Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Tập đoàn Khách sạn Đông Á
Dong A Hotel Group JSC
Mã CK:      DAH      3.06      ▼ -0.02 (-0.65%)      (cập nhật 04:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Du lịch - Khách sạn
Website: www.dongahotelgroup.com
DAH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 3,060 -0.02 ▼ -0.65 3,080 3,090 3,060 4,950 15,147,000
21/11/2024 3,080 0.00 ■■ 0.00 3,080 3,080 3,050 3,940 12,135,200
20/11/2024 3,080 0.01 ▲ 0.32 3,070 3,090 3,020 1,950 6,006,000
19/11/2024 3,070 0.01 ▲ 0.33 3,060 3,100 3,040 2,360 7,245,200
18/11/2024 3,060 -0.01 ▼ -0.33 3,070 3,070 3,030 4,900 14,994,000
15/11/2024 3,070 0.00 ■■ 0.00 3,070 3,110 3,050 5,400 16,578,000
14/11/2024 3,070 -0.03 ▼ -0.98 3,100 3,100 3,070 5,900 18,113,000
13/11/2024 3,100 0.00 ■■ 0.00 3,100 3,120 3,080 4,380 13,578,000
12/11/2024 3,100 0.00 ■■ 0.00 3,100 3,140 3,090 5,380 16,678,000
11/11/2024 3,100 0.00 ■■ 0.00 3,100 3,130 3,080 4,140 12,834,000
08/11/2024 3,100 0.00 ■■ 0.00 3,100 3,120 3,080 2,710 8,401,000
07/11/2024 3,100 0.02 ▲ 0.65 3,080 3,130 3,070 3,200 9,920,000
06/11/2024 3,080 0.02 ▲ 0.65 3,060 3,090 3,060 8,170 25,163,600
05/11/2024 3,060 -0.01 ▼ -0.33 3,070 3,080 3,050 3,690 11,291,400
04/11/2024 3,070 -0.01 ▼ -0.33 3,080 3,090 3,030 2,700 8,289,000
01/11/2024 3,080 0.00 ■■ 0.00 3,080 3,100 3,070 1,140 3,511,200
31/10/2024 3,080 -0.02 ▼ -0.65 3,100 3,110 3,050 7,540 23,223,200
30/10/2024 3,100 -0.01 ▼ -0.32 3,110 3,110 3,070 3,120 9,672,000
29/10/2024 3,110 0.01 ▲ 0.32 3,100 3,120 3,090 1,720 5,349,200
28/10/2024 3,100 0.00 ■■ 0.00 3,100 3,100 3,080 970 3,007,000
25/10/2024 3,100 -0.03 ▼ -0.97 3,130 3,120 3,080 1,760 5,456,000
24/10/2024 3,130 -0.01 ▼ -0.32 3,140 3,140 3,070 2,190 6,854,700
23/10/2024 3,140 0.04 ▲ 1.27 3,100 3,180 3,050 8,210 25,779,400
22/10/2024 3,100 -0.02 ▼ -0.65 3,120 3,130 3,070 1,430 4,433,000
21/10/2024 3,120 -0.01 ▼ -0.32 3,130 3,130 3,090 2,210 6,895,200
18/10/2024 3,130 0.01 ▲ 0.32 3,120 3,160 3,110 3,440 10,767,200
17/10/2024 3,120 0.01 ▲ 0.32 3,110 3,150 3,080 4,890 15,256,800
16/10/2024 3,110 0.00 ■■ 0.00 3,110 3,170 3,080 4,960 15,425,600
15/10/2024 3,110 -0.03 ▼ -0.96 3,140 3,140 3,050 5,870 18,255,700
14/10/2024 3,140 -0.01 ▼ -0.32 3,150 3,150 3,100 5,950 18,683,000
11/10/2024 3,150 0.00 ■■ 0.00 3,150 3,180 3,060 9,850 31,027,500
10/10/2024 3,150 -0.05 ▼ -1.59 3,200 3,200 3,150 4,040 12,726,000
09/10/2024 3,200 -0.02 ▼ -0.63 3,220 3,220 3,150 7,300 23,360,000
08/10/2024 3,220 -0.01 ▼ -0.31 3,230 3,280 3,160 3,080 9,917,600
07/10/2024 3,230 0.05 ▲ 1.55 3,180 3,250 3,180 4,570 14,761,100
04/10/2024 3,180 -0.06 ▼ -1.89 3,240 3,270 3,100 6,770 21,528,600
03/10/2024 3,240 -0.04 ▼ -1.23 3,280 3,290 3,210 3,570 11,566,800
02/10/2024 3,280 -0.03 ▼ -0.91 3,310 3,300 3,260 1,350 4,428,000
01/10/2024 3,310 0.11 ▲ 3.32 3,200 3,420 3,180 16,450 54,449,500
30/09/2024 3,200 -0.03 ▼ -0.94 3,230 3,230 3,170 19,000 60,800,000
27/09/2024 3,230 0.00 ■■ 0.00 3,230 3,260 3,200 3,440 11,111,200
26/09/2024 3,230 -0.02 ▼ -0.62 3,250 3,250 3,200 13,290 42,926,700
25/09/2024 3,250 0.00 ■■ 0.00 3,250 3,290 3,210 7,580 24,635,000
24/09/2024 3,250 -0.04 ▼ -1.23 3,290 3,340 3,250 5,540 18,005,000
23/09/2024 3,290 0.14 ▲ 4.26 3,150 3,330 3,110 28,880 95,015,200
20/09/2024 3,150 0.02 ▲ 0.63 3,130 3,170 3,130 10,810 34,051,500
19/09/2024 3,130 -0.02 ▼ -0.64 3,150 3,170 3,110 8,200 25,666,000
18/09/2024 3,150 -0.01 ▼ -0.32 3,160 3,170 3,130 11,280 35,532,000
17/09/2024 3,160 0.04 ▲ 1.27 3,120 3,170 3,110 4,920 15,547,200
16/09/2024 3,120 -0.01 ▼ -0.32 3,130 3,180 3,110 3,000 9,360,000
13/09/2024 3,130 -0.01 ▼ -0.32 3,140 3,150 3,090 10,220 31,988,600
12/09/2024 3,140 -0.01 ▼ -0.32 3,150 3,170 3,120 5,310 16,673,400
11/09/2024 3,150 -0.07 ▼ -2.22 3,220 3,200 3,120 10,060 31,689,000
10/09/2024 3,220 -0.03 ▼ -0.93 3,250 3,250 3,190 3,300 10,626,000
09/09/2024 3,250 -0.02 ▼ -0.62 3,270 3,270 3,200 2,710 8,807,500
06/09/2024 3,270 -0.01 ▼ -0.31 3,280 3,280 3,230 4,630 15,140,100
05/09/2024 3,280 -0.02 ▼ -0.61 3,300 3,300 3,260 4,500 14,760,000
04/09/2024 3,300 0.00 ■■ 0.00 3,300 3,340 3,260 6,640 21,912,000
30/08/2024 3,300 0.00 ■■ 0.00 3,300 3,300 3,280 2,070 6,831,000
29/08/2024 3,300 0.00 ■■ 0.00 3,300 3,300 3,280 4,700 15,510,000
28/08/2024 3,300 0.03 ▲ 0.91 3,270 3,300 3,260 9,260 30,558,000
27/08/2024 3,270 0.01 ▲ 0.31 3,260 3,270 3,240 5,420 17,723,400
26/08/2024 3,260 -0.02 ▼ -0.61 3,280 3,280 3,260 7,450 24,287,000
23/08/2024 3,280 -0.04 ▼ -1.22 3,320 3,340 3,250 9,860 32,340,800
22/08/2024 3,320 -0.03 ▼ -0.90 3,350 3,360 3,120 15,530 51,559,600
21/08/2024 3,350 -0.03 ▼ -0.90 3,380 3,380 3,150 19,290 64,621,500
20/08/2024 3,380 0.01 ▲ 0.30 3,370 3,400 3,350 4,150 14,027,000
19/08/2024 3,370 -0.03 ▼ -0.89 3,400 3,410 3,360 11,810 39,799,700
16/08/2024 3,400 0.04 ▲ 1.18 3,360 3,450 3,330 10,820 36,788,000
15/08/2024 3,360 -0.02 ▼ -0.60 3,380 3,390 3,340 5,330 17,908,800
14/08/2024 3,380 0.07 ▲ 2.07 3,310 3,420 3,300 5,730 19,367,400
13/08/2024 3,310 0.01 ▲ 0.30 3,300 3,340 3,300 4,850 16,053,500
12/08/2024 3,300 -0.07 ▼ -2.12 3,370 3,380 3,300 7,750 25,575,000
09/08/2024 3,370 0.00 ■■ 0.00 3,370 3,410 3,360 8,400 28,308,000
08/08/2024 3,370 -0.04 ▼ -1.19 3,410 3,410 3,350 5,240 17,658,800
07/08/2024 3,410 0.00 ■■ 0.00 3,410 3,430 3,360 5,670 19,334,700
06/08/2024 3,410 0.10 ▲ 2.93 3,310 3,420 3,290 11,380 38,805,800
05/08/2024 3,310 -0.18 ▼ -5.44 3,490 3,480 3,310 11,900 39,389,000
02/08/2024 3,490 -0.04 ▼ -1.15 3,530 3,530 3,400 9,240 32,247,600
01/08/2024 3,530 -0.09 ▼ -2.55 3,620 3,630 3,500 17,340 61,210,200
31/07/2024 3,620 0.03 ▲ 0.83 3,590 3,640 3,580 11,810 42,752,200
30/07/2024 3,590 -0.03 ▼ -0.84 3,620 3,620 3,580 5,290 18,991,100
29/07/2024 3,620 0.02 ▲ 0.55 3,600 3,650 3,600 4,600 16,652,000
26/07/2024 3,600 -0.02 ▼ -0.56 3,620 3,660 3,600 5,990 21,564,000
25/07/2024 3,620 -0.03 ▼ -0.83 3,650 3,690 3,610 5,270 19,077,400
24/07/2024 3,650 0.06 ▲ 1.64 3,590 3,650 3,550 12,190 44,493,500
23/07/2024 3,590 -0.03 ▼ -0.84 3,620 3,620 3,580 9,050 32,489,500
22/07/2024 3,620 -0.10 ▼ -2.76 3,720 3,720 3,600 17,310 62,662,200
19/07/2024 3,720 -0.05 ▼ -1.34 3,770 3,790 3,680 12,190 45,346,800
18/07/2024 3,770 0.00 ■■ 0.00 3,770 3,830 3,690 19,690 74,231,300
17/07/2024 3,770 -0.07 ▼ -1.86 3,840 3,860 3,610 18,000 67,860,000
16/07/2024 3,840 0.00 ■■ 0.00 3,840 3,880 3,820 10,280 39,475,200
15/07/2024 3,840 -0.03 ▼ -0.78 3,870 3,880 3,840 7,920 30,412,800
12/07/2024 3,870 -0.01 ▼ -0.26 3,880 3,900 3,860 8,810 34,094,700
11/07/2024 3,880 0.00 ■■ 0.00 3,880 3,890 3,850 4,080 15,830,400
10/07/2024 3,880 0.00 ■■ 0.00 3,880 3,890 3,840 9,540 37,015,200
09/07/2024 3,880 0.01 ▲ 0.26 3,870 3,900 3,850 11,770 45,667,600
08/07/2024 3,870 -0.02 ▼ -0.52 3,890 3,900 3,870 4,220 16,331,400
05/07/2024 3,890 0.01 ▲ 0.26 3,880 3,910 3,860 7,880 30,653,200
04/07/2024 3,880 -0.02 ▼ -0.52 3,900 3,940 3,850 6,080 23,590,400
03/07/2024 3,900 -0.02 ▼ -0.51 3,920 3,940 3,870 7,820 30,498,000
02/07/2024 3,920 0.01 ▲ 0.26 3,910 3,930 3,890 5,570 21,834,400
01/07/2024 3,910 -0.03 ▼ -0.77 3,940 3,970 3,860 7,910 30,928,100
28/06/2024 3,940 -0.01 ▼ -0.25 3,950 3,950 3,910 7,410 29,195,400
27/06/2024 3,950 0.07 ▲ 1.77 3,880 4,030 3,890 39,250 155,037,500
26/06/2024 3,880 0.04 ▲ 1.03 3,840 3,930 3,870 11,990 46,521,200
25/06/2024 3,840 0.00 ■■ 0.00 3,840 3,910 3,830 15,360 58,982,400
24/06/2024 3,840 -0.09 ▼ -2.34 3,930 3,930 3,840 28,740 110,361,600
21/06/2024 3,930 -0.02 ▼ -0.51 3,950 3,970 3,910 6,240 24,523,200
20/06/2024 3,950 0.02 ▲ 0.51 3,930 3,960 3,900 26,540 104,833,000
19/06/2024 3,930 -0.02 ▼ -0.51 3,950 3,960 3,910 16,700 65,631,000
18/06/2024 3,950 0.00 ■■ 0.00 3,950 4,010 3,950 18,350 72,482,500
17/06/2024 3,950 -0.03 ▼ -0.76 3,980 4,000 3,950 9,370 37,011,500
14/06/2024 3,980 -0.02 ▼ -0.50 4,000 4,030 3,950 21,140 84,137,200
13/06/2024 4,000 0.00 ■■ 0.00 4,000 4,030 3,980 11,340 45,360,000
12/06/2024 4,000 -0.02 ▼ -0.50 4,020 4,020 3,960 18,410 73,640,000
11/06/2024 4,020 0.04 ▲ 1.00 3,980 4,060 3,980 26,410 106,168,200
10/06/2024 3,980 0.04 ▲ 1.01 3,940 4,100 3,930 50,430 200,711,400
07/06/2024 3,940 -0.01 ▼ -0.25 3,950 3,980 3,910 23,560 92,826,400
06/06/2024 3,950 0.01 ▲ 0.25 3,940 3,960 3,940 6,560 25,912,000
05/06/2024 3,940 0.00 ■■ 0.00 3,940 3,970 3,930 18,860 74,308,400
04/06/2024 3,940 -0.02 ▼ -0.51 3,960 3,980 3,930 14,040 55,317,600
03/06/2024 3,960 0.01 ▲ 0.25 3,950 4,000 3,950 18,930 74,962,800
31/05/2024 3,950 0.00 ■■ 0.00 3,950 3,980 3,920 10,900 43,055,000
30/05/2024 3,950 -0.04 ▼ -1.01 3,990 3,990 3,920 21,100 83,345,000
29/05/2024 3,990 -0.01 ▼ -0.25 4,000 4,000 3,950 39,130 156,128,700
28/05/2024 4,000 0.01 ▲ 0.25 3,990 4,010 3,980 11,190 44,760,000
27/05/2024 3,990 -0.01 ▼ -0.25 4,000 4,020 3,970 10,330 41,216,700
24/05/2024 4,000 -0.06 ▼ -1.50 4,060 4,080 3,970 22,320 89,280,000
23/05/2024 4,060 -0.01 ▼ -0.25 4,070 4,110 4,020 12,630 51,277,800
22/05/2024 4,070 0.10 ▲ 2.46 3,970 4,080 3,970 40,480 164,753,600
21/05/2024 3,970 0.06 ▲ 1.51 3,910 3,970 3,910 13,420 53,277,400
20/05/2024 3,910 -0.05 ▼ -1.28 3,960 3,990 3,910 15,890 62,129,900
17/05/2024 3,960 -0.02 ▼ -0.51 3,980 3,980 3,920 11,210 44,391,600
16/05/2024 3,980 -0.01 ▼ -0.25 3,990 4,000 3,960 10,080 40,118,400
15/05/2024 3,990 0.00 ■■ 0.00 3,990 4,000 3,950 13,410 53,505,900
14/05/2024 3,990 0.02 ▲ 0.50 3,970 4,000 3,970 15,770 62,922,300
13/05/2024 3,970 0.02 ▲ 0.50 3,950 3,980 3,940 16,660 66,140,200
10/05/2024 3,950 -0.01 ▼ -0.25 3,960 3,970 3,890 10,690,000 42,225,500,000
09/05/2024 3,960 0.01 ▲ 0.25 3,950 4,000 3,900 11,780 46,648,800
08/05/2024 3,950 -0.05 ▼ -1.27 4,000 4,000 3,900 18,490 73,035,500
02/05/2024 3,980 0.09 ▲ 2.26 3,890 4,000 3,920 4,410 17,551,800
26/04/2024 3,890 0.00 ■■ 0.00 3,890 3,990 3,870 6,490 25,246,100
25/04/2024 3,890 -0.09 ▼ -2.31 3,980 4,040 3,890 6,890 26,802,100
24/04/2024 3,980 0.02 ▲ 0.50 3,960 4,070 3,930 2,270 9,034,600
23/04/2024 3,960 0.11 ▲ 2.78 3,850 4,100 3,890 24,190 95,792,400
22/04/2024 3,850 0.01 ▲ 0.26 3,840 3,980 3,830 8,040 30,954,000
19/04/2024 3,840 -0.05 ▼ -1.30 3,890 3,900 3,820 22,970 88,204,800
17/04/2024 3,890 0.02 ▲ 0.51 3,870 3,940 3,820 17,320 67,374,800
16/04/2024 3,870 -0.03 ▼ -0.78 3,900 3,940 3,640 29,800 115,326,000
15/04/2024 3,900 -0.16 ▼ -4.10 4,060 4,080 3,900 14,320 55,848,000
