391 1,391 1,391 80 111,280 2016-06-16
304 1,395 1,391 1,395 1,395 165 230,115 2016-06-17
305 1,399 1,390 1,390 1,395 200 278,900 2016-06-20
306 1,400 1,375 1,400 1,385 64 88,645 2016-06-21
307 1,515 1,400 1,400 1,454 3,771 5,482,705 2016-06-22
308 1,450 1,450 1,450 1,450 670 971,500 2016-06-23
309 1,450 1,440 1,440 1,447 920 1,331,300 2016-06-24
310 1,431 1,430 1,431 1,430 1,602 2,290,880 2016-06-30
311 1,431 1,425 1,431 1,428 149 212,720 2016-07-01
312 1,430 1,430 1,430 1,430 345 493,350 2016-07-05
313 1,421 1,421 1,421 1,421 50 71,050 2016-07-07
314 1,430 1,400 1,421 1,418 711 1,008,200 2016-07-08
315 1,450 1,450 1,450 1,450 300 435,000 2016-08-10
316 1,440 1,402 1,440 1,405 756 1,062,006 2016-08-11
317 1,401 1,376 1,401 1,393 29 40,404 2016-08-15
318 1,400 1,400 1,400 1,400 1,000 1,400,000 2016-08-23
319 1,400 1,400 1,400 1,400 1,018 1,425,200 2016-08-24
320 1,400 1,400 1,400 1,400 100 140,000 2016-08-25
321 1,400 1,400 1,400 1,400 300 420,000 2016-08-31
322 1,400 1,371 1,400 1,386 1,216 1,684,948 2016-09-01
323 1,390 1,390 1,390 1,390 200 278,000 2016-09-02
324 1,390 1,350 1,390 1,357 3,140 4,260,860 2016-09-05
325 1,380 1,350 1,380 1,357 1,305 1,770,750 2016-09-06
326 1,320 1,320 1,320 1,320 600 792,000 2016-09-07
327 1,320 1,320 1,320 1,320 1,450 1,914,000 2016-09-09
328 1,340 1,200 1,301 1,202 60,787 73,036,780 2016-09-12
329 1,370 1,350 1,350 1,356 185 250,950 2016-09-13
330 1,370 1,340 1,370 1,341 11,191 15,002,322 2016-09-14
331 1,350 1,350 1,350 1,350 408 550,800 2016-09-15
332 1,400 1,400 1,400 1,400 92 128,800 2016-09-19
333 1,439 1,400 1,400 1,401 221 309,689 2016-09-20
334 1,599 1,439 1,439 1,572 1,718 2,700,438 2016-09-21
335 1,800 1,560 1,560 1,609 785 1,263,280 2016-09-22
336 1,790 1,790 1,790 1,790 5 8,950 2016-09-23
337 1,650 1,600 1,650 1,632 681 1,111,150 2016-09-26
338 1,606 1,600 1,600 1,601 4,828 7,727,930 2016-09-27
339 1,700 1,602 1,602 1,672 1,856 3,103,830 2016-09-28
340 1,800 1,698 1,698 1,741 4,453 7,750,670 2016-09-29
341 1,950 1,800 1,800 1,917 1,998 3,829,760 2016-09-30
342 2,000 1,700 1,917 1,794 805 1,444,404 2016-10-03
343 1,750 1,710 1,710 1,747 245 427,950 2016-10-04
344 1,899 1,899 1,899 1,899 10 18,990 2016-10-05
345 1,900 1,850 1,850 1,880 2,472 4,648,300 2016-10-07
346 1,841 1,840 1,840 1,840 1,216 2,237,490 2016-10-10
347 1,920 1,919 1,920 1,920 130 249,550 2016-10-11
348 1,920 1,909 1,909 1,917 116 222,355 2016-10-12
349 1,860 1,849 1,860 1,850 739 1,366,829 2016-10-13
350 1,950 1,949 1,949 1,950 65 126,745 2016-10-14
351 1,900 1,900 1,900 1,900 950 1,805,000 2016-10-17
352 2,050 1,979 1,979 1,984 479 950,111 2016-10-18
353 2,200 2,050 2,160 2,094 1,672 3,501,025 2016-10-20
354 2,100 1,900 2,050 1,975 5,056 9,985,450 2016-10-21
355 2,000 1,900 2,000 1,977 1,497 2,958,977 2016-10-24
356 1,910 1,900 1,902 1,901 1,796 3,414,536 2016-10-25
357 1,995 1,995 1,995 1,995 15 29,925 2016-10-26
358 1,900 1,870 1,900 1,879 3,285 6,172,550 2016-10-27
359 1,900 1,870 1,870 1,893 400 757,000 2016-10-28
360 1,900 1,850 1,900 1,877 5,479 10,285,942 2016-11-01
361 1,850 1,850 1,850 1,850 1,086 2,009,100 2016-11-02
362 1,800 1,800 1,800 1,800 1,087 1,956,600 2016-11-03
363 1,800 1,770 1,800 1,800 3,349 6,027,600 2016-11-04
364 1,800 1,800 1,800 1,800 3,105 5,589,000 2016-11-07
365 1,850 1,840 1,840 1,849 215 397,600 2016-11-09
366 1,900 1,860 1,900 1,869 1,484 2,773,590 2016-11-10
367 1,880 1,879 1,880 1,880 71 133,466 2016-11-11
368 2,158 1,879 1,879 1,971 2,927 5,768,916 2016-11-14
369 2,260 2,161 2,161 2,225 2,761 6,143,085 2016-11-15
370 2,500 2,225 2,225 2,436 1,908 4,647,301 2016-11-16
371 2,555 2,400 2,400 2,436 7,739 18,855,554 2016-11-17
372 2,500 2,400 2,450 2,494 4,091 10,203,040 2016-11-18
373 2,450 2,401 2,450 2,411 672 1,620,274 2016-11-21
374 2,403 2,300 2,403 2,385 660 1,574,078 2016-11-22
375 2,540 2,490 2,490 2,493 1,502 3,745,080 2016-11-23
376 2,610 2,370 2,460 2,566 2,456 6,301,790 2016-11-24
377 2,610 2,600 2,600 2,601 745 1,938,000 2016-11-28
378 2,640 2,600 2,639 2,614 610 1,594,390 2016-11-29
379 2,850 2,590 2,630 2,757 5,348 14,744,840 2016-11-30
380 2,900 2,800 2,850 2,851 2,974 8,478,760 2016-12-01
381 3,275 2,850 2,950 3,112 6,716 20,901,825 2016-12-02
382 3,500 2,950 3,050 3,205 2,697 8,643,610 2016-12-05
383 3,499 3,210 3,240 3,334 854 2,847,380 2016-12-06
384 3,500 3,200 3,500 3,359 2,098 7,046,536 2016-12-07
385 3,333 3,000 3,300 3,159 1,033 3,262,771 2016-12-08
386 3,000 2,700 2,949 2,842 994 2,824,765 2016-12-09
387 3,150 3,150 3,150 3,150 1,274 4,013,100 2016-12-12
388 3,150 3,000 3,149 3,092 1,361 4,208,280 2016-12-13
389 3,100 3,000 3,000 3,091 110 340,000 2016-12-14
390 3,099 3,000 3,000 3,050 20 60,990 2016-12-15
391 3,049 2,850 3,045 2,877 2,098 6,036,285 2016-12-16
392 3,050 3,000 3,050 3,020 318 960,250 2016-12-19
393 3,000 2,999 2,999 3,000 65 194,990 2016-12-20
394 3,050 2,900 3,020 3,016 1,805 5,443,105 2016-12-21
395 3,000 2,949 2,950 2,966 437 1,295,940 2016-12-22
396 3,000 2,950 3,000 2,999 2,955 8,860,978 2016-12-23
397 2,999 2,900 2,999 2,941 1,521 4,473,451 2016-12-26
398 2,900 2,800 2,900 2,801 5,415 15,166,270 2016-12-27
399 2,800 2,700 2,800 2,711 1,470 3,985,779 2016-12-28
400 2,700 2,600 2,700 2,688 1,345 3,614,710 2017-01-02
401 2,650 2,500 2,650 2,531 7,623 19,296,074 2017-01-03
402 2,600 2,600 2,600 2,600 10 26,000 2017-01-04
403 2,700 2,679 2,680 2,697 1,520 4,099,581 2017-01-05
404 2,700 2,700 2,700 2,700 500 1,350,000 2017-01-06
405 2,850 2,600 2,700 2,671 250 667,730 2017-01-07
406 2,850 2,710 2,710 2,721 650 1,768,500 2017-01-09
407 2,706 2,550 2,706 2,613 2,006 5,242,600 2017-01-10
408 2,700 2,650 2,700 2,679 499 1,336,800 2017-01-11
409 2,650 2,650 2,650 2,650 24 63,600 2017-01-12
410 2,651 2,600 2,651 2,648 847 2,243,090 2017-01-13
411 2,640 2,600 2,640 2,604 170 442,620 2017-01-16
412 2,610 2,562 2,610 2,601 1,859 4,835,865 2017-01-17
413 2,700 2,562 2,562 2,650 265,031 702,332,320 2017-01-18
414 2,700 2,650 2,700 2,692 372 1,001,400 2017-01-19
415 2,800 2,670 2,700 2,700 2,370 6,398,800 2017-01-20
416 2,800 2,720 2,800 2,729 2,242 6,117,600 2017-01-23
417 2,939 2,800 2,800 2,831 3,645 10,318,390 2017-01-24
418 2,980 2,800 2,940 2,832 612 1,733,270 2017-01-25
419 3,255 2,895 2,895 3,138 7,638 23,966,371 2017-01-26
420 3,550 3,000 3,000 3,375 12,477 42,112,590 2017-01-27
421 3,500 3,290 3,375 3,450 2,291 7,903,825 2017-01-30
422 3,350 3,200 3,201 3,298 5,297 17,471,943 2017-01-31
423 3,201 3,200 3,200 3,200 848 2,713,920 2017-02-01
424 3,400 3,340 3,340 3,365 1,600 5,384,005 2017-02-02
425 3,450 3,399 3,399 3,410 1,185 4,041,040 2017-02-03
426 3,449 3,355 3,399 3,377 169 570,691 2017-02-06
427 3,389 3,300 3,355 3,308 345 1,141,345 2017-02-07
428 3,449 3,251 3,251 3,416 1,043 3,562,524 2017-02-08
429 3,438 3,360 3,365 3,368 1,010 3,401,774 2017-02-09
430 3,400 3,350 3,399 3,394 160 543,095 2017-02-10
431 3,400 3,300 3,390 3,386 418 1,415,435 2017-02-13
432 3,440 3,350 3,399 3,358 11,720 39,351,190 2017-02-14
433 3,429 3,350 3,350 3,383 1,970 6,664,974 2017-02-15
434 3,450 3,300 3,349 3,352 42,946 143,963,917 2017-02-16
435 3,400 3,310 3,310 3,347 4,136 13,843,589 2017-02-17
436 3,480 3,399 3,399 3,400 1,171 3,981,525 2017-02-20
437 3,910 3,910 3,910 3,910 25,440 99,470,400 2017-02-21
438 4,496 4,310 4,310 4,490 2,575 11,562,372 2017-02-22
439 5,160 4,610 5,160 5,160 13,621 70,278,660 2017-02-23
440 5,100 4,600 5,100 4,992 12,142 60,614,733 2017-02-24
441 5,095 4,700 4,999 4,979 1,426 7,100,087 2017-03-02
442 4,950 4,702 4,702 4,771 234 1,116,444 2017-03-03
443 4,995 4,701 4,950 4,801 2,937 14,101,754 2017-03-06
444 4,800 4,620 4,750 4,742 5,054 23,967,351 2017-03-07
445 5,080 4,700 4,700 4,833 5,754 27,808,075 2017-03-09
446 5,000 4,800 4,950 4,884 4,298 20,993,480 2017-03-10
447 4,800 4,550 4,800 4,658 5,279 24,590,378 2017-03-13
448 4,600 4,000 4,600 4,148 3,133 12,996,610 2017-03-14
449 4,000 4,000 4,000 4,000 10 40,000 2017-03-15
450 3,900 3,630 3,641 3,695 394 1,455,713 2017-03-16
451 3,950 3,900 3,900 3,917 30 117,500 2017-03-17
452 4,000 3,900 3,949 3,942 3,034 11,959,100 2017-03-20
453 4,000 3,942 4,000 3,970 4,081 16,202,652 2017-03-21
454 3,950 3,950 3,950 3,950 17 67,150 2017-03-22
455 3,949 3,800 3,905 3,812 1,898 7,234,298 2017-03-23
456 3,949 3,800 3,949 3,892 2,315 9,010,840 2017-03-24
457 3,930 3,805 3,930 3,902 3,699 14,434,620 2017-03-28
458 3,900 3,805 3,895 3,860 607 2,343,035 2017-03-29
459 4,150 3,900 3,930 3,943 4,269 16,832,920 2017-03-30
460 4,249 4,050 4,050 4,063 2,496 10,140,990 2017-03-31
461 4,249 4,150 4,200 4,180 743 3,105,645 2017-04-03
462 4,340 4,160 4,200 4,234 983 4,162,408 2017-04-04
463 4,800 4,299 4,299 4,496 1,600 7,192,835 2017-04-05
464 5,170 4,410 4,410 4,978 6,197 30,846,194 2017-04-06
465 5,700 5,005 5,295 5,455 13,255 72,295,660 2017-04-07
466 5,400 4,800 5,200 5,080 2,829 14,369,237 2017-04-10
467 5,780 5,200 5,200 5,670 4,927 27,930,790 2017-04-11
468 5,700 5,330 5,600 5,625 534 3,004,600 2017-04-12
469 5,690 5,400 5,550 5,425 2,566 13,925,390 2017-04-13
470 5,540 5,400 5,400 5,525 320 1,768,460 2017-04-14
471 5,550 5,350 5,550 5,370 1,228 6,595,190 2017-04-17
472 5,695 5,390 5,390 5,560 4,475 24,886,335 2017-04-18
473 5,500 5,490 5,500 5,490 253 1,389,000 2017-04-19
474 5,400 5,300 5,370 5,385 1,290 6,948,810 2017-04-20
475 5,390 5,300 5,385 5,365 52 278,905 2017-04-21
476 5,390 5,200 5,390 5,240 987 5,173,360 2017-04-24
477 5,240 5,060 5,240 5,150 667 3,434,970 2017-04-25
478 5,170 5,155 5,155 5,170 2,141 11,068,910 2017-04-26
479 5,400 5,010 5,390 5,150 1,053 5,421,945 2017-04-27
480 5,170 5,165 5,165 5,170 1,323 6,839,885 2017-04-28
481 5,170 5,000 5,165 5,030 2,171 10,920,095 2017-05-01
482 5,015 4,565 5,015 4,804 7,199 34,584,265 2017-05-02
483 5,165 4,800 4,800 4,888 1,760 8,603,425 2017-05-03
484 5,095 4,602 5,000 4,631 2,137 9,895,851 2017-05-04
485 5,000 4,600 4,900 4,697 1,117 5,246,211 2017-05-05
486 4,850 4,700 4,850 4,750 391 1,857,400 2017-05-08
487 4,790 4,600 4,750 4,603 812 3,737,450 2017-05-09
488 4,800 4,500 4,750 4,712 1,573 7,411,329 2017-05-10
489 4,800 4,400 4,700 4,438 2,311 10,255,994 2017-05-11
490 4,949 4,430 4,600 4,706 441 2,075,396 2017-05-16
491 5,000 4,700 4,949 4,856 1,356 6,584,610 2017-05-17
492 4,750 4,750 4,750 4,750 258 1,225,500 2017-05-18
493 4,602 4,600 4,602 4,601 200 920,254 2017-05-19
494 4,600 4,600 4,600 4,600 50 230,000 2017-05-23
495 4,600 4,600 4,600 4,600 640 2,944,000 2017-05-24
496 4,800 4,800 4,800 4,800 1 4,800 2017-05-25
497 4,900 4,750 4,899 4,875 383 1,867,245 2017-05-26
498 4,875 4,600 4,875 4,705 1,195 5,622,185 2017-05-30
499 4,750 4,750 4,750 4,750 410 1,947,500 2017-05-31
500 4,750 4,750 4,750 4,750 95 451,250 2017-06-02
501 4,750 4,740 4,740 4,749 55 261,200 2017-06-05
502 4,750 4,740 4,750 4,749 410 1,947,200 2017-06-06
503 4,750 4,740 4,740 4,747 530 2,515,800 2017-06-08
504 4,750 4,750 4,750 4,750 95 451,250 2017-06-09
505 4,800 4,800 4,800 4,800 100 480,000 2017-06-12
506 4,800 4,710 4,800 4,757 414 1,969,200 2017-06-13
507 4,800 4,800 4,800 4,800 640 3,072,000 2017-06-14
508 4,750 4,700 4,701 4,706 137 644,680 2017-06-15
509 4,650 4,600 4,650 4,608 1,014 4,672,674 2017-06-16
510 4,800 4,750 4,750 4,767 759 3,618,200 2017-06-19
511 4,770 4,750 4,770 4,750 832 3,952,400 2017-06-21
512 4,780 4,760 4,780 4,770 593 2,828,540 2017-06-22
513 4,800 4,750 4,800 4,756 777 3,695,350 2017-06-23
514 4,830 4,650 4,790 4,805 54 259,480 2017-06-27
515 4,800 4,800 4,800 4,800 161 772,800 2017-06-28
516 4,750 4,650 4,750 4,741 680 3,224,023 2017-06-29
517 4,800 4,750 4,750 4,795 6,382 30,602,538 2017-06-30
518 4,800 4,750 4,800 4,784 97 464,050 2017-07-03
519 5,000 4,800 4,800 4,820 10,947 52,766,130 2017-07-04
520 4,950 4,950 4,950 4,950 300 1,485,000 2017-07-05
521 5,000 4,950 4,950 4,999 5,177 25,879,990 2017-07-06
522 5,600 5,000 5,000 5,545 416 2,306,000 2017-07-16
523 5,200 5,100 5,100 5,105 125 638,000 2017-07-17
524 5,200 5,000 5,000 5,170 944 4,878,800 2017-07-18
525 5,500 5,450 5,450 5,465 254 1,388,000 2017-07-19
526 5,550 5,200 5,450 5,265 2,321 12,224,450 2017-07-20
527 5,450 5,210 5,450 5,350 867 4,640,140 2017-07-21
528 5,250 5,200 5,210 5,205 10,935 56,893,950 2017-07-24
529 5,400 5,300 5,390 5,355 480 2,569,450 2017-07-25
530 5,400 5,330 5,400 5,360 2,002 10,734,350 2017-07-26
531 5,360 5,300 5,340 5,330 3,357 17,893,200 2017-07-27
532 5,400 5,350 5,350 5,380 180 968,200 2017-07-28
533 5,400 5,350 5,360 5,350 319 1,707,100 2017-07-31
534 5,450 5,360 5,400 5,395 840 4,533,080 2017-08-01
535 5,700 5,450 5,450 5,615 2,830 15,897,090 2017-08-02
536 5,550 5,450 5,510 5,505 965 5,314,170 2017-08-03
537 5,700 5,600 5,600 5,685 2,197 12,492,480 2017-08-04
538 6,530 5,800 5,800 6,060 2,277 13,800,400 2017-08-07
539 6,960 6,500 6,550 6,625 3,442 22,804,130 2017-08-08
540 7,200 6,800 6,800 6,985 5,397 37,687,230 2017-08-09
541 8,030 8,000 8,030 8,025 15,522 124,552,680 2017-08-10
542 9,190 8,000 9,190 8,405 4,976 41,815,285 2017-08-11
543 8,090 7,150 8,000 7,445 2,833 21,094,310 2017-08-14
544 7,440 7,000 7,000 7,035 2,439 17,159,685 2017-08-15
545 7,055 6,850 7,055 7,005 1,020 7,143,185 2017-08-16
546 7,000 6,840 6,850 6,865 1,141 7,835,570 2017-08-17
547 7,100 6,855 6,855 6,940 1,971 13,676,855 2017-08-18
548 7,350 6,930 7,000 7,060 4,981 35,170,130 2017-08-21
549 7,400 7,250 7,350 7,330 240 1,759,150 2017-08-22
550 7,800 7,400 7,400 7,525 3,659 27,540,210 2017-08-23
551 7,950 7,800 7,800 7,855 416 3,268,250 2017-08-24
552 8,090 7,900 7,950 7,955 925 7,359,660 2017-08-25
553 8,300 7,900 8,090 8,065 3,421 27,596,770 2017-08-28
554 8,090 7,900 8,050 8,000 1,133 9,061,280 2017-08-29
555 7,900 7,600 7,900 7,810 1,158 9,044,355 2017-08-30
556 7,800 7,600 7,800 7,640 446 3,408,410 2017-08-31
557 7,800 7,735 7,735 7,745 305 2,362,750 2017-09-01
558 7,800 7,640 7,800 7,675 1,108 8,505,800 2017-09-04
559 7,800 7,795 7,795 7,800 1,958 15,270,750 2017-09-05
560 7,860 7,850 7,850 7,850 741 5,817,245 2017-09-06
561 7,900 7,700 7,800 7,835 800 6,267,250 2017-09-07
562 8,000 8,000 8,000 8,000 334 2,672,000 2017-09-08
563 8,000 7,950 7,950 7,980 1,074 8,570,230 2017-09-11
564 8,090 7,940 8,000 7,990 2,438 19,484,180 2017-09-12
565 8,330 7,900 7,940 8,005 875 7,005,290 2017-09-13
566 8,200 7,900 8,190 8,100 3,281 26,572,530 2017-09-14
567 8,470 8,200 8,200 8,385 3,433 28,781,765 2017-09-15
568 9,050 8,300 8,500 8,755 3,212 28,118,250 2017-09-18
569 9,300 8,995 9,100 9,135 2,464 22,510,810 2017-09-19
570 9,495 9,100 9,100 9,220 6,535 60,250,025 2017-09-20
571 9,435 8,995 9,435 9,140 2,202 20,122,215 2017-09-21
572 9,140 8,900 9,140 9,035 3,068 27,719,620 2017-09-22
573 9,190 9,100 9,100 9,100 2,823 25,695,650 2017-09-25
574 10,000 9,100 9,110 9,510 6,047 57,500,690 2017-09-26
575 10,000 9,500 9,900 9,770 1,815 17,734,020 2017-09-27
576 9,850 8,950 9,800 9,335 2,914 27,201,370 2017-09-28
577 9,400 9,250 9,350 9,300 673 6,259,300 2017-09-29
578 9,500 9,200 9,300 9,415 3,493 32,882,480 2017-10-02
579 9,350 9,110 9,300 9,220 1,735 16,000,220 2017-10-03
580 9,180 8,930 9,110 8,965 1,211 10,858,580 2017-10-04
581 9,200 9,000 9,100 9,045 2,188 19,791,030 2017-10-05
582 9,400 9,300 9,400 9,385 476 4,467,690 2017-10-06
583 9,500 9,400 9,440 9,430 555 5,234,750 2017-10-09
584 9,900 9,500 9,500 9,820 5,592 54,926,595 2017-10-10
585 9,900 9,700 9,900 9,835 5,236 51,499,395 2017-10-11
586 10,000 9,250 9,790 9,505 11,362 107,997,550 2017-10-12
587 9,700 9,500 9,500 9,660 250 2,415,000 2017-10-13
588 9,850 9,600 9,600 9,840 4,750 46,735,050 2017-10-16
589 9,650 9,650 9,650 9,650 548 5,288,200 2017-10-17
590 9,850 9,690 9,790 9,835 3,413 33,565,925 2017-10-18
591 9,850 9,660 9,800 9,715 2,010 19,531,695 2017-10-19
592 9,700 9,700 9,700 9,700 528 5,121,600 2017-10-20
593 9,700 9,680 9,680 9,700 1,342 13,017,380 2017-10-23
594 9,700 9,650 9,700 9,665 264 2,550,920 2017-10-24
595 9,650 9,200 9,650 9,405 1,262 11,871,360 2017-10-25
596 9,300 9,150 9,280 9,245 1,208 11,166,650 2017-10-26
597 9,250 8,900 9,230 9,110 3,978 36,230,230 2017-10-27
598 8,950 8,470 8,950 8,560 4,278 36,619,555 2017-10-30
599 8,500 8,300 8,405 8,340 4,588 38,266,410 2017-10-31
600 9,300 8,500 8,500 8,670 414 3,589,600 2017-11-01
601 9,350 9,300 9,300 9,305 122 1,135,150 2017-11-02
602 9,500 9,100 9,350 9,460 755 7,143,060 2017-11-03
603 9,650 9,400 9,650 9,455 371 3,508,490 2017-11-06
604 9,650 9,200 9,350 9,590 1,219 11,689,440 2017-11-07
605 9,550 9,360 9,550 9,510 39 370,840 2017-11-08
606 9,550 9,350 9,460 9,415 3,861 36,352,030 2017-11-09
607 9,400 9,300 9,310 9,315 869 8,094,355 2017-11-10
608 9,600 9,400 9,490 9,550 496 4,737,590 2017-11-13
609 9,550 9,510 9,550 9,530 20 190,640 2017-11-14
610 9,540 9,450 9,530 9,460 1,366 12,924,410 2017-11-15
611 9,450 9,400 9,450 9,440 2,138 20,181,000 2017-11-16
612 9,400 9,380 9,400 9,390 1,590 14,931,370 2017-11-17
613 9,450 9,400 9,400 9,410 515 4,845,500 2017-11-20
614 9,400 9,300 9,400 9,365 2,602 24,361,520 2017-11-21
615 9,450 9,380 9,380 9,400 515 4,841,830 2017-11-22
616 9,410 9,350 9,400 9,400 1,516 14,248,180 2017-11-23
617 9,500 9,300 9,450 9,410 4,613 43,418,720 2017-11-24
618 9,400 9,300 9,400 9,370 4,941 46,288,800 2017-11-27
619 9,400 9,200 9,300 9,280 2,818 26,149,060 2017-11-28
620 9,300 9,200 9,300 9,295 1,922 17,868,295 2017-11-29
621 9,480 9,200 9,300 9,305 1,562 14,538,270 2017-11-30
622 9,300 9,210 9,300 9,285 1,590 14,766,100 2017-12-01
623 9,250 9,000 9,210 9,115 5,252 47,859,900 2017-12-04
624 9,240 9,090 9,240 9,175 1,160 10,645,220 2017-12-05
625 9,250 9,185 9,200 9,200 2,512 23,113,230 2017-12-06
626 9,200 9,120 9,200 9,165 751 6,881,460 2017-12-07
627 9,200 9,190 9,190 9,200 1,065 9,796,850 2017-12-08
628 9,500 9,200 9,200 9,425 8,124 76,550,050 2017-12-11
629 9,500 9,350 9,350 9,360 1,208 11,305,920 2017-12-12
630 9,350 9,210 9,350 9,270 3,302 30,608,300 2017-12-13
631 9,200 8,600 9,200 8,980 2,646 23,765,730 2017-12-14
632 9,000 8,905 9,000 8,960 745 6,673,975 2017-12-15
633 9,000 8,910 8,990 8,960 2,114 18,936,995 2017-12-18
634 8,900 8,810 8,900 8,890 1,734 15,413,130 2017-12-19
635 8,895 8,600 8,895 8,680 2,525 21,912,485 2017-12-20
636 8,800 8,600 8,700 8,675 2,489 21,588,940 2017-12-21
637 8,700 8,600 8,700 8,620 2,216 19,101,640 2017-12-22
638 8,700 8,560 8,695 8,690 944 8,201,660 2017-12-25
639 8,700 8,500 8,700 8,590 2,927 25,144,750 2017-12-26
640 8,800 8,520 8,550 8,660 3,575 30,955,850 2017-12-27
641 8,940 8,870 8,900 8,910 778 6,930,140 2017-12-28
642 9,300 8,900 8,970 8,940 1,824 16,303,485 2018-01-02
643 9,300 8,970 8,970 9,005 831 7,485,060 2018-01-03
644 9,100 8,930 9,000 8,990 1,386 12,456,810 2018-01-04
645 9,000 8,990 8,990 8,995 2,365 21,276,325 2018-01-05
646 9,100 9,000 9,000 9,065 387 3,507,750 2018-01-08
647 9,200 8,800 9,110 9,105 5,905 53,758,310 2018-01-09
648 9,400 9,200 9,200 9,290 5,168 48,010,300 2018-01-10
649 9,750 9,280 9,300 9,615 5,299 50,943,185 2018-01-11
650 9,800 9,600 9,650 9,725 1,171 11,386,625 2018-01-12
651 9,850 9,500 9,750 9,725 3,757 36,528,880 2018-01-15
652 10,000 9,785 9,785 9,895 2,178 21,546,355 2018-01-16
653 10,400 9,950 9,950 10,220 4,803 49,097,925 2018-01-17
654 10,950 10,420 10,420 10,790 4,045 43,642,510 2018-01-18
655 10,900 10,400 10,740 10,830 2,798 30,307,260 2018-01-19
656 10,890 10,250 10,890 10,690 2,597 27,755,350 2018-01-22
657 10,870 10,300 10,400 10,780 4,873 52,518,110 2018-01-23
658 10,800 10,400 10,700 10,680 2,375 25,371,600 2018-01-24
659 10,800 10,430 10,600 10,660 797 8,495,900 2018-01-25
660 10,800 10,650 10,780 10,770 2,769 29,835,110 2018-01-26
661 10,860 10,660 10,800 10,770 1,476 15,890,180 2018-01-29
662 10,670 10,420 10,670 10,520 1,043 10,971,850 2018-01-30
663 10,500 10,210 10,500 10,410 970 10,101,400 2018-01-31
664 10,500 10,350 10,500 10,470 2,373 24,853,700 2018-02-01
665 10,500 10,380 10,400 10,400 815 8,478,910 2018-02-02
666 10,500 10,300 10,390 10,320 706 7,287,100 2018-02-05
667 10,400 10,000 10,400 10,130 1,334 13,511,730 2018-02-06
668 10,400 10,000 10,010 10,050 2,590 26,041,480 2018-02-07
669 10,300 10,050 10,300 10,180 4 40,700 2018-02-08
670 10,500 10,000 10,000 10,260 3,877 39,793,150 2018-02-09
671 11,790 10,350 10,500 10,890 6,486 70,634,980 2018-02-12
672 12,520 11,600 12,420 12,110 3,324 40,265,320 2018-02-13
673 12,300 11,350 12,000 11,940 2,484 29,649,500 2018-02-14
674 12,050 11,210 12,010 11,450 1,377 15,763,190 2018-02-15
675 12,000 11,800 12,000 11,800 289 3,448,600 2018-02-19
676 11,600 11,010 11,500 11,240 683 7,682,010 2018-02-20
677 11,240 11,020 11,020 11,130 816 9,085,020 2018-02-21
678 11,060 10,000 11,060 10,050 2,733 27,781,350 2018-02-22
679 11,000 10,100 10,100 10,990 153 1,680,800 2018-02-23
680 11,000 10,700 11,000 10,730 422 4,569,800 2018-02-26
681 10,750 10,150 10,700 10,400 1,248 13,207,440 2018-02-27
682 11,000 10,200 10,600 10,420 1,336 14,069,500 2018-02-28
683 10,600 10,200 10,500 10,260 1,943 20,118,900 2018-03-01
684 10,200 9,500 10,130 9,530 25,495 244,493,180 2018-03-02
685 10,900 10,200 10,200 10,900 1,402 14,914,560 2018-03-05
686 11,000 10,550 10,800 10,950 2,662 29,085,450 2018-03-06
687 11,240 10,810 11,200 10,890 819 9,035,080 2018-03-07
688 11,100 11,000 11,100 11,010 1,988 21,911,800 2018-03-09
689 11,150 10,950 11,000 10,960 525 5,809,700 2018-03-12
690 11,090 11,000 11,000 11,060 418 4,607,180 2018-03-13
691 11,500 11,090 11,090 11,210 1,006 11,300,540 2018-03-14
692 11,480 10,500 11,480 10,710 4,051 44,924,670 2018-03-15
693 12,000 10,500 11,000 11,850 8,242 94,778,840 2018-03-16
694 13,500 12,900 13,000 13,300 16,729 223,401,000 2018-03-19
695 13,990 13,100 13,390 13,310 6,917 93,815,420 2018-03-20
696 13,350 12,700 13,100 12,860 3,522 45,827,690 2018-03-21
697 12,800 12,500 12,700 12,510 449 5,664,600 2018-03-22
698 12,800 12,500 12,500 12,640 1,253 15,839,800 2018-03-23
699 12,900 12,500 12,710 12,650 1,504 19,167,020 2018-03-26
700 12,700 12,000 12,600 12,130 3,533 43,163,840 2018-03-27
701 12,280 11,900 12,280 11,990 2,877 34,517,090 2018-03-28
702 11,990 11,000 11,820 11,480 2,846 32,792,610 2018-03-29
703 12,000 11,400 11,500 11,580 2,159 25,047,120 2018-03-30
704 12,150 11,600 11,980 11,680 7,625 90,621,100 2018-04-02
705 11,790 10,200 11,790 10,750 16,203 174,001,860 2018-04-03
706 9,200 9,140 9,200 9,145 9,605 87,970,315 2018-04-04
707 9,450 8,890 9,150 9,185 5,793 53,491,280 2018-04-05
708 9,170 8,500 9,170 8,750 5,340 46,170,780 2018-04-06
709 9,150 8,880 8,880 9,060 1,063 9,592,800 2018-04-09
710 9,000 8,850 9,000 8,870 1,018 9,076,500 2018-04-10
711 8,900 8,400 8,900 8,430 1,865 15,908,190 2018-04-11
712 8,580 8,500 8,500 8,575 1,212 10,324,300 2018-04-12
713 9,150 8,580 8,580 9,040 3,680 32,612,130 2018-04-13
714 9,200 9,000 9,150 9,095 1,875 16,978,310 2018-04-16
715 9,500 9,100 9,100 9,205 2,891 26,615,780 2018-04-17
716 9,800 9,300 9,300 9,500 3,099 29,337,620 2018-04-18
717 10,500 9,800 9,800 10,380 2,325 23,617,720 2018-04-19
718 11,300 10,400 10,570 10,470 3,370 36,090,570 2018-04-20
719 10,850 10,000 10,150 10,050 359 3,619,180 2018-04-23
720 10,390 9,510 9,910 10,190 80 799,390 2018-04-24
721 10,190 9,700 10,190 9,720 935 9,086,875 2018-04-25
722 9,950 9,600 9,700 9,945 1,155 11,389,100 2018-04-26
723 10,890 9,990 10,400 10,070 3,851 39,696,330 2018-04-27
724 10,450 10,000 10,300 10,190 3,018 30,675,000 2018-04-30
725 10,350 10,180 10,300 10,180 428 4,385,300 2018-05-01
726 10,300 10,190 10,190 10,200 1,304 13,353,950 2018-05-02
727 10,390 10,200 10,200 10,380 538 5,546,350 2018-05-03
728 10,480 10,350 10,390 10,450 997 10,366,550 2018-05-04
729 10,300 10,000 10,300 10,030 2,889 29,291,190 2018-05-07
730 10,100 10,000 10,100 10,000 367 3,680,140 2018-05-08
731 10,050 9,800 10,000 9,865 527 5,226,350 2018-05-09
732 9,800 9,250 9,800 9,340 2,022 18,980,440 2018-05-10
733 9,550 9,500 9,550 9,535 86 820,000 2018-05-11
734 9,350 9,210 9,350 9,285 834 7,730,525 2018-05-14
735 9,300 9,210 9,300 9,265 2,229 20,615,800 2018-05-15
736 9,250 9,195 9,195 9,250 2,467 22,784,260 2018-05-16
737 9,300 9,190 9,300 9,215 1,640 15,109,750 2018-05-17
738 9,480 9,200 9,200 9,330 3,319 30,882,940 2018-05-18
739 9,500 9,300 9,300 9,470 1,760 16,597,560 2018-05-21
740 10,200 9,400 9,400 9,790 3,457 33,622,800 2018-05-22
741 10,100 10,000 10,000 10,010 583 5,835,000 2018-05-23
742 10,300 10,000 10,000 10,200 1,253 12,799,000 2018-05-24
743 10,200 9,510 10,200 10,020 681 6,827,140 2018-05-25
744 10,050 9,800 10,050 10,040 310 3,113,000 2018-05-28
745 10,100 10,000 10,000 10,040 1,092 10,947,200 2018-05-29
746 10,150 9,995 10,150 9,995 1,585 15,857,295 2018-05-30
747 10,150 10,000 10,000 10,020 439 4,405,190 2018-05-31
748 10,180 10,000 10,010 10,130 2,371 23,994,000 2018-06-04
749 10,180 10,070 10,110 10,100 2,199 22,208,400 2018-06-05
750 10,350 10,080 10,080 10,100 3,199 32,413,670 2018-06-06
751 10,190 10,030 10,190 10,030 1,257 12,678,940 2018-06-07
752 10,150 9,900 10,000 9,900 783 7,836,020 2018-06-08
753 10,000 9,900 9,900 9,990 178 1,778,000 2018-06-11
754 10,170 10,000 10,000 10,060 1,771 17,797,150 2018-06-12
755 10,100 10,000 10,100 10,030 1,027 10,298,630 2018-06-13
756 10,040 10,000 10,040 10,030 146 1,465,460 2018-06-14
757 10,030 10,000 10,030 10,000 653 6,532,060 2018-06-15
758 10,000 9,700 10,000 9,845 2,366 23,276,765 2018-06-18
759 10,000 9,800 9,800 9,905 1,551 15,431,065 2018-06-19
760 10,040 9,990 9,990 10,010 1,922 19,243,000 2018-06-20
761 10,020 9,900 9,970 9,965 1,885 18,808,040 2018-06-21
762 10,040 10,000 10,000 10,020 550 5,513,000 2018-06-22
763 10,000 9,900 10,000 9,910 1,257 12,491,615 2018-06-25
764 10,000 9,900 10,000 9,910 560 5,550,000 2018-06-26
765 10,000 9,850 9,860 9,990 736 7,272,405 2018-06-27
766 9,900 9,500 9,830 9,500 2,783 26,642,785 2018-06-28
767 9,700 9,630 9,650 9,655 1,004 9,723,640 2018-06-29
768 9,620 9,500 9,620 9,500 1,947 18,566,140 2018-07-02
769 9,650 9,450 9,650 9,480 837 7,943,140 2018-07-03
770 9,800 9,400 9,470 9,420 487 4,594,430 2018-07-04
771 9,700 9,420 9,700 9,500 182 1,728,570 2018-07-05
772 9,510 9,500 9,510 9,500 227 2,156,650 2018-07-06
773 9,790 9,500 9,550 9,585 417 3,996,360 2018-07-09
774 9,790 9,550 9,550 9,700 61 589,780 2018-07-10
775 9,610 9,610 9,610 9,610 20 192,200 2018-07-16
776 9,650 9,600 9,610 9,650 476 4,575,430 2018-07-17
777 9,650 9,650 9,650 9,650 650 6,272,500 2018-07-18
778 9,790 9,650 9,650 9,705 176 1,707,780 2018-07-19
779 9,790 9,655 9,790 9,700 1,766 17,194,440 2018-07-20
780 9,650 9,650 9,650 9,650 282 2,721,300 2018-07-23
781 9,650 9,410 9,550 9,485 1,546 14,697,450 2018-07-24
782 9,500 8,800 9,450 8,920 3,720 34,111,300 2018-07-25
783 8,950 8,600 8,900 8,615 2,047 17,969,170 2018-07-26
784 8,700 8,500 8,650 8,530 3,286 28,120,080 2018-07-27
785 8,550 8,310 8,390 8,355 2,748 23,058,500 2018-07-30
786 8,950 8,350 8,350 8,440 1,043 8,794,150 2018-07-31
787 8,800 8,400 8,500 8,620 1,362 11,703,500 2018-08-01
788 8,775 8,450 8,750 8,470 894 7,687,300 2018-08-02
789 8,775 8,500 8,775 8,630 61 526,425 2018-08-03
790 8,700 8,450 8,500 8,450 634 5,382,250 2018-08-06
791 8,405 8,000 8,405 8,250 881 7,336,060 2018-08-07
792 8,700 8,300 8,450 8,700 207 1,739,900 2018-08-08
793 8,700 8,300 8,400 8,305 1,134 9,442,255 2018-08-09
794 8,645 8,300 8,310 8,305 1,086 9,018,685 2018-08-10
795 8,300 8,100 8,300 8,120 271 2,225,390 2018-08-13
796 8,390 8,000 8,390 8,000 1,692 13,589,320 2018-08-14
797 8,000 7,950 8,000 7,950 456 3,639,200 2018-08-15
798 8,150 8,000 8,000 8,150 1,283 10,327,450 2018-08-16
799 8,200 8,150 8,150 8,200 77 628,200 2018-08-17
800 8,200 8,005 8,200 8,070 357 2,866,705 2018-08-20
801 8,150 8,150 8,150 8,150 3 24,450 2018-08-21
802 8,190 8,000 8,100 8,165 1,303 10,572,635 2018-08-22
803 8,165 7,400 8,100 8,110 1,895 15,105,500 2018-08-23
804 8,050 8,000 8,050 8,035 35 281,250 2018-08-24
805 8,000 7,995 8,000 7,995 46 367,860 2018-08-27
806 7,995 7,710 7,995 7,990 591 4,635,375 2018-08-28
807 7,995 7,500 7,900 7,705 748 5,782,580 2018-08-29
808 7,520 7,210 7,520 7,345 528 3,931,525 2018-08-30
809 7,010 6,500 7,000 6,865 1,954 13,561,370 2018-08-31
810 7,350 6,510 7,200 7,035 3,129 21,839,880 2018-09-03
811 8,090 7,350 7,350 8,090 3,419 26,759,980 2018-09-04
812 8,300 7,900 8,200 8,080 888 7,239,980 2018-09-05
813 8,100 8,000 8,000 8,050 160 1,291,375 2018-09-06
814 8,100 7,900 8,100 8,100 732 5,901,190 2018-09-07
815 8,150 7,950 8,150 7,980 198 1,579,360 2018-09-10
816 8,000 7,920 7,980 7,940 886 7,062,340 2018-09-11
817 7,990 7,780 7,900 7,780 851 6,700,490 2018-09-12
818 7,900 7,780 7,900 7,885 472 3,728,320 2018-09-13
819 7,900 7,600 7,890 7,900 1,667 13,029,995 2018-09-14
820 7,990 7,890 7,900 7,905 632 4,994,300 2018-09-17
821 7,900 7,500 7,900 7,550 2,388 18,008,220 2018-09-18
822 7,800 7,720 7,720 7,765 246 1,904,270 2018-09-19
823 7,880 7,750 7,880 7,800 100 780,810 2018-09-20
824 7,700 7,700 7,700 7,700 42 323,400 2018-09-21
825 7,870 7,500 7,600 7,510 3,597 27,180,575 2018-09-24
826 7,500 7,120 7,500 7,125 3,047 22,529,960 2018-09-25
827 7,490 7,125 7,490 7,220 468 3,385,630 2018-09-26
828 7,500 7,500 7,500 7,500 403 3,022,500 2018-09-27
829 7,550 7,300 7,500 7,340 2,441 18,271,800 2018-09-28
830 7,600 7,500 7,500 7,550 509 3,849,770 2018-10-01
831 7,800 7,500 7,550 7,515 3,523 27,039,205 2018-10-02
832 7,800 7,750 7,750 7,795 3,280 25,571,690 2018-10-03
833 7,770 7,700 7,770 7,715 452 3,488,100 2018-10-04
834 7,790 7,700 7,760 7,715 3,408 26,317,950 2018-10-05
835 7,700 7,650 7,690 7,665 417 3,199,950 2018-10-08
836 7,700 7,650 7,650 7,700 1,078 8,293,100 2018-10-09
837 7,800 7,700 7,700 7,700 1,359 10,545,000 2018-10-10
838 7,700 7,650 7,700 7,695 887 6,827,390 2018-10-11
839 7,700 7,650 7,700 7,700 998 7,658,000 2018-10-12
840 7,700 7,660 7,700 7,680 961 7,391,310 2018-10-15
841 7,700 7,660 7,700 7,665 538 4,127,605 2018-10-16
842 7,700 7,680 7,680 7,700 550 4,231,200 2018-10-17
843 7,900 7,700 7,700 7,800 3,806 29,648,560 2018-10-18
844 7,900 7,800 7,805 7,800 5,890 45,952,515 2018-10-19
845 7,900 7,800 7,805 7,825 4,807 37,587,855 2018-10-22
846 7,900 7,815 7,825 7,900 2,389 18,755,110 2018-10-23
847 7,830 7,700 7,810 7,810 1,864 14,572,250 2018-10-24
848 7,700 7,660 7,700 7,665 673 5,174,115 2018-10-25
849 7,850 7,610 7,850 7,720 333 2,570,745 2018-10-29
850 7,700 7,670 7,670 7,675 152 1,166,370 2018-10-30
851 7,700 7,600 7,680 7,650 531 4,066,970 2018-10-31
852 7,795 7,700 7,795 7,700 172 1,326,490 2018-11-01
853 7,795 7,740 7,795 7,740 110 855,710 2018-11-02
854 7,750 7,700 7,750 7,725 125 966,060 2018-11-05
855 7,750 7,700 7,750 7,700 355 2,735,450 2018-11-06
856 7,750 7,610 7,700 7,655 558 4,272,290 2018-11-07
857 7,680 7,610 7,680 7,610 486 3,702,265 2018-11-12
858 7,800 7,800 7,800 7,800 112 873,600 2018-11-13
859 7,800 7,800 7,800 7,800 1,106 8,626,800 2018-11-14
860 7,700 7,620 7,700 7,700 1,909 14,693,700 2018-11-15
861 7,700 7,650 7,700 7,700 209 1,603,200 2018-11-16
862 7,655 7,200 7,655 7,205 1,320 9,661,485 2018-11-19
863 7,100 6,200 7,100 6,475 1,359 8,792,185 2018-11-20
864 7,000 6,370 6,450 7,000 1,498 9,678,765 2018-11-21
865 6,900 6,500 6,700 6,735 183 1,193,915 2018-11-22
866 6,650 6,450 6,650 6,595 3,755 24,768,950 2018-11-23
867 6,700 6,370 6,415 6,425 619 3,974,935 2018-11-27
868 6,500 6,350 6,380 6,390 1,277 8,154,750 2018-11-28
869 7,700 7,700 7,700 7,700 67 515,900 2018-11-17
870 6,500 6,390 6,390 6,475 9 58,280 2018-11-29
871 6,500 6,500 6,500 6,500 293 1,904,500 2018-11-30
872 6,600 6,550 6,555 6,580 428 2,816,700 2018-12-03
873 6,600 6,550 6,555 6,580 428 2,816,700 2018-12-03
874 6,690 6,500 6,550 6,550 2,363 15,386,920 2018-12-04
875 6,690 6,550 6,550 6,605 337 2,225,070 2018-12-05
876 6,600 6,600 6,600 6,600 24 158,400 2018-12-06
877 6,750 6,650 6,750 6,650 42 282,000 2018-12-07
878 6,900 6,640 6,750 6,700 1,073 7,317,680 2018-12-10
879 7,150 6,900 6,900 7,150 1,202 8,358,800 2018-12-11
880 7,150 7,000 7,000 7,100 223 1,579,700 2018-12-12
881 7,100 7,000 7,000 7,000 609 4,263,100 2018-12-13
882 7,000 6,900 6,900 7,000 777 5,438,225 2018-12-14
883 7,000 6,900 7,000 7,000 99 692,900 2018-12-17
884 7,000 7,000 7,000 7,000 10 70,000 2018-12-18
885 7,140 7,000 7,140 7,040 7 49,280 2018-12-19
886 7,150 7,000 7,000 7,145 75 531,520 2018-12-20
887 7,150 7,100 7,150 7,130 61 434,800 2018-12-21
888 7,080 6,800 7,000 6,875 609 4,203,550 2018-12-24
889 7,500 7,080 7,080 7,270 4,272 31,769,220 2018-12-25
890 7,380 7,000 7,270 7,000 873 6,114,950 2018-12-26
891 7,380 7,000 7,380 7,300 162 1,166,760 2018-12-27