12/04/2024 4,060 -0.01 ▼ -0.25 4,070 4,090 4,040 5,270 21,396,200
11/04/2024 4,070 -0.02 ▼ -0.49 4,090 4,080 4,030 12,590 51,241,300
10/04/2024 4,090 -0.01 ▼ -0.24 4,100 4,120 4,060 15,070 61,636,300
09/04/2024 4,100 -0.02 ▼ -0.49 4,120 4,120 4,070 21,740 89,134,000
08/04/2024 4,120 -0.01 ▼ -0.24 4,130 4,150 4,110 12,960 53,395,200
05/04/2024 4,120 -0.03 ▼ -0.73 4,150 4,140 4,110 16,070 66,208,400
04/04/2024 4,150 -0.01 ▼ -0.24 4,160 4,170 4,120 11,750 48,762,500
03/04/2024 4,160 -0.02 ▼ -0.48 4,180 4,200 4,150 22,660 94,265,600
02/04/2024 4,180 0.03 ▲ 0.72 4,150 4,190 4,120 35,500 148,390,000
01/04/2024 4,150 0.02 ▲ 0.48 4,130 4,190 4,120 22,910 95,076,500
29/03/2024 4,130 0.00 ■■ 0.00 4,130 4,150 4,100 16,560 68,392,800
28/03/2024 4,130 -0.01 ▼ -0.24 4,140 4,160 4,120 20,190 83,384,700
27/03/2024 4,140 -0.03 ▼ -0.72 4,170 4,170 4,140 22,590 93,522,600
26/03/2024 4,170 0.01 ▲ 0.24 4,160 4,180 4,130 12,300 51,291,000
25/03/2024 4,160 0.01 ▲ 0.24 4,150 4,190 4,140 21,920 91,187,200
22/03/2024 4,150 -0.01 ▼ -0.24 4,160 4,180 4,130 13,630 56,564,500
21/03/2024 4,160 0.05 ▲ 1.20 4,110 4,220 4,120 19,710 81,993,600
20/03/2024 4,110 -0.04 ▼ -0.97 4,150 4,200 4,110 24,720 101,599,200
19/03/2024 4,150 -0.06 ▼ -1.45 4,210 4,210 4,150 26,900 111,635,000
18/03/2024 4,210 -0.02 ▼ -0.48 4,230 4,220 4,130 31,180 131,267,800
15/03/2024 4,230 -0.01 ▼ -0.24 4,240 4,250 4,200 22,210 93,948,300
14/03/2024 4,240 0.01 ▲ 0.24 4,230 4,250 4,190 32,070 135,976,800
13/03/2024 4,230 0.01 ▲ 0.24 4,220 4,230 4,180 19,230 81,342,900
12/03/2024 4,220 0.02 ▲ 0.47 4,200 4,220 4,190 15,680 66,169,600
11/03/2024 4,200 -0.03 ▼ -0.71 4,230 4,250 4,200 13,260 55,692,000
08/03/2024 4,230 -0.04 ▼ -0.95 4,270 4,300 4,160 37,480 158,540,400
07/03/2024 4,270 0.10 ▲ 2.34 4,170 4,300 4,250 23,940 102,223,800
06/03/2024 4,290 -0.06 ▼ -1.40 4,350 4,360 4,270 28,920 124,066,800
05/03/2024 4,350 -0.01 ▼ -0.23 4,360 4,380 4,300 12,720 55,332,000
04/03/2024 4,360 -0.01 ▼ -0.23 4,370 4,400 4,340 21,440 93,478,400
01/03/2024 4,370 0.01 ▲ 0.23 4,360 4,400 4,320 32,090 140,233,300
29/02/2024 4,360 0.01 ▲ 0.23 4,350 4,370 4,320 20,190 88,028,400
28/02/2024 4,350 0.05 ▲ 1.15 4,300 4,360 4,290 45,710 198,838,500
27/02/2024 4,300 0.02 ▲ 0.47 4,280 4,310 4,270 11,230 48,289,000
26/02/2024 4,280 0.01 ▲ 0.23 4,270 4,300 4,210 24,030 102,848,400
23/02/2024 4,270 -0.11 ▼ -2.58 4,380 4,440 4,250 18,720 79,934,400
22/02/2024 4,380 -0.01 ▼ -0.23 4,390 4,470 4,360 21,310 93,337,800
21/02/2024 4,390 0.12 ▲ 2.73 4,270 4,500 4,260 28,550 125,334,500
20/02/2024 4,270 -0.06 ▼ -1.41 4,330 4,330 4,250 31,270 133,522,900
19/02/2024 4,330 0.00 ■■ 0.00 4,330 4,360 4,270 6,280 27,192,400
16/02/2024 4,330 0.08 ▲ 1.85 4,250 4,360 4,240 12,430 53,821,900
15/02/2024 4,250 0.08 ▲ 1.88 4,170 4,310 4,190 10,250 43,562,500
07/02/2024 4,170 0.00 ■■ 0.00 4,170 4,180 4,140 11,610 48,413,700
06/02/2024 4,170 0.00 ■■ 0.00 4,170 4,200 4,170 6,730 28,064,100
05/02/2024 4,170 0.01 ▲ 0.24 4,160 4,180 4,160 17,480 72,891,600
02/02/2024 4,160 -0.01 ▼ -0.24 4,170 4,190 4,160 14,180 58,988,800
01/02/2024 4,170 0.01 ▲ 0.24 4,160 4,190 4,140 6,500 27,105,000
31/01/2024 4,160 -0.04 ▼ -0.96 4,200 4,300 4,160 7,830 32,572,800
30/01/2024 4,200 0.03 ▲ 0.71 4,170 4,300 4,160 11,460 48,132,000
29/01/2024 4,170 -0.07 ▼ -1.68 4,240 4,240 4,130 17,240 71,890,800
19/01/2024 4,360 0.04 ▲ 0.92 4,320 4,390 4,340 11,140 48,570,400
18/01/2024 4,320 -0.01 ▼ -0.23 4,330 4,390 4,310 6,310 27,259,200
17/01/2024 4,330 0.01 ▲ 0.23 4,320 4,390 4,300 7,550 32,691,500
16/01/2024 4,320 0.00 ■■ 0.00 4,320 4,380 4,260 13,120 56,678,400
15/01/2024 4,320 -0.02 ▼ -0.46 4,340 4,440 4,320 4,680 20,217,600
12/01/2024 4,340 -0.06 ▼ -1.38 4,400 4,410 4,340 33,840 146,865,600
11/01/2024 4,400 0.00 ■■ 0.00 4,400 4,440 4,380 21,060 92,664,000
10/01/2024 4,400 -0.01 ▼ -0.23 4,410 4,470 4,380 17,560 77,264,000
09/01/2024 4,410 -0.04 ▼ -0.91 4,450 4,460 4,390 11,850 52,258,500
08/01/2024 4,450 -0.04 ▼ -0.90 4,490 4,560 4,400 11,570 51,486,500
05/01/2024 4,490 -0.03 ▼ -0.67 4,520 4,580 4,430 17,780 79,832,200
04/01/2024 4,520 0.06 ▲ 1.33 4,460 4,660 4,460 49,340 223,016,800
03/01/2024 4,460 0.10 ▲ 2.24 4,360 4,640 4,200 89,680 399,972,800
02/01/2024 4,360 -0.04 ▼ -0.92 4,400 4,430 4,360 14,240 62,086,400
29/12/2023 4,400 -0.09 ▼ -2.05 4,490 4,510 4,400 9,970 43,868,000
28/12/2023 4,490 0.13 ▲ 2.90 4,360 4,600 4,340 31,820 142,871,800
27/12/2023 4,360 0.00 ■■ 0.00 4,360 4,390 4,330 8,680 37,844,800
26/12/2023 4,360 0.01 ▲ 0.23 4,350 4,380 4,310 11,260 49,093,600
25/12/2023 4,350 0.00 ■■ 0.00 4,350 4,390 4,340 7,490 32,581,500
22/12/2023 4,350 -0.02 ▼ -0.46 4,370 4,390 4,320 16,450 71,557,500
21/12/2023 4,370 0.01 ▲ 0.23 4,360 4,380 4,300 13,480 58,907,600
20/12/2023 4,360 0.07 ▲ 1.61 4,290 4,380 4,280 13,540 59,034,400
19/12/2023 4,290 -0.05 ▼ -1.17 4,340 4,340 4,220 15,380 65,980,200
18/12/2023 4,340 0.02 ▲ 0.46 4,320 4,400 4,250 9,460 41,056,400
15/12/2023 4,320 -0.04 ▼ -0.93 4,360 4,410 4,320 14,230 61,473,600
14/12/2023 4,360 -0.04 ▼ -0.92 4,400 4,440 4,320 58,300 254,188,000
13/12/2023 4,340 -0.06 ▼ -1.38 4,400 0 0 15,390 66,792,600
12/12/2023 4,400 0.01 ▲ 0.23 4,390 4,480 4,360 12,030 52,932,000
11/12/2023 4,390 -0.01 ▼ -0.23 4,400 4,500 4,270 11,560 50,748,400
08/12/2023 4,400 -0.13 ▼ -2.95 4,530 4,530 4,400 13,820 60,808,000
07/12/2023 4,530 0.07 ▲ 1.55 4,460 4,660 4,400 60,930 276,012,900
06/12/2023 4,460 0.24 ▲ 5.38 4,220 4,510 4,230 77,270 344,624,200
05/12/2023 4,220 0.00 ■■ 0.00 4,220 4,260 4,190 26,620 112,336,400
04/12/2023 4,220 0.05 ▲ 1.18 4,170 4,260 4,170 32,230 136,010,600
01/12/2023 4,170 0.00 ■■ 0.00 4,170 4,220 4,130 16,230 67,679,100
30/11/2023 4,150 -0.02 ▼ -0.48 4,170 4,220 4,130 15,840 65,736,000
29/11/2023 4,170 0.10 ▲ 2.40 4,070 4,250 4,040 48,380 201,744,600
28/11/2023 4,070 0.02 ▲ 0.49 4,050 4,100 4,030 39,260 159,788,200
27/11/2023 4,050 -0.01 ▼ -0.25 4,060 4,110 4,040 12,030 48,721,500
24/11/2023 4,060 -0.01 ▼ -0.25 4,070 4,090 4,020 28,890 117,293,400
23/11/2023 4,070 0.01 ▲ 0.25 4,060 4,290 4,060 68,640 279,364,800
22/11/2023 4,060 -0.01 ▼ -0.25 4,070 4,070 4,000 38,500 156,310,000
21/11/2023 4,070 -0.01 ▼ -0.25 4,080 4,100 4,050 28,450 115,791,500
20/11/2023 4,080 0.02 ▲ 0.49 4,060 4,090 4,000 16,140 65,851,200
17/11/2023 4,060 0.01 ▲ 0.25 4,050 4,160 4,040 63,920 259,515,200
16/11/2023 4,050 0.01 ▲ 0.25 4,040 4,080 4,020 25,490 103,234,500
15/11/2023 4,040 -0.02 ▼ -0.50 4,060 4,140 4,040 26,980 108,999,200
14/11/2023 4,060 0.00 ■■ 0.00 4,060 4,090 4,010 33,240 134,954,400
13/11/2023 4,060 0.01 ▲ 0.25 4,050 4,130 4,000 38,620 156,797,200
10/11/2023 4,050 -0.05 ▼ -1.23 4,100 4,170 4,000 52,570 212,908,500
09/11/2023 4,100 0.09 ▲ 2.20 4,010 4,200 4,020 57,000 233,700,000
08/11/2023 4,010 0.07 ▲ 1.75 3,940 4,080 3,910 40,870 163,888,700
07/11/2023 3,940 -0.06 ▼ -1.52 4,000 4,000 3,930 7,620 30,022,800
06/11/2023 4,000 0.03 ▲ 0.75 3,970 4,080 3,970 11,840 47,360,000
03/11/2023 3,970 -0.02 ▼ -0.50 3,990 4,190 3,940 13,410 53,237,700
02/11/2023 3,990 0.26 ▲ 6.52 3,730 3,990 3,750 42,580 169,894,200
01/11/2023 3,730 0.04 ▲ 1.07 3,690 3,770 3,630 21,190 79,038,700
31/10/2023 3,750 0.00 ■■ 0.00 3,750 3,750 3,730 70 262,500
30/10/2023 3,750 -0.05 ▼ -1.33 3,800 3,820 3,740 12,680 47,550,000
27/10/2023 3,800 -0.06 ▼ -1.58 3,860 4,000 3,690 29,170 110,846,000
26/10/2023 3,860 -0.28 ▼ -7.25 4,140 4,110 3,860 114,420 441,661,200
25/10/2023 4,140 0.03 ▲ 0.72 4,110 4,180 4,120 25,200 104,328,000
24/10/2023 4,110 -0.01 ▼ -0.24 4,120 4,170 4,100 18,410 75,665,100
23/10/2023 4,120 -0.01 ▼ -0.24 4,130 4,190 4,080 17,730 73,047,600
20/10/2023 4,130 0.05 ▲ 1.21 4,080 4,220 4,040 36,080 149,010,400
19/10/2023 4,080 -0.27 ▼ -6.62 4,350 4,360 4,050 90,100 367,608,000
18/10/2023 4,350 -0.28 ▼ -6.44 4,630 4,630 4,350 89,810 390,673,500
17/10/2023 4,630 0.00 ■■ 0.00 4,630 4,670 4,630 30,920 143,159,600
16/10/2023 4,630 -0.05 ▼ -1.08 4,680 4,700 4,620 29,670 137,372,100
13/10/2023 4,680 -0.05 ▼ -1.07 4,730 4,740 4,660 26,890 125,845,200
12/10/2023 4,730 0.03 ▲ 0.63 4,700 4,790 4,700 32,910 155,664,300
11/10/2023 4,700 0.00 ■■ 0.00 4,700 4,740 4,650 30,410 142,927,000
10/10/2023 4,700 0.04 ▲ 0.85 4,660 4,730 4,660 42,030 197,541,000
09/10/2023 4,660 -0.02 ▼ -0.43 4,680 4,700 4,630 26,310 122,604,600
06/10/2023 4,680 0.02 ▲ 0.43 4,660 4,700 4,580 27,100 126,828,000
05/10/2023 4,660 -0.01 ▼ -0.21 4,670 4,700 4,600 22,820 106,341,200
04/10/2023 4,670 0.07 ▲ 1.50 4,600 4,740 4,330 35,480 165,691,600
03/10/2023 4,600 -0.20 ▼ -4.35 4,800 4,790 4,480 59,450 273,470,000
02/10/2023 4,800 0.02 ▲ 0.42 4,780 4,890 4,760 24,860 119,328,000
29/09/2023 4,780 0.02 ▲ 0.42 4,760 4,880 4,710 37,140 177,529,200
28/09/2023 4,760 -0.12 ▼ -2.52 4,880 4,880 4,750 43,250 205,870,000
27/09/2023 4,880 -0.01 ▼ -0.20 4,890 4,950 4,700 78,730 384,202,400
26/09/2023 4,890 -0.09 ▼ -1.84 4,980 4,980 4,640 141,120 690,076,800
22/09/2023 5,150 0.01 ▲ 0.19 5,140 5,150 4,930 166,230 856,084,500
21/09/2023 5,140 0.12 ▲ 2.33 5,020 5,250 4,950 117,940 606,211,600
20/09/2023 5,020 0.07 ▲ 1.39 4,950 5,060 4,960 63,590 319,221,800
19/09/2023 4,950 -0.05 ▼ -1.01 5,000 5,010 4,900 124,370 615,631,500
18/09/2023 5,000 -0.01 ▼ -0.20 5,010 5,050 4,970 97,570 487,850,000
15/09/2023 4,990 0.04 ▲ 0.80 4,950 5,050 4,980 28,400 141,716,000
14/09/2023 4,950 0.02 ▲ 0.40 4,930 5,060 4,870 165,840 820,908,000
13/09/2023 4,930 -0.01 ▼ -0.20 4,940 4,940 4,880 93,120 459,081,600
12/09/2023 4,940 0.10 ▲ 2.02 4,840 4,960 4,800 81,360 401,918,400
11/09/2023 4,840 -0.06 ▼ -1.24 4,900 4,900 4,800 139,040 672,953,600
08/09/2023 4,900 -0.02 ▼ -0.41 4,920 4,960 4,860 89,960 440,804,000
07/09/2023 4,920 0.09 ▲ 1.83 4,830 4,930 4,830 128,630 632,859,600
06/09/2023 4,830 0.03 ▲ 0.62 4,800 4,830 4,750 100,220 484,062,600
05/09/2023 4,800 0.03 ▲ 0.63 4,770 4,990 4,790 64,230 308,304,000
31/08/2023 4,770 0.00 ■■ 0.00 4,770 4,840 4,740 91,150 434,785,500
30/08/2023 4,770 0.03 ▲ 0.63 4,740 4,900 4,740 63,350 302,179,500
29/08/2023 4,740 0.09 ▲ 1.90 4,650 4,780 4,650 65,760 311,702,400
28/08/2023 4,650 0.04 ▲ 0.86 4,610 4,700 4,570 79,400 369,210,000
25/08/2023 4,610 -0.10 ▼ -2.17 4,710 4,750 4,610 90,800 418,588,000
24/08/2023 4,710 0.06 ▲ 1.27 4,650 4,730 4,650 85,520 402,799,200
23/08/2023 4,650 -0.07 ▼ -1.51 4,720 4,760 4,650 77,500 360,375,000