892 7,200 7,100 7,100 7,200 5,905 42,511,230 2018-12-28
893 7,300 7,200 7,200 7,210 584 4,211,150 2018-12-31
894 7,380 7,300 7,360 7,330 64 470,900 2019-01-02
895 7,500 7,380 7,380 7,490 738 5,528,010 2019-01-03
896 7,525 7,400 7,500 7,450 2,104 15,780,000 2019-01-04
897 7,450 7,350 7,450 7,375 221 1,633,620 2019-01-07
898 7,425 7,400 7,425 7,400 263 1,948,400 2019-01-08
899 7,350 7,300 7,350 7,300 2,440 17,913,800 2019-01-09
900 7,340 7,300 7,340 7,300 220 1,606,400 2019-01-10
901 7,300 7,000 7,300 7,120 588 4,212,700 2019-01-11
902 7,290 7,290 7,290 7,290 200 1,458,000 2019-01-14
903 7,200 7,140 7,200 7,140 56 400,200 2019-01-15
904 7,200 7,200 7,200 7,200 230 1,656,000 2019-01-16
905 7,200 7,200 7,200 7,200 50 360,000 2019-01-18
906 7,200 7,120 7,200 7,125 174 1,244,440 2019-01-21
907 7,200 7,000 7,200 7,200 1,200 8,459,860 2019-01-22
908 7,100 7,030 7,100 7,030 347 2,463,000 2019-01-23
909 7,100 7,000 7,010 7,015 1,563 11,025,290 2019-01-24
910 7,095 7,095 7,095 7,095 15 106,425 2019-01-25
911 7,200 7,000 7,020 7,055 911 6,405,600 2019-01-29
912 7,000 7,000 7,000 7,000 396 2,772,000 2019-01-30
913 7,000 6,980 7,000 7,000 481 3,366,940 2019-01-31
914 7,000 7,000 7,000 7,000 430 3,010,000 2019-02-01
915 7,100 6,000 7,000 6,170 16,946 105,366,165 2019-02-02
916 6,900 6,500 6,555 6,605 1,859 12,205,820 2019-02-04
917 7,200 6,900 6,900 7,040 1,781 12,477,640 2019-02-11
918 7,350 7,200 7,200 7,300 1,519 11,069,145 2019-02-12
919 7,470 7,100 7,300 7,300 3,774 27,223,070 2019-02-13
920 7,550 7,300 7,300 7,500 4,117 30,859,085 2019-02-14
921 7,525 7,450 7,500 7,510 1,008 7,568,350 2019-02-15
922 7,500 7,450 7,500 7,480 309 2,311,910 2019-02-18
923 7,495 7,480 7,495 7,485 812 6,079,940 2019-02-19
924 7,525 7,460 7,525 7,465 2,221 16,650,875 2019-02-20
925 7,500 7,400 7,500 7,405 272 2,018,275 2019-02-21
926 7,450 7,250 7,450 7,300 1,497 11,012,175 2019-02-22
927 7,345 7,260 7,345 7,275 434 3,157,415 2019-02-25
928 7,270 7,105 7,270 7,160 1,955 14,079,955 2019-02-26
929 7,200 7,150 7,200 7,165 1,363 9,768,630 2019-02-27
930 7,160 7,110 7,160 7,125 582 4,153,530 2019-02-28
931 7,150 7,070 7,140 7,105 2,635 18,734,780 2019-03-01
932 7,325 7,010 7,200 7,100 1,176 8,362,905 2019-03-04
933 7,150 7,010 7,010 7,150 397 2,819,570 2019-03-05
934 7,155 7,100 7,150 7,100 440 3,131,990 2019-03-06
935 7,200 7,110 7,110 7,130 336 2,393,550 2019-03-07
936 7,100 7,040 7,100 7,080 417 2,951,350 2019-03-11
937 7,250 7,100 7,100 7,110 809 5,787,850 2019-03-12
938 7,240 7,050 7,240 7,125 4,151 29,586,090 2019-03-13
939 7,200 7,100 7,100 7,160 190 1,360,800 2019-03-14
940 7,250 7,200 7,205 7,210 428 3,084,380 2019-03-15
941 7,340 7,250 7,250 7,315 1,450 10,560,980 2019-03-18
942 7,400 7,300 7,395 7,300 226 1,671,675 2019-03-19
943 7,400 7,250 7,400 7,280 287 2,095,800 2019-03-20
944 7,300 7,250 7,300 7,250 185 1,341,600 2019-03-21
945 7,420 7,300 7,350 7,395 115 850,200 2019-03-22
946 7,430 7,105 7,420 7,395 639 4,703,770 2019-03-25
947 7,300 7,075 7,260 7,200 1,941 13,992,060 2019-03-26
948 7,200 7,120 7,200 7,135 1,550 11,128,300 2019-03-27
949 7,210 7,075 7,190 7,110 3,059 21,799,290 2019-03-28
950 7,450 7,100 7,200 7,225 3,260 23,541,860 2019-03-29
951 7,400 7,300 7,325 7,350 5,772 42,335,620 2019-04-01
952 7,000 6,600 7,000 6,805 2,365 16,436,450 2019-04-02
953 6,840 6,600 6,610 6,840 246 1,627,750 2019-04-03
954 6,840 6,400 6,840 6,455 1,233 7,974,580 2019-04-04
955 6,795 6,690 6,795 6,690 146 981,255 2019-04-05
956 6,500 6,400 6,500 6,400 203 1,304,825 2019-04-09
957 6,400 6,325 6,400 6,400 318 2,025,460 2019-04-10
958 6,430 6,200 6,400 6,245 1,340 8,389,010 2019-04-11
959 6,400 6,300 6,300 6,400 175 1,105,500 2019-04-12
960 6,450 6,400 6,400 6,425 332 2,127,150 2019-04-15
961 6,500 6,120 6,500 6,285 1,576 9,975,640 2019-04-17
962 6,280 6,230 6,280 6,280 635 3,985,300 2019-04-18
963 6,300 6,280 6,280 6,285 225 1,414,220 2019-04-19
964 6,280 6,280 6,280 6,280 50 314,000 2019-04-22
965 6,280 6,270 6,270 6,280 320 2,009,400 2019-04-23
966 6,480 6,100 6,280 6,480 1,045 6,503,160 2019-04-24
967 6,485 6,485 6,485 6,485 75 486,375 2019-04-26
968 6,480 6,155 6,475 6,215 677 4,242,385 2019-04-29
969 6,300 6,300 6,300 6,300 205 1,291,500 2019-04-30
970 6,400 6,260 6,400 6,300 43 270,325 2019-05-01
971 6,475 6,170 6,170 6,175 337 2,080,510 2019-05-02
972 6,330 6,170 6,330 6,195 685 4,254,240 2019-05-03
973 6,330 6,180 6,330 6,300 254 1,573,280 2019-05-06
974 6,330 6,300 6,300 6,325 329 2,074,110 2019-05-07
975 6,250 6,190 6,250 6,200 223 1,383,100 2019-05-08
976 6,490 6,205 6,330 6,480 1,150 7,355,670 2019-05-09
977 6,480 6,330 6,480 6,345 50 317,250 2019-05-10
978 6,500 6,300 6,485 6,425 79 507,430 2019-05-13
979 6,500 6,400 6,400 6,495 1,024 6,651,900 2019-05-14
980 6,500 6,400 6,400 6,410 990 6,346,495 2019-05-15
981 6,500 6,330 6,400 6,375 581 3,746,750 2019-05-16
982 6,300 6,300 6,300 6,300 14 88,200 2019-05-17
983 6,305 6,305 6,305 6,305 13 81,965 2019-05-20
984 6,400 6,400 6,400 6,400 240 1,536,000 2019-05-21
985 6,400 6,310 6,310 6,330 57 361,935 2019-05-22
986 6,475 6,315 6,315 6,465 110 710,895 2019-05-23
987 6,400 6,375 6,400 6,400 191 1,221,425 2019-05-24
988 6,535 6,330 6,495 6,405 2,756 17,590,275 2019-05-27
989 6,700 6,550 6,550 6,695 1,902 12,670,800 2019-05-28
990 6,950 6,695 6,695 6,815 2,947 20,084,625 2019-05-29
991 6,900 6,700 6,900 6,700 104 705,800 2019-05-30
992 6,600 6,600 6,600 6,600 150 990,000 2019-05-31
993 6,900 6,865 6,865 6,890 1,912 13,164,525 2019-06-03
994 6,930 6,890 6,930 6,890 13 89,770 2019-06-04
995 6,930 6,660 6,900 6,890 369 2,541,920 2019-06-05
996 6,920 6,870 6,900 6,885 469 3,231,630 2019-06-06
997 6,910 6,870 6,910 6,870 191 1,313,170 2019-06-07
998 6,900 6,800 6,895 6,855 1,764 12,139,300 2019-06-10
999 6,900 6,810 6,900 6,820 361 2,468,640 2019-06-11
1000 6,850 6,800 6,810 6,825 100 682,905 2019-06-12
1001 6,900 6,810 6,845 6,825 451 3,078,175 2019-06-13
1002 6,895 6,880 6,890 6,880 720 4,960,390 2019-06-14
1003 6,895 6,860 6,860 6,860 207 1,424,800 2019-06-17
1004 6,895 6,750 6,895 6,750 1,110 7,533,865 2019-06-18
1005 6,930 6,885 6,885 6,930 600 4,135,885 2019-06-19
1006 6,950 6,780 6,780 6,855 576 3,941,245 2019-06-20
1007 7,050 6,900 6,995 6,900 632 4,391,300 2019-06-21
1008 7,200 7,050 7,050 7,200 594 4,194,420 2019-06-24
1009 7,400 7,200 7,200 7,380 3,154 23,266,970 2019-06-25
1010 7,440 7,255 7,255 7,330 228 1,663,820 2019-06-26
1011 7,400 7,270 7,400 7,400 848 6,253,705 2019-06-27
1012 7,410 7,350 7,350 7,385 604 4,467,120 2019-06-28
1013 7,420 7,350 7,410 7,400 10,491 77,375,240 2019-07-01
1014 7,400 7,350 7,355 7,355 1,320 9,705,440 2019-07-02
1015 7,410 7,390 7,400 7,395 1,989 14,716,710 2019-07-03
1016 7,400 7,380 7,390 7,395 1,600 11,827,690 2019-07-04
1017 7,420 7,380 7,400 7,390 1,145 8,472,620 2019-07-05
1018 7,395 7,300 7,395 7,300 1,777 13,026,350 2019-07-08
1019 7,380 7,300 7,350 7,300 1,053 7,725,670 2019-07-09
1020 7,400 7,320 7,370 7,395 2,413 17,847,110 2019-07-10
1021 7,400 7,280 7,400 7,295 400 2,917,925 2019-07-16
1022 7,390 7,255 7,270 7,360 626 4,578,725 2019-07-17
1023 7,390 7,380 7,390 7,380 36 265,710 2019-07-18
1024 7,265 6,900 7,265 7,165 201 1,444,420 2019-07-19
1025 7,015 7,000 7,015 7,000 343 2,401,695 2019-07-22
1026 7,300 7,015 7,300 7,210 40 287,265 2019-07-23
1027 7,200 7,200 7,200 7,200 18 129,600 2019-07-24
1028 7,300 7,115 7,200 7,115 287 2,050,950 2019-07-25
1029 7,100 7,010 7,100 7,015 213 1,501,535 2019-07-26
1030 7,050 7,000 7,000 7,005 1,117 7,824,000 2019-07-29
1031 6,980 6,810 6,930 6,885 1,142 7,889,530 2019-07-30
1032 6,820 6,610 6,820 6,635 741 4,991,550 2019-07-31
1033 6,655 6,500 6,650 6,635 838 5,530,055 2019-08-01
1034 6,800 6,500 6,700 6,550 2,835 18,578,790 2019-08-02
1035 6,900 6,500 6,600 6,510 1,064 6,933,250 2019-08-05
1036 6,700 6,600 6,700 6,635 19 126,100 2019-08-06
1037 6,890 6,700 6,700 6,700 144 971,650 2019-08-07
1038 6,800 6,500 6,800 6,530 1,425 9,413,785 2019-08-08
1039 6,795 6,700 6,795 6,700 24 162,320 2019-08-09
1040 6,795 6,600 6,795 6,755 138 920,210 2019-08-12
1041 6,755 6,700 6,755 6,720 128 862,700 2019-08-14
1042 6,800 6,510 6,720 6,540 1,763 11,840,510 2019-08-15
1043 6,800 6,700 6,700 6,775 595 4,031,000 2019-08-16
1044 6,800 6,600 6,800 6,605 1,568 10,516,000 2019-08-19
1045 6,800 6,700 6,700 6,755 413 2,790,100 2019-08-20
1046 6,620 6,500 6,620 6,500 16,205 105,370,870 2019-08-21
1047 6,860 6,830 6,830 6,840 33 225,480 2019-08-22
1048 6,800 6,700 6,800 6,705 93 623,500 2019-08-26
1049 6,700 6,610 6,690 6,645 1,472 9,801,420 2019-08-27
1050 6,950 6,660 6,660 6,925 11 76,160 2019-08-29
1051 6,800 6,660 6,800 6,800 492 3,345,460 2019-08-30
1052 6,850 6,700 6,800 6,780 760 5,163,050 2019-09-02
1053 6,800 6,780 6,795 6,800 1,552 10,546,310 2019-09-04
1054 6,800 6,700 6,780 6,710 3,219 21,823,340 2019-09-05
1055 6,800 6,700 6,800 6,800 1,569 10,610,200 2019-09-06
1056 6,750 6,700 6,700 6,700 992 6,646,575 2019-09-07
1057 6,750 6,700 6,700 6,700 992 6,646,575 2019-09-07
1058 6,700 6,700 6,700 6,700 100 670,000 2019-09-09
1059 6,750 6,750 6,750 6,750 45 303,750 2019-09-10
1060 6,750 6,500 6,670 6,690 1,313 8,635,295 2019-09-11
1061 6,690 6,500 6,600 6,655 277 1,833,700 2019-09-12
1062 6,700 6,600 6,600 6,700 71 470,800 2019-09-13
1063 6,650 6,510 6,640 6,540 920 6,043,025 2019-09-16
1064 6,580 6,580 6,580 6,580 120 789,600 2019-09-17
1065 6,505 6,500 6,505 6,500 500 3,250,050 2019-09-18
1066 6,580 6,500 6,505 6,505 547 3,557,290 2019-09-19
1067 6,580 6,470 6,580 6,485 344 2,230,680 2019-09-20
1068 6,500 6,500 6,500 6,500 328 2,132,000 2019-09-23
1069 6,585 6,495 6,500 6,500 782 5,082,680 2019-09-24
1070 6,500 6,500 6,500 6,500 10 65,000 2019-09-26
1071 6,585 6,500 6,585 6,515 110 716,700 2019-09-27
1072 6,585 6,500 6,585 6,500 242 1,576,870 2019-09-30
1073 6,510 6,510 6,510 6,510 30 195,300 2019-10-01
1074 6,510 6,510 6,510 6,510 98 637,980 2019-10-02
1075 6,580 6,505 6,505 6,580 50 326,675 2019-10-03
1076 6,700 6,575 6,575 6,590 170 1,120,380 2019-10-04
1077 6,600 6,595 6,600 6,595 198 1,305,925 2019-10-07
1078 6,600 6,500 6,590 6,505 922 6,003,930 2019-10-08
1079 6,500 6,490 6,500 6,490 464 3,012,465 2019-10-09
1080 6,500 6,490 6,500 6,490 417 2,710,430 2019-10-10
1081 6,495 6,450 6,495 6,490 1,389 9,001,615 2019-10-11
1082 6,455 6,400 6,455 6,410 756 4,849,000 2019-10-14
1083 6,460 6,370 6,370 6,460 139 889,630 2019-10-15
1084 6,460 6,400 6,460 6,415 187 1,199,920 2019-10-16
1085 6,450 6,400 6,400 6,420 1,305 8,366,010 2019-10-17
1086 6,440 6,400 6,400 6,405 521 3,344,840 2019-10-18
1087 6,420 6,370 6,400 6,375 1,287 8,210,700 2019-10-21
1088 6,365 6,365 6,365 6,365 1,254 7,981,710 2019-10-22
1089 6,365 6,365 6,365 6,365 726 4,620,990 2019-10-23
1090 6,365 6,320 6,360 6,345 1,461 9,285,500 2019-10-24
1091 6,320 6,290 6,320 6,290 1,123 7,080,270 2019-10-25
1092 6,300 6,200 6,280 6,300 315 1,968,210 2019-10-28
1093 6,300 6,100 6,300 6,115 978 6,038,875 2019-10-29
1094 6,200 6,170 6,200 6,170 20 123,700 2019-10-30
1095 6,750 6,190 6,190 6,350 3,881 24,825,850 2019-10-31
1096 6,550 6,490 6,490 6,550 155 1,011,950 2019-11-01
1097 6,640 6,570 6,600 6,600 2,086 13,767,850 2019-11-04
1098 6,550 6,550 6,550 6,550 207 1,355,850 2019-11-05
1099 6,550 6,360 6,360 6,375 136 865,695 2019-11-06
1100 6,550 6,550 6,550 6,550 20 131,000 2019-11-07
1101 6,600 6,595 6,600 6,595 59 389,355 2019-11-08
1102 6,550 6,450 6,550 6,475 439 2,859,875 2019-11-11
1103 6,550 6,485 6,550 6,490 1,393 9,039,490 2019-11-12
1104 6,550 6,475 6,550 6,500 58 377,400 2019-11-13
1105 6,600 6,500 6,500 6,515 166 1,081,200 2019-11-14
1106 6,690 6,615 6,615 6,635 47 311,830 2019-11-15
1107 6,600 6,310 6,510 6,325 2,309 14,607,130 2019-11-18
1108 6,680 6,500 6,500 6,670 76 496,770 2019-11-19
1109 6,670 6,650 6,670 6,670 42 280,040 2019-11-20
1110 6,510 6,510 6,510 6,510 1 6,510 2019-11-21
1111 6,660 6,320 6,520 6,500 1,667 10,831,430 2019-11-22
1112 6,500 6,500 6,500 6,500 932 6,058,000 2019-11-25
1113 6,500 6,400 6,500 6,475 835 5,424,000 2019-11-28
1114 6,600 6,400 6,400 6,500 6,478 42,105,300 2019-11-29
1115 6,600 6,500 6,500 6,510 371 2,412,780 2019-12-02
1116 6,600 6,530 6,600 6,580 138 907,760 2019-12-03
1117 6,600 6,350 6,530 6,500 1,915 12,268,805 2019-12-04
1118 6,500 6,400 6,500 6,500 41 263,680 2019-12-05
1119 6,550 6,550 6,550 6,550 375 2,456,250 2019-12-06
1120 6,550 6,500 6,550 6,500 108 702,050 2019-12-09
1121 6,500 6,500 6,500 6,500 483 3,139,500 2019-12-10
1122 6,600 6,550 6,550 6,600 396 2,601,550 2019-12-11
1123 6,670 6,510 6,670 6,510 616 4,025,595 2019-12-12
1124 6,670 6,670 6,670 6,670 2 13,340 2019-12-13
1125 6,510 6,500 6,510 6,500 491 3,191,800 2019-12-16
1126 6,500 6,500 6,500 6,500 40 260,000 2019-12-17
1127 6,665 6,500 6,500 6,500 504 3,276,495 2019-12-18
1128 6,500 6,495 6,500 6,500 654 4,250,960 2019-12-19
1129 6,500 6,500 6,500 6,500 758 4,927,000 2019-12-20
1130 6,650 6,500 6,600 6,515 152 991,300 2019-12-23
1131 6,600 6,480 6,600 6,500 110 714,945 2019-12-24
1132 6,500 6,500 6,500 6,500 58 377,000 2019-12-25
1133 6,600 6,490 6,500 6,500 470 3,055,150 2019-12-26
1134 6,590 6,500 6,500 6,500 86 560,800 2019-12-27
1135 6,665 6,500 6,500 6,620 627 4,134,570 2019-12-30
1136 6,665 6,500 6,500 6,500 770 5,006,660 2019-12-31
1137 6,600 6,510 6,510 6,600 53 345,300 2020-01-02
1138 6,550 6,510 6,550 6,550 35 229,050 2020-01-03
1139 6,595 6,505 6,595 6,515 189 1,238,495 2020-01-06
1140 6,595 6,500 6,595 6,515 649 4,227,035 2020-01-07
1141 6,550 6,500 6,510 6,510 1,543 10,040,955 2020-01-08
1142 6,520 6,500 6,520 6,510 938 6,113,110 2020-01-09
1143 6,520 6,500 6,500 6,505 1,253 8,147,720 2020-01-10
1144 6,580 6,510 6,510 6,515 162 1,056,360 2020-01-13
1145 6,580 6,510 6,510 6,570 191 1,253,970 2020-01-14
1146 6,515 6,495 6,515 6,495 373 2,424,730 2020-01-15
1147 6,500 6,495 6,500 6,500 60 389,950 2020-01-16
1148 6,500 6,480 6,495 6,495 802 5,208,330 2020-01-17
1149 6,560 6,560 6,560 6,560 300 1,968,000 2020-01-21
1150 6,570 6,500 6,570 6,515 583 3,799,010 2020-01-22
1151 6,570 6,500 6,510 6,520 1,273 8,307,875 2020-01-23
1152 6,510 6,500 6,510 6,500 140 910,100 2020-01-24
1153 6,570 6,480 6,510 6,500 558 3,624,650 2020-01-27
1154 6,500 6,450 6,500 6,490 289 1,875,520 2020-01-28
1155 6,510 6,490 6,490 6,495 367 2,385,880 2020-01-29
1156 6,500 6,495 6,500 6,495 408 2,650,800 2020-01-30
1157 6,490 6,490 6,490 6,490 63 408,870 2020-01-31
1158 6,500 6,500 6,500 6,500 288 1,872,000 2020-02-03
1159 6,500 6,500 6,500 6,500 531 3,451,500 2020-02-04
1160 6,580 6,580 6,580 6,580 13 85,540 2020-02-05
1161 6,575 6,495 6,500 6,570 315 2,051,165 2020-02-06
1162 6,550 6,495 6,550 6,495 300 1,950,660 2020-02-07
1163 6,500 6,500 6,500 6,500 765 4,972,500 2020-02-10
1164 6,500 6,485 6,500 6,485 970 6,304,670 2020-02-11
1165 6,500 6,460 6,490 6,495 2,250 14,591,595 2020-02-12
1166 6,470 6,430 6,470 6,440 235 1,513,680 2020-02-13
1167 6,500 6,470 6,490 6,480 550 3,562,720 2020-02-14
1168 6,600 6,450 6,500 6,510 615 3,997,620 2020-02-17
1169 6,510 6,460 6,460 6,500 710 4,613,600 2020-02-18
1170 6,600 6,500 6,500 6,535 308 2,012,800 2020-02-19
1171 6,700 6,495 6,700 6,505 451 2,934,590 2020-02-20
1172 6,700 6,550 6,700 6,550 12 78,900 2020-02-21
1173 6,695 6,600 6,695 6,615 22 145,580 2020-02-27
1174 6,685 6,550 6,615 6,610 111 734,225 2020-02-28
1175 6,700 6,685 6,685 6,695 90 602,380 2020-03-02
1176 6,750 6,700 6,700 6,710 902 6,052,195 2020-03-03
1177 6,700 6,510 6,605 6,520 1,731 11,322,175 2020-03-04
1178 6,700 6,490 6,700 6,500 480 3,119,775 2020-03-05
1179 6,600 6,590 6,590 6,590 41 270,200 2020-03-06
1180 6,600 6,555 6,600 6,590 54 355,950 2020-03-09
1181 6,550 6,420 6,550 6,420 947 6,126,800 2020-03-10
1182 6,450 6,400 6,440 6,410 594 3,815,850 2020-03-11
1183 6,490 6,450 6,450 6,450 467 3,012,190 2020-03-12
1184 6,500 6,380 6,430 6,500 594 3,807,550 2020-03-13
1185 6,500 6,500 6,500 6,500 10 65,000 2020-03-16
1186 6,500 6,500 6,500 6,500 105 682,500 2020-03-17
1187 6,540 6,500 6,500 6,500 300 1,953,760 2020-03-18
1188 6,540 6,460 6,540 6,475 1,482 9,636,860 2020-03-19
1189 6,500 6,500 6,500 6,500 685 4,452,500 2020-03-20
1190 6,500 6,500 6,500 6,500 350 2,275,000 2020-03-23
1191 6,480 6,430 6,480 6,455 429 2,768,765 2020-03-24
1192 6,450 6,420 6,450 6,430 378 2,428,520 2020-03-25
1193 6,430 6,430 6,430 6,430 200 1,286,000 2020-03-26
1194 6,415 6,300 6,415 6,300 555 3,542,790 2020-03-27
1195 6,350 6,250 6,350 6,250 247 1,558,655 2020-03-31
1196 6,250 6,000 6,250 6,050 1,249 7,600,500 2020-04-01
1197 6,200 6,010 6,200 6,055 140 848,885 2020-04-02
1198 6,000 5,980 6,000 6,000 416 2,495,980 2020-04-03
1199 5,900 5,440 5,900 5,440 320 1,799,930 2020-04-06
1200 5,440 5,300 5,440 5,345 263 1,423,000 2020-04-07
1201 5,350 5,200 5,350 5,210 346 1,819,950 2020-04-08
1202 5,250 5,235 5,250 5,235 219 1,148,110 2020-04-09
1203 5,300 5,225 5,240 5,255 663 3,474,975 2020-04-10
1204 5,440 5,300 5,300 5,330 152 813,160 2020-04-13
1205 5,450 5,440 5,440 5,450 275 1,498,340 2020-04-14
1206 5,700 5,400 5,700 5,400 40 225,000 2020-04-15
1207 5,700 5,400 5,700 5,400 484 2,628,740 2020-04-16
1208 5,400 5,300 5,300 5,340 233 1,244,550 2020-04-17
1209 5,500 5,300 5,500 5,300 306 1,635,010 2020-04-20
1210 5,315 5,300 5,315 5,310 266 1,413,055 2020-04-21
1211 5,300 5,150 5,300 5,155 1,506 7,809,900 2020-04-22
1212 5,200 4,505 5,200 4,890 1,637 8,221,040 2020-04-23
1213 4,525 4,200 4,500 4,467 939 4,183,283 2020-04-24
1214 4,300 4,200 4,200 4,200 1,201 5,055,280 2020-04-27
1215 4,750 4,201 4,201 4,505 664 2,998,796 2020-04-28
1216 5,000 4,600 4,600 4,945 1,882 9,282,930 2020-04-29
1217 5,150 4,700 5,000 4,926 2,429 11,966,100 2020-04-30
1218 5,000 4,850 4,900 5,000 555 2,747,950 2020-05-01
1219 5,300 5,000 5,000 5,300 94 481,400 2020-05-04
1220 5,350 5,300 5,300 5,350 215 1,147,830 2020-05-05
1221 5,390 5,200 5,390 5,200 61 323,000 2020-05-06
1222 5,490 5,430 5,445 5,430 253 1,383,930 2020-05-07
1223 5,535 5,535 5,535 5,535 1 5,535 2020-05-08
1224 5,570 5,430 5,535 5,505 734 4,039,800 2020-05-11
1225 5,430 5,400 5,430 5,400 3 16,230 2020-05-12
1226 5,660 5,540 5,540 5,650 637 3,543,400 2020-05-13
1227 5,620 5,450 5,615 5,515 81 448,730 2020-05-14
1228 5,550 5,450 5,550 5,495 248 1,363,600 2020-05-15
1229 5,485 5,480 5,485 5,480 220 1,206,100 2020-05-18
1230 5,620 5,480 5,575 5,560 720 4,003,100 2020-05-19
1231 5,585 5,480 5,550 5,480 163 895,540 2020-05-20
1232 5,585 5,450 5,585 5,460 252 1,378,960 2020-05-21
1233 5,450 5,355 5,355 5,420 462 2,503,805 2020-05-22
1234 5,500 5,400 5,400 5,445 195 1,061,500 2020-05-25
1235 5,580 5,450 5,580 5,475 421 2,308,980 2020-05-26
1236 5,585 5,500 5,500 5,580 690 3,843,855 2020-05-27
1237 5,580 5,580 5,580 5,580 2 11,160 2020-05-28
1238 5,580 5,580 5,580 5,580 22 122,760 2020-05-29
1239 5,585 5,580 5,585 5,580 20 111,610 2020-06-02
1240 5,580 5,580 5,580 5,580 34 189,720 2020-06-03
1241 5,700 5,580 5,580 5,700 1,062 5,954,100 2020-06-04
1242 5,690 5,690 5,690 5,690 50 284,500 2020-06-08
1243 5,695 5,695 5,695 5,695 80 455,600 2020-06-09
1244 5,690 5,560 5,650 5,620 323 1,815,460 2020-06-10
1245 5,650 5,500 5,620 5,535 589 3,267,350 2020-06-11
1246 5,595 5,500 5,595 5,500 105 582,475 2020-06-12
1247 5,590 5,480 5,590 5,485 255 1,401,980 2020-06-15
1248 5,580 5,500 5,500 5,500 1,374 7,592,755 2020-06-16
1249 5,500 5,500 5,500 5,500 160 880,000 2020-06-17
1250 5,560 5,500 5,500 5,515 292 1,607,500 2020-06-18
1251 5,550 5,490 5,500 5,490 411 2,259,950 2020-06-19
1252 5,495 5,490 5,495 5,490 587 3,223,065 2020-06-22
1253 5,490 5,480 5,490 5,485 530 2,906,600 2020-06-23
1254 5,500 5,490 5,490 5,500 266 1,461,500 2020-06-25
1255 5,500 5,500 5,500 5,500 420 2,310,000 2020-06-26
1256 5,550 5,500 5,500 5,550 269 1,479,600 2020-06-29
1257 5,550 5,500 5,500 5,550 301 1,655,800 2020-06-30
1258 5,545 5,545 5,545 5,545 850 4,713,250 2020-07-02
1259 5,550 5,525 5,525 5,525 727 4,016,725 2020-07-03
1260 5,545 5,525 5,545 5,530 272 1,504,240 2020-07-06
1261 5,530 5,500 5,530 5,510 105 578,700 2020-07-07
1262 5,535 5,490 5,535 5,525 965 5,332,480 2020-07-08
1263 5,525 5,500 5,525 5,500 515 2,833,350 2020-07-09
1264 5,530 5,520 5,530 5,530 1,126 6,224,190 2020-07-10
1265 5,530 5,530 5,530 5,530 10 55,300 2020-07-16
1266 5,530 5,530 5,530 5,530 3 16,590 2020-07-17
1267 5,530 5,500 5,525 5,525 528 2,916,525 2020-07-20
1268 5,525 5,475 5,525 5,485 668 3,663,990 2020-07-21
1269 5,475 5,400 5,475 5,450 412 2,246,250 2020-07-22
1270 5,525 5,450 5,520 5,510 62 341,600 2020-07-23
1271 5,520 5,510 5,510 5,520 130 717,060 2020-07-24
1272 5,520 5,520 5,520 5,520 25 138,000 2020-07-27
1273 5,500 5,400 5,500 5,460 689 3,760,980 2020-07-28
1274 5,500 5,500 5,500 5,500 40 220,000 2020-07-29
1275 5,465 5,400 5,400 5,465 227 1,227,500 2020-07-30
1276 5,520 5,520 5,520 5,520 50 276,000 2020-07-31
1277 5,515 5,400 5,515 5,415 106 574,100 2020-08-03
1278 5,520 5,355 5,420 5,475 1,402 7,674,840 2020-08-04
1279 5,510 5,510 5,510 5,510 559 3,080,090 2020-08-05
1280 5,520 5,350 5,510 5,520 964 5,246,840 2020-08-06
1281 5,500 5,500 5,500 5,500 326 1,793,000 2020-08-07
1282 5,500 5,495 5,500 5,495 870 4,782,555 2020-08-10
1283 5,495 5,400 5,495 5,480 59 323,445 2020-08-11
1284 5,495 5,495 5,495 5,495 4 21,980 2020-08-12
1285 5,520 5,410 5,490 5,500 895 4,911,185 2020-08-13
1286 5,600 5,480 5,520 5,595 1,066 5,902,260 2020-08-14
1287 5,600 5,500 5,600 5,500 316 1,738,930 2020-08-17
1288 5,600 5,510 5,550 5,550 1,311 7,275,780 2020-08-18
1289 5,800 5,530 5,800 5,585 275 1,536,160 2020-08-19
1290 5,900 5,700 5,700 5,800 221 1,280,680 2020-08-20
1291 6,000 5,900 5,900 5,995 29 173,730 2020-08-21
1292 5,995 5,780 5,995 5,840 136 794,405 2020-08-24
1293 5,800 5,800 5,800 5,800 163 945,400 2020-08-25
1294 6,000 5,995 5,995 5,995 475 2,848,495 2020-08-26
1295 6,150 6,050 6,150 6,100 220 1,345,850 2020-08-27
1296 6,100 6,050 6,100 6,060 149 903,000 2020-08-28
1297 6,080 5,750 6,000 5,785 1,024 5,923,485 2020-08-31
1298 6,000 5,950 6,000 5,970 70 418,000 2020-09-01
1299 6,000 5,755 5,805 6,000 378 2,221,015 2020-09-03
1300 5,845 5,840 5,840 5,840 200 1,168,250 2020-09-04
1301 6,020 5,910 5,950 5,915 381 2,263,045 2020-09-09
1302 6,000 5,850 5,995 5,920 748 4,469,560 2020-09-10
1303 5,985 5,850 5,985 5,860 109 642,405 2020-09-11
1304 5,900 5,500 5,900 5,680 1,046 6,017,670 2020-09-14
1305 5,990 5,600 5,700 5,620 464 2,606,970 2020-09-15
1306 5,990 5,985 5,985 5,985 23 137,705 2020-09-16
1307 5,985 5,985 5,985 5,985 6 35,910 2020-09-17
1308 5,990 5,985 5,985 5,990 104 622,940 2020-09-18
1309 5,985 5,800 5,810 5,985 728 4,228,220 2020-09-21
1310 5,985 5,900 5,985 5,970 38 226,920 2020-09-22
1311 5,990 5,600 5,900 5,755 1,240 7,203,910 2020-09-23
1312 5,980 5,950 5,980 5,950 79 471,520 2020-09-24
1313 5,980 5,875 5,980 5,980 325 1,918,525 2020-09-25
1314 5,990 5,980 5,980 5,985 201 1,202,680 2020-09-28
1315 5,900 5,605 5,900 5,620 881 5,021,350 2020-09-29
1316 5,985 5,700 5,700 5,705 273 1,556,955 2020-09-30
1317 5,650 5,615 5,650 5,640 220 1,241,125 2020-10-01
1318 5,975 5,700 5,975 5,790 32 185,325 2020-10-02
1319 5,700 5,700 5,700 5,700 63 359,100 2020-10-05
1320 5,710 5,700 5,700 5,700 145 826,600 2020-10-06
1321 5,760 5,760 5,760 5,760 3 17,280 2020-10-07
1322 5,750 5,750 5,750 5,750 256 1,472,000 2020-10-08
1323 5,750 5,750 5,750 5,750 21 120,750 2020-10-09
1324 5,750 5,600 5,750 5,650 933 5,269,500 2020-10-12
1325 5,800 5,750 5,750 5,800 883 5,098,800 2020-10-13
1326 5,800 5,790 5,800 5,800 84 487,170 2020-10-14
1327 5,795 5,795 5,795 5,795 138 799,710 2020-10-16
1328 5,795 5,790 5,790 5,795 180 1,043,070 2020-10-19
1329 5,750 5,750 5,750 5,750 500 2,875,000 2020-10-20
1330 5,750 5,750 5,750 5,750 50 287,500 2020-10-21
1331 5,750 5,740 5,750 5,745 70 402,200 2020-10-22
1332 5,800 5,750 5,750 5,765 444 2,553,500 2020-10-23
1333 5,750 5,620 5,750 5,690 326 1,854,415 2020-10-26
1334 5,750 5,750 5,750 5,750 34 195,500 2020-10-27
1335 5,750 5,620 5,750 5,700 748 4,263,980 2020-10-28
1336 5,750 5,600 5,750 5,750 618 3,475,990 2020-10-29
1337 5,870 5,750 5,750 5,790 1,028 5,926,900 2020-10-30
1338 5,895 5,870 5,870 5,890 162 951,065 2020-11-02
1339 5,900 5,900 5,900 5,900 246 1,451,400 2020-11-03
1340 5,900 5,700 5,900 5,800 629 3,636,500 2020-11-04
1341 5,800 5,750 5,800 5,800 89 516,150 2020-11-05
1342 5,800 5,750 5,800 5,795 564 3,267,150 2020-11-06
1343 5,800 5,750 5,800 5,750 423 2,439,710 2020-11-09
1344 5,850 5,795 5,795 5,800 70 405,880 2020-11-10
1345 5,895 5,800 5,850 5,850 152 887,685 2020-11-11
1346 5,850 5,850 5,850 5,850 190 1,111,500 2020-11-12
1347 5,890 5,795 5,890 5,805 88 510,725 2020-11-13
1348 5,800 5,800 5,800 5,800 119 690,200 2020-11-18
1349 5,800 5,750 5,800 5,770 176 1,015,810 2020-11-19
1350 5,800 5,750 5,800 5,780 90 520,000 2020-11-20
1351 5,705 5,700 5,705 5,700 312 1,778,960 2020-11-23
1352 5,850 5,700 5,800 5,850 263 1,518,450 2020-11-24
1353 6,000 5,850 5,850 5,955 171 1,018,290 2020-11-25
1354 6,075 6,000 6,000 6,035 28 169,000 2020-11-27
1355 6,200 6,075 6,075 6,175 408 2,499,900 2020-11-30
1356 6,100 6,080 6,100 6,080 112 682,770 2020-12-01
1357 6,080 6,080 6,080 6,080 131 796,480 2020-12-02
1358 6,100 6,080 6,080 6,085 109 663,570 2020-12-03
1359 6,190 6,050 6,090 6,075 571 3,471,865 2020-12-04
1360 6,100 6,000 6,090 6,015 215 1,293,380 2020-12-07
1361 6,185 6,090 6,090 6,100 701 4,274,450 2020-12-08
1362 6,190 6,090 6,100 6,090 139 848,095 2020-12-09
1363 6,170 5,920 6,050 5,965 916 5,485,200 2020-12-10
1364 6,150 6,150 6,150 6,150 114 701,100 2020-12-11
1365 6,165 6,100 6,165 6,105 55 335,695 2020-12-14
1366 6,220 6,170 6,170 6,205 1,264 7,813,875 2020-12-15
1367 6,345 6,225 6,345 6,300 175 1,101,035 2020-12-16
1368 6,500 6,405 6,495 6,495 340 2,202,035 2020-12-17
1369 6,650 6,495 6,495 6,635 2,381 15,694,510 2020-12-18
1370 7,150 6,700 6,700 6,865 948 6,464,875 2020-12-21
1371 7,500 7,230 7,230 7,325 953 6,951,900 2020-12-22
1372 7,200 6,900 7,200 6,900 989 6,936,700 2020-12-23
1373 7,000 6,800 6,950 6,815 801 5,488,400 2020-12-24
1374 7,020 6,960 7,000 7,010 310 2,170,520 2020-12-25
1375 7,200 7,100 7,100 7,135 841 6,005,600 2020-12-28
1376 7,150 7,050 7,150 7,050 255 1,802,720 2020-12-30
1377 7,140 7,050 7,140 7,060 121 858,620 2020-12-31
1378 7,120 7,000 7,120 7,000 416 2,918,345 2021-01-04
1379 7,000 7,000 7,000 7,000 5 35,000 2021-01-05
1380 7,020 6,950 7,000 6,960 212 1,483,810 2021-01-06
1381 7,000 6,900 7,000 6,945 514 3,574,840 2021-01-07
1382 7,020 6,950 6,950 7,000 564 3,940,360 2021-01-08
1383 7,080 7,000 7,050 7,065 466 3,276,240 2021-01-11
1384 7,080 6,650 7,080 6,855 3,158 21,645,670 2021-01-12
1385 7,000 6,800 6,800 7,000 153 1,056,050 2021-01-13
1386 7,045 6,910 7,040 7,000 366 2,557,630 2021-01-14
1387 7,000 7,000 7,000 7,000 106 742,000 2021-01-15
1388 7,080 7,000 7,000 7,075 205 1,439,780 2021-01-18
1389 7,090 6,850 7,080 7,050 1,316 9,078,495 2021-01-19
1390 7,080 6,900 7,050 7,050 1,270 8,932,500 2021-01-20
1391 7,060 7,050 7,060 7,055 46 324,600 2021-01-21
1392 7,060 7,000 7,060 7,045 489 3,441,040 2021-01-22
1393 7,055 7,000 7,055 7,045 495 3,479,395 2021-01-25
1394 7,045 7,000 7,000 7,005 168 1,176,675 2021-01-26
1395 7,090 7,050 7,075 7,050 103 728,200 2021-01-27
1396 7,090 7,080 7,080 7,085 3 21,250 2021-01-28
1397 7,095 7,000 7,070 7,050 536 3,778,560 2021-01-29
1398 7,150 7,000 7,080 7,000 2,846 19,963,700 2021-02-01
1399 7,130 7,000 7,000 7,075 3,534 24,739,820 2021-02-02
1400 7,130 7,100 7,130 7,105 269 1,915,960 2021-02-03
1401 7,140 7,000 7,140 7,005 137 961,130 2021-02-04
1402 7,100 7,050 7,100 7,050 35 246,850 2021-02-05
1403 7,140 7,140 7,140 7,140 54 385,560 2021-02-08
1404 7,140 7,000 7,140 7,120 15 106,780 2021-02-09
1405 7,200 7,100 7,130 7,195 274 1,957,545 2021-02-10
1406 7,230 7,150 7,200 7,215 450 3,241,650 2021-02-11
1407 7,700 7,200 7,235 7,490 1,261 9,345,115 2021-02-15
1408 7,900 7,550 7,600 7,790 185 1,431,970 2021-02-16
1409 8,440 7,900 7,900 8,280 1,896 15,811,960 2021-02-17
1410 8,500 8,400 8,440 8,420 2,348 19,818,370 2021-02-18
1411 8,490 8,040 8,400 8,175 2,545 20,902,775 2021-02-19
1412 8,200 8,000 8,040 8,005 620 4,978,060 2021-02-22
1413 8,015 8,000 8,015 8,000 997 7,976,300 2021-02-23
1414 8,000 8,000 8,000 8,000 876 7,008,000 2021-02-24
1415 8,000 7,850 7,895 8,000 391 3,093,230 2021-02-25
1416 7,995 7,850 7,995 7,945 670 5,320,080 2021-02-26
1417 7,850 7,750 7,850 7,790 717 5,596,995 2021-03-01
1418 7,750 7,600 7,750 7,600 541 4,139,550 2021-03-02
1419 7,700 7,385 7,600 7,500 1,291 9,887,070 2021-03-03
1420 7,800 7,480 7,500 7,505 556 4,171,440 2021-03-04
1421 7,800 7,600 7,600 7,800 375 2,917,000 2021-03-05
1422 7,800 7,750 7,800 7,755 353 2,747,600 2021-03-09
1423 7,900 7,780 7,800 7,895 3,292 25,774,680 2021-03-10
1424 7,950 7,740 7,900 7,750 1,937 15,093,075 2021-03-11
1425 7,740 7,530 7,740 7,555 2,451 18,634,060 2021-03-12
1426 7,670 7,200 7,555 7,310 3,594 26,468,835 2021-03-15
1427 7,595 7,215 7,400 7,590 2,415 17,598,120 2021-03-16
1428 7,350 7,285 7,350 7,335 204 1,495,890 2021-03-17
1429 7,450 7,290 7,400 7,360 512 3,765,900 2021-03-18
1430 7,450 7,315 7,450 7,400 716 5,299,500 2021-03-19
1431 7,490 7,405 7,405 7,400 1,581 11,730,535 2021-03-22
1432 7,480 7,400 7,480 7,450 2,370 17,656,815 2021-03-23
1433 7,495 7,450 7,450 7,455 3,098 23,137,130 2021-03-24
1434 7,460 7,365 7,455 7,450 1,853 13,765,265 2021-03-25
1435 7,450 7,400 7,450 7,450 2,700 20,101,720 2021-03-26
1436 7,415 7,020 7,415 7,255 2,214 15,978,540 2021-03-29
1437 7,400 7,100 7,315 7,300 712 5,198,265 2021-03-30
1438 7,460 7,400 7,400 7,410 159 1,177,800 2021-03-31
1439 7,400 7,400 7,400 7,400 26 192,400 2021-04-01
1440 7,500 7,300 7,300 7,455 728 5,439,725 2021-04-02
1441 7,440 7,400 7,400 7,400 118 873,600 2021-04-05
1442 7,440 7,300 7,440 7,305 100 735,990 2021-04-06
1443 7,300 7,220 7,300 7,245 590 4,286,590 2021-04-07
1444 7,300 7,220 7,300 7,245 590 4,286,590 2021-04-07
1445 7,350 7,300 7,300 7,300 132 963,900 2021-04-08
1446 7,355 7,320 7,320 7,350 450 3,307,175 2021-04-09
1447 7,400 7,395 7,395 7,395 59 436,380 2021-04-12
1448 7,395 7,100 7,395 7,280 1,848 13,466,050 2021-04-13
1449 7,385 7,385 7,385 7,385 277 2,045,645 2021-04-14
1450 7,390 7,390 7,390 7,390 40 295,600 2021-04-15
1451 7,300 7,285 7,300 7,285 386 2,814,350 2021-04-16
1452 7,300 7,030 7,300 7,200 1,450 10,457,620 2021-04-19
1453 7,350 6,850 7,300 7,195 546 3,807,850 2021-04-20
1454 7,195 7,100 7,120 7,115 850 6,050,190 2021-04-21
1455 7,100 7,050 7,100 7,090 183 1,297,510 2021-04-22
1456 7,100 6,690 7,100 6,825 3,126 21,468,660 2021-04-23
1457 7,100 6,830 6,990 6,990 424 2,964,340 2021-04-26
1458 7,050 6,900 7,050 6,900 470 3,289,255 2021-04-27
1459 7,035 6,700 7,020 6,830 929 6,388,265 2021-04-28
1460 7,000 6,970 6,970 7,000 130 907,900 2021-04-29
1461 7,045 6,800 7,000 6,830 1,706 11,836,315 2021-04-30
1462 7,045 6,800 7,045 6,950 989 6,805,895 2021-05-03
1463 7,000 6,750 7,000 6,770 719 4,888,700 2021-05-04
1464 7,040 7,000 7,040 7,005 323 2,269,160 2021-05-05
1465 7,000 6,780 7,000 6,995 1,848 12,707,940 2021-05-06
1466 7,000 6,680 7,000 7,000 1,527 10,401,035 2021-05-07
1467 7,000 6,800 7,000 7,000 226 1,580,650 2021-05-10
1468 7,000 7,000 7,000 7,000 51 357,000 2021-05-11
1469 7,000 6,900 6,990 7,000 558 3,887,560 2021-05-12
1470 7,000 6,950 7,000 6,995 191 1,336,350 2021-05-13
1471 7,000 6,800 6,980 7,000 763 5,288,485 2021-05-14
1472 7,025 7,000 7,025 7,005 195 1,366,485 2021-05-17
1473 7,030 6,850 7,030 6,895 498 3,457,075 2021-05-18
1474 7,025 6,850 6,850 6,965 109 756,540 2021-05-19
1475 6,995 6,760 6,890 6,890 782 5,368,225 2021-05-20
1476 7,000 6,900 7,000 6,900 34 237,200 2021-05-21
1477 6,995 6,990 6,995 6,990 71 496,410 2021-05-24
1478 6,995 6,800 6,990 6,865 1,523 10,483,125 2021-05-25
1479 6,995 6,800 6,995 6,800 1,294 8,837,415 2021-05-27
1480 6,990 6,800 6,900 6,810 402 2,753,070 2021-05-28
1481 6,900 6,800 6,900 6,800 1,685 11,463,595 2021-05-31
1482 6,940 6,805 6,940 6,820 48 327,365 2021-06-02
1483 6,910 6,810 6,910 6,810 44 301,090 2021-06-03
1484 6,940 6,905 6,905 6,930 196 1,358,240 2021-06-04
1485 6,940 6,915 6,940 6,935 503 3,488,145 2021-06-07
1486 6,990 6,940 6,940 6,980 512 3,559,140 2021-06-08
1487 6,990 6,925 6,985 6,985 218 1,522,360 2021-06-10
1488 6,985 6,930 6,930 6,985 48 333,070 2021-06-11
1489 6,985 6,930 6,985 6,930 154 1,068,390 2021-06-14
1490 6,985 6,950 6,950 6,950 226 1,575,670 2021-06-15
1491 6,985 6,950 6,985 6,960 287 1,997,520 2021-06-16
1492 6,985 6,925 6,985 6,960 697 4,833,835 2021-06-17