22/08/2023 4,720 0.04 ▲ 0.85 4,680 4,750 4,520 92,780 437,921,600
21/08/2023 4,680 -0.08 ▼ -1.71 4,760 4,770 4,460 175,440 821,059,200
18/08/2023 4,760 -0.35 ▼ -7.35 5,110 5,090 4,760 450,910 2,146,331,600
17/08/2023 5,110 -0.15 ▼ -2.94 5,260 5,250 5,100 221,890 1,133,857,900
16/08/2023 5,260 -0.14 ▼ -2.66 5,400 5,420 5,260 145,210 763,804,600
15/08/2023 5,400 0.06 ▲ 1.11 5,340 5,440 5,320 204,470 1,104,138,000
14/08/2023 5,340 0.04 ▲ 0.75 5,300 5,460 5,290 174,060 929,480,400
11/08/2023 5,300 0.00 ■■ 0.00 5,300 5,390 5,070 282,280 1,496,084,000
10/08/2023 5,300 -0.20 ▼ -3.77 5,500 5,620 5,280 324,930 1,722,129,000
09/08/2023 5,500 0.10 ▲ 1.82 5,400 5,700 5,390 211,030 1,160,665,000
08/08/2023 5,400 0.05 ▲ 0.93 5,350 5,540 5,400 383,360 2,070,144,000
07/08/2023 5,350 0.00 ■■ 0.00 5,350 5,470 5,260 299,170 1,600,559,500
04/08/2023 5,350 0.05 ▲ 0.93 5,300 5,450 5,300 214,320 1,146,612,000
03/08/2023 5,300 0.34 ▲ 6.42 4,960 5,300 4,900 627,160 3,323,948,000
02/08/2023 4,960 0.01 ▲ 0.20 4,950 4,970 4,890 120,100 595,696,000
01/08/2023 4,950 -0.07 ▼ -1.41 5,020 5,090 4,910 208,860 1,033,857,000
31/07/2023 5,020 0.07 ▲ 1.39 4,950 5,120 4,940 234,160 1,175,483,200
28/07/2023 4,950 0.05 ▲ 1.01 4,900 5,020 4,860 276,000 1,366,200,000
27/07/2023 4,900 0.10 ▲ 2.04 4,800 4,920 4,810 228,300 1,118,670,000
26/07/2023 4,800 -0.01 ▼ -0.21 4,810 4,850 4,790 155,890 748,272,000
25/07/2023 4,810 -0.07 ▼ -1.46 4,880 4,940 4,780 130,240 626,454,400
24/07/2023 4,880 0.08 ▲ 1.64 4,800 4,920 4,770 208,250 1,016,260,000
21/07/2023 4,800 0.00 ■■ 0.00 4,800 4,820 4,720 127,190 610,512,000
20/07/2023 4,800 0.10 ▲ 2.08 4,700 4,830 4,710 116,780 560,544,000
19/07/2023 4,700 -0.29 ▼ -6.17 4,990 5,050 4,700 265,040 1,245,688,000
18/07/2023 4,990 -0.06 ▼ -1.20 5,050 5,070 4,960 176,820 882,331,800
17/07/2023 5,050 0.17 ▲ 3.37 4,880 5,070 4,910 296,740 1,498,537,000
14/07/2023 4,880 0.14 ▲ 2.87 4,740 4,890 4,770 257,300 1,255,624,000
13/07/2023 4,740 0.03 ▲ 0.63 4,710 4,800 4,710 126,470 599,467,800
12/07/2023 4,710 -0.05 ▼ -1.06 4,760 4,780 4,690 96,400 454,044,000
11/07/2023 4,760 -0.02 ▼ -0.42 4,780 4,860 4,750 119,140 567,106,400
10/07/2023 4,780 0.11 ▲ 2.30 4,670 4,780 4,680 131,510 628,617,800
07/07/2023 4,670 0.04 ▲ 0.86 4,630 4,700 4,620 84,980 396,856,600
06/07/2023 4,630 -0.07 ▼ -1.51 4,700 4,730 4,610 96,110 444,989,300
05/07/2023 4,700 0.00 ■■ 0.00 4,700 4,740 4,680 79,870 375,389,000
04/07/2023 4,700 0.04 ▲ 0.85 4,660 4,700 4,660 57,860 271,942,000
03/07/2023 4,660 0.04 ▲ 0.86 4,620 4,710 4,650 38,490 179,363,400
30/06/2023 4,620 -0.02 ▼ -0.43 4,640 4,680 4,590 102,720 474,566,400
29/06/2023 4,640 -0.11 ▼ -2.37 4,750 4,770 4,640 178,520 828,332,800
28/06/2023 4,750 -0.09 ▼ -1.89 4,840 4,890 4,710 121,500 577,125,000
27/06/2023 4,840 -0.04 ▼ -0.83 4,880 4,930 4,810 98,890 478,627,600
26/06/2023 4,880 0.13 ▲ 2.66 4,750 4,900 4,710 262,370 1,280,365,600
23/06/2023 4,750 -0.04 ▼ -0.84 4,790 4,820 4,680 320,380 1,521,805,000
22/06/2023 4,790 0.08 ▲ 1.67 4,710 4,830 4,700 134,790 645,644,100
21/06/2023 4,710 0.01 ▲ 0.21 4,700 4,790 4,700 90,490 426,207,900
20/06/2023 4,700 0.16 ▲ 3.40 4,540 4,700 4,510 105,040 493,688,000
19/06/2023 4,540 -0.16 ▼ -3.52 4,700 4,790 4,540 216,130 981,230,200
16/06/2023 4,790 -0.03 ▼ -0.63 4,820 4,860 4,790 106,640 510,805,600
15/06/2023 4,820 -0.08 ▼ -1.66 4,900 4,900 4,700 218,150 1,051,483,000
14/06/2023 4,900 -0.16 ▼ -3.27 5,060 5,180 4,850 430,540 2,109,646,000
13/06/2023 5,060 0.11 ▲ 2.17 4,950 5,200 5,000 308,950 1,563,287,000
12/06/2023 4,950 0.15 ▲ 3.03 4,800 4,980 4,770 235,260 1,164,537,000
09/06/2023 4,800 -0.02 ▼ -0.42 4,820 4,900 4,700 256,350 1,230,480,000
08/06/2023 4,820 0.05 ▲ 1.04 4,770 4,970 4,780 441,460 2,127,837,200
07/06/2023 4,770 0.07 ▲ 1.47 4,700 4,880 4,720 249,550 1,190,353,500
06/06/2023 4,700 0.13 ▲ 2.77 4,570 4,830 4,520 265,980 1,250,106,000
05/06/2023 4,570 -0.15 ▼ -3.28 4,720 4,850 4,570 281,980 1,288,648,600
02/06/2023 4,720 -0.20 ▼ -4.24 4,920 5,040 4,660 463,200 2,186,304,000
01/06/2023 4,920 0.18 ▲ 3.66 4,740 5,060 4,820 537,250 2,643,270,000
31/05/2023 4,740 0.31 ▲ 6.54 4,430 4,740 4,450 539,890 2,559,078,600
30/05/2023 4,430 -0.07 ▼ -1.58 4,500 4,550 4,320 328,900 1,457,027,000
29/05/2023 4,500 0.23 ▲ 5.11 4,270 4,560 4,400 415,110 1,867,995,000
26/05/2023 4,270 0.15 ▲ 3.51 4,120 4,310 4,120 365,640 1,561,282,800
25/05/2023 4,120 0.02 ▲ 0.49 4,100 4,140 4,080 78,260 322,431,200
24/05/2023 4,100 -0.01 ▼ -0.24 4,110 4,150 4,090 111,980 459,118,000
23/05/2023 4,110 -0.03 ▼ -0.73 4,140 4,160 4,050 129,950 534,094,500
22/05/2023 4,140 0.06 ▲ 1.45 4,080 4,160 4,090 77,140 319,359,600
19/05/2023 4,080 -0.07 ▼ -1.72 4,150 4,200 4,050 150,450 613,836,000
18/05/2023 4,150 -0.02 ▼ -0.48 4,170 4,200 4,140 88,320 366,528,000
17/05/2023 4,170 0.07 ▲ 1.68 4,100 4,290 4,070 287,090 1,197,165,300
16/05/2023 4,100 -0.01 ▼ -0.24 4,110 4,130 4,060 122,350 501,635,000
15/05/2023 4,110 0.01 ▲ 0.24 4,100 4,170 4,110 171,610 705,317,100
12/05/2023 4,100 -0.01 ▼ -0.24 4,110 4,120 4,050 239,420 981,622,000
11/05/2023 4,110 -0.02 ▼ -0.49 4,130 4,190 4,100 145,560 598,251,600
10/05/2023 4,130 0.11 ▲ 2.66 4,020 4,180 4,030 226,440 935,197,200
09/05/2023 4,020 0.02 ▲ 0.50 4,000 4,080 3,990 81,570 327,911,400
08/05/2023 4,000 0.07 ▲ 1.75 3,930 4,040 3,930 195,960 783,840,000
05/05/2023 3,930 0.03 ▲ 0.76 3,900 3,940 3,860 165,980 652,301,400
04/05/2023 3,900 0.01 ▲ 0.26 3,890 3,920 3,870 99,170 386,763,000
28/04/2023 3,890 -0.06 ▼ -1.54 3,950 3,970 3,870 144,090 560,510,100
27/04/2023 3,950 0.00 ■■ 0.00 3,950 4,000 3,910 84,020 331,879,000
26/04/2023 3,950 0.07 ▲ 1.77 3,880 3,950 3,880 87,800 346,810,000
25/04/2023 3,880 0.03 ▲ 0.77 3,850 4,000 3,830 149,990 581,961,200
24/04/2023 3,850 -0.12 ▼ -3.12 3,970 3,970 3,750 240,780 927,003,000
21/04/2023 3,970 -0.05 ▼ -1.26 4,020 4,040 3,940 134,590 534,322,300
20/04/2023 4,020 0.06 ▲ 1.49 3,960 4,190 3,950 240,310 966,046,200
19/04/2023 3,960 -0.05 ▼ -1.26 4,010 4,070 3,940 150,710 596,811,600
18/04/2023 4,010 0.06 ▲ 1.50 3,950 4,040 3,880 271,620 1,089,196,200
17/04/2023 3,950 -0.22 ▼ -5.57 4,170 4,230 3,950 395,270 1,561,316,500
14/04/2023 4,170 -0.03 ▼ -0.72 4,200 4,280 4,170 209,940 875,449,800
13/04/2023 4,200 -0.21 ▼ -5.00 4,410 4,450 4,180 483,880 2,032,296,000
12/04/2023 4,410 0.08 ▲ 1.81 4,330 4,460 4,340 142,070 626,528,700
11/04/2023 4,330 -0.05 ▼ -1.15 4,380 4,420 4,180 462,780 2,003,837,400
10/04/2023 4,380 -0.02 ▼ -0.46 4,400 4,560 4,370 104,500 457,710,000
07/04/2023 4,400 -0.16 ▼ -3.64 4,560 4,560 4,380 153,970 677,468,000
06/04/2023 4,560 0.20 ▲ 4.39 4,360 4,660 4,410 289,340 1,319,390,400
05/04/2023 4,360 0.11 ▲ 2.52 4,250 4,370 4,230 177,620 774,423,200
04/04/2023 4,250 -0.04 ▼ -0.94 4,290 4,380 4,160 340,550 1,447,337,500
03/04/2023 4,290 0.06 ▲ 1.40 4,230 4,290 4,230 73,450 315,100,500
31/03/2023 4,230 -0.04 ▼ -0.95 4,270 4,270 4,180 98,100 414,963,000
30/03/2023 4,270 -0.01 ▼ -0.23 4,280 4,360 4,200 154,870 661,294,900
29/03/2023 4,280 0.07 ▲ 1.64 4,210 4,320 4,210 69,570 297,759,600
28/03/2023 4,210 -0.01 ▼ -0.24 4,220 4,330 4,190 79,220 333,516,200
24/03/2023 4,260 -0.20 ▼ -4.69 4,460 4,480 4,130 232,820 991,813,200
22/03/2023 4,480 0.29 ▲ 6.47 4,190 4,480 4,290 85,660 383,756,800
21/03/2023 4,190 -0.21 ▼ -5.01 4,400 4,590 4,190 93,800 393,022,000
20/03/2023 4,400 -0.33 ▼ -7.50 4,730 4,790 4,400 66,730 293,612,000
17/03/2023 4,730 -0.12 ▼ -2.54 4,850 4,960 4,710 17,100 80,883,000
16/03/2023 4,850 -0.11 ▼ -2.27 4,960 4,930 4,800 19,150 92,877,500
15/03/2023 4,960 -0.02 ▼ -0.40 4,980 5,180 4,840 40,330 200,036,800
14/03/2023 4,980 0.11 ▲ 2.21 4,870 5,150 4,870 48,490 241,480,200
13/03/2023 4,870 0.05 ▲ 1.03 4,820 5,050 4,820 67,640 329,406,800
10/03/2023 4,820 0.31 ▲ 6.43 4,510 4,820 4,820 21,760 104,883,200
09/03/2023 4,510 0.29 ▲ 6.43 4,220 4,510 4,510 17,870 80,593,700
08/03/2023 4,220 0.04 ▲ 0.95 4,180 4,230 4,110 4,840 20,424,800
07/03/2023 4,180 0.03 ▲ 0.72 4,150 4,220 4,170 5,750 24,035,000
06/03/2023 4,150 -0.02 ▼ -0.48 4,170 4,300 4,150 8,340 34,611,000
03/03/2023 4,170 -0.10 ▼ -2.40 4,270 4,300 4,160 6,630 27,647,100
02/03/2023 4,270 -0.06 ▼ -1.41 4,330 4,380 4,270 9,470 40,436,900
01/03/2023 4,330 0.09 ▲ 2.08 4,240 4,350 4,200 9,540 41,308,200
28/02/2023 4,240 0.04 ▲ 0.94 4,200 4,350 4,200 9,090 38,541,600
27/02/2023 4,200 -0.10 ▼ -2.38 4,300 4,300 4,200 6,780 28,476,000
24/02/2023 4,300 -0.08 ▼ -1.86 4,380 4,400 4,300 11,360 48,848,000
23/02/2023 4,380 -0.13 ▼ -2.97 4,510 4,510 4,260 14,380 62,984,400
22/02/2023 4,510 -0.17 ▼ -3.77 4,680 4,610 4,420 18,070 81,495,700
21/02/2023 4,680 0.00 ■■ 0.00 4,680 4,750 4,600 14,700 68,796,000
20/02/2023 4,680 0.20 ▲ 4.27 4,480 4,680 4,450 12,870 60,231,600
17/02/2023 4,480 -0.02 ▼ -0.45 4,500 4,500 4,420 5,520 24,729,600
16/02/2023 4,500 0.00 ■■ 0.00 4,500 4,560 4,400 8,150 36,675,000
15/02/2023 4,500 0.07 ▲ 1.56 4,430 4,590 4,430 6,330 28,485,000
14/02/2023 4,430 -0.01 ▼ -0.23 4,440 4,640 4,150 5,010 22,194,300
13/02/2023 4,440 -0.33 ▼ -7.43 4,770 4,700 4,440 24,870 110,422,800
10/02/2023 4,770 -0.02 ▼ -0.42 4,790 4,820 4,650 8,050 38,398,500
09/02/2023 4,790 -0.01 ▼ -0.21 4,800 4,900 4,750 8,710 41,720,900
08/02/2023 4,800 0.17 ▲ 3.54 4,630 4,850 4,660 15,790 75,792,000
07/02/2023 4,630 -0.22 ▼ -4.75 4,850 4,940 4,630 9,110 42,179,300
06/02/2023 4,850 0.05 ▲ 1.03 4,800 4,860 4,730 10,930 53,010,500
03/02/2023 4,800 -0.05 ▼ -1.04 4,850 4,900 4,760 9,390 45,072,000
02/02/2023 4,850 -0.07 ▼ -1.44 4,920 5,000 4,600 17,010 82,498,500
01/02/2023 4,920 -0.33 ▼ -6.71 5,250 5,400 4,900 35,920 176,726,400
31/01/2023 5,250 -0.04 ▼ -0.76 5,290 5,410 5,100 21,450 112,612,500
30/01/2023 5,290 0.20 ▲ 3.78 5,090 5,430 5,090 35,900 189,911,000
27/01/2023 5,090 0.19 ▲ 3.73 4,900 5,100 4,950 28,790 146,541,100
19/01/2023 4,900 0.05 ▲ 1.02 4,850 5,000 4,850 24,060 117,894,000
18/01/2023 4,850 0.05 ▲ 1.03 4,800 4,860 4,790 17,260 83,711,000
17/01/2023 4,800 0.01 ▲ 0.21 4,790 4,850 4,700 28,310 135,888,000
16/01/2023 4,790 0.09 ▲ 1.88 4,700 4,900 4,630 9,020 43,205,800
13/01/2023 4,700 -0.09 ▼ -1.91 4,790 4,950 4,700 16,670 78,349,000
12/01/2023 4,790 -0.11 ▼ -2.30 4,900 4,950 4,760 9,160 43,876,400
11/01/2023 4,900 0.00 ■■ 0.00 4,900 5,100 4,880 23,840 116,816,000
10/01/2023 4,900 0.01 ▲ 0.20 4,890 4,990 4,830 12,850 62,965,000