1493 6,940 6,905 6,930 6,910 1,199 8,287,715 2021-06-18
1494 6,965 6,860 6,930 6,965 541 3,730,790 2021-06-21
1495 6,960 6,900 6,910 6,960 683 4,721,530 2021-06-22
1496 6,965 6,865 6,960 6,930 513 3,554,745 2021-06-23
1497 6,980 6,955 6,955 6,975 768 5,350,650 2021-06-24
1498 6,975 6,965 6,975 6,970 169 1,178,290 2021-06-25
1499 6,970 6,900 6,970 6,900 1,222 8,433,365 2021-06-28
1500 6,980 6,880 6,920 6,970 296 2,063,160 2021-06-29
1501 6,980 6,890 6,890 6,980 82 566,820 2021-06-30
1502 6,980 6,900 6,980 6,900 261 1,805,830 2021-07-01
1503 6,965 6,890 6,900 6,950 529 3,664,440 2021-07-02
1504 6,950 6,890 6,890 6,900 914 6,327,700 2021-07-05
1505 6,945 6,895 6,895 6,945 528 3,665,665 2021-07-06
1506 6,945 6,900 6,900 6,935 770 5,332,165 2021-07-07
1507 7,550 6,940 6,940 7,070 999 6,978,825 2021-07-08
1508 7,745 7,000 7,000 7,060 376 2,655,195 2021-07-09
1509 7,350 7,345 7,350 7,345 28 205,695 2021-07-19
1510 7,345 6,900 7,250 6,990 543 3,796,005 2021-07-20
1511 7,325 7,000 7,325 7,000 152 1,081,830 2021-07-21
1512 7,100 7,050 7,050 7,100 54 382,100 2021-07-22
1513 7,065 7,050 7,065 7,065 542 3,827,020 2021-07-23
1514 7,100 7,070 7,095 7,095 333 2,360,770 2021-07-24
1515 7,100 7,050 7,050 7,100 263 1,862,300 2021-07-26
1516 7,100 7,095 7,100 7,095 12 85,195 2021-07-27
1517 7,100 7,000 7,090 7,045 1,569 11,071,635 2021-07-28
1518 7,095 7,095 7,095 7,095 26 184,470 2021-07-29
1519 7,100 7,010 7,095 7,025 352 2,475,560 2021-07-30
1520 7,095 6,900 7,000 7,055 1,403 9,791,330 2021-08-02
1521 7,070 7,000 7,050 7,070 173 1,220,060 2021-08-03
1522 7,090 7,000 7,070 7,070 784 5,542,870 2021-08-04
1523 7,095 7,080 7,090 7,095 380 2,695,170 2021-08-05
1524 7,095 7,010 7,095 7,095 338 2,395,560 2021-08-06
1525 7,320 7,090 7,090 7,125 1,889 13,463,595 2021-08-09
1526 7,300 7,075 7,300 7,125 573 4,100,980 2021-08-10
1527 7,290 7,050 7,290 7,080 512 3,629,510 2021-08-11
1528 7,290 7,010 7,050 7,075 627 4,424,870 2021-08-12
1529 7,275 7,050 7,050 7,275 255 1,831,900 2021-08-13
1530 7,280 7,275 7,275 7,280 601 4,374,065 2021-08-16
1531 7,275 7,100 7,275 7,100 1,727 12,305,365 2021-08-17
1532 7,080 7,060 7,060 7,070 320 2,262,600 2021-08-18
1533 7,090 7,070 7,070 7,070 507 3,584,630 2021-08-19
1534 7,100 7,080 7,080 7,085 436 3,088,825 2021-08-20
1535 7,085 7,060 7,070 7,085 530 3,749,815 2021-08-23
1536 7,100 7,050 7,100 7,055 419 2,959,260 2021-08-24
1537 7,100 7,100 7,100 7,100 259 1,838,900 2021-08-25
1538 7,275 7,060 7,100 7,190 561 3,992,150 2021-08-26
1539 7,200 7,120 7,200 7,200 366 2,631,400 2021-08-27
1540 7,200 7,100 7,200 7,190 875 6,281,725 2021-08-30
1541 7,240 7,195 7,195 7,240 1,554 11,195,590 2021-08-31
1542 7,280 7,240 7,240 7,275 1,817 13,187,010 2021-09-01
1543 7,300 7,280 7,290 7,300 746 5,440,410 2021-09-02
1544 7,320 7,295 7,295 7,305 1,729 12,625,470 2021-09-03
1545 7,700 7,300 7,300 7,485 1,193 8,946,600 2021-09-06
1546 7,900 7,490 7,495 7,745 2,789 21,185,135 2021-09-07
1547 7,800 7,750 7,750 7,775 922 7,184,030 2021-09-08
1548 7,900 7,750 7,750 7,825 602 4,723,670 2021-09-09
1549 7,900 7,850 7,890 7,890 2,729 21,507,300 2021-09-10
1550 7,910 7,860 7,900 7,900 3,046 24,052,400 2021-09-13
1551 8,000 7,900 7,950 8,000 1,840 14,682,520 2021-09-14
1552 8,095 8,000 8,000 8,025 1,875 15,017,835 2021-09-15
1553 8,200 7,995 8,075 8,025 2,127 17,093,760 2021-09-16
1554 8,100 7,995 8,000 8,000 1,416 11,366,425 2021-09-17
1555 8,100 7,995 8,100 8,005 1,075 8,649,290 2021-09-20
1556 8,100 7,995 8,100 8,000 1,237 9,897,685 2021-09-21
1557 8,100 7,990 7,995 7,990 3,039 24,342,930 2021-09-22
1558 8,050 8,000 8,000 8,000 811 6,488,150 2021-09-23
1559 8,040 7,995 8,000 8,000 723 5,792,210 2021-09-24
1560 8,030 8,000 8,000 8,015 421 3,372,830 2021-09-27
1561 8,100 7,995 8,040 8,040 2,000 16,020,125 2021-09-28
1562 8,100 8,040 8,100 8,075 202 1,632,680 2021-09-29
1563 8,000 7,995 8,000 8,000 2,667 21,335,800 2021-09-30
1564 8,100 7,900 8,000 7,900 1,674 13,360,070 2021-10-01
1565 8,000 7,800 7,900 7,900 2,222 17,508,890 2021-10-04
1566 7,990 7,900 7,900 7,965 222 1,757,940 2021-10-05
1567 8,000 7,900 7,965 7,900 675 5,334,250 2021-10-06
1568 8,100 7,800 8,000 7,875 498 3,921,150 2021-10-07
1569 7,900 7,875 7,890 7,885 700 5,528,700 2021-10-11
1570 8,000 7,900 7,900 7,915 575 4,560,360 2021-10-12
1571 7,920 7,900 7,920 7,905 500 3,953,060 2021-10-13
1572 8,000 7,950 7,950 7,995 546 4,364,800 2021-10-14
1573 8,000 7,970 7,970 8,000 118 941,220 2021-10-15
1574 8,050 7,900 8,000 7,900 1,347 10,720,015 2021-10-18
1575 7,975 7,800 7,975 7,800 422 3,301,575 2021-10-19
1576 7,975 7,800 7,820 7,825 867 6,824,675 2021-10-20
1577 8,000 7,800 7,820 7,975 703 5,601,050 2021-10-21
1578 8,000 7,975 7,975 8,000 240 1,915,750 2021-10-22
1579 8,000 8,000 8,000 8,000 177 1,416,000 2021-10-25
1580 7,995 7,800 7,995 7,800 86 674,865 2021-10-26
1581 7,800 7,505 7,800 7,660 187 1,432,820 2021-10-27
1582 7,970 7,120 7,970 7,350 801 5,953,600 2021-10-28
1583 7,900 7,750 7,750 7,900 11 86,600 2021-10-29
1584 7,500 7,200 7,200 7,390 343 2,535,500 2021-11-01
1585 7,500 7,390 7,490 7,465 362 2,702,430 2021-11-02
1586 7,500 7,400 7,410 7,490 147 1,095,540 2021-11-03
1587 7,495 7,400 7,400 7,495 46 341,525 2021-11-04
1588 7,495 7,400 7,400 7,495 267 1,996,645 2021-11-08
1589 7,495 7,405 7,495 7,405 189 1,407,490 2021-11-09
1590 7,480 7,400 7,405 7,410 185 1,370,940 2021-11-10
1591 7,495 7,405 7,450 7,480 415 3,105,150 2021-11-11
1592 7,495 7,490 7,495 7,495 86 644,420 2021-11-12
1593 7,495 7,495 7,495 7,495 359 2,690,705 2021-11-15
1594 7,495 7,480 7,495 7,490 485 3,632,605 2021-11-16
1595 7,490 7,480 7,480 7,490 411 3,075,890 2021-11-17
1596 7,495 7,490 7,490 7,495 280 2,097,720 2021-11-18
1597 7,495 7,475 7,480 7,485 290 2,170,000 2021-11-19
1598 7,480 7,475 7,480 7,475 110 822,625 2021-11-22
1599 7,495 7,480 7,480 7,495 430 3,222,085 2021-11-23
1600 7,500 7,465 7,495 7,470 382 2,859,370 2021-11-24
1601 7,500 7,450 7,500 7,455 320 2,396,820 2021-11-25
1602 7,380 7,300 7,380 7,375 688 5,070,490 2021-11-29
1603 7,375 7,200 7,310 7,220 400 2,909,905 2021-11-30
1604 7,375 7,015 7,250 7,090 821 5,912,005 2021-12-01
1605 7,380 7,015 7,150 7,075 81 585,065 2021-12-02
1606 7,075 7,005 7,070 7,050 646 4,555,485 2021-12-03
1607 7,375 7,060 7,375 7,195 332 2,388,860 2021-12-06
1608 7,400 7,050 7,065 7,395 538 3,894,210 2021-12-07
1609 7,455 7,395 7,400 7,455 277 2,048,545 2021-12-08
1610 7,500 7,400 7,455 7,500 79 589,455 2021-12-09
1611 7,500 7,455 7,500 7,495 92 689,550 2021-12-10
1612 7,500 7,495 7,500 7,500 230 1,724,950 2021-12-13
1613 7,505 7,500 7,500 7,500 933 6,998,000 2021-12-14
1614 7,500 7,495 7,500 7,500 222 1,664,970 2021-12-15
1615 7,500 7,500 7,500 7,500 119 892,500 2021-12-16
1616 7,500 7,500 7,500 7,500 373 2,797,500 2021-12-17
1617 7,500 7,490 7,500 7,495 99 742,225 2021-12-20
1618 7,500 7,450 7,450 7,450 126 939,920 2021-12-21
1619 7,495 7,450 7,495 7,450 105 785,895 2021-12-22
1620 7,495 7,450 7,450 7,495 31 231,850 2021-12-23
1621 7,495 7,490 7,495 7,490 392 2,937,580 2021-12-24
1622 7,500 7,490 7,495 7,500 439 3,292,355 2021-12-27
1623 7,500 7,500 7,500 7,500 115 862,500 2021-12-28
1624 7,500 7,490 7,500 7,500 772 5,789,960 2021-12-30
1625 7,600 7,400 7,600 7,555 221 1,670,000 2021-12-31
1626 7,500 7,480 7,500 7,500 571 4,281,960 2022-01-03
1627 7,500 7,450 7,500 7,490 1,054 7,895,430 2022-01-04
1628 7,500 7,450 7,480 7,495 172 1,289,120 2022-01-05
1629 7,500 7,415 7,415 7,495 1,979 14,761,715 2022-01-06
1630 7,500 7,480 7,480 7,500 878 6,581,420 2022-01-07
1631 7,500 7,300 7,500 7,335 1,571 11,725,345 2022-01-10
1632 7,500 7,400 7,425 7,500 367 2,724,810 2022-01-11
1633 7,500 7,360 7,500 7,450 40 298,295 2022-01-12
1634 7,500 7,460 7,460 7,465 29 216,540 2022-01-13
1635 7,500 7,400 7,500 7,480 257 1,917,970 2022-01-14
1636 7,450 7,370 7,370 7,390 117 864,740 2022-01-17
1637 7,500 7,350 7,405 7,500 240 1,769,100 2022-01-18
1638 7,500 7,395 7,395 7,500 28 207,750 2022-01-19
1639 7,400 7,400 7,400 7,400 38 281,200 2022-01-20
1640 7,500 7,400 7,400 7,415 50 370,700 2022-01-21
1641 7,500 7,390 7,400 7,390 1,709 12,640,080 2022-01-24
1642 7,500 7,390 7,390 7,500 58 431,700 2022-01-25
1643 7,500 7,400 7,400 7,450 991 7,383,550 2022-01-26
1644 7,450 7,450 7,450 7,450 315 2,346,750 2022-01-27
1645 7,440 7,250 7,440 7,435 514 3,779,160 2022-01-28
1646 7,350 7,350 7,350 7,350 125 918,750 2022-01-31
1647 7,350 7,300 7,350 7,345 628 4,603,650 2022-02-01
1648 7,400 7,300 7,300 7,310 500 3,666,960 2022-02-07
1649 7,400 7,350 7,350 7,400 113 834,250 2022-02-08
1650 7,350 7,335 7,350 7,345 96 704,910 2022-02-09
1651 7,390 7,335 7,340 7,340 300 2,202,465 2022-02-10
1652 7,360 7,295 7,335 7,300 1,508 11,037,800 2022-02-11
1653 7,300 7,200 7,300 7,200 540 3,920,880 2022-02-14
1654 7,250 7,150 7,150 7,200 299 2,149,550 2022-02-15
1655 7,210 7,110 7,200 7,125 214 1,536,100 2022-02-16
1656 7,200 7,150 7,150 7,200 166 1,194,300 2022-02-18
1657 7,300 7,155 7,200 7,270 294 2,125,255 2022-02-21
1658 7,250 6,950 7,250 7,040 1,340 9,435,430 2022-02-22
1659 7,200 6,800 6,910 6,890 1,113 7,667,720 2022-02-23
1660 7,200 6,800 6,800 7,200 57 392,075 2022-02-24
1661 7,100 7,000 7,100 7,000 104 729,500 2022-02-25
1662 7,000 6,990 6,990 6,995 465 3,250,810 2022-02-28
1663 7,000 6,990 6,995 6,995 169 1,182,280 2022-03-01
1664 7,000 6,995 7,000 7,000 473 3,310,950 2022-03-02
1665 7,000 7,000 7,000 7,000 565 3,955,000 2022-03-03
1666 7,000 7,000 7,000 7,000 205 1,435,000 2022-03-04
1667 7,000 6,800 7,000 6,805 794 5,461,905 2022-03-07
1668 6,900 6,800 6,900 6,810 752 5,146,465 2022-03-09
1669 6,890 6,700 6,800 6,890 465 3,138,640 2022-03-10
1670 6,850 6,800 6,800 6,805 91 619,440 2022-03-11
1671 6,890 6,800 6,890 6,800 256 1,741,845 2022-03-14
1672 6,860 6,800 6,860 6,860 143 978,640 2022-03-15
1673 6,860 6,860 6,860 6,860 25 171,500 2022-03-16
1674 6,860 6,860 6,860 6,860 134 919,240 2022-03-17
1675 6,860 6,860 6,860 6,860 10 68,600 2022-03-18
1676 6,880 6,810 6,810 6,840 67 458,410 2022-03-21
1677 6,880 6,795 6,800 6,805 501 3,408,125 2022-03-22
1678 6,880 6,750 6,800 6,790 1,156 7,921,295 2022-03-23
1679 6,880 6,880 6,880 6,880 30 206,400 2022-03-24
1680 6,880 6,785 6,820 6,880 193 1,314,115 2022-03-25
1681 6,890 6,720 6,890 6,885 590 3,981,855 2022-03-28
1682 6,885 6,735 6,885 6,840 30 205,200 2022-03-29
1683 6,890 6,735 6,735 6,890 157 1,081,140 2022-03-30
1684 6,890 6,890 6,890 6,890 54 372,060 2022-03-31
1685 6,890 6,725 6,890 6,800 27 183,460 2022-04-01
1686 6,890 6,885 6,890 6,890 109 751,005 2022-04-04
1687 6,900 6,880 6,885 6,895 199 1,370,665 2022-04-05
1688 7,000 6,885 7,000 6,970 268 1,868,180 2022-04-06
1689 7,000 6,890 6,890 7,000 329 2,279,320 2022-04-07
1690 7,100 7,050 7,050 7,100 14 99,100 2022-04-08
1691 7,080 6,900 7,080 6,900 138 966,550 2022-04-11
1692 6,905 6,905 6,905 6,905 4 27,620 2022-04-12
1693 6,905 6,905 6,905 6,905 73 504,065 2022-04-13
1694 6,920 6,915 6,915 6,920 1,535 10,621,700 2022-04-15
1695 7,000 6,910 7,000 6,910 90 627,300 2022-04-18
1696 7,095 7,095 7,095 7,095 60 425,700 2022-04-19
1697 7,000 7,000 7,000 7,000 155 1,085,000 2022-04-20
1698 7,040 7,040 7,040 7,040 11 77,440 2022-04-25
1699 7,030 7,000 7,030 7,010 96 673,180 2022-04-26
1700 7,000 6,990 7,000 6,990 93 650,590 2022-04-27
1701 6,990 6,980 6,990 6,990 80 559,100 2022-04-28
1702 6,990 6,985 6,985 6,990 262 1,831,355 2022-04-29
1703 6,990 6,800 6,990 6,840 234 1,607,665 2022-05-02
1704 6,990 6,900 6,900 6,920 25 172,950 2022-05-03
1705 6,850 6,850 6,850 6,850 9 61,650 2022-05-04
1706 6,990 6,990 6,990 6,990 25 174,750 2022-05-05
1707 6,805 6,760 6,800 6,780 195 1,323,275 2022-05-06
1708 6,900 6,760 6,760 6,890 111 752,150 2022-05-09
1709 6,750 6,750 6,750 6,750 146 985,500 2022-05-10
1710 6,900 6,750 6,900 6,800 290 1,962,100 2022-05-11
1711 6,970 6,800 6,800 6,965 251 1,713,430 2022-05-12
1712 6,980 6,010 6,980 6,190 520 3,234,275 2022-05-13
1713 6,900 6,490 6,900 6,500 225 1,466,460 2022-05-17
1714 6,490 6,120 6,490 6,490 190 1,181,170 2022-05-18
1715 6,500 6,500 6,500 6,500 3 19,500 2022-05-19
1716 6,500 6,120 6,500 6,500 49 311,350 2022-05-20
1717 6,990 6,190 6,990 6,310 59 372,410 2022-05-16
1718 6,800 6,400 6,500 6,410 275 1,768,275 2022-05-23
1719 6,420 6,400 6,420 6,410 172 1,102,980 2022-05-24
1720 6,505 6,410 6,410 6,500 347 2,255,160 2022-05-25
1721 6,520 6,505 6,520 6,510 186 1,210,860 2022-05-27
1722 6,895 6,895 6,895 6,895 12 82,740 2022-05-30
1723 6,895 6,700 6,895 6,895 324 2,231,930 2022-05-31
1724 6,895 6,890 6,895 6,895 246 1,695,625 2022-06-02
1725 6,800 6,800 6,800 6,800 119 809,200 2022-06-03
1726 6,800 6,515 6,800 6,685 148 989,075 2022-06-06
1727 6,790 6,600 6,790 6,650 18 120,820 2022-06-07
1728 6,550 6,500 6,500 6,500 2,578 16,760,315 2022-06-08
1729 6,550 6,100 6,550 6,270 939 5,995,760 2022-06-09
1730 6,550 6,500 6,500 6,550 60 392,800 2022-06-10
1731 6,500 6,500 6,500 6,500 10 65,000 2022-06-13
1732 6,550 6,500 6,500 6,550 546 3,575,960 2022-06-15
1733 6,660 6,660 6,660 6,660 12 79,920 2022-06-16
1734 6,660 6,500 6,500 6,550 42 275,080 2022-06-17
1735 6,510 6,500 6,510 6,500 301 1,956,840 2022-06-20
1736 6,890 6,890 6,890 6,890 1 6,890 2022-06-21
1737 6,880 6,880 6,880 6,880 42 288,960 2022-06-24
1738 6,880 6,400 6,880 6,520 471 3,069,785 2022-06-27
1739 6,500 6,375 6,500 6,430 320 2,059,435 2022-06-28
1740 6,500 6,500 6,500 6,500 53 344,500 2022-06-29
1741 6,500 6,410 6,500 6,430 1,575 10,176,910 2022-06-30
1742 6,500 6,500 6,500 6,500 66 429,000 2022-07-01
1743 6,860 6,515 6,515 6,860 382 2,494,155 2022-07-04
1744 6,860 6,555 6,600 6,860 1,517 9,949,865 2022-07-05
1745 6,560 6,520 6,560 6,545 34 222,500 2022-07-06
1746 6,870 6,500 6,870 6,580 416 2,726,570 2022-07-07
1747 6,790 6,500 6,500 6,675 160 1,068,050 2022-07-08
1748 6,770 6,500 6,770 6,540 733 4,794,170 2022-07-18
1749 7,000 6,750 6,770 6,770 456 3,111,650 2022-07-19
1750 6,990 6,770 6,770 6,775 137 938,990 2022-07-20
1751 7,345 6,780 6,780 7,005 266 1,855,060 2022-07-21
1752 7,250 7,000 7,230 7,095 272 1,951,520 2022-07-22
1753 7,240 7,200 7,240 7,200 32 231,520 2022-07-25
1754 7,200 6,910 7,100 7,200 129 902,730 2022-07-26
1755 7,000 7,000 7,000 7,000 16 112,000 2022-07-27
1756 7,190 6,910 7,180 7,015 281 1,971,155 2022-07-28
1757 8,065 7,250 7,250 8,005 1,870 14,227,765 2022-07-29
1758 8,990 8,200 8,200 8,520 4,890 41,616,895 2022-08-01
1759 8,500 8,450 8,500 8,450 617 5,238,680 2022-08-02
1760 8,440 8,350 8,440 8,350 191 1,604,705 2022-08-03
1761 8,440 8,350 8,400 8,400 267 2,245,280 2022-08-04
1762 8,440 8,350 8,365 8,425 1,081 9,106,775 2022-08-05
1763 8,440 8,390 8,400 8,415 426 3,582,490 2022-08-08
1764 8,440 8,395 8,440 8,405 337 2,841,160 2022-08-09
1765 8,450 8,200 8,400 8,260 557 4,666,790 2022-08-10
1766 8,485 8,260 8,265 8,275 347 2,894,705 2022-08-11
1767 8,485 8,400 8,400 8,410 168 1,411,880 2022-08-12
1768 8,490 8,275 8,490 8,370 181 1,518,335 2022-08-15
1769 8,990 8,370 8,370 8,780 1,948 16,631,165 2022-08-16
1770 8,950 8,605 8,700 8,870 290 2,508,960 2022-08-17
1771 8,980 8,605 8,605 8,975 922 8,205,835 2022-08-18
1772 9,100 8,950 8,950 9,090 690 6,248,305 2022-08-19
1773 9,100 8,880 8,880 9,060 1,203 10,724,690 2022-08-22
1774 9,100 9,000 9,000 9,065 195 1,765,460 2022-08-23
1775 9,100 9,000 9,100 9,010 610 5,496,650 2022-08-24
1776 9,050 8,880 9,000 8,900 1,401 12,568,740 2022-08-25
1777 9,000 8,880 8,900 9,000 353 3,147,560 2022-08-26
1778 9,060 8,880 8,880 8,985 424 3,809,085 2022-08-29
1779 8,985 8,890 8,985 8,980 38 341,145 2022-08-30
1780 8,900 8,890 8,900 8,900 121 1,076,860 2022-08-31
1781 8,900 8,510 8,700 8,515 760 6,625,005 2022-09-01
1782 8,520 8,510 8,515 8,510 517 4,400,790 2022-09-02
1783 9,000 8,690 8,690 8,710 705 6,140,720 2022-09-05
1784 8,750 8,705 8,705 8,710 55 479,000 2022-09-06
1785 8,960 8,730 8,740 8,800 286 2,503,925 2022-09-07
1786 8,910 8,720 8,910 8,755 504 4,450,645 2022-09-08
1787 8,850 8,700 8,700 8,850 372 3,252,450 2022-09-09
1788 8,895 8,760 8,850 8,850 658 5,815,135 2022-09-12
1789 8,880 8,700 8,850 8,810 1,328 11,700,560 2022-09-13
1790 8,880 8,560 8,880 8,875 332 2,886,805 2022-09-14
1791 8,940 8,700 8,880 8,700 333 2,932,920 2022-09-15
1792 8,615 8,505 8,615 8,575 1,547 13,276,435 2022-09-16
1793 8,595 8,500 8,595 8,500 886 7,565,390 2022-09-19
1794 8,595 8,300 8,595 8,360 1,570 13,302,795 2022-09-20
1795 8,360 8,000 8,360 8,110 631 5,182,295 2022-09-21
1796 8,200 7,800 8,200 8,060 588 4,739,200 2022-09-22
1797 7,950 7,400 7,800 7,560 1,444 10,865,400 2022-09-23
1798 7,950 7,600 7,600 7,660 6 45,950 2022-09-26
1799 8,000 7,600 7,600 7,800 421 3,242,300 2022-09-27
1800 8,000 8,000 8,000 8,000 3 24,000 2022-09-28
1801 8,000 7,700 7,900 7,850 258 2,022,900 2022-09-29
1802 8,000 7,850 7,900 7,850 656 5,193,350 2022-09-30
1803 7,850 7,500 7,850 7,580 267 2,048,100 2022-10-03
1804 7,850 7,505 7,850 7,515 326 2,451,645 2022-10-04
1805 7,845 7,520 7,520 7,650 54 412,965 2022-10-05
1806 7,845 7,845 7,845 7,845 16 125,520 2022-10-06
1807 7,850 7,845 7,845 7,850 141 1,106,685 2022-10-07
1808 7,850 7,800 7,850 7,815 101 791,450 2022-10-10
1809 7,840 7,700 7,800 7,790 112 872,280 2022-10-11
1810 7,835 7,610 7,835 7,670 168 1,291,180 2022-10-12
1811 7,670 7,660 7,670 7,660 31 237,710 2022-10-13
1812 7,920 7,675 7,915 7,675 136 1,074,300 2022-10-14
1813 7,675 7,535 7,675 7,635 422 3,222,605 2022-10-17
1814 7,845 7,540 7,845 7,550 197 1,487,205 2022-10-18
1815 8,500 8,000 8,000 8,020 1,802 14,446,465 2022-10-19
1816 8,150 8,150 8,150 8,150 5 40,750 2022-10-20
1817 8,050 7,900 8,050 7,910 123 975,655 2022-10-21
1818 8,690 7,900 7,900 8,690 672 5,517,100 2022-10-24
1819 8,690 8,200 8,200 8,280 102 844,680 2022-10-25
1820 8,795 8,510 8,685 8,760 313 2,742,520 2022-10-26
1821 8,700 8,500 8,700 8,500 509 4,365,105 2022-10-27
1822 8,355 8,000 8,000 8,255 555 4,493,360 2022-10-28
1823 8,500 8,000 8,150 8,055 601 4,863,200 2022-10-31
1824 8,500 8,000 8,000 8,500 296 2,382,400 2022-11-01
1825 8,630 8,500 8,500 8,595 59 504,470 2022-11-02
1826 8,595 8,160 8,160 8,270 4 33,075 2022-11-03
1827 8,500 8,180 8,190 8,475 212 1,750,910 2022-11-04
1828 8,400 8,210 8,220 8,400 376 3,106,440 2022-11-07
1829 8,450 8,400 8,400 8,440 469 3,957,900 2022-11-08
1830 8,450 8,300 8,450 8,335 606 5,088,200 2022-11-09
1831 8,400 8,200 8,300 8,220 330 2,719,500 2022-11-10
1832 8,350 8,220 8,350 8,345 103 859,560 2022-11-11
1833 8,350 8,300 8,350 8,350 61 508,850 2022-11-14
1834 8,400 8,220 8,250 8,400 350 2,887,240 2022-11-15
1835 8,400 8,200 8,230 8,400 204 1,687,020 2022-11-16
1836 8,500 8,200 8,200 8,490 1,194 10,072,560 2022-11-17
1837 8,450 8,200 8,450 8,275 264 2,174,765 2022-11-18
1838 8,300 8,200 8,300 8,200 187 1,536,205 2022-11-21
1839 8,200 8,195 8,200 8,200 393 3,222,095 2022-11-22
1840 8,190 8,065 8,180 8,150 691 5,615,560 2022-11-23
1841 8,190 8,130 8,130 8,185 396 3,239,325 2022-11-25
1842 8,130 7,510 8,130 7,545 912 7,037,050 2022-11-28
1843 8,300 8,000 8,000 8,300 306 2,483,780 2022-11-29
1844 8,300 8,100 8,100 8,300 533 4,349,350 2022-11-30
1845 8,300 8,000 8,000 8,165 820 6,719,750 2022-12-01
1846 8,200 8,000 8,200 8,035 1,582 12,711,650 2022-12-02
1847 8,200 8,200 8,200 8,200 173 1,418,600 2022-12-05
1848 8,200 7,850 8,200 8,200 495 3,980,040 2022-12-06
1849 8,200 7,850 8,200 8,185 208 1,669,690 2022-12-07
1850 8,200 8,000 8,190 8,055 1,053 8,495,420 2022-12-08
1851 8,250 8,055 8,055 8,215 4,345 35,283,000 2022-12-09
1852 8,400 8,120 8,120 8,175 3,816 31,508,380 2022-12-12
1853 8,245 8,200 8,200 8,215 1,824 14,961,795 2022-12-13
1854 8,240 8,200 8,215 8,240 1,017 8,351,340 2022-12-14
1855 8,200 8,125 8,180 8,155 995 8,127,600 2022-12-15
1856 8,220 8,145 8,200 8,175 812 6,637,195 2022-12-16
1857 8,200 8,160 8,200 8,200 158 1,294,375 2022-12-19
1858 8,200 8,150 8,200 8,185 719 5,886,605 2022-12-20
1859 8,200 8,100 8,150 8,200 750 6,107,555 2022-12-21
1860 8,200 8,000 8,100 8,040 469 3,771,210 2022-12-22
1861 8,200 8,050 8,180 8,050 129 1,055,400 2022-12-23
1862 8,200 8,055 8,055 8,150 93 761,100 2022-12-26
1863 8,150 8,100 8,150 8,150 161 1,307,850 2022-12-27
1864 8,150 8,070 8,150 8,120 845 6,859,235 2022-12-28
1865 8,150 8,050 8,050 8,105 955 7,699,815 2022-12-30
1866 8,200 8,010 8,150 8,180 2,664 21,451,000 2023-01-02
1867 8,180 8,100 8,180 8,175 267 2,183,235 2023-01-03
1868 8,200 8,080 8,190 8,170 275 2,224,850 2023-01-04
1869 8,190 8,080 8,180 8,175 1,240 10,139,555 2023-01-05
1870 8,190 8,170 8,175 8,185 502 4,107,585 2023-01-06
1871 8,200 8,180 8,190 8,190 1,160 9,501,175 2023-01-09
1872 8,200 8,115 8,200 8,165 1,143 9,338,625 2023-01-10
1873 8,200 8,125 8,125 8,200 1,239 10,158,600 2023-01-11
1874 8,210 8,135 8,135 8,190 1,908 15,611,210 2023-01-12
1875 8,490 8,200 8,220 8,450 1,869 15,659,650 2023-01-13
1876 8,500 8,310 8,350 8,465 480 4,040,225 2023-01-16
1877 8,600 8,325 8,465 8,400 2,273 19,192,480 2023-01-17
1878 9,660 8,605 8,605 9,650 2,633 24,619,630 2023-01-18
1879 11,090 11,090 11,090 11,090 4,118 45,668,620 2023-01-19
1880 11,950 10,200 11,500 10,730 3,576 40,682,150 2023-01-20
1881 10,890 10,260 10,890 10,430 1,162 12,202,930 2023-01-23
1882 10,650 10,200 10,650 10,340 1,250 12,965,000 2023-01-24
1883 10,500 10,190 10,450 10,310 1,373 14,176,580 2023-01-25
1884 10,640 10,240 10,300 10,500 2,052 21,522,520 2023-01-26
1885 10,500 10,230 10,500 10,470 1,496 15,521,750 2023-01-27
1886 10,600 10,450 10,580 10,450 79 831,570 2023-01-30
1887 10,500 10,270 10,350 10,340 820 8,466,100 2023-01-31
1888 10,350 10,290 10,310 10,350 400 4,122,400 2023-02-01
1889 10,350 10,310 10,350 10,350 122 1,259,840 2023-02-02
1890 10,500 10,380 10,380 10,500 518 5,405,710 2023-02-03
1891 10,570 10,500 10,500 10,540 280 2,950,740 2023-02-06
1892 10,600 10,500 10,500 10,530 488 5,136,490 2023-02-07
1893 10,650 10,540 10,590 10,600 1,148 12,163,330 2023-02-08
1894 10,650 10,310 10,650 10,360 417 4,322,670 2023-02-09
1895 10,550 10,320 10,550 10,450 206 2,160,040 2023-02-10
1896 11,190 10,360 10,540 11,010 1,941 20,880,760 2023-02-13
1897 11,660 11,100 11,100 11,590 2,409 27,716,920 2023-02-14
1898 11,950 11,500 11,580 11,760 1,127 13,188,770 2023-02-15
1899 11,780 11,450 11,760 11,740 139 1,625,510 2023-02-16
1900 11,750 11,200 11,200 11,750 925 10,760,140 2023-02-17
1901 13,510 13,510 13,510 13,510 2,014 27,209,140 2023-02-20
1902 15,530 14,550 15,530 15,520 4,587 70,705,640 2023-02-24
1903 17,500 15,850 16,100 16,000 15,106 249,795,010 2023-02-27
1904 16,700 16,170 16,200 16,190 7,835 127,142,900 2023-02-28
1905 16,350 15,600 16,200 15,900 2,060 33,100,160 2023-03-01
1906 15,710 13,800 15,710 14,080 6,086 86,941,540 2023-03-02
1907 14,990 14,200 14,200 14,720 2,271 33,224,140 2023-03-03
1908 14,980 14,350 14,980 14,870 1,778 26,270,450 2023-03-06
1909 14,940 14,500 14,890 14,940 1,113 16,582,610 2023-03-07
1910 15,350 14,700 14,940 15,190 1,692 25,521,050 2023-03-09
1911 15,500 15,150 15,190 15,420 1,155 17,654,720 2023-03-10
1912 15,580 14,980 15,560 15,030 1,648 25,008,470 2023-03-13
1913 15,500 14,950 14,950 15,070 1,529 22,986,810 2023-03-14
1914 15,250 14,920 15,000 14,990 1,838 27,534,820 2023-03-15
1915 15,130 15,000 15,000 15,030 968 14,553,930 2023-03-16
1916 15,200 14,920 15,120 15,090 1,640 24,607,270 2023-03-17
1917 14,960 12,830 14,960 12,830 5,096 70,638,210 2023-03-20
1918 12,810 11,000 12,810 11,040 4,271 48,404,620 2023-03-21
1919 11,650 10,000 10,500 10,710 5,871 62,554,660 2023-03-22
1920 11,080 10,600 10,710 11,050 952 10,349,860 2023-03-23
1921 11,070 10,500 11,050 10,940 1,063 11,297,290 2023-03-24
1922 11,040 10,740 11,030 10,890 355 3,869,560 2023-03-27
1923 10,880 10,250 10,550 10,420 577 6,015,110 2023-03-28
1924 10,870 10,400 10,670 10,440 135 1,417,160 2023-03-29
1925 10,860 10,390 10,390 10,780 477 4,997,770 2023-03-30
1926 10,780 10,500 10,600 10,530 225 2,376,550 2023-03-31
1927 10,700 10,460 10,530 10,480 2,095 22,056,750 2023-04-03
1928 10,700 10,600 10,600 10,600 1,052 11,151,570 2023-04-04
1929 10,650 10,490 10,650 10,510 630 6,621,180 2023-04-05
1930 10,540 10,400 10,510 10,500 667 6,975,600 2023-04-06
1931 10,550 10,400 10,500 10,510 1,289 13,539,620 2023-04-07
1932 10,650 10,400 10,590 10,510 720 7,539,800 2023-04-10
1933 10,650 10,300 10,590 10,370 1,638 17,087,660 2023-04-11
1934 10,500 10,300 10,300 10,300 307 3,163,900 2023-04-12
1935 10,600 10,260 10,350 10,600 710 7,352,600 2023-04-13
1936 10,840 10,300 10,300 10,550 1,585 16,819,760 2023-04-14
1937 11,080 10,550 11,080 10,770 1,598 17,379,780 2023-04-17
1938 12,000 10,850 10,980 11,040 1,173 13,127,650 2023-04-18
1939 12,000 11,130 11,130 11,910 406 4,550,490 2023-04-19
1940 12,500 12,010 12,010 12,410 1,450 17,840,510 2023-04-20
1941 12,490 12,210 12,480 12,470 336 4,188,600 2023-04-21
1942 12,340 11,000 12,340 11,900 849 9,791,240 2023-04-24
1943 11,800 11,220 11,500 11,320 376 4,299,850 2023-04-25
1944 11,800 11,260 11,300 11,780 103 1,200,830 2023-04-26
1945 11,760 11,300 11,300 11,700 43 499,430 2023-04-27
1946 11,700 11,500 11,690 11,690 288 3,357,100 2023-04-28
1947 11,690 11,450 11,690 11,460 492 5,704,120 2023-05-01
1948 11,660 11,360 11,410 11,580 2,194 25,226,910 2023-05-02
1949 11,800 11,500 11,660 11,760 889 10,398,090 2023-05-03
1950 11,900 11,700 11,700 11,800 120 1,413,950 2023-05-04
1951 11,980 11,660 11,790 11,800 861 10,143,340 2023-05-05
1952 11,800 11,750 11,750 11,790 243 2,866,360 2023-05-08
1953 11,790 11,500 11,790 11,570 1,407 16,400,820 2023-05-09
1954 11,740 11,490 11,730 11,490 753 8,688,850 2023-05-10
1955 11,740 11,500 11,740 11,600 267 3,097,470 2023-05-11
1956 11,710 11,500 11,710 11,700 338 3,897,120 2023-05-12
1957 11,540 11,470 11,540 11,480 1,477 16,981,390 2023-05-15
1958 11,570 10,700 11,500 11,400 4,804 53,259,820 2023-05-16
1959 11,000 10,500 11,000 10,650 1,154 12,380,120 2023-05-17
1960 10,890 10,500 10,890 10,510 615 6,561,180 2023-05-18
1961 10,800 10,450 10,800 10,500 976 10,257,620 2023-05-19
1962 10,490 10,230 10,490 10,320 916 9,529,180 2023-05-22
1963 10,490 10,050 10,310 10,470 982 10,039,440 2023-05-23
1964 10,500 10,300 10,470 10,460 101 1,056,890 2023-05-24
1965 10,460 10,200 10,460 10,210 833 8,537,810 2023-05-25
1966 10,390 10,100 10,200 10,160 271 2,767,180 2023-05-26
1967 10,320 10,120 10,160 10,280 1,254 12,881,420 2023-05-29
1968 10,390 10,250 10,390 10,260 1,106 11,459,820 2023-05-30
1969 10,320 10,300 10,300 10,300 149 1,535,360 2023-05-31
1970 10,320 10,180 10,310 10,230 619 6,361,920 2023-06-02
1971 10,500 10,290 10,320 10,320 940 9,734,610 2023-06-05
1972 10,350 9,560 10,320 9,580 24,444 234,552,280 2023-06-06
1973 10,490 10,350 10,350 10,430 100 1,037,250 2023-06-07
1974 10,400 10,120 10,400 10,200 271 2,764,080 2023-06-08
1975 10,180 10,000 10,170 10,090 237 2,393,220 2023-06-09
1976 10,800 10,180 10,180 10,710 4,665 48,778,260 2023-06-12
1977 10,680 10,240 10,680 10,310 971 10,016,740 2023-06-13
1978 10,750 10,250 10,600 10,610 2,609 27,694,050 2023-06-14
1979 11,000 10,600 10,800 10,970 29 315,610 2023-06-15
1980 11,700 11,000 11,000 11,320 2,632 29,988,310 2023-06-16
1981 11,710 11,400 11,700 11,500 2,884 33,626,110 2023-06-19
1982 11,550 11,300 11,320 11,550 669 7,625,220 2023-06-20
1983 11,510 11,400 11,500 11,500 222 2,533,700 2023-06-21
1984 11,600 11,400 11,500 11,550 448 5,142,810 2023-06-22
1985 11,690 11,400 11,500 11,420 250 2,865,130 2023-06-23
1986 11,660 11,600 11,600 11,640 515 5,974,750 2023-06-26
1987 11,610 11,400 11,610 11,500 360 4,139,660 2023-06-27
1988 11,600 11,200 11,600 11,490 441 5,067,660 2023-06-28
1989 11,450 11,400 11,450 11,440 31 354,650 2023-06-29
1990 11,500 11,200 11,500 11,210 160 1,799,910 2023-06-30
1991 11,210 11,120 11,120 11,180 34 380,180 2023-07-03
1992 11,400 11,190 11,250 11,220 281 3,154,480 2023-07-04
1993 11,250 11,000 11,200 11,040 961 10,631,840 2023-07-05
1994 11,690 11,100 11,660 11,680 308 3,553,120 2023-07-07
1995 11,690 11,200 11,690 11,210 264 2,978,650 2023-07-17
1996 11,500 11,200 11,400 11,200 243 2,753,800 2023-07-18
1997 11,550 11,300 11,540 11,400 321 3,657,720 2023-07-19
1998 11,550 11,200 11,550 11,300 171 1,948,380 2023-07-20
1999 11,550 11,250 11,550 11,270 227 2,559,660 2023-07-21
2000 11,500 11,270 11,300 11,290 1,140 12,885,490 2023-07-24
2001 11,490 11,260 11,280 11,270 368 4,148,790 2023-07-25
2002 11,500 11,300 11,490 11,330 71 804,670 2023-07-26
2003 11,400 11,300 11,400 11,300 62 706,100 2023-07-27
2004 11,400 11,280 11,400 11,290 199 2,247,280 2023-07-28
2005 11,700 11,300 11,300 11,680 6,513 76,086,780 2023-07-06
2006 11,500 11,300 11,400 11,500 172 1,956,650 2023-07-31
2007 11,500 11,280 11,300 11,500 783 8,849,130 2023-08-01
2008 11,490 11,270 11,490 11,300 225 2,545,410 2023-08-02
2009 12,920 11,600 11,600 12,190 1,117 13,299,620 2023-08-03
2010 13,600 12,190 12,450 12,810 2,862 36,656,590 2023-08-04
2011 12,930 12,500 12,930 12,560 215 2,724,090 2023-08-07
2012 12,950 12,320 12,500 12,420 1,662 20,877,390 2023-08-08
2013 12,450 12,220 12,420 12,240 407 5,004,620 2023-08-09
2014 12,400 12,210 12,240 12,230 534 6,533,010 2023-08-10
2015 12,740 12,450 12,450 12,670 875 10,935,790 2023-08-11
2016 12,710 12,600 12,710 12,610 243 3,084,080 2023-08-14
2017 12,910 12,600 12,700 12,770 622 7,924,960 2023-08-15
2018 12,970 12,700 12,970 12,840 167 2,144,860 2023-08-16
2019 13,200 12,840 12,930 13,180 824 10,752,940 2023-08-17
2020 13,170 12,950 13,160 13,000 761 9,896,890 2023-08-18
2021 12,900 12,210 12,860 12,880 964 12,363,560 2023-08-21
2022 12,900 12,880 12,900 12,880 1,057 13,614,360 2023-08-22
2023 13,000 12,500 12,880 12,800 1,196 15,358,520 2023-08-23
2024 12,800 12,320 12,400 12,410 1,115 13,857,480 2023-08-24
2025 12,530 12,400 12,410 12,500 756 9,443,550 2023-08-25
2026 12,700 12,360 12,500 12,460 557 6,957,890 2023-08-28
2027 12,650 12,500 12,500 12,510 1,316 16,467,400 2023-08-29
2028 12,700 12,500 12,700 12,540 2,580 32,461,360 2023-08-30
2029 12,700 10,700 12,700 10,990 8,009 90,933,790 2023-08-31
2030 10,950 10,700 10,700 10,870 7,733 82,868,650 2023-09-01
2031 11,050 10,810 10,810 10,920 1,564 17,044,640 2023-09-04
2032 11,800 10,950 11,000 11,000 974 10,829,780 2023-09-05
2033 11,200 10,910 11,000 11,080 1,937 21,421,420 2023-09-06
2034 11,240 10,900 11,150 11,000 627 6,932,410 2023-09-07
2035 11,000 10,980 11,000 10,980 73 802,560 2023-09-11
2036 11,300 10,910 10,980 10,920 1,219 13,317,180 2023-09-12
2037 11,100 10,850 11,100 10,890 601 6,552,470 2023-09-13
2038 11,000 11,000 11,000 11,000 27 297,000 2023-09-14
2039 10,990 10,900 10,900 10,940 327 3,570,770 2023-09-15
2040 10,990 10,840 10,990 10,960 132 1,444,010 2023-09-18
2041 10,960 10,840 10,840 10,960 240 2,627,480 2023-09-19
2042 11,200 10,850 11,000 10,970 226 2,503,800 2023-09-20
2043 11,140 10,800 10,820 10,870 1,142 12,429,550 2023-09-21
2044 11,200 10,850 11,000 10,970 226 2,503,800 2023-09-22
2045 11,200 11,000 11,140 11,160 218 2,422,640 2023-09-25
2046 11,160 11,000 11,160 11,000 460 5,062,840 2023-09-26
2047 11,250 11,240 11,250 11,250 5 56,230 2023-09-27
2048 11,250 11,000 11,250 11,010 976 10,807,910 2023-09-28
2049 11,240 11,000 11,240 11,000 1,359 14,952,040 2023-09-29
2050 11,240 11,200 11,240 11,240 286 3,214,200 2023-10-02
2051 11,200 10,000 11,200 10,560 4,831 51,031,860 2023-10-03
2052 11,150 10,000 11,150 10,100 872 8,839,640 2023-10-04
2053 11,340 10,950 10,950 11,340 2,121 23,548,550 2023-10-05
2054 11,600 11,000 11,000 11,580 1,816 20,745,600 2023-10-06
2055 11,990 11,690 11,690 11,770 834 9,832,260 2023-10-09
2056 11,800 11,500 11,650 11,510 1,636 19,031,380 2023-10-10
2057 11,760 11,500 11,760 11,520 1,023 11,796,300 2023-10-11
2058 11,850 11,730 11,730 11,820 239 2,821,880 2023-10-12
2059 12,000 11,850 11,850 12,000 1,576 18,893,850 2023-10-13
2060 12,000 11,000 12,000 11,550 428 4,943,800 2023-10-16
2061 12,000 11,900 11,900 11,950 302 3,594,750 2023-10-17
2062 12,040 11,580 12,030 11,600 3,545 41,139,990 2023-10-18
2063 12,000 11,650 12,000 11,900 150 1,765,150 2023-10-19
2064 11,940 11,500 11,900 11,520 1,735 20,001,570 2023-10-20
2065 11,980 11,700 11,980 11,730 70 825,990 2023-10-23
2066 11,880 11,800 11,880 11,860 70 829,860 2023-10-24
2067 11,750 11,300 11,750 11,630 466 5,368,890 2023-10-25
2068 11,600 11,500 11,600 11,500 947 10,897,200 2023-10-26
2069 11,700 11,600 11,600 11,700 30 349,900 2023-10-27
2070 11,820 11,450 11,820 11,520 315 3,630,000 2023-10-30
2071 11,790 11,460 11,790 11,580 966 11,121,880 2023-10-31
2072 11,760 11,460 11,500 11,500 3,903 45,129,390 2023-11-01
2073 11,830 11,580 11,760 11,820 555 6,536,990 2023-11-02