09/01/2023 4,890 0.13 ▲ 2.66 4,760 5,090 4,800 35,970 175,893,300
06/01/2023 4,760 -0.01 ▼ -0.21 4,770 4,910 4,510 20,400 97,104,000
05/01/2023 4,770 0.02 ▲ 0.42 4,750 4,800 4,670 19,870 94,779,900
04/01/2023 4,750 0.06 ▲ 1.26 4,690 5,000 4,700 41,320 196,270,000
03/01/2023 4,690 0.30 ▲ 6.40 4,390 4,690 4,390 40,590 190,367,100
30/12/2022 4,390 0.01 ▲ 0.23 4,380 4,500 4,360 7,740 33,978,600
29/12/2022 4,380 0.00 ■■ 0.00 4,380 4,550 4,380 17,820 78,051,600
28/12/2022 4,380 0.18 ▲ 4.11 4,200 4,390 4,210 11,840 51,859,200
27/12/2022 4,200 0.10 ▲ 2.38 4,100 4,200 3,900 8,730 36,666,000
26/12/2022 4,100 -0.18 ▼ -4.39 4,280 4,440 4,000 11,450 46,945,000
23/12/2022 4,280 0.04 ▲ 0.93 4,240 4,300 4,150 5,240 22,427,200
22/12/2022 4,240 -0.08 ▼ -1.89 4,320 4,410 4,230 9,080 38,499,200
21/12/2022 4,320 -0.06 ▼ -1.39 4,380 4,400 4,150 11,100 47,952,000
20/12/2022 4,380 -0.06 ▼ -1.37 4,440 4,430 4,170 23,810 104,287,800
19/12/2022 4,440 -0.09 ▼ -2.03 4,530 4,580 4,440 15,430 68,509,200
15/12/2022 4,500 0.09 ▲ 2.00 4,410 4,570 4,310 39,830 179,235,000
14/12/2022 4,410 0.01 ▲ 0.23 4,400 4,630 4,390 17,930 79,071,300
13/12/2022 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 14,230 62,612,000
12/12/2022 4,400 0.08 ▲ 1.82 4,320 4,600 4,330 31,490 138,556,000
09/12/2022 4,320 0.11 ▲ 2.55 4,210 4,380 4,190 5,240 22,636,800
08/12/2022 4,210 0.21 ▲ 4.99 4,000 4,280 4,140 22,150 93,251,500
07/12/2022 4,000 -0.20 ▼ -5.00 4,200 4,230 3,910 27,680 110,720,000
06/12/2022 4,200 -0.30 ▼ -7.14 4,500 4,580 4,200 36,670 154,014,000
05/12/2022 4,500 0.10 ▲ 2.22 4,400 4,600 4,380 47,190 212,355,000
02/12/2022 4,400 0.10 ▲ 2.27 4,300 4,500 4,040 34,970 153,868,000
01/12/2022 4,300 -0.01 ▼ -0.23 4,310 4,600 4,300 51,670 222,181,000
30/11/2022 4,310 0.02 ▲ 0.46 4,290 4,340 4,060 24,430 105,293,300
29/11/2022 4,290 0.13 ▲ 3.03 4,160 4,410 3,900 45,890 196,868,100
28/11/2022 4,160 0.27 ▲ 6.49 3,890 4,160 3,920 26,650 110,864,000
25/11/2022 3,890 0.19 ▲ 4.88 3,700 3,900 3,740 22,310 86,785,900
24/11/2022 3,700 0.08 ▲ 2.16 3,620 3,700 3,410 10,890 40,293,000
23/11/2022 3,620 -0.03 ▼ -0.83 3,650 3,790 3,620 22,670 82,065,400
22/11/2022 3,650 0.23 ▲ 6.30 3,420 3,650 3,500 27,640 100,886,000
21/11/2022 3,420 0.22 ▲ 6.43 3,200 3,420 3,230 25,680 87,825,600
18/11/2022 3,200 0.02 ▲ 0.63 3,180 3,300 3,020 14,230 45,536,000
17/11/2022 3,180 0.15 ▲ 4.72 3,030 3,230 3,110 22,730 72,281,400
16/11/2022 3,030 0.15 ▲ 4.95 2,880 3,080 2,680 46,170 139,895,100
15/11/2022 2,880 -0.21 ▼ -7.29 3,090 3,000 2,880 14,670 42,249,600
14/11/2022 3,090 -0.21 ▼ -6.80 3,300 3,300 3,070 13,580 41,962,200
11/11/2022 3,300 -0.05 ▼ -1.52 3,350 3,510 3,200 14,050 46,365,000
10/11/2022 3,350 -0.25 ▼ -7.46 3,600 3,510 3,350 18,060 60,501,000
09/11/2022 3,600 0.13 ▲ 3.61 3,470 3,690 3,500 16,190 58,284,000
08/11/2022 3,470 -0.16 ▼ -4.61 3,630 3,630 3,390 14,460 50,176,200
07/11/2022 3,630 -0.27 ▼ -7.44 3,900 4,070 3,630 16,720 60,693,600
04/11/2022 3,900 -0.25 ▼ -6.41 4,150 4,150 3,900 12,440 48,516,000
03/11/2022 4,150 -0.16 ▼ -3.86 4,310 4,370 4,050 19,680 81,672,000
02/11/2022 4,310 0.00 ■■ 0.00 4,310 4,390 4,270 6,650 28,661,500
01/11/2022 4,310 0.01 ▲ 0.23 4,300 4,410 4,300 9,770 42,108,700
31/10/2022 4,300 -0.10 ▼ -2.33 4,400 4,500 4,250 9,510 40,893,000
28/10/2022 4,400 0.12 ▲ 2.73 4,280 4,570 4,330 33,300 146,520,000
27/10/2022 4,280 0.28 ▲ 6.54 4,000 4,280 3,860 45,920 196,537,600
26/10/2022 4,000 -0.15 ▼ -3.75 4,150 4,260 3,870 12,160 48,640,000
25/10/2022 4,150 -0.31 ▼ -7.47 4,460 4,460 4,150 25,010 103,791,500
24/10/2022 4,460 -0.33 ▼ -7.40 4,790 4,800 4,460 17,830 79,521,800
21/10/2022 4,790 -0.22 ▼ -4.59 5,010 5,020 4,660 15,600 74,724,000
20/10/2022 5,010 -0.17 ▼ -3.39 5,180 5,180 5,010 4,970 24,899,700
19/10/2022 5,180 0.01 ▲ 0.19 5,170 0 0 6,790 35,172,200
18/10/2022 5,170 0.07 ▲ 1.35 5,100 5,300 5,160 12,160 62,867,200
17/10/2022 5,100 -0.08 ▼ -1.57 5,180 5,200 5,010 6,060 30,906,000
15/10/2022 5,180 0.05 ▲ 0.97 5,130 5,400 5,130 13,580 70,344,400
14/10/2022 5,180 0.05 ▲ 0.97 5,130 5,400 5,130 13,580 70,344,400
13/10/2022 5,130 0.01 ▲ 0.19 5,120 5,220 5,060 4,100 21,033,000
12/10/2022 5,120 0.08 ▲ 1.56 5,040 5,350 4,910 25,630 131,225,600
11/10/2022 5,040 -0.37 ▼ -7.34 5,410 5,560 5,040 21,080 106,243,200
07/10/2022 5,450 -0.41 ▼ -7.52 5,860 5,860 5,450 21,380 116,521,000
06/10/2022 5,860 -0.32 ▼ -5.46 6,180 6,290 5,800 9,490 55,611,400
05/10/2022 6,180 0.32 ▲ 5.18 5,860 6,220 5,920 15,400 95,172,000
04/10/2022 5,860 -0.33 ▼ -5.63 6,190 6,250 5,860 17,740 103,956,400
03/10/2022 6,190 -0.46 ▼ -7.43 6,650 6,600 6,190 21,750 134,632,500
30/09/2022 6,650 0.06 ▲ 0.90 6,590 6,670 6,200 19,350 128,677,500
29/09/2022 6,590 -0.01 ▼ -0.15 6,600 6,900 6,590 9,150 60,298,500
28/09/2022 6,600 -0.20 ▼ -3.03 6,800 6,950 6,600 8,560 56,496,000
27/09/2022 6,800 -0.06 ▼ -0.88 6,860 6,960 6,490 4,250 28,900,000
26/09/2022 6,860 -0.34 ▼ -4.96 7,200 7,100 6,800 17,520 120,187,200
23/09/2022 7,200 0.06 ▲ 0.83 7,140 7,300 7,100 16,810 121,032,000
22/09/2022 7,140 0.07 ▲ 0.98 7,070 7,150 6,900 8,400 59,976,000
21/09/2022 7,070 -0.13 ▼ -1.84 7,200 7,200 7,000 18,010 127,330,700
20/09/2022 7,200 0.40 ▲ 5.56 6,800 7,250 6,750 13,830 99,576,000
19/09/2022 6,800 -0.25 ▼ -3.68 7,050 7,060 6,730 13,540 92,072,000
16/09/2022 7,050 -0.15 ▼ -2.13 7,200 7,200 7,010 6,670 47,023,500
15/09/2022 7,200 0.00 ■■ 0.00 7,200 7,250 7,100 12,060 86,832,000
14/09/2022 7,200 -0.09 ▼ -1.25 7,290 7,290 6,970 25,750 185,400,000
13/09/2022 7,290 0.01 ▲ 0.14 7,280 7,300 7,090 17,370 126,627,300
12/09/2022 7,280 0.43 ▲ 5.91 6,850 7,350 7,150 9,920 72,217,600
09/09/2022 7,280 0.43 ▲ 5.91 6,850 7,320 6,850 27,350 199,108,000
08/09/2022 6,850 -0.16 ▼ -2.34 7,010 7,200 6,700 23,120 158,372,000
07/09/2022 7,010 -0.48 ▼ -6.85 7,490 7,460 7,010 33,180 232,591,800
06/09/2022 7,490 -0.05 ▼ -0.67 7,540 7,670 7,460 18,920 141,710,800
05/09/2022 7,540 -0.08 ▼ -1.06 7,620 7,700 7,540 17,550 132,327,000
31/08/2022 7,620 -0.06 ▼ -0.79 7,680 7,690 7,560 16,190 123,367,800
30/08/2022 7,680 -0.12 ▼ -1.56 7,800 7,950 7,660 12,450 95,616,000
29/08/2022 7,800 0.20 ▲ 2.56 7,600 7,800 7,450 37,880 295,464,000
26/08/2022 7,600 -0.12 ▼ -1.58 7,720 7,770 7,560 30,270 230,052,000
25/08/2022 7,720 0.06 ▲ 0.78 7,660 7,790 7,700 26,220 202,418,400
24/08/2022 7,660 0.05 ▲ 0.65 7,610 7,900 7,630 23,680 181,388,800
23/08/2022 7,610 0.11 ▲ 1.45 7,500 7,700 7,450 31,710 241,313,100
22/08/2022 7,500 -0.20 ▼ -2.67 7,700 7,700 7,500 25,260 189,450,000
19/08/2022 7,700 0.00 ■■ 0.00 7,700 7,890 7,680 27,210 209,517,000
18/08/2022 7,700 -0.20 ▼ -2.60 7,900 7,880 7,620 37,220 286,594,000
17/08/2022 7,900 -0.14 ▼ -1.77 8,040 8,130 7,900 41,800 330,220,000
16/08/2022 8,040 -0.06 ▼ -0.75 8,100 8,180 8,040 40,810 328,112,400
15/08/2022 8,100 -0.05 ▼ -0.62 8,150 8,350 8,100 30,650 248,265,000
12/08/2022 8,150 -0.11 ▼ -1.35 8,260 8,280 8,050 38,210 311,411,500
11/08/2022 8,260 -0.18 ▼ -2.18 8,440 8,590 8,200 28,850 238,301,000
10/08/2022 8,440 0.08 ▲ 0.95 8,360 8,440 8,320 18,060 152,426,400
09/08/2022 8,360 0.14 ▲ 1.67 8,220 8,590 8,220 59,680 498,924,800
08/08/2022 8,220 0.04 ▲ 0.49 8,180 8,300 8,170 46,220 379,928,400
05/08/2022 8,180 -0.01 ▼ -0.12 8,190 8,200 8,050 22,060 180,450,800
04/08/2022 8,190 0.00 ■■ 0.00 8,190 8,320 8,150 35,240 288,615,600
03/08/2022 8,190 0.09 ▲ 1.10 8,100 8,250 7,800 40,610 332,595,900
02/08/2022 8,100 0.01 ▲ 0.12 8,090 8,300 8,100 51,890 420,309,000
01/08/2022 8,090 0.52 ▲ 6.43 7,570 8,090 7,600 62,470 505,382,300
29/07/2022 7,570 0.02 ▲ 0.26 7,550 7,750 7,530 36,590 276,986,300
28/07/2022 7,550 -0.13 ▼ -1.72 7,680 7,990 7,500 50,600 382,030,000
27/07/2022 7,680 0.00 ■■ 0.00 7,680 7,690 7,200 42,220 324,249,600
26/07/2022 7,680 -0.12 ▼ -1.56 7,800 7,800 7,640 30,300 232,704,000
25/07/2022 7,800 -0.11 ▼ -1.41 7,910 8,160 7,700 41,600 324,480,000
22/07/2022 7,910 0.51 ▲ 6.45 7,400 7,910 7,410 84,920 671,717,200
21/07/2022 7,400 0.15 ▲ 2.03 7,250 7,460 7,200 46,890 346,986,000
20/07/2022 7,250 0.09 ▲ 1.24 7,160 7,350 7,170 37,810 274,122,500
19/07/2022 7,160 -0.09 ▼ -1.26 7,250 7,250 7,120 16,520 118,283,200
18/07/2022 7,250 -0.02 ▼ -0.28 7,270 7,380 7,220 19,760 143,260,000
17/07/2022 7,250 -0.02 ▼ -0.28 7,270 7,330 7,220 23,380 169,505,000
15/07/2022 7,250 -0.02 ▼ -0.28 7,270 7,330 7,220 23,380 169,505,000
14/07/2022 7,270 0.00 ■■ 0.00 7,270 7,380 7,120 18,400 133,768,000
13/07/2022 7,270 0.25 ▲ 3.44 7,020 7,380 7,050 40,670 295,670,900
12/07/2022 7,020 0.14 ▲ 1.99 6,880 7,080 6,700 22,400 157,248,000
11/07/2022 6,880 -0.12 ▼ -1.74 7,000 7,200 6,800 20,400 140,352,000
08/07/2022 7,000 0.06 ▲ 0.86 6,940 7,200 6,980 19,760 138,320,000
07/07/2022 6,940 0.14 ▲ 2.02 6,800 7,100 6,700 17,520 121,588,800
06/07/2022 6,800 -0.29 ▼ -4.26 7,090 7,100 6,800 31,700 215,560,000
05/07/2022 7,090 0.00 ■■ 0.00 7,090 7,270 7,000 34,340 243,470,600
04/07/2022 7,090 0.16 ▲ 2.26 6,930 7,200 7,000 19,650 139,318,500
01/07/2022 6,930 0.01 ▲ 0.14 6,920 7,010 6,600 30,780 213,305,400
30/06/2022 6,920 0.06 ▲ 0.87 6,860 7,280 6,900 41,830 289,463,600
29/06/2022 6,860 -0.11 ▼ -1.60 6,970 7,000 6,600 26,730 183,367,800
28/06/2022 6,970 -0.03 ▼ -0.43 7,000 7,000 6,510 46,170 321,804,900
27/06/2022 7,000 0.39 ▲ 5.57 6,610 7,000 6,650 24,490 171,430,000
24/06/2022 6,610 0.07 ▲ 1.06 6,540 6,800 6,540 27,330 180,651,300
23/06/2022 6,540 0.42 ▲ 6.42 6,120 6,540 6,120 33,600 219,744,000
22/06/2022 6,120 0.39 ▲ 6.37 5,730 6,130 5,780 42,810 261,997,200
21/06/2022 5,730 -0.43 ▼ -7.50 6,160 6,030 5,730 70,010 401,157,300
20/06/2022 6,160 -0.46 ▼ -7.47 6,620 6,500 6,160 29,640 182,582,400
17/06/2022 6,620 -0.48 ▼ -7.25 7,100 7,000 6,610 46,920 310,610,400
16/06/2022 7,100 0.29 ▲ 4.08 6,810 7,200 7,000 44,460 315,666,000
15/06/2022 6,810 -0.51 ▼ -7.49 7,320 7,600 6,810 46,370 315,779,700
14/06/2022 7,320 -0.54 ▼ -7.38 7,860 7,850 7,310 63,760 466,723,200
13/06/2022 7,860 -0.59 ▼ -7.51 8,450 8,700 7,860 63,320 497,695,200
10/06/2022 8,450 -0.13 ▼ -1.54 8,580 8,690 8,400 38,740 327,353,000
09/06/2022 8,580 0.06 ▲ 0.70 8,520 8,610 8,450 20,150 172,887,000
08/06/2022 8,520 0.32 ▲ 3.76 8,200 8,650 8,200 32,360 275,707,200
07/06/2022 8,200 -0.40 ▼ -4.88 8,600 8,600 8,000 51,110 419,102,000
06/06/2022 8,600 -0.20 ▼ -2.33 8,800 8,980 8,600 35,020 301,172,000
05/06/2022 8,800 -0.33 ▼ -3.75 9,130 9,100 8,800 48,390 425,832,000