2074 11,890 11,820 11,830 11,820 388 4,594,730 2023-11-03
2075 11,990 11,800 11,900 11,810 412 4,889,760 2023-11-06
2076 12,100 11,990 11,990 12,080 487 5,864,120 2023-11-07
2077 13,400 12,400 12,400 13,290 2,986 37,996,950 2023-11-08
2078 13,490 12,860 13,300 12,930 2,633 34,071,180 2023-11-09
2079 13,400 12,900 13,200 12,910 1,170 15,138,210 2023-11-10
2080 13,300 12,910 12,910 12,990 557 7,203,840 2023-11-13
2081 13,300 12,970 12,970 13,200 57 747,980 2023-11-15
2082 13,200 13,000 13,190 13,020 2,309 30,055,850 2023-11-16
2083 13,200 12,900 12,990 13,130 449 5,841,680 2023-11-17
2084 13,290 12,930 13,000 13,260 546 7,170,470 2023-11-20
2085 13,290 13,000 13,290 13,200 147 1,942,350 2023-11-21
2086 13,350 13,000 13,290 13,290 273 3,609,560 2023-11-22
2087 13,300 13,000 13,280 13,150 3,962 51,798,640 2023-11-23
2088 13,290 13,000 13,000 13,070 99 1,291,120 2023-11-24
2089 13,230 12,920 13,070 12,980 2,020 26,237,480 2023-11-27
2090 13,270 13,000 13,080 13,030 1,571 20,470,690 2023-11-28
2091 13,670 13,110 13,110 13,500 1,182 15,847,290 2023-11-29
2092 13,500 13,490 13,490 13,500 863 11,649,310 2023-11-30
2093 13,630 13,200 13,500 13,620 665 9,010,330 2023-12-01
2094 13,700 13,230 13,650 13,660 524 7,110,720 2023-12-04
2095 13,780 13,300 13,620 13,680 277 3,760,770 2023-12-05
2096 14,000 13,700 13,700 13,900 1,992 27,616,180 2023-12-06
2097 14,500 13,990 14,000 14,490 4,549 65,453,420 2023-12-07
2098 16,660 14,530 14,530 16,540 4,270 68,653,800 2023-12-08
2099 16,990 14,510 16,670 15,090 3,609 56,741,030 2023-12-11
2100 16,100 15,170 16,000 15,170 1,358 20,728,180 2023-12-12
2101 16,000 15,210 15,900 15,690 85 1,316,710 2023-12-13
2102 16,000 15,600 15,980 15,760 601 9,599,980 2023-12-14
2103 16,900 15,950 15,950 16,390 3,235 52,920,240 2023-12-15
2104 16,750 15,700 16,750 15,830 1,743 27,745,680 2023-12-18
2105 15,600 15,300 15,450 15,540 1,985 30,480,650 2023-12-19
2106 15,870 15,110 15,870 15,830 1,530 23,777,030 2023-12-20
2107 16,000 15,500 15,880 15,900 1,160 18,447,420 2023-12-21
2108 16,200 15,550 16,200 15,560 391 6,152,470 2023-12-22
2109 16,480 15,560 15,560 16,460 1,638 26,372,630 2023-12-25
2110 16,790 16,110 16,110 16,540 2,066 34,176,070 2023-12-26
2111 18,400 16,700 16,770 18,010 4,096 70,477,280 2023-12-27
2112 18,100 17,120 17,900 17,810 2,831 50,615,770 2023-12-28
2113 17,810 17,100 17,800 17,190 992 17,107,010 2024-01-02
2114 17,790 16,730 17,050 17,650 3,268 55,999,040 2024-01-03
2115 18,200 17,200 17,200 18,060 1,382 24,842,680 2024-01-04
2116 19,000 18,000 18,100 18,990 1,841 34,307,030 2024-01-05
2117 20,000 18,400 18,400 19,830 2,302 44,636,060 2024-01-08
2118 21,500 19,550 19,900 20,900 3,897 79,343,310 2024-01-09
2119 11,500 10,900 11,090 11,000 982 10,990,780 2023-09-08
2120 20,800 19,500 20,800 19,590 1,622 32,703,100 2024-01-10
2121 20,000 19,010 20,000 19,920 1,417 28,048,060 2024-01-11
2122 20,000 19,800 20,000 19,890 452 9,037,600 2024-01-12
2123 20,300 19,800 19,800 19,980 1,017 20,347,670 2024-01-15
2124 20,100 19,960 20,000 20,020 2,567 51,357,960 2024-01-16
2125 20,100 19,900 20,000 19,970 1,474 29,446,110 2024-01-17
2126 20,200 19,870 20,000 20,080 242 4,831,160 2024-01-18
2127 20,200 19,950 19,950 20,200 63 1,272,350 2024-01-19
2128 20,500 20,000 20,500 20,140 314 6,352,620 2024-01-22
2129 20,400 20,000 20,000 20,080 1,250 25,127,400 2024-01-23
2130 20,300 20,000 20,200 20,000 800 16,015,600 2024-01-24
2131 20,200 19,980 20,000 20,020 43 861,920 2024-01-25
2132 20,300 20,000 20,300 20,300 730 14,747,680 2024-01-26
2133 20,500 20,000 20,000 20,200 389 7,916,600 2024-01-29
2134 20,300 20,100 20,200 20,200 1,497 30,290,400 2024-01-30
2135 21,500 20,000 20,020 20,880 1,232 25,140,540 2024-01-31
2136 21,500 20,400 21,500 21,000 469 9,880,660 2024-02-01
2137 22,200 21,000 21,000 21,960 2,099 45,489,800 2024-02-02
2138 22,000 21,600 21,900 21,660 1,611 35,255,300 2024-02-05
2139 22,100 21,500 21,680 21,920 1,154 25,274,600 2024-02-06
2140 22,300 21,800 22,300 22,100 2,564 56,678,000 2024-02-07
2141 22,200 21,980 22,200 22,020 1,070 23,603,700 2024-02-08
2142 22,300 22,200 22,300 22,260 214 4,764,800 2024-02-09
2143 22,280 22,100 22,120 22,240 669 14,855,340 2024-02-13
2144 22,600 22,280 22,280 22,520 765 17,094,200 2024-02-14
2145 23,780 22,600 22,600 23,240 847 19,468,660 2024-02-15
2146 26,500 23,780 23,780 26,000 2,497 62,943,740 2024-02-16
2147 26,000 22,100 26,000 24,360 3,589 87,574,520 2024-02-19
2148 24,800 23,500 24,000 24,300 1,097 26,488,180 2024-02-20
2149 25,000 24,020 24,780 24,840 1,289 32,039,640 2024-02-21
2150 25,280 24,600 24,840 25,060 453 11,322,500 2024-02-22
2151 28,000 25,300 25,720 26,920 6,897 184,580,260 2024-02-23
2152 27,200 26,600 27,200 26,860 4,447 120,011,540 2024-02-26
2153 26,880 26,600 26,780 26,780 2,438 65,182,740 2024-02-27
2154 26,700 26,000 26,700 26,360 1,714 45,305,140 2024-02-28
2155 26,980 26,200 26,400 26,640 2,545 67,956,060 2024-02-29
2156 26,940 26,520 26,700 26,700 1,046 27,951,440 2024-03-01
2157 26,800 26,500 26,780 26,520 1,060 28,246,480 2024-03-04
2158 26,900 26,520 26,780 26,860 1,194 31,965,940 2024-03-05
2159 26,860 26,600 26,780 26,820 578 15,496,280 2024-03-06
2160 26,800 26,000 26,680 26,580 1,409 37,431,700 2024-03-07
2161 26,860 26,500 26,640 26,660 2,003 53,345,620 2024-03-11
2162 26,800 26,520 26,600 26,760 520 13,855,820 2024-03-12
2163 27,000 26,560 26,700 27,000 798 21,426,320 2024-03-13
2164 27,000 26,800 26,900 26,920 404 10,870,000 2024-03-14
2165 27,300 27,100 27,100 27,300 838 22,863,620 2024-03-15
2166 27,700 27,000 27,300 27,600 1,402 38,205,020 2024-03-18
2167 27,900 27,000 27,500 27,760 698 19,199,000 2024-03-19
2168 27,800 27,220 27,800 27,380 282 7,783,780 2024-03-20
2169 27,500 27,400 27,500 27,500 2,300 63,244,000 2024-03-21
2170 27,940 27,380 27,500 27,420 3,074 84,621,260 2024-03-22
2171 27,700 27,300 27,340 27,640 357 9,768,920 2024-03-25
2172 28,000 27,700 27,900 27,960 1,763 49,223,000 2024-03-26
2173 28,500 27,900 27,900 28,380 1,373 38,797,660 2024-03-27
2174 29,000 28,000 28,700 28,620 1,342 38,347,140 2024-03-28
2175 29,440 28,300 28,700 28,520 1,510 43,111,460 2024-03-29
2176 28,980 28,300 28,960 28,400 4,149 118,685,280 2024-04-01
2177 29,000 28,400 28,680 28,940 2,443 70,343,940 2024-04-02
2178 28,900 28,500 28,900 28,840 1,795 51,671,480 2024-04-03
2179 29,120 28,500 28,980 28,620 3,465 99,380,860 2024-04-04
2180 29,020 28,520 29,020 28,580 3,370 96,573,720 2024-04-05
2181 28,660 27,700 28,500 28,000 3,835 108,425,060 2024-04-08
2182 26,980 25,320 26,880 26,260 3,217 85,288,860 2024-04-09
2183 26,280 23,700 26,280 25,680 9,251 232,580,620 2024-04-10
2184 22,180 21,840 21,900 21,840 3,926 85,875,660 2024-04-11
2185 21,820 20,000 21,000 20,200 5,765 118,333,000 2024-04-12
2186 20,480 19,300 20,000 19,770 2,970 58,841,190 2024-04-15
2187 21,300 19,700 19,700 20,700 1,218 24,954,900 2024-04-16
2188 21,460 20,700 21,300 21,340 1,444 30,591,920 2024-04-17
2189 21,820 21,480 21,480 21,800 1,695 36,663,600 2024-04-18
2190 22,800 21,820 21,820 22,320 1,693 37,777,020 2024-04-19
2191 23,000 22,600 22,960 22,940 1,574 36,022,600 2024-04-22
2192 24,000 22,900 23,000 23,820 2,157 50,699,060 2024-04-23
2193 24,480 23,980 24,000 24,240 2,028 49,121,700 2024-04-24
2194 25,000 24,460 24,460 24,900 1,608 39,855,160 2024-04-25
2195 24,900 24,000 24,800 24,320 1,785 43,768,040 2024-04-26
2196 24,780 24,000 24,500 24,580 370 9,088,380 2024-04-29
2197 24,700 24,000 24,700 24,060 1,101 26,901,060 2024-04-30
2198 24,040 22,400 24,020 22,520 911 21,330,820 2024-05-01
2199 23,500 22,400 23,000 23,400 263 6,082,100 2024-05-02
2200 23,500 22,300 23,000 23,060 1,109 25,138,440 2024-05-03
2201 23,880 23,000 23,100 23,080 775 18,093,320 2024-05-06
2202 23,400 23,300 23,300 23,300 111 2,586,400 2024-05-07
2203 23,480 22,340 23,200 22,640 663 15,207,900 2024-05-08
2204 23,460 22,300 23,460 23,100 116 2,638,780 2024-05-09
2205 23,160 22,200 23,140 23,100 178 4,065,860 2024-05-10
2206 22,900 22,000 22,900 22,460 385 8,647,960 2024-05-13
2207 22,860 22,460 22,860 22,780 115 2,618,320 2024-05-14
2208 22,800 22,120 22,800 22,300 113 2,532,080 2024-05-15
2209 22,780 22,700 22,780 22,700 5 113,580 2024-05-16
2210 22,780 22,700 22,780 22,760 39 887,720 2024-05-17
2211 22,780 21,020 22,780 21,920 465 10,195,400 2024-05-20
2212 22,400 22,000 22,380 22,340 657 14,655,740 2024-05-21
2213 23,060 22,200 22,200 22,700 1,529 34,797,520 2024-05-22
2214 23,000 22,000 22,000 22,760 1,169 26,597,080 2024-05-24
2215 23,000 22,200 22,900 22,980 887 19,989,700 2024-05-27
2216 23,020 22,800 22,980 22,980 950 21,822,240 2024-05-28
2217 22,980 22,800 22,800 22,820 343 7,837,100 2024-05-29
2218 23,000 22,960 22,980 22,980 2,058 47,298,420 2024-05-30
2219 23,100 22,900 22,980 23,000 1,613 37,098,480 2024-05-31
2220 23,100 22,820 23,100 23,000 539 12,401,800 2024-06-03
2221 23,300 23,100 23,100 23,300 672 15,625,960 2024-06-04
2222 23,500 23,400 23,500 23,500 70 1,644,000 2024-06-05
2223 24,500 23,300 23,320 24,500 933 21,957,980 2024-06-06
2224 24,480 23,260 24,480 24,300 260 6,186,340 2024-06-07
2225 24,200 24,180 24,200 24,180 17 411,360 2024-06-10
2226 24,200 24,000 24,180 24,020 336 8,088,980 2024-06-11
2227 24,200 24,000 24,200 24,180 128 3,072,980 2024-06-12
2228 24,160 23,300 24,160 23,540 598 14,125,020 2024-06-13
2229 24,140 23,400 23,400 24,140 84 1,976,700 2024-06-14
2230 24,140 23,000 24,140 24,100 1,145 26,532,580 2024-06-17
2231 24,500 24,000 24,100 24,480 612 14,734,540 2024-06-18
2232 24,480 23,500 24,480 23,600 769 18,140,920 2024-06-19
2233 24,480 23,800 23,800 24,480 138 3,369,420 2024-06-20
2234 25,000 24,100 24,500 24,480 1,439 35,301,100 2024-06-21
2235 25,000 24,000 24,600 24,580 681 16,745,680 2024-06-24
2236 25,000 24,600 24,800 24,880 567 14,116,500 2024-06-25
2237 26,000 25,380 25,380 25,960 503 13,000,380 2024-06-26
2238 28,600 26,300 26,300 27,080 1,993 53,686,460 2024-06-27
2239 27,760 27,000 27,000 27,600 226 6,173,380 2024-07-01
2240 27,780 27,540 27,700 27,700 929 25,738,620 2024-07-02
2241 27,800 26,900 27,740 27,400 2,510 68,853,860 2024-07-03
2242 27,800 27,300 27,300 27,300 467 12,861,200 2024-07-04
2243 28,000 27,400 27,440 27,840 936 26,064,700 2024-07-05
2244 28,200 27,520 27,980 27,980 628 17,573,080 2024-07-08
2245 30,980 27,900 28,200 30,720 678 19,517,560 2024-07-09
2246 31,980 30,020 30,700 31,980 1,029 31,538,720 2024-07-16
2247 35,980 32,500 32,500 35,720 1,197 42,332,020 2024-07-17
2248 37,500 35,900 35,900 37,280 682 25,030,480 2024-07-18
2249 37,500 33,100 37,500 35,860 935 33,532,740 2024-07-19
2250 34,980 32,500 34,660 32,980 1,007 33,770,500 2024-07-22
2251 33,400 32,000 33,400 32,880 610 19,883,760 2024-07-23
2252 32,500 30,600 32,100 31,020 983 30,435,260 2024-07-24
2253 33,000 30,800 31,000 32,980 461 14,401,320 2024-07-25
2254 33,800 32,020 32,980 33,180 804 26,764,280 2024-07-26
2255 34,000 33,780 33,780 33,840 809 27,405,540 2024-07-29
2256 37,280 33,840 33,900 35,420 1,646 57,339,340 2024-07-30
2257 37,000 36,500 36,500 36,980 573 21,190,740 2024-07-31
2258 36,980 33,100 36,960 33,900 2,243 76,981,700 2024-08-01
2259 36,880 34,100 35,000 35,000 1,000 34,961,820 2024-08-02
2260 36,680 34,620 36,500 36,480 612 21,714,240 2024-08-05
2261 35,000 33,160 34,100 34,780 1,827 62,379,620 2024-08-06
2262 34,500 33,000 34,500 33,200 1,310 43,718,320 2024-08-07
2263 34,400 32,000 34,400 32,820 851 28,273,000 2024-08-08
2264 34,000 33,000 33,980 33,560 62 2,091,700 2024-08-09
2265 34,080 33,700 33,700 33,820 508 17,175,280 2024-08-12
2266 34,360 33,500 33,500 34,080 196 6,637,600 2024-08-13
2267 34,460 33,900 34,380 34,000 800 27,207,700 2024-08-14
2268 34,000 33,700 33,980 33,900 72 2,434,560 2024-08-15
2269 33,900 30,600 33,600 33,560 1,685 54,343,180 2024-08-16
2270 33,320 31,500 31,500 32,660 395 12,667,080 2024-08-19
2271 34,600 32,660 32,660 34,000 1,579 53,754,780 2024-08-20
2272 34,000 33,000 34,000 33,140 116 3,853,000 2024-08-21
2273 34,000 33,000 33,300 34,000 477 15,880,920 2024-08-22
2274 34,460 33,140 33,140 34,460 331 11,222,320 2024-08-23
2275 34,460 33,140 33,300 33,880 402 13,480,100 2024-08-26
2276 34,100 33,980 34,000 34,000 614 20,875,880 2024-08-27
2277 34,000 33,300 34,000 33,540 345 11,637,000 2024-08-28
2278 33,980 33,900 33,900 33,980 66 2,242,440 2024-08-29
2279 33,980 33,200 33,980 33,360 514 17,180,300 2024-08-30
2280 33,800 33,400 33,800 33,420 239 7,990,480 2024-09-02
2281 33,800 33,400 33,480 33,460 564 18,877,480 2024-09-03
2282 33,800 33,360 33,400 33,780 254 8,536,240 2024-09-04
2283 33,720 33,200 33,400 33,340 249 8,302,260 2024-09-05
2284 33,680 33,400 33,640 33,580 269 9,029,520 2024-09-06
2285 33,740 33,580 33,660 33,580 634 21,318,620 2024-09-09
2286 33,600 33,200 33,600 33,260 214 7,139,900 2024-09-10
2287 33,300 33,160 33,300 33,260 118 3,922,000 2024-09-11
2288 33,300 33,200 33,260 33,200 281 9,351,480 2024-09-12
2289 33,280 33,160 33,200 33,180 224 7,435,780 2024-09-13
2290 33,300 32,900 33,300 33,260 673 22,270,820 2024-09-16
2291 33,280 32,500 33,280 32,700 178 5,854,380 2024-09-17
2292 32,840 31,100 32,180 32,800 341 10,811,840 2024-09-18
2293 32,700 31,580 31,580 32,680 154 5,015,400 2024-09-19
2294 32,680 31,740 31,740 32,680 317 10,320,140 2024-09-20
2295 32,800 32,500 32,660 32,680 894 29,221,260 2024-09-23
2296 32,780 32,600 32,680 32,640 543 17,728,480 2024-09-24
2297 32,800 32,600 32,600 32,600 560 18,258,600 2024-09-25
2298 32,600 32,400 32,600 32,400 380 12,329,780 2024-09-26
2299 32,600 32,400 32,600 32,420 329 10,674,860 2024-09-27
2300 32,500 32,300 32,500 32,440 174 5,634,480 2024-09-30
2301 32,500 32,000 32,380 32,080 1,034 33,340,120 2024-10-02
2302 32,500 31,520 32,080 31,700 1,635 52,582,120 2024-10-03
2303 32,000 31,500 32,000 31,760 534 16,918,320 2024-10-04
2304 32,500 31,700 31,700 31,720 453 14,430,280 2024-10-07
2305 32,980 31,680 31,680 32,980 417 13,609,140 2024-10-08
2306 33,000 32,800 33,000 32,940 553 18,232,060 2024-10-09
2307 33,400 31,680 33,000 32,260 483 15,735,080 2024-10-10
2308 33,500 31,800 33,280 33,140 443 14,683,480 2024-10-14
2309 33,140 33,000 33,000 33,020 2,043 67,422,320 2024-10-15
2310 34,500 33,000 33,140 33,500 219 7,335,300 2024-10-16
2311 34,500 33,840 34,500 34,120 253 8,669,420 2024-10-17
2312 34,480 33,700 34,480 33,920 151 5,145,420 2024-10-18
2313 34,100 34,000 34,080 34,000 575 19,597,520 2024-10-21
2314 34,000 33,700 34,000 33,900 95 3,216,540 2024-10-22
2315 34,000 33,800 33,980 33,840 171 5,801,440 2024-10-23
2316 33,980 33,800 33,900 33,840 286 9,686,820 2024-10-24
2317 33,980 33,800 33,980 33,980 109 3,698,780 2024-10-25
2318 34,000 33,840 33,960 33,980 1,040 35,355,760 2024-10-28
2319 33,980 33,820 33,980 33,940 88 2,979,740 2024-10-29
2320 34,000 33,980 34,000 34,000 122 4,147,380 2024-10-30
2321 34,000 33,880 33,880 34,000 164 5,559,460 2024-10-31
2322 34,000 33,880 34,000 33,940 182 6,179,460 2024-11-01
2323 34,000 33,900 34,000 33,980 148 5,025,960 2024-11-04
2324 34,000 33,820 33,900 33,880 194 6,583,720 2024-11-05
2325 34,000 33,880 34,000 33,880 157 5,329,840 2024-11-06
2326 34,400 33,900 34,000 33,980 781 26,542,180 2024-11-07
2327 34,500 34,000 34,000 34,320 141 4,839,020 2024-11-08
2328 34,980 34,340 34,500 34,960 751 25,903,400 2024-11-11
2329 36,500 34,900 34,900 36,000 523 18,661,240 2024-11-12
2330 36,460 36,000 36,000 36,020 415 14,973,820 2024-11-13
2331 36,460 35,540 36,020 35,860 68 2,461,880 2024-11-14
2332 36,400 36,000 36,000 36,100 594 21,529,180 2024-11-15
2333 36,460 35,500 36,460 36,000 197 7,113,720 2024-11-18
2334 36,440 35,560 36,440 35,600 953 33,979,620 2024-11-19
2335 35,740 35,000 35,700 35,020 842 29,534,820 2024-11-20
2336 35,500 34,940 35,500 35,000 80 2,804,320 2024-11-21
2337 35,000 34,500 34,500 34,500 705 24,342,360 2024-11-22
№ Prices Traded
High Low Volume Value Date
1 2,500 2,500 248,597 621,492,500 2013-09-25
2 3,350 3,350 91,456 306,377,600 2013-10-22
3 100 100 5,555,800 555,580,000 2015-12-14
4 800 100 3,630,200 584,278,800 2015-12-21
5 300 300 1,023,100 306,930,000 2017-04-14
6 8,000 8,000 174,850 1,398,800,000 2022-11-15
7 8,000 8,000 174,850 1,398,800,000 2022-11-16
8 12,000 12,000 23,565 282,780,000 2023-11-22