03/06/2022 8,800 -0.33 ▼ -3.75 9,130 9,100 8,800 48,390 425,832,000
02/06/2022 9,130 -0.16 ▼ -1.75 9,290 9,360 8,900 46,670 426,097,100
01/06/2022 9,290 -0.06 ▼ -0.65 9,350 9,400 9,070 42,760 397,240,400
31/05/2022 9,350 0.13 ▲ 1.39 9,220 9,490 9,150 125,250 1,171,087,500
30/05/2022 9,220 0.00 ■■ 0.00 9,220 9,390 9,100 37,590 346,579,800
27/05/2022 9,220 0.35 ▲ 3.80 8,870 9,400 8,870 71,340 657,754,800
26/05/2022 8,870 -0.04 ▼ -0.45 8,910 9,010 8,800 41,930 371,919,100
25/05/2022 8,910 0.22 ▲ 2.47 8,690 8,990 8,420 60,840 542,084,400
24/05/2022 8,690 -0.08 ▼ -0.92 8,770 8,800 8,310 29,360 255,138,400
23/05/2022 8,770 -0.11 ▼ -1.25 8,880 9,050 8,420 40,110 351,764,700
22/05/2022 8,880 0.00 ■■ 0.00 8,880 8,990 8,740 40,420 358,929,600
20/05/2022 8,880 0.00 ■■ 0.00 8,880 8,990 8,740 40,420 358,929,600
19/05/2022 8,880 -0.02 ▼ -0.23 8,900 9,000 8,500 30,360 269,596,800
18/05/2022 8,900 0.11 ▲ 1.24 8,790 9,200 8,900 42,860 381,454,000
17/05/2022 8,790 0.57 ▲ 6.48 8,220 8,790 8,010 59,840 525,993,600
16/05/2022 8,220 -0.61 ▼ -7.42 8,830 9,440 8,220 47,390 389,545,800
13/05/2022 8,830 -0.66 ▼ -7.47 9,490 9,700 8,830 74,880 661,190,400
12/05/2022 9,490 -0.71 ▼ -7.48 10,200 10,150 9,490 71,160 675,308,400
11/05/2022 10,200 0.20 ▲ 1.96 10,000 10,350 9,980 41,310 421,362,000
10/05/2022 10,000 0.04 ▲ 0.40 9,960 10,050 9,270 79,640 796,400,000
09/05/2022 9,960 -0.74 ▼ -7.43 10,700 10,500 9,960 70,960 706,761,600
29/04/2022 11,600 0.00 ■■ 0.00 11,600 11,850 11,200 60,450 701,220,000
28/04/2022 11,600 -0.05 ▼ -0.43 11,650 11,950 11,400 81,570 946,212,000
27/04/2022 11,650 0.75 ▲ 6.44 10,900 11,650 10,900 73,030 850,799,500
26/04/2022 10,900 0.70 ▲ 6.42 10,200 10,900 9,500 87,530 954,077,000
25/04/2022 10,200 -0.70 ▼ -6.86 10,900 11,400 10,200 81,900 835,380,000
23/04/2022 10,900 0.30 ▲ 2.75 10,600 11,250 10,550 71,050 774,445,000
22/04/2022 10,900 0.30 ▲ 2.75 10,600 11,250 10,550 71,050 774,445,000
21/04/2022 10,600 0.00 ■■ 0.00 10,600 11,200 9,860 159,920 1,695,152,000
20/04/2022 10,600 -0.65 ▼ -6.13 11,250 11,300 10,500 201,480 2,135,688,000
19/04/2022 11,250 -0.80 ▼ -7.11 12,050 12,200 11,250 124,220 1,397,475,000
18/04/2022 12,050 -0.90 ▼ -7.47 12,950 13,100 12,050 126,710 1,526,855,500
16/04/2022 12,950 -0.30 ▼ -2.32 13,250 13,450 12,900 53,560 693,602,000
15/04/2022 12,950 -0.30 ▼ -2.32 13,250 13,450 12,900 53,560 693,602,000
14/04/2022 13,250 -0.25 ▼ -1.89 13,500 13,700 13,100 89,400 1,184,550,000
13/04/2022 13,500 0.70 ▲ 5.19 12,800 13,550 12,650 134,370 1,813,995,000
12/04/2022 12,800 -0.10 ▼ -0.78 12,900 13,400 12,800 79,380 1,016,064,000
08/04/2022 12,900 0.25 ▲ 1.94 12,650 13,250 12,500 95,640 1,233,756,000
07/04/2022 12,650 -0.45 ▼ -3.56 13,100 13,000 12,650 118,970 1,504,970,500
06/04/2022 13,100 -0.20 ▼ -1.53 13,300 13,500 12,900 99,350 1,301,485,000
05/04/2022 13,300 -0.15 ▼ -1.13 13,450 13,650 13,200 59,950 797,335,000
04/04/2022 13,450 0.40 ▲ 2.97 13,050 13,500 13,050 72,920 980,774,000
01/04/2022 13,050 0.25 ▲ 1.92 12,800 13,300 12,500 110,480 1,441,764,000
31/03/2022 12,800 -0.15 ▼ -1.17 12,950 13,350 12,700 106,020 1,357,056,000
30/03/2022 12,950 -0.80 ▼ -6.18 13,750 13,750 12,800 250,430 3,243,068,500
29/03/2022 13,750 0.25 ▲ 1.82 13,500 13,950 13,550 95,720 1,316,150,000
28/03/2022 13,500 -0.65 ▼ -4.81 14,150 14,100 13,350 211,130 2,850,255,000
25/03/2022 14,150 0.15 ▲ 1.06 14,000 14,300 13,950 114,150 1,615,222,500
24/03/2022 14,000 0.10 ▲ 0.71 13,900 14,450 13,800 141,940 1,987,160,000
23/03/2022 13,900 0.05 ▲ 0.36 13,850 14,300 13,500 175,660 2,441,674,000
22/03/2022 13,850 -0.05 ▼ -0.36 13,900 14,150 13,750 179,250 2,482,612,500
21/03/2022 13,900 -0.40 ▼ -2.88 14,300 14,300 13,900 253,330 3,521,287,000
18/03/2022 14,300 -0.10 ▼ -0.70 14,400 14,800 14,100 127,930 1,829,399,000
17/03/2022 14,400 0.10 ▲ 0.69 14,300 14,900 14,250 136,330 1,963,152,000
16/03/2022 14,300 0.10 ▲ 0.70 14,200 14,600 14,100 141,860 2,028,598,000
15/03/2022 14,200 -0.55 ▼ -3.87 14,750 15,050 14,100 197,920 2,810,464,000
14/03/2022 14,750 0.55 ▲ 3.73 14,200 14,900 13,600 200,090 2,951,327,500
11/03/2022 14,200 0.10 ▲ 0.70 14,100 15,000 13,900 318,880 4,528,096,000
10/03/2022 14,100 0.55 ▲ 3.90 13,550 14,450 13,650 346,560 4,886,496,000
09/03/2022 13,550 -0.25 ▼ -1.85 13,800 13,900 13,200 141,190 1,913,124,500
08/03/2022 13,800 0.90 ▲ 6.52 12,900 13,800 12,300 387,320 5,345,016,000
07/03/2022 12,900 -0.70 ▼ -5.43 13,600 13,500 12,800 326,690 4,214,301,000
04/03/2022 13,600 0.20 ▲ 1.47 13,400 13,950 13,300 164,280 2,234,208,000
03/03/2022 13,400 -0.30 ▼ -2.24 13,700 13,800 13,350 175,200 2,347,680,000
02/03/2022 13,700 0.00 ■■ 0.00 13,700 14,000 13,150 306,920 4,204,804,000
01/03/2022 13,700 -0.40 ▼ -2.92 14,100 14,250 13,550 246,080 3,371,296,000
28/02/2022 14,100 0.70 ▲ 4.96 13,400 14,300 13,500 256,980 3,623,418,000
25/02/2022 13,400 0.85 ▲ 6.34 12,550 13,400 12,600 313,540 4,201,436,000
24/02/2022 12,550 -0.75 ▼ -5.98 13,300 13,550 12,400 485,730 6,095,911,500
23/02/2022 13,300 -0.15 ▼ -1.13 13,450 14,300 13,300 369,350 4,912,355,000
22/02/2022 13,450 0.85 ▲ 6.32 12,600 13,450 12,000 407,720 5,483,834,000
21/02/2022 12,600 0.30 ▲ 2.38 12,300 12,900 12,300 426,160 5,369,616,000
18/02/2022 12,300 0.80 ▲ 6.50 11,500 12,300 11,600 664,370 8,171,751,000
17/02/2022 11,500 0.75 ▲ 6.52 10,750 11,500 10,950 107,420 1,235,330,000
16/02/2022 10,750 -0.25 ▼ -2.33 11,000 11,350 10,500 355,370 3,820,227,500
15/02/2022 11,000 -0.25 ▼ -2.27 11,250 11,250 10,600 159,990 1,759,890,000
14/02/2022 11,250 0.20 ▲ 1.78 11,050 11,400 10,800 125,620 1,413,225,000
11/02/2022 11,050 -0.05 ▼ -0.45 11,100 11,300 10,800 65,460 723,333,000
10/02/2022 11,100 0.25 ▲ 2.25 10,850 11,350 10,750 50,510 560,661,000
09/02/2022 10,850 -0.35 ▼ -3.23 11,200 11,950 10,750 208,790 2,265,371,500
08/02/2022 11,200 0.70 ▲ 6.25 10,500 11,200 11,200 32,070 359,184,000
07/02/2022 10,500 0.66 ▲ 6.29 9,840 10,500 10,500 16,090 168,945,000
28/01/2022 9,840 0.23 ▲ 2.34 9,610 9,950 9,600 32,200 316,848,000
27/01/2022 9,610 0.04 ▲ 0.42 9,570 9,900 9,400 62,780 603,315,800
26/01/2022 9,570 -0.34 ▼ -3.55 9,910 10,200 9,570 56,450 540,226,500
25/01/2022 9,910 0.29 ▲ 2.93 9,620 9,910 9,600 32,990 326,930,900
24/01/2022 9,620 -0.53 ▼ -5.51 10,150 10,300 9,620 43,270 416,257,400
21/01/2022 10,150 0.15 ▲ 1.48 10,000 10,250 9,950 44,880 455,532,000
20/01/2022 10,050 0.48 ▲ 4.78 9,570 10,150 9,520 39,840 400,392,000
19/01/2022 9,600 0.10 ▲ 1.04 9,500 9,900 9,060 31,220 299,712,000
18/01/2022 9,700 -0.40 ▼ -4.12 10,100 10,000 9,450 46,900 454,930,000
17/01/2022 10,450 -0.40 ▼ -3.83 10,850 11,150 10,400 40,770 426,046,500
14/01/2022 10,850 0.00 ■■ 0.00 10,850 11,200 10,150 66,360 720,006,000
13/01/2022 10,850 -0.80 ▼ -7.37 11,650 11,700 10,850 107,440 1,165,724,000
12/01/2022 11,650 -0.05 ▼ -0.43 11,700 12,150 10,900 209,540 2,441,141,000
11/01/2022 11,700 -0.65 ▼ -5.56 12,350 12,400 11,700 141,480 1,655,316,000
10/01/2022 12,350 -0.45 ▼ -3.64 12,800 13,200 12,350 134,630 1,662,680,500
07/01/2022 12,800 0.80 ▲ 6.25 12,000 12,800 11,750 250,900 3,211,520,000
06/01/2022 12,000 0.15 ▲ 1.25 11,850 12,250 11,700 118,760 1,425,120,000
05/01/2022 11,850 -0.15 ▼ -1.27 12,000 12,050 11,650 152,020 1,801,437,000
04/01/2022 12,000 0.00 ■■ 0.00 11,950 12,300 11,700 110,200 1,322,400,000
03/01/2022 10,350 -0.45 ▼ -4.35 10,800 10,800 10,300 91,220 944,127,000
31/12/2021 11,950 -0.40 ▼ -3.35 12,350 12,950 11,950 92,070 1,100,236,500
30/12/2021 12,350 0.75 ▲ 6.07 11,600 12,400 11,400 156,560 1,933,516,000
29/12/2021 11,600 -0.40 ▼ -3.45 12,000 12,000 11,500 143,220 1,661,352,000
22/12/2021 11,500 0.75 ▲ 6.52 10,750 11,500 10,750 219,560 2,524,940,000
21/12/2021 10,750 -0.15 ▼ -1.40 10,900 10,900 10,550 87,470 940,302,500
20/12/2021 10,900 -0.20 ▼ -1.83 11,100 11,300 10,700 116,780 1,272,902,000
17/12/2021 11,100 0.40 ▲ 3.60 10,700 11,250 10,700 259,600 2,881,560,000
16/12/2021 10,700 0.30 ▲ 2.80 10,400 10,750 10,300 112,510 1,203,857,000
15/12/2021 10,400 -0.15 ▼ -1.44 10,550 10,750 10,300 55,600 578,240,000
14/12/2021 10,550 0.20 ▲ 1.90 10,350 10,900 10,300 123,110 1,298,810,500
13/12/2021 10,350 0.20 ▲ 1.93 10,150 10,600 10,150 79,030 817,960,500
10/12/2021 10,150 0.10 ▲ 0.99 10,050 10,150 9,960 61,960 628,894,000
09/12/2021 10,050 -0.05 ▼ -0.50 10,100 10,150 9,980 48,480 487,224,000
08/12/2021 10,100 0.05 ▲ 0.50 10,050 10,250 10,000 48,800 492,880,000
07/12/2021 10,050 0.21 ▲ 2.09 9,840 10,200 9,800 67,280 676,164,000
06/12/2021 9,840 -0.51 ▼ -5.18 10,350 10,350 9,780 105,700 1,040,088,000
03/12/2021 10,350 -0.45 ▼ -4.35 10,800 10,800 10,300 91,220 944,127,000
02/12/2021 10,800 0.10 ▲ 0.93 10,700 11,200 10,750 209,370 2,261,196,000
01/12/2021 10,700 0.70 ▲ 6.54 10,000 10,700 10,200 165,740 1,773,418,000
30/11/2021 10,000 -0.05 ▼ -0.50 10,050 10,350 9,900 86,810 868,100,000
29/11/2021 10,050 -0.05 ▼ -0.50 10,100 10,350 9,500 121,580 1,221,879,000
26/11/2021 10,100 -0.30 ▼ -2.97 10,400 10,500 10,000 125,250 1,265,025,000
25/11/2021 10,400 -0.05 ▼ -0.48 10,450 10,700 10,300 75,730 787,592,000
24/11/2021 10,450 0.05 ▲ 0.48 10,400 10,750 10,400 111,930 1,169,668,500
23/11/2021 10,400 -0.05 ▼ -0.48 10,450 10,450 9,900 72,790 757,016,000
22/11/2021 10,450 -0.75 ▼ -7.18 11,200 11,300 10,450 172,100 1,798,445,000
19/11/2021 11,200 0.50 ▲ 4.46 10,700 11,400 10,200 351,860 3,940,832,000
18/11/2021 10,700 0.25 ▲ 2.34 10,450 10,800 10,400 177,390 1,898,073,000
17/11/2021 10,450 0.05 ▲ 0.48 10,400 10,800 10,050 148,790 1,554,855,500
16/11/2021 10,400 -0.25 ▼ -2.40 10,650 10,650 10,100 158,670 1,650,168,000
15/11/2021 10,650 -0.10 ▼ -0.94 10,750 11,350 10,300 275,070 2,929,495,500
12/11/2021 10,750 0.70 ▲ 6.51 10,050 10,750 10,150 317,950 3,417,962,500
11/11/2021 10,050 0.07 ▲ 0.70 9,980 10,100 9,900 160,610 1,614,130,500
10/11/2021 9,980 -0.01 ▼ -0.10 9,990 10,200 9,950 175,150 1,747,997,000
09/11/2021 9,990 0.04 ▲ 0.40 9,950 10,000 9,750 168,460 1,682,915,400
08/11/2021 9,950 0.04 ▲ 0.40 9,910 10,600 9,860 213,190 2,121,240,500
05/11/2021 9,910 0.37 ▲ 3.73 9,540 10,050 9,550 108,780 1,078,009,800
03/11/2021 10,250 0.05 ▲ 0.49 10,250 10,950 10,050 238,620 2,445,855,000
02/11/2021 10,250 0.63 ▲ 6.15 9,620 10,250 9,800 57,070 584,967,500
01/11/2021 9,620 0.32 ▲ 3.33 9,300 9,700 9,400 109,110 1,049,638,200