Tavantolgoi (TTL)

Address:
Phone: 7535-5555, 9500-1619
Fax:
Name of Director/CEO: Chultem.Gunjdagva
Email: info@tavantolgoi.mn
Established date: 1966-04-18
Listed date: 1995-01-19
Registration № 2016656
State Registration № 1110001005
Stock type: Common
Business description: Mining
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00TTL04580

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address
1 Улаанбаатар хот дахь Төлөөлөгчийн газар

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: N/A
№ Lastname Firstname Position Percentage of shares held

Board of Directors

Last update date: N/A
№ Lastname Firstname Membership Percentage of shares held

Үнэт цаас хариуцсан мэргэжилтэн

Last update date: N/A
№ Lastname Firstname Position in the company Contact number

Influential shareholders

Last update date: 2024-11-25
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 MUNICIPAL AUTHORITY 51 % None None
2 Ajnai corporation 19.78 % None None
3 Shandas Impex LLC 16.31 % None None

History of influential shareholders

№ Lastname Firstname Percent Date
1 Ajnai corporation 20.24 % 2022-05-05
2 Ajnai corporation 19.76 % 2021-10-18
3 Ajnai corporation 19.73 % 2017-12-06
4 Shandas Impex LLC 16.97 % 2017-06-16
5 State stake 51 % 2017-06-16

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 MUNICIPAL AUTHORITY uncertain 51 %
2 Ajnai corporation uncertain 19.78 %
3 Shandas Impex LLC uncertain 16.31 %

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 52,665,200

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 52,665,200

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 52,665,200

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 4,996.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 52,665,200

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 52,665,200

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 52,665,200

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 52,665,200

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 52,665,200

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 140,102,360,600
  • Total liabilities 64,027,158,600
  • Total owner`s equity 76,075,202,000
  • Issued shares 52,665,200

Income statement

  • Sales revenue254,181,245,100
  • Cost of sales 210,357,174,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 31,345,182,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,445

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.2237
  • Earnings per share /EPS/ 595.1783
  • Price earnings ratio (P/E Ratio) 12.408

Balance sheet

  • Total assets 105,151,065,500
  • Total liabilities 54,948,271,700
  • Total owner`s equity 50,202,793,800
  • Issued shares 52,665,200

Income statement

  • Sales revenue91,686,851,900
  • Cost of sales 85,836,594,100
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 3,912,236,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 953

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0372
  • Earnings per share /EPS/ 74.285
  • Price earnings ratio (P/E Ratio) 75.1834

Balance sheet

  • Total assets 122,265,515,100
  • Total liabilities 32,736,845,700
  • Total owner`s equity 89,528,669,400
  • Issued shares 52,665,200

Income statement

  • Sales revenue263,521,783,200
  • Cost of sales 201,116,418,300
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 48,062,652,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,700

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.3931
  • Earnings per share /EPS/ 912.6074
  • Price earnings ratio (P/E Ratio) 7.0731

Balance sheet

  • Total assets 144,531,117,100
  • Total liabilities 77,316,082,600
  • Total owner`s equity 67,215,034,500
  • Issued shares 52,665,200

Income statement

  • Sales revenue123,729,621,600
  • Cost of sales 92,918,095,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 23,013,969,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,276

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.1592
  • Earnings per share /EPS/ 436.9863
  • Price earnings ratio (P/E Ratio) 15.3437

Balance sheet

  • Total assets 157,594,846,500
  • Total liabilities 67,156,994,000
  • Total owner`s equity 90,437,852,500
  • Issued shares 52,665,200

Income statement

  • Sales revenue226,360,600,600
  • Cost of sales 159,581,281,300
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 52,858,107,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,717

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.3354
  • Earnings per share /EPS/ 1003.6629
  • Price earnings ratio (P/E Ratio) 6.6706

Balance sheet

  • Total assets 145,907,092,400
  • Total liabilities 86,626,387,900
  • Total owner`s equity 59,280,704,500
  • Issued shares 52,665,200

Income statement

  • Sales revenue90,493,295,100
  • Cost of sales 61,148,096,800
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 19,256,579,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,126

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.132
  • Earnings per share /EPS/ 365.6414
  • Price earnings ratio (P/E Ratio) 21.5648

Balance sheet

  • Total assets 272,838,804,200
  • Total liabilities 105,891,547,200
  • Total owner`s equity 166,947,257,000
  • Issued shares 52,665,200

Income statement

  • Sales revenue427,930,350,000
  • Cost of sales 233,763,614,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 141,054,644,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 3,170

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.517
  • Earnings per share /EPS/ 2678.3273
  • Price earnings ratio (P/E Ratio) 3.8307

Balance sheet

  • Total assets 169,888,202,800
  • Total liabilities 85,825,887,600
  • Total owner`s equity 84,062,315,200
  • Issued shares 52,665,200

Income statement

  • Sales revenue255,013,744,000
  • Cost of sales 170,582,183,900
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 57,189,842,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,596

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.3366
  • Earnings per share /EPS/ 1085.9133
  • Price earnings ratio (P/E Ratio) 6.1009

Balance sheet

  • Total assets 147,687,060,000
  • Total liabilities 68,678,288,800
  • Total owner`s equity 79,008,771,200
  • Issued shares 52,665,200

Income statement

  • Sales revenue176,544,410,800
  • Cost of sales 108,982,341,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 54,042,354,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,500

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.3659
  • Earnings per share /EPS/ 1026.1492
  • Price earnings ratio (P/E Ratio) 4.3756

Balance sheet

  • Total assets 56,971,118,000
  • Total liabilities 28,370,405,300
  • Total owner`s equity 28,600,712,700
  • Issued shares 52,665,200

Income statement

  • Sales revenue25,322,855,500
  • Cost of sales 22,711,324,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 572,070,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 543

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.01
  • Earnings per share /EPS/ 10.8624
  • Price earnings ratio (P/E Ratio) 128.2406

Balance sheet

  • Total assets 112,335,058,100
  • Total liabilities 17,446,967,900
  • Total owner`s equity 94,888,090,200
  • Issued shares 52,665,200

Income statement

  • Sales revenue161,746,953,300
  • Cost of sales 78,786,683,800
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 62,096,483,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,802

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.5528
  • Earnings per share /EPS/ 1179.08
  • Price earnings ratio (P/E Ratio) 4.2406

Balance sheet

  • Total assets 71,291,890,200
  • Total liabilities 17,418,753,800
  • Total owner`s equity 53,873,136,400
  • Issued shares 52,665,200

Income statement

  • Sales revenue64,294,726,800
  • Cost of sales 38,403,760,400
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 19,588,854,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,023

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.2748
  • Earnings per share /EPS/ 371.9506
  • Price earnings ratio (P/E Ratio) 8.3344

Balance sheet

  • Total assets 115,497,928,705
  • Total liabilities 5,822,301,203
  • Total owner`s equity 109,675,627,502
  • Issued shares 52,665,200

Income statement

  • Sales revenue0
  • Cost of sales 88,055,570,875
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 80,057,983,480
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,083

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.6932
  • Earnings per share /EPS/ 1520.1306
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 118,561,917,691
  • Total liabilities 18,900,420,980
  • Total owner`s equity 99,661,496,711
  • Issued shares 526,652

Income statement

  • Sales revenue0
  • Cost of sales 62,965,033,145
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 76,525,701,226
  • Net income 0
  • Dividend /common/ 526,652.000
  • Dividend /preferred/ 0.000
  • Book value per share 189,236

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.6454
  • Earnings per share /EPS/ 145306.0109
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 58,835,211,819
  • Total liabilities 5,918,678,602
  • Total owner`s equity 52,916,533,217
  • Issued shares 526,652

Income statement

  • Sales revenue0
  • Cost of sales 39,939,719,186
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 42,752,748,558
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 100,477

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.7267
  • Earnings per share /EPS/ 81178.3655
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Tavantolgoi TTL 2023 year 4 Quarterly reports 2024-08-27 2024-03-22 N/A
2 Tavantolgoi TTL 2024 year 2 Quarterly reports 2024-08-27 0000-00-00 N/A
3 Tavantolgoi TTL 2023 year 4 Quarterly reports 2024-02-16 0000-00-00 N/A
4 Tavantolgoi TTL 2023 year 2 Quarterly reports 2023-08-31 0000-00-00 N/A
5 Tavantolgoi TTL 2022 year 4 Quarterly reports 2023-02-17 0000-00-00 N/A
6 Tavantolgoi TTL 2022 year 2 Quarterly reports 2022-07-28 0000-00-00 N/A
7 Tavantolgoi TTL 2021 year 4 Quarterly reports 2022-02-09 2022-03-15
8 Tavantolgoi TTL 2021 year 2 Quarterly reports 2021-07-20 0000-00-00 N/A
9 Tavantolgoi TTL 2020 year 4 Quarterly reports 2021-02-10 2021-04-13
10 Tavantolgoi TTL 2020 year 2 Quarterly reports 2020-07-20 0000-00-00
11 Tavantolgoi TTL 2019 year 4 Quarterly reports 2020-02-10 2020-03-13
12 Tavantolgoi TTL 2019 year 2 Quarterly reports 2019-08-05 0000-00-00
13 Tavantolgoi TTL 2018 year 4 Quarterly reports 2019-02-13 2019-03-15
14 Tavantolgoi TTL 2018 year 2 Quarterly reports 2018-07-23 0000-00-00
15 Tavantolgoi TTL 2017 year 4 Quarterly reports 2018-02-12 0000-00-00 N/A
16 Tavantolgoi TTL 2017 year 2 Quarterly reports 2017-08-09 0000-00-00 N/A
17 Tavantolgoi TTL 2016 year 4 Quarterly reports 2017-02-20 N/A
18 Tavantolgoi TTL 2015 year 4 Quarterly reports 2016-03-22 N/A
19 Tavantolgoi TTL 2013 year 4 Quarterly reports 2014-04-16 N/A
20 Tavantolgoi TTL 2013 year 2 Quarterly reports 2013-09-09 N/A
21 Tavantolgoi TTL 2011 year 4 Quarterly reports 2012-03-22 N/A
22 Tavantolgoi TTL 2010 year 4 Quarterly reports 2011-02-14 N/A
23 Tavantolgoi TTL 2009 year 4 Quarterly reports 2010-04-07 N/A

Contractual changes in assets

Changes in asset above 10% of compay's total asset

№ Company name Symbol Description Date Download
1 Tavantolgoi TTL 2020-05-08
2 Tavantolgoi TTL Annual report 2015 2017-06-16
3 Tavantolgoi TTL Annual report 2016 2017-06-16

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2020-04-29 14:00 hour
Record date: 2020-04-03
Declaration date: 2020-03-18
Channels of public announcement /year, month, day and publication №/: Newspaper: Unuudur sonin, Udriin sonin
Meeting venue: Meeting room of “Tavantolgoi” JSC, Tsagaan Ovoo bag, Tsogttsetsii sum, Umnugovi aimag
Meeting agenda: 1. Tavantolgoi JSC’s 2019 report of operations and financial statements 2. The Board of Director’s conclusion about report of operational and financial statements of company 3. The report of dividend distributions in 2018, about dividend distribution of the Resolution of the Board of Directors for 2019 4. To approve Board of Director’s budget for 2020 5. To nominate Board of Director’s members
Resolution: The Board of Directors of Tavantolgoi JSC 2020-03-14 №35
Members of Organizing committee of the meeting: Chairman of commission: E.Ulziijargal, members: D.Dagvadorj, T.Tegshee
Contact number: 88151415, 99111555, 99088319
Date of public announcement by MSE: 2020-04-10

Shareholders' meeting resolutions / Tavantolgoi

Shareholder meeting: Annual
Date of meeting 2020-04-29 14:00 hour
Venue of meeting: Meeting room of “Tavantolgoi” JSC, Tsagaan Ovoo bag, Tsogttsetsii sum, Umnugovi aimag
Attendance: 93 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / Tavantolgoi

Shareholder meeting: Annual
Date of meeting 2017-04-26 14:0 hour
Venue of meeting: Conference hall of the Tavantolgoi JSC, Tsagaan-Ovoo bag, Tsogttsetsii soum, Umnugovi province танхим
Attendance: 97.9 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Board decisions / Tavantolgoi

Board of Directors meeting Ээлжит
Date of meeting 2017-02-17 15:0 hour
Venue of meeting: Ulaanbaatar
Attendance: 100 %
Board of Directors meeting resolution
Resolutions Download
Other discussed issues

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY “TAVAN TOLGOI" JSC 2024-02-22 15:52:49
2 MSE RENEWS TOP 20 INDEX COMPOSITION 2024-01-15 17:28:42
3 DIVIDEND DECLARATION BY "TAVANTOLGOI" JSC FROM 2022 NET PROFIT 2023-08-03 09:07:28
4 "TAVANTOLGOI" JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2022 2022-08-15 17:26:26
5 DIVIDEND DECLARATION BY "TAVANTOLGOI" JSC 2022-02-21 11:27:32
6 ‘TAVANTOLGOI’ JSC TO PAY DIVIDENDS 2021-05-04 10:32:22
7 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
8 'TAVANTOLGOI' JSC TO PAY DIVIDENDS 2020-05-05 15:47:06
9 "TAVANTOLGOI" JSC PRESENTS ITS 2019 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2019-08-21 11:26:16
10 'TAVANTOLGOI' JSC TO PAY DIVIDENDS 2019-05-03 15:56:44
11 "TAVANTOLGOI" JSC ANNOUNCEMENT 2018-09-06 17:22:17
12 “TAVANTOLGOI” JSC TO PAY DIVIDENDS 2017-05-03 05:00:59

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024