29/10/2021 9,300 -0.08 ▼ -0.86 9,380 9,400 9,220 58,490 543,957,000
28/10/2021 9,380 -0.02 ▼ -0.21 9,400 9,500 9,270 41,160 386,080,800
27/10/2021 9,400 0.30 ▲ 3.19 9,100 9,650 9,000 80,870 760,178,000
26/10/2021 9,100 -0.03 ▼ -0.33 9,130 9,140 8,950 45,900 417,690,000
25/10/2021 9,130 -0.01 ▼ -0.11 9,140 9,200 9,000 50,670 462,617,100
22/10/2021 9,140 -0.01 ▼ -0.11 9,140 9,250 9,110 41,110 375,745,400
21/10/2021 9,140 -0.05 ▼ -0.55 9,190 9,300 9,090 27,440 250,801,600
20/10/2021 9,190 0.12 ▲ 1.31 9,070 9,300 9,070 65,460 601,577,400
19/10/2021 9,070 0.10 ▲ 1.10 8,970 9,200 8,880 41,700 378,219,000
18/10/2021 8,970 -0.05 ▼ -0.56 9,020 9,050 8,970 36,910 331,082,700
15/10/2021 9,020 0.01 ▲ 0.11 9,020 9,090 9,000 49,970 450,729,400
14/10/2021 9,020 0.06 ▲ 0.67 8,960 9,190 9,000 46,900 423,038,000
13/10/2021 8,960 -0.04 ▼ -0.45 9,000 9,100 8,940 21,050 188,608,000
12/10/2021 9,000 0.07 ▲ 0.78 8,930 9,200 8,610 35,580 320,220,000
11/10/2021 8,930 -0.67 ▼ -7.50 9,600 9,650 8,930 168,240 1,502,383,200
08/10/2021 9,600 0.09 ▲ 0.94 9,600 9,900 9,500 37,110 356,256,000
07/10/2021 9,600 0.55 ▲ 5.73 9,050 9,680 9,110 85,880 824,448,000
06/10/2021 9,050 0.13 ▲ 1.44 8,920 9,170 8,920 26,320 238,196,000
05/10/2021 8,920 0.07 ▲ 0.78 8,850 9,050 8,850 28,330 252,703,600
04/10/2021 8,850 -0.23 ▼ -2.60 9,080 9,250 8,850 35,450 313,732,500
01/10/2021 9,080 0.20 ▲ 2.20 8,880 9,250 8,650 43,940 398,975,200
30/09/2021 8,880 0.30 ▲ 3.38 8,580 8,880 8,580 37,440 332,467,200
29/09/2021 8,580 -0.02 ▼ -0.23 8,600 8,800 8,500 31,970 274,302,600
28/09/2021 8,600 0.06 ▲ 0.70 8,540 8,990 8,000 78,850 678,110,000
27/09/2021 8,540 -0.60 ▼ -7.03 9,140 9,140 8,530 77,990 666,034,600
24/09/2021 9,140 -0.68 ▼ -7.44 9,820 9,820 9,140 204,780 1,871,689,200
23/09/2021 9,820 -0.73 ▼ -7.43 10,550 10,600 9,820 340,600 3,344,692,000
22/09/2021 10,550 0.45 ▲ 4.27 10,100 10,750 9,950 132,330 1,396,081,500
21/09/2021 10,100 -0.05 ▼ -0.50 10,100 10,150 9,400 59,680 602,768,000
20/09/2021 10,100 -0.25 ▼ -2.48 10,350 10,600 10,050 37,040 374,104,000
17/09/2021 10,350 -0.75 ▼ -7.25 11,100 10,800 10,350 141,690 1,466,491,500
16/09/2021 11,100 0.40 ▲ 3.60 10,700 11,100 10,200 96,530 1,071,483,000
15/09/2021 10,700 -0.75 ▼ -7.01 11,450 11,550 10,650 172,890 1,849,923,000
14/09/2021 11,450 0.65 ▲ 5.68 10,800 11,550 10,700 145,650 1,667,692,500
13/09/2021 10,800 -0.05 ▼ -0.46 10,850 10,900 10,600 27,990 302,292,000
11/09/2021 10,850 0.05 ▲ 0.46 10,850 11,150 10,300 38,510 417,833,500
10/09/2021 10,850 0.05 ▲ 0.46 10,850 11,150 10,300 38,510 417,833,500
09/09/2021 10,850 -0.05 ▼ -0.46 10,900 11,250 10,500 28,330 307,380,500
08/09/2021 10,900 -0.80 ▼ -7.34 11,700 11,500 10,900 110,470 1,204,123,000
07/09/2021 11,700 0.75 ▲ 6.41 10,950 11,700 10,250 257,620 3,014,154,000
06/09/2021 10,950 -0.80 ▼ -7.31 11,750 11,500 10,950 91,760 1,004,772,000
05/09/2021 11,400 2.02 ▲ 17.72 9,380 10,000 9,380 341,550 3,893,670,000
03/09/2021 10,000 0.62 ▲ 6.20 9,380 10,000 9,380 189,940 1,899,400,000
01/09/2021 11,750 -0.45 ▼ -3.83 12,200 12,450 11,350 142,680 1,676,490,000
31/08/2021 12,200 -0.90 ▼ -7.38 13,100 13,300 12,200 95,190 1,161,318,000
30/08/2021 13,100 0.75 ▲ 5.73 12,350 13,100 11,600 92,680 1,214,108,000
27/08/2021 12,350 -0.45 ▼ -3.64 12,800 12,800 11,950 48,510 599,098,500
26/08/2021 12,800 -0.40 ▼ -3.13 13,200 13,550 12,400 79,770 1,021,056,000
25/08/2021 13,200 -0.20 ▼ -1.52 13,400 14,000 12,500 147,380 1,945,416,000
24/08/2021 13,400 0.80 ▲ 5.97 12,600 13,450 12,300 302,400 4,052,160,000
23/08/2021 12,600 -0.05 ▼ -0.40 12,650 12,700 12,300 82,660 1,041,516,000
20/08/2021 12,650 -0.15 ▼ -1.19 12,800 12,900 12,350 102,980 1,302,697,000
19/08/2021 12,800 0.15 ▲ 1.17 12,650 13,000 12,500 118,040 1,510,912,000
18/08/2021 12,650 0.10 ▲ 0.79 12,550 12,900 12,300 104,480 1,321,672,000
17/08/2021 12,550 -0.20 ▼ -1.59 12,750 12,850 12,100 125,630 1,576,656,500
16/08/2021 12,750 -0.85 ▼ -6.67 13,600 14,000 12,750 233,780 2,980,695,000
13/08/2021 13,600 -0.25 ▼ -1.84 13,850 14,700 12,900 239,400 3,255,840,000
12/08/2021 13,850 0.90 ▲ 6.50 12,950 13,850 12,050 247,190 3,423,581,500
11/08/2021 12,950 -0.95 ▼ -7.34 13,900 14,850 12,950 287,930 3,728,693,500
10/08/2021 13,900 0.90 ▲ 6.47 13,000 13,900 13,000 212,930 2,959,727,000
09/08/2021 13,000 0.85 ▲ 6.54 12,150 13,000 12,150 180,010 2,340,130,000
06/08/2021 12,150 0.75 ▲ 6.17 11,400 12,150 11,300 227,560 2,764,854,000
05/08/2021 11,400 0.70 ▲ 6.14 10,700 11,400 9,960 341,550 3,893,670,000
04/08/2021 10,700 0.70 ▲ 6.54 10,000 10,700 10,000 126,970 1,358,579,000
03/08/2021 10,000 0.62 ▲ 6.20 9,380 10,000 9,380 189,940 1,899,400,000
02/08/2021 9,380 0.02 ▲ 0.21 9,380 9,500 8,850 28,610 268,361,800
30/07/2021 9,380 -0.16 ▼ -1.71 9,540 9,970 9,210 19,450 182,441,000
29/07/2021 9,540 0.62 ▲ 6.50 8,920 9,540 8,920 128,870 1,229,419,800
28/07/2021 8,920 0.57 ▲ 6.39 8,350 8,930 8,420 85,370 761,500,400
27/07/2021 8,350 0.54 ▲ 6.47 7,810 8,350 7,810 58,850 491,397,500
26/07/2021 7,810 0.04 ▲ 0.51 7,810 7,950 7,500 10,880 84,972,800
23/07/2021 7,810 0.51 ▲ 6.53 7,300 7,810 7,400 19,510 152,373,100
21/07/2021 6,830 0.01 ▲ 0.15 6,820 7,200 6,800 6,370 43,507,100
20/07/2021 6,820 -0.36 ▼ -5.28 7,260 7,190 6,760 33,330 227,310,600
19/07/2021 7,260 -0.54 ▼ -7.44 7,800 7,560 7,260 23,820 172,933,200
17/07/2021 7,800 -0.15 ▼ -1.92 7,950 8,000 7,500 10,370 80,886,000
16/07/2021 7,800 -0.15 ▼ -1.92 7,950 8,000 7,500 10,370 80,886,000
15/07/2021 7,950 0.17 ▲ 2.14 7,780 7,960 7,770 14,190 112,810,500
14/07/2021 7,780 0.32 ▲ 4.11 7,460 7,980 7,460 21,160 164,624,800
13/07/2021 7,460 0.23 ▲ 3.08 7,230 7,600 7,000 29,660 221,263,600
12/07/2021 7,230 -0.54 ▼ -7.47 7,770 7,690 7,230 31,400 227,022,000
09/07/2021 7,770 -0.53 ▼ -6.82 8,300 8,240 7,720 29,700 230,769,000
08/07/2021 8,300 -0.62 ▼ -7.47 8,920 8,950 8,300 51,600 428,280,000
07/07/2021 8,920 0.58 ▲ 6.50 8,340 8,920 7,760 375,070 3,345,624,400
06/07/2021 8,340 -0.62 ▼ -7.43 8,960 8,340 8,340 27,500 229,350,000
05/07/2021 8,960 -0.67 ▼ -7.48 9,630 9,630 8,960 39,610 354,905,600
02/07/2021 9,630 -0.72 ▼ -7.48 10,350 10,850 9,630 223,790 2,155,097,700
01/07/2021 10,350 -0.75 ▼ -7.25 11,100 11,100 10,350 652,250 6,750,787,500
30/06/2021 11,100 -0.80 ▼ -7.21 11,900 11,100 11,100 18,170 201,687,000
29/06/2021 11,900 -0.80 ▼ -6.72 12,700 12,000 11,850 40,810 485,639,000
28/06/2021 12,700 -0.10 ▼ -0.79 12,800 12,800 11,950 241,590 3,068,193,000
25/06/2021 12,800 -0.85 ▼ -6.64 12,800 13,650 11,950 205,220 2,626,816,000
24/06/2021 12,800 0.80 ▲ 6.25 12,000 12,800 12,400 140,530 1,798,784,000
23/06/2021 12,000 0.75 ▲ 6.25 11,250 12,000 11,200 209,100 2,509,200,000
22/06/2021 11,250 0.70 ▲ 6.22 10,550 11,250 10,550 91,270 1,026,787,500
21/06/2021 10,550 0.20 ▲ 1.90 10,350 10,600 10,300 34,930 368,511,500
18/06/2021 10,350 0.05 ▲ 0.48 10,350 10,400 10,200 16,310 168,808,500
17/06/2021 10,350 -0.25 ▼ -2.42 10,600 10,600 10,200 4,720 48,852,000
16/06/2021 10,600 0.10 ▲ 0.94 10,500 11,200 10,100 13,690 145,114,000
15/06/2021 10,100 -0.40 ▼ -3.96 10,500 10,500 10,100 1,260 12,726,000
14/06/2021 10,500 0.20 ▲ 1.90 10,300 10,500 9,630 13,800 144,900,000
11/06/2021 10,300 0.05 ▲ 0.49 10,250 10,500 9,550 21,680 223,304,000
10/06/2021 10,250 -0.75 ▼ -7.32 11,000 11,000 10,250 46,880 480,520,000
09/06/2021 11,000 -0.40 ▼ -3.64 11,400 11,500 10,650 69,710 766,810,000
08/06/2021 11,400 0.40 ▲ 3.51 11,000 11,700 10,700 20,560 234,384,000
07/06/2021 11,000 0.70 ▲ 6.36 10,300 11,000 10,200 67,540 742,940,000
04/06/2021 10,300 0.65 ▲ 6.31 9,650 10,300 9,600 69,600 716,880,000
03/06/2021 9,650 0.63 ▲ 6.53 9,020 9,650 9,100 64,130 618,854,500
02/06/2021 9,020 -0.28 ▼ -3.10 9,300 9,300 9,000 7,110 64,132,200
01/06/2021 9,300 -0.28 ▼ -3.01 9,580 9,500 9,000 5,760 53,568,000
31/05/2021 9,580 3.33 ▲ 34.76 9,590 9,590 9,000 6,140 58,821,200
28/05/2021 9,590 0.20 ▲ 2.09 9,390 9,590 8,900 19,730 189,210,700
27/05/2021 9,390 0.23 ▲ 2.45 9,160 9,390 8,750 19,360 181,790,400
26/05/2021 9,160 -0.14 ▼ -1.53 9,300 9,340 8,820 13,720 125,675,200
25/05/2021 9,300 -0.03 ▼ -0.32 9,330 9,400 9,010 16,170 150,381,000
24/05/2021 9,330 0.08 ▲ 0.86 9,250 9,500 9,250 17,980 167,753,400
23/05/2021 9,250 0.27 ▲ 2.92 8,980 9,350 8,700 40,550 375,087,500
21/05/2021 9,250 0.27 ▲ 2.92 8,980 9,350 8,700 40,550 375,087,500
20/05/2021 8,980 0.52 ▲ 5.79 8,460 8,980 8,250 58,350 523,983,000
19/05/2021 8,460 -0.04 ▼ -0.47 8,500 8,600 8,400 35,760 302,529,600
18/05/2021 8,500 0.20 ▲ 2.35 8,300 8,600 8,200 28,550 242,675,000
17/05/2021 8,300 -0.10 ▼ -1.20 8,400 8,450 8,150 26,140 216,962,000
16/05/2021 8,400 -0.03 ▼ -0.36 8,400 8,490 8,310 12,390 104,076,000
14/05/2021 8,400 -0.03 ▼ -0.36 8,400 8,490 8,310 12,390 104,076,000
13/05/2021 8,400 0.05 ▲ 0.60 8,350 8,640 8,300 13,300 111,720,000
12/05/2021 8,350 -0.34 ▼ -4.07 8,690 8,600 8,250 7,240 60,454,000
11/05/2021 8,690 0.43 ▲ 4.95 8,260 8,800 8,000 59,640 518,271,600
10/05/2021 8,260 -0.44 ▼ -5.33 8,700 8,500 8,100 36,290 299,755,400
09/05/2021 8,700 0.20 ▲ 2.30 8,500 8,800 8,070 72,300 629,010,000
07/05/2021 8,700 0.20 ▲ 2.30 8,500 8,800 8,070 72,300 629,010,000
06/05/2021 8,500 0.20 ▲ 2.35 8,300 8,500 8,200 74,280 631,380,000
05/05/2021 8,300 0.05 ▲ 0.60 8,250 8,500 7,920 24,230 201,109,000
04/05/2021 8,250 0.02 ▲ 0.24 8,230 8,250 7,660 121,680 1,003,860,000
03/05/2021 6,970 0.45 ▲ 6.46 6,520 6,970 6,070 320 2,230,400
30/04/2021 8,230 0.27 ▲ 3.28 8,230 8,790 8,150 79,690 655,848,700
29/04/2021 8,230 0.27 ▲ 3.28 8,230 8,790 8,150 79,690 655,848,700
28/04/2021 8,230 0.53 ▲ 6.44 7,700 8,230 7,510 132,360 1,089,322,800
27/04/2021 7,700 -0.18 ▼ -2.34 7,880 7,900 7,520 36,820 283,514,000
26/04/2021 7,880 -0.41 ▼ -5.20 8,290 8,500 7,850 45,710 360,194,800
23/04/2021 8,290 0.52 ▲ 6.27 7,770 8,310 7,350 80,920 670,826,800
22/04/2021 7,770 -0.58 ▼ -7.46 8,350 8,490 7,770 55,640 432,322,800
21/04/2021 8,350 -0.04 ▼ -0.48 8,390 8,650 8,350 81,860 683,531,000
20/04/2021 8,350 -0.04 ▼ -0.48 8,390 8,650 8,350 81,860 683,531,000
19/04/2021 8,390 -0.17 ▼ -2.03 8,560 8,560 8,000 110,820 929,779,800
16/04/2021 8,560 -0.61 ▼ -7.13 9,170 9,000 8,530 120,310 1,029,853,600
15/04/2021 9,170 0.18 ▲ 1.96 8,990 9,450 8,900 71,890 659,231,300
14/04/2021 8,990 0.58 ▲ 6.45 8,410 8,990 8,150 177,860 1,598,961,400
13/04/2021 8,410 -0.08 ▼ -0.95 8,490 8,990 8,300 154,410 1,298,588,100
12/04/2021 8,490 0.55 ▲ 6.48 7,940 8,490 7,960 90,560 768,854,400
09/04/2021 7,940 0.50 ▲ 6.30 7,440 7,950 6,950 112,890 896,346,600
08/04/2021 7,440 -0.56 ▼ -7.53 8,000 7,980 7,440 159,340 1,185,489,600
07/04/2021 8,000 0.04 ▲ 0.50 7,960 8,500 7,800 138,630 1,109,040,000
06/04/2021 7,960 0.51 ▲ 6.41 7,450 7,970 7,300 189,270 1,506,589,200
05/04/2021 7,450 0.48 ▲ 6.44 6,970 7,450 6,700 275,740 2,054,263,000
02/04/2021 6,970 0.45 ▲ 6.46 6,520 6,970 6,530 199,930 1,393,512,100
01/04/2021 6,520 0.42 ▲ 6.44 6,100 6,520 6,000 301,900 1,968,388,000
31/03/2021 6,100 -0.15 ▼ -2.46 6,250 6,250 6,000 105,210 641,781,000
30/03/2021 6,250 -0.06 ▼ -0.96 6,310 6,600 6,150 106,430 665,187,500
29/03/2021 6,310 0.41 ▲ 6.50 5,900 6,310 6,000 125,480 791,778,800
26/03/2021 5,900 -0.28 ▼ -4.75 6,180 6,140 5,750 200,160 1,180,944,000
25/03/2021 6,180 -0.12 ▼ -1.94 6,300 6,450 6,100 140,620 869,031,600
24/03/2021 6,300 0.02 ▲ 0.32 6,280 6,650 6,000 186,930 1,177,659,000
23/03/2021 6,280 0.41 ▲ 6.53 5,870 6,280 6,000 322,700 2,026,556,000
22/03/2021 5,870 0.38 ▲ 6.47 5,490 5,870 5,500 101,320 594,748,400
19/03/2021 5,490 -0.05 ▼ -0.91 5,540 5,500 5,300 109,590 601,649,100
18/03/2021 5,540 -0.10 ▼ -1.81 5,640 5,750 5,400 169,560 939,362,400
17/03/2021 5,640 -0.26 ▼ -4.61 5,900 6,210 5,600 238,340 1,344,237,600
16/03/2021 5,900 0.17 ▲ 2.88 5,730 6,130 5,850 298,880 1,763,392,000
15/03/2021 5,730 0.37 ▲ 6.46 5,360 5,730 5,410 224,200 1,284,666,000
12/03/2021 5,360 0.14 ▲ 2.61 5,220 5,430 5,230 193,000 1,034,480,000
11/03/2021 5,220 0.25 ▲ 4.79 4,970 5,290 5,000 221,870 1,158,161,400
10/03/2021 4,970 0.32 ▲ 6.44 4,650 4,970 4,650 281,930 1,401,192,100
09/03/2021 4,650 0.18 ▲ 3.87 4,470 4,700 4,390 134,350 624,727,500
08/03/2021 4,470 0.11 ▲ 2.46 4,360 4,480 4,360 94,590 422,817,300
05/03/2021 4,360 0.02 ▲ 0.46 4,340 4,360 4,260 30,740 134,026,400
04/03/2021 4,340 -0.06 ▼ -1.38 4,400 4,430 4,260 90,160 391,294,400
03/03/2021 4,400 0.20 ▲ 4.55 4,200 4,400 4,150 131,260 577,544,000
02/03/2021 4,200 -0.01 ▼ -0.24 4,210 4,300 4,170 28,670 120,414,000
01/03/2021 4,210 0.03 ▲ 0.71 4,180 4,300 4,120 41,240 173,620,400
26/02/2021 4,180 -0.02 ▼ -0.48 4,200 4,200 3,950 33,970 141,994,600
25/02/2021 4,200 -0.05 ▼ -1.19 4,250 4,400 4,150 47,600 199,920,000
24/02/2021 4,250 0.10 ▲ 2.35 4,150 4,400 4,000 135,270 574,897,500
23/02/2021 4,150 0.27 ▲ 6.51 3,880 4,150 3,870 127,150 527,672,500
22/02/2021 3,880 -0.01 ▼ -0.26 3,890 3,900 3,820 44,640 173,203,200
19/02/2021 3,890 -0.02 ▼ -0.51 3,910 3,910 3,750 28,360 110,320,400
18/02/2021 3,910 -0.01 ▼ -0.26 3,910 3,950 3,650 47,990 187,640,900
17/02/2021 3,910 0.11 ▲ 2.81 3,800 3,940 3,760 48,640 190,182,400
10/02/2021 3,800 0.14 ▲ 3.68 3,660 3,800 3,660 33,820 128,516,000
09/02/2021 3,800 0.14 ▲ 3.68 3,660 3,800 3,660 33,820 128,516,000
08/02/2021 3,660 -0.15 ▼ -4.10 3,810 3,830 3,600 41,500 151,890,000
05/02/2021 3,810 0.04 ▲ 1.05 3,770 3,810 3,700 41,340 157,505,400
05/01/2021 4,150 0.13 ▲ 3.13 4,020 4,150 4,000 24,810 102,961,500
04/01/2021 4,020 0.07 ▲ 1.74 3,950 4,130 3,950 133,640 537,232,800
01/01/2021 3,950 0.01 ▲ 0.25 3,940 4,000 3,930 536,730 2,120,083,500
31/12/2020 3,950 0.01 ▲ 0.25 3,940 4,000 3,930 536,730 2,120,083,500
30/12/2020 3,940 0.08 ▲ 2.03 3,860 4,060 3,850 750,010 2,955,039,400
29/12/2020 3,860 0.00 ■■ 0.00 3,890 3,890 3,840 78,115 301,523,900
28/12/2020 3,890 -0.10 ▼ -2.57 3,980 3,950 3,830 99,891 388,575,990
27/12/2020 3,980 0.00 ■■ 0.00 4,020 4,020 3,920 51,468 204,842,640
25/12/2020 3,980 0.00 ■■ 0.00 4,020 4,020 3,920 51,468 204,842,640
24/12/2020 4,020 -0.10 ▼ -2.49 4,090 4,270 3,900 73,547 295,658,940
23/12/2020 4,090 0.30 ▲ 7.33 3,830 4,090 3,850 249,767 1,021,547,030
22/12/2020 3,830 0.00 ■■ 0.00 3,830 3,830 3,770 87,132 333,715,560
21/12/2020 3,830 0.00 ■■ 0.00 3,830 3,850 3,790 59,448 227,685,840
20/12/2020 3,830 0.00 ■■ 0.00 3,840 3,850 3,780 39,251 150,331,330
18/12/2020 3,830 0.00 ■■ 0.00 3,840 3,850 3,780 39,251 150,331,330
17/12/2020 3,840 0.00 ■■ 0.00 3,830 3,880 3,760 51,220 196,684,800
16/12/2020 3,830 0.10 ▲ 2.61 3,760 3,880 3,750 65,713 251,680,790
15/12/2020 3,760 0.00 ■■ 0.00 3,760 3,760 3,720 61,536 231,375,360
14/12/2020 3,760 -0.10 ▼ -2.66 3,810 3,800 3,750 77,273 290,546,480
13/12/2020 3,810 0.00 ■■ 0.00 3,800 3,840 3,750 20,114 76,634,340
11/12/2020 3,810 0.00 ■■ 0.00 3,800 3,840 3,750 20,114 76,634,340
10/12/2020 3,800 -0.10 ▼ -2.63 3,850 3,870 3,790 36,823 139,927,400
09/12/2020 3,850 0.00 ■■ 0.00 3,880 3,900 3,800 55,733 214,572,050
08/12/2020 3,880 0.00 ■■ 0.00 3,850 3,900 3,850 37,082 143,878,160
07/12/2020 3,850 0.00 ■■ 0.00 3,850 3,880 3,850 35,434 136,420,900
04/12/2020 3,820 0.01 ▲ 0.26 3,810 3,860 3,810 113,200 432,424,000
03/12/2020 3,810 0.00 ■■ 0.00 3,810 3,850 3,800 24,273 92,480,130
02/12/2020 3,810 -0.10 ▼ -2.62 3,890 3,890 3,780 33,408 127,284,480
01/12/2020 3,890 0.00 ■■ 0.00 3,880 3,920 3,730 30,537 118,788,930
30/11/2020 3,750 -0.13 ▼ -3.47 3,880 3,890 3,750 1,053,580 3,950,925,000
27/11/2020 3,750 -0.13 ▼ -3.47 3,880 3,890 3,750 1,053,580 3,950,925,000
26/11/2020 3,880 -0.06 ▼ -1.55 3,940 3,940 3,850 684,420 2,655,549,600
25/11/2020 3,940 -0.01 ▼ -0.25 3,940 3,960 3,880 712,080 2,805,595,200
24/11/2020 3,940 0.03 ▲ 0.76 3,910 3,970 3,890 399,130 1,572,572,200
23/11/2020 3,910 -0.09 ▼ -2.30 4,000 4,000 3,860 713,680 2,790,488,800
20/11/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,930 55,392 221,568,000
19/11/2020 4,000 0.00 ■■ 0.00 4,050 4,050 3,970 42,980 171,920,000
18/11/2020 4,050 0.05 ▲ 1.23 4,000 4,070 3,980 207,710 841,225,500
17/11/2020 4,000 0.00 ■■ 0.00 3,980 4,050 3,960 32,984 131,936,000
16/11/2020 3,980 -0.10 ▼ -2.51 4,080 4,100 3,980 67,912 270,289,760
13/11/2020 4,080 0.00 ■■ 0.00 4,130 4,130 4,060 21,263 86,753,040
12/11/2020 4,130 0.00 ■■ 0.00 4,130 4,160 4,100 18,554 76,628,020
11/11/2020 4,130 -0.10 ▼ -2.42 4,210 4,250 4,100 43,789 180,848,570
10/11/2020 4,210 0.10 ▲ 2.38 4,100 4,240 4,100 82,705 348,188,050
09/11/2020 4,100 -0.10 ▼ -2.44 4,150 4,150 4,000 38,280 156,948,000
06/11/2020 4,150 -0.10 ▼ -2.41 4,230 4,220 3,940 145,943 605,663,450
05/11/2020 4,230 0.00 ■■ 0.00 4,230 4,240 4,160 13,266 56,115,180
04/11/2020 4,230 0.00 ■■ 0.00 4,240 4,270 4,130 44,669 188,949,870
03/11/2020 4,240 0.00 ■■ 0.00 4,250 4,250 4,190 14,757 62,569,680
02/11/2020 4,250 0.00 ■■ 0.00 4,250 4,250 3,970 51,750 219,937,500
30/10/2020 4,250 -0.30 ▼ -7.06 4,560 4,590 4,250 317,240 1,348,270,000
29/10/2020 4,560 -0.30 ▼ -6.58 4,900 4,900 4,560 174,749 796,855,440
28/10/2020 4,900 -0.30 ▼ -6.12 5,200 5,240 4,840 277,906 1,361,739,400
27/10/2020 5,200 0.00 ■■ 0.00 5,200 5,250 5,000 198,598 1,032,709,600
26/10/2020 5,200 0.00 ■■ 0.00 5,240 5,320 5,060 35,729 185,790,800
25/10/2020 5,240 0.00 ■■ 0.00 5,220 5,240 5,100 27,992 146,678,080
23/10/2020 5,240 0.00 ■■ 0.00 5,220 5,240 5,100 27,992 146,678,080
22/10/2020 5,220 0.10 ▲ 1.92 5,150 5,320 5,130 63,444 331,177,680
21/10/2020 5,150 0.10 ▲ 1.94 5,060 5,190 5,060 65,553 337,597,950
20/10/2020 5,060 0.00 ■■ 0.00 5,040 5,150 5,000 50,963 257,872,780
19/10/2020 5,040 0.00 ■■ 0.00 5,030 5,100 4,990 46,714 235,438,560
18/10/2020 5,030 0.00 ■■ 0.00 5,030 5,070 5,000 41,211 207,291,330
16/10/2020 5,030 0.00 ■■ 0.00 5,030 5,070 5,000 41,211 207,291,330
15/10/2020 5,030 -0.03 ▼ -0.60 5,060 5,100 5,010 270,530 1,360,765,900
14/10/2020 5,060 0.00 ■■ 0.00 5,070 5,180 5,030 17,871 90,427,260
13/10/2020 5,070 0.00 ■■ 0.00 5,070 5,090 5,000 14,031 71,137,170
12/10/2020 5,070 0.00 ■■ 0.00 5,120 5,180 5,060 33,595 170,326,650
11/10/2020 5,120 0.00 ■■ 0.00 5,130 5,140 5,100 17,040 87,244,800
09/10/2020 5,120 0.00 ■■ 0.00 5,130 5,140 5,100 17,040 87,244,800
08/10/2020 5,130 -0.10 ▼ -1.95 5,200 5,200 5,130 28,180 144,563,400
07/10/2020 5,200 0.10 ▲ 1.92 5,120 5,220 5,110 99,412 516,942,400
06/10/2020 5,120 -0.10 ▼ -1.95 5,200 5,350 5,120 57,085 292,275,200
05/10/2020 5,200 0.20 ▲ 3.85 5,020 5,210 5,050 98,391 511,633,200
03/10/2020 5,020 -0.10 ▼ -1.99 5,110 5,220 5,020 116,891 586,792,820
02/10/2020 5,020 -0.10 ▼ -1.99 5,110 5,220 5,020 116,891 586,792,820
01/10/2020 5,110 0.10 ▲ 1.96 4,990 5,150 4,970 66,418 339,395,980
30/09/2020 4,990 0.00 ■■ 0.00 4,970 5,000 4,950 30,524 152,314,760
29/09/2020 4,970 -0.10 ▼ -2.01 5,040 5,040 4,970 60,806 302,205,820
28/09/2020 5,040 0.00 ■■ 0.00 5,050 5,050 5,000 54,327 273,808,080
25/09/2020 5,050 0.00 ■■ 0.00 5,070 5,100 5,030 35,604 179,800,200
24/09/2020 5,070 0.00 ■■ 0.00 5,070 5,140 5,050 47,115 238,873,050
23/09/2020 5,070 -0.10 ▼ -1.97 5,130 5,150 5,050 44,956 227,926,920
22/09/2020 5,130 0.00 ■■ 0.00 5,170 5,190 5,090 48,758 250,128,540
21/09/2020 5,170 0.10 ▲ 1.93 5,050 5,290 5,000 58,750 303,737,500
18/09/2020 5,050 0.00 ■■ 0.00 5,060 5,050 4,920 81,295 410,539,750
17/09/2020 5,060 -0.10 ▼ -1.98 5,120 5,110 5,000 89,571 453,229,260
16/09/2020 5,120 -0.40 ▼ -7.81 5,500 5,380 5,120 121,058 619,816,960
15/09/2020 5,500 0.20 ▲ 3.64 5,280 5,640 5,320 263,497 1,449,233,500
14/09/2020 5,280 0.30 ▲ 5.68 4,940 5,280 4,950 126,136 665,998,080
11/09/2020 4,940 0.10 ▲ 2.02 4,860 4,990 4,830 54,026 266,888,440
10/09/2020 4,860 0.00 ■■ 0.00 4,850 4,940 4,850 23,231 112,902,660
09/09/2020 4,850 -0.04 ▼ -0.82 4,890 4,890 4,820 223,750 1,085,187,500
08/09/2020 4,890 0.00 ■■ 0.00 4,890 4,890 4,830 29,501 144,259,890
07/09/2020 4,890 0.00 ■■ 0.00 4,920 4,970 4,870 50,673 247,790,970
04/09/2020 4,920 0.00 ■■ 0.00 4,960 4,930 4,850 25,152 123,747,840
03/09/2020 4,960 0.10 ▲ 2.02 4,900 5,000 4,900 40,278 199,778,880
02/09/2020 4,900 0.00 ■■ 0.00 4,930 4,930 4,850 49,814 244,088,600
01/09/2020 4,900 0.00 ■■ 0.00 4,930 4,930 4,850 49,814 244,088,600
31/08/2020 4,930 -0.10 ▼ -2.03 5,000 5,000 4,890 70,972 349,891,960
28/08/2020 5,000 0.00 ■■ 0.00 5,030 5,090 5,000 66,725 333,625,000
27/08/2020 5,030 0.10 ▲ 1.99 4,940 5,110 4,940 100,795 506,998,850
26/08/2020 4,940 0.00 ■■ 0.00 4,940 4,990 4,880 80,328 396,820,320
25/08/2020 4,940 -0.10 ▼ -2.02 5,000 5,100 4,900 204,146 1,008,481,240
24/08/2020 5,000 0.10 ▲ 2.00 4,920 5,100 4,920 241,140 1,205,700,000
21/08/2020 4,920 0.20 ▲ 4.07 4,700 4,960 4,700 214,802 1,056,825,840
20/08/2020 4,700 -0.10 ▼ -2.13 4,810 4,810 4,700 97,215 456,910,500
19/08/2020 4,810 0.00 ■■ 0.00 4,840 4,880 4,800 48,747 234,473,070
18/08/2020 4,840 -0.10 ▼ -2.07 4,930 4,930 4,790 39,981 193,508,040
17/08/2020 4,930 0.00 ■■ 0.00 4,950 4,960 4,770 63,952 315,283,360
14/08/2020 4,950 0.10 ▲ 2.02 4,840 5,130 4,720 94,459 467,572,050
13/08/2020 4,840 -0.20 ▼ -4.13 5,020 5,020 4,710 87,171 421,907,640
12/08/2020 5,020 -0.40 ▼ -7.97 5,390 5,280 5,020 320,581 1,609,316,620
11/08/2020 5,390 0.20 ▲ 3.71 5,180 5,490 5,220 159,612 860,308,680
10/08/2020 5,180 0.30 ▲ 5.79 4,850 5,180 4,610 129,641 671,540,380
07/08/2020 4,850 0.00 ■■ 0.00 4,850 4,850 4,520 410,376 1,990,323,600
06/08/2020 4,850 -0.30 ▼ -6.19 5,150 5,280 4,790 349,196 1,693,600,600
05/08/2020 5,150 0.10 ▲ 1.94 5,070 5,390 4,720 330,778 1,703,506,700
04/08/2020 5,070 -0.40 ▼ -7.89 5,450 5,200 5,070 473,442 2,400,350,940
03/08/2020 5,450 -0.40 ▼ -7.34 5,860 5,750 5,450 187,061 1,019,482,450
02/08/2020 5,860 -0.40 ▼ -6.83 6,300 6,300 5,860 55,531 325,411,660
31/07/2020 5,860 -0.40 ▼ -6.83 6,300 6,300 5,860 55,531 325,411,660
30/07/2020 6,300 0.00 ■■ 0.00 6,340 6,340 5,900 481,512 3,033,525,600
29/07/2020 6,340 -0.50 ▼ -7.89 6,810 6,340 6,340 309,420 1,961,722,800
28/07/2020 6,810 -0.50 ▼ -7.34 7,320 7,200 6,810 417,665 2,844,298,650
27/07/2020 7,320 -0.60 ▼ -8.20 7,870 7,320 7,320 93,603 685,173,960
26/07/2020 7,870 -0.60 ▼ -7.62 8,460 7,870 7,870 49,563 390,060,810
24/07/2020 7,870 -0.60 ▼ -7.62 8,460 7,870 7,870 49,563 390,060,810
23/07/2020 8,460 -0.60 ▼ -7.09 9,090 8,460 8,460 47,087 398,356,020
22/07/2020 9,090 -0.70 ▼ -7.70 9,770 9,090 9,090 8,623 78,383,070
21/07/2020 9,770 -0.70 ▼ -7.16 10,500 10,500 9,770 138,960 1,357,639,200
20/07/2020 10,500 0.60 ▲ 5.71 9,860 10,550 9,170 311,805 3,273,952,500
19/07/2020 9,860 0.60 ▲ 6.09 9,220 9,860 8,580 1,136,545 11,206,333,700
17/07/2020 9,860 0.60 ▲ 6.09 9,220 9,860 8,580 1,136,545 11,206,333,700
16/07/2020 9,220 -0.70 ▼ -7.59 9,910 9,220 9,220 248,448 2,290,690,560
15/07/2020 9,910 -0.70 ▼ -7.06 10,650 10,250 9,910 67,533 669,252,030
14/07/2020 10,650 -0.80 ▼ -7.51 11,450 11,600 10,650 87,523 932,119,950
13/07/2020 11,450 0.40 ▲ 3.49 11,000 11,750 10,250 274,817 3,146,654,650
12/07/2020 11,000 -0.80 ▼ -7.27 11,800 12,200 11,000 433,100 4,764,100,000
10/07/2020 11,000 -0.80 ▼ -7.27 11,800 12,200 11,000 433,100 4,764,100,000
09/07/2020 11,800 -0.90 ▼ -7.63 12,650 11,800 11,800 1,476 17,416,800
08/07/2020 12,650 -0.90 ▼ -7.11 13,600 12,650 12,650 69,407 877,998,550
07/07/2020 13,600 -1.00 ▼ -7.35 14,600 13,600 13,600 1,149 15,626,400
06/07/2020 14,600 -1.10 ▼ -7.53 15,650 14,600 14,600 847 12,366,200
05/07/2020 15,650 -1.20 ▼ -7.67 16,800 15,650 15,650 1,699 26,589,350
03/07/2020 15,650 -1.20 ▼ -7.67 16,800 15,650 15,650 1,699 26,589,350
02/07/2020 16,800 -1.30 ▼ -7.74 18,050 18,100 16,800 118,675 1,993,740,000
01/07/2020 18,050 1.20 ▲ 6.65 16,900 18,050 16,950 219,862 3,968,509,100
30/06/2020 16,900 1.10 ▲ 6.51 15,800 16,900 15,800 316,213 5,343,999,700
29/06/2020 15,800 -0.10 ▼ -0.63 15,900 15,850 15,700 29,893 472,309,400
28/06/2020 15,900 0.30 ▲ 1.89 15,600 15,900 15,600 705,050 11,210,295,000
26/06/2020 15,900 0.30 ▲ 1.89 15,600 15,900 15,600 705,050 11,210,295,000
25/06/2020 15,600 -0.10 ▼ -0.64 15,700 15,800 15,550 36,982 576,919,200
24/06/2020 15,700 0.20 ▲ 1.27 15,500 15,750 15,500 56,223 882,701,100
23/06/2020 15,500 -0.10 ▼ -0.65 15,600 15,600 15,350 49,331 764,630,500
22/06/2020 15,600 -0.20 ▼ -1.28 15,800 15,800 15,550 38,615 602,394,000
19/06/2020 15,800 0.30 ▲ 1.90 15,500 15,800 15,400 66,009 1,042,942,200
18/06/2020 15,500 0.00 ■■ 0.00 15,500 15,600 15,150 61,220 948,910,000
17/06/2020 15,500 -0.50 ▼ -3.23 16,000 16,050 15,500 459,120 7,116,360,000
16/06/2020 16,000 0.30 ▲ 1.88 15,700 16,300 15,700 110,077 1,761,232,000
15/06/2020 15,700 1.00 ▲ 6.37 14,700 15,700 14,300 226,417 3,554,746,900
12/06/2020 14,700 0.70 ▲ 4.76 14,000 14,800 13,850 111,313 1,636,301,100
11/06/2020 14,000 0.90 ▲ 6.43 13,100 14,000 13,400 153,883 2,154,362,000
10/06/2020 13,100 0.90 ▲ 6.87 12,250 13,100 12,400 181,633 2,379,392,300
09/06/2020 12,200 0.00 ■■ 0.00 12,200 12,250 12,150 21,882 266,960,400
08/06/2020 12,200 -0.10 ▼ -0.82 12,300 12,350 12,150 26,012 317,346,400
06/06/2020 12,300 0.40 ▲ 3.25 11,950 12,350 11,950 44,821 551,298,300
05/06/2020 12,300 0.40 ▲ 3.25 11,950 12,350 11,950 44,821 551,298,300
04/06/2020 11,950 0.10 ▲ 0.84 11,800 12,050 11,750 35,043 418,763,850
03/06/2020 11,800 -0.30 ▼ -2.54 12,050 12,100 11,750 20,208 238,454,400
02/06/2020 12,050 0.10 ▲ 0.83 11,950 12,200 11,900 40,967 493,652,350
01/06/2020 11,950 0.40 ▲ 3.35 11,600 11,950 11,600 35,384 422,838,800
31/05/2020 11,600 -0.30 ▼ -2.59 11,900 11,650 11,350 20,157 233,821,200
29/05/2020 11,600 -0.30 ▼ -2.59 11,900 11,650 11,350 20,157 233,821,200
28/05/2020 11,900 0.10 ▲ 0.84 11,800 12,000 11,800 157,689 1,876,499,100
27/05/2020 11,800 0.10 ▲ 0.85 11,700 11,950 11,500 33,306 393,010,800
26/05/2020 11,700 -0.30 ▼ -2.56 12,000 12,000 11,500 23,933 280,016,100
25/05/2020 12,000 -0.20 ▼ -1.67 12,200 12,400 11,950 40,806 489,672,000
24/05/2020 12,200 0.20 ▲ 1.64 12,000 12,250 11,750 58,846 717,921,200
22/05/2020 12,200 0.20 ▲ 1.64 12,000 12,250 11,750 58,846 717,921,200
21/05/2020 12,000 -0.50 ▼ -4.17 12,500 12,700 11,650 42,401 508,812,000
20/05/2020 12,500 0.40 ▲ 3.20 12,100 12,700 11,950 41,534 519,175,000
19/05/2020 12,100 0.70 ▲ 5.79 11,400 12,100 11,100 98,987 1,197,742,700
18/05/2020 11,400 0.70 ▲ 6.14 10,700 11,400 10,700 58,883 671,266,200
17/05/2020 10,700 0.70 ▲ 6.54 10,000 10,700 10,150 73,267 783,956,900
15/05/2020 10,700 0.70 ▲ 6.54 10,000 10,700 10,150 73,267 783,956,900
14/05/2020 10,000 0.60 ▲ 6.00 9,400 10,000 9,280 49,904 499,040,000
13/05/2020 9,400 0.00 ■■ 0.00 9,380 9,400 9,200 20,480 192,512,000
12/05/2020 9,380 -0.20 ▼ -2.13 9,600 9,600 9,380 279,914 2,625,593,320
11/05/2020 9,600 0.60 ▲ 6.25 9,000 9,600 8,950 27,256 261,657,600
10/05/2020 9,000 0.00 ■■ 0.00 9,000 9,290 8,900 16,336 147,024,000
08/05/2020 9,000 0.00 ■■ 0.00 9,000 9,290 8,900 16,336 147,024,000
07/05/2020 9,000 -0.20 ▼ -2.22 9,170 9,000 8,800 20,241 182,169,000
06/05/2020 9,170 -0.10 ▼ -1.09 9,250 9,350 9,000 21,231 194,688,270
05/05/2020 9,250 -0.30 ▼ -3.24 9,500 9,800 9,230 51,763 478,807,750
04/05/2020 9,500 0.50 ▲ 5.26 9,000 9,500 9,380 21,151 200,934,500
01/05/2020 9,000 -0.60 ▼ -6.67 9,600 9,600 9,000 41,364 372,276,000
30/04/2020 9,000 -0.60 ▼ -6.67 9,600 9,600 9,000 41,364 372,276,000
29/04/2020 9,000 -0.60 ▼ -6.67 9,600 9,600 9,000 41,364 372,276,000
28/04/2020 9,600 0.30 ▲ 3.13 9,300 9,600 9,200 41,276 396,249,600
27/04/2020 9,300 -0.30 ▼ -3.23 9,590 9,600 9,150 76,752 713,793,600
26/04/2020 9,590 0.00 ■■ 0.00 9,600 9,600 9,250 44,406 425,853,540
24/04/2020 9,590 0.00 ■■ 0.00 9,600 9,600 9,250 44,406 425,853,540
23/04/2020 9,600 -0.20 ▼ -2.08 9,800 9,700 9,300 15,549 149,270,400
22/04/2020 9,800 0.20 ▲ 2.04 9,600 9,800 9,400 14,674 143,805,200
21/04/2020 9,600 -0.20 ▼ -2.08 9,800 9,750 9,500 31,668 304,012,800
20/04/2020 9,800 0.10 ▲ 1.02 9,700 9,900 9,030 46,061 451,397,800
19/04/2020 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 16,194 157,081,800
17/04/2020 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 16,194 157,081,800
16/04/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,400 26,491 256,962,700
15/04/2020 9,700 -0.30 ▼ -3.09 9,950 9,950 9,600 40,030 388,291,000
14/04/2020 9,950 -0.10 ▼ -1.01 10,000 9,950 9,350 47,344 471,072,800
13/04/2020 10,000 0.30 ▲ 3.00 9,700 10,000 9,300 7,699 76,990,000
12/04/2020 9,700 0.10 ▲ 1.03 9,580 9,700 9,250 13,571 131,638,700
10/04/2020 9,700 0.10 ▲ 1.03 9,580 9,700 9,250 13,571 131,638,700
09/04/2020 9,580 -0.10 ▼ -1.04 9,700 9,700 9,250 33,741 323,238,780
08/04/2020 9,700 -0.10 ▼ -1.03 9,800 9,700 9,400 14,880 144,336,000
07/04/2020 9,800 -0.20 ▼ -2.04 10,000 10,000 9,300 9,664 94,707,200
06/04/2020 10,000 0.20 ▲ 2.00 9,800 10,000 9,140 87,621 876,210,000
03/04/2020 9,800 0.00 ■■ 0.00 9,840 10,000 9,160 113,118 1,108,556,400
02/04/2020 9,840 0.60 ▲ 6.10 9,200 9,840 8,560 98,943 973,599,120
01/04/2020 9,840 0.60 ▲ 6.10 9,200 9,840 8,560 98,943 973,599,120
31/03/2020 9,200 0.20 ▲ 2.17 9,000 9,200 8,370 7,908 72,753,600
30/03/2020 9,000 -0.30 ▼ -3.33 9,260 9,200 8,620 16,591 149,319,000
29/03/2020 9,260 0.60 ▲ 6.48 8,700 9,280 8,150 190,781 1,766,632,060
27/03/2020 9,260 0.60 ▲ 6.48 8,700 9,280 8,150 190,781 1,766,632,060
26/03/2020 8,700 0.50 ▲ 5.75 8,190 8,700 7,800 49,400 429,780,000
25/03/2020 8,190 0.30 ▲ 3.66 7,890 8,200 7,650 8,417 68,935,230
24/03/2020 7,890 -0.30 ▼ -3.80 8,180 8,000 7,610 8,156 64,350,840
23/03/2020 8,180 0.00 ■■ 0.00 8,180 8,180 7,610 13,017 106,479,060
22/03/2020 8,180 -0.20 ▼ -2.44 8,360 8,400 7,800 131,718 1,077,453,240
20/03/2020 8,180 -0.20 ▼ -2.44 8,360 8,400 7,800 131,718 1,077,453,240
19/03/2020 8,360 0.00 ■■ 0.00 8,370 8,370 7,790 87,049 727,729,640
18/03/2020 8,370 0.00 ■■ 0.00 8,400 8,400 7,950 11,631 97,351,470
17/03/2020 8,400 -0.10 ▼ -1.19 8,460 8,430 7,900 13,053 109,645,200
16/03/2020 8,460 -0.02 ▼ -0.24 8,480 8,800 7,890 158,260 1,338,879,600
14/03/2020 8,480 -0.02 ▼ -0.24 8,500 8,500 7,910 137,650 1,167,272,000
13/03/2020 8,480 -0.02 ▼ -0.24 8,500 8,500 7,910 137,650 1,167,272,000
12/03/2020 8,500 -0.23 ▼ -2.71 8,500 8,500 7,910 638,680 5,428,780,000
11/03/2020 8,500 -0.35 ▼ -4.12 8,850 8,750 8,240 1,995,630 16,962,855,000
10/03/2020 8,850 0.30 ▲ 3.39 8,600 8,850 8,220 10,693 94,633,050
09/03/2020 8,600 -0.10 ▼ -1.16 8,700 8,600 8,100 7,575 65,145,000
07/03/2020 8,700 -0.10 ▼ -1.15 8,800 8,890 8,600 52,898 460,212,600
06/03/2020 8,700 -0.10 ▼ -1.15 8,800 8,890 8,600 52,898 460,212,600
05/03/2020 8,800 0.30 ▲ 3.41 8,480 8,800 8,400 156,570 1,377,816,000
04/03/2020 8,480 0.00 ■■ 0.00 8,440 8,590 8,190 18,567 157,448,160
03/03/2020 8,440 0.00 ■■ 0.00 8,440 8,680 8,190 17,967 151,641,480
02/03/2020 8,440 -0.10 ▼ -1.18 8,540 8,600 8,150 10,465 88,324,600
28/02/2020 8,540 -0.10 ▼ -1.17 8,640 8,890 8,400 9,536 81,437,440
27/02/2020 8,640 -0.10 ▼ -1.16 8,700 8,750 8,500 12,656 109,347,840
26/02/2020 8,700 0.10 ▲ 1.15 8,550 8,800 8,500 89,787 781,146,900
25/02/2020 8,550 0.10 ▲ 1.17 8,500 8,600 8,230 9,098 77,787,900
24/02/2020 8,500 -0.10 ▼ -1.18 8,630 8,600 8,030 17,393 147,840,500
21/02/2020 8,630 -0.10 ▼ -1.16 8,750 8,700 8,490 101,562 876,480,060
20/02/2020 8,750 0.10 ▲ 1.14 8,700 8,880 8,600 13,607 119,061,250
19/02/2020 8,700 -0.10 ▼ -1.15 8,750 8,790 8,400 7,841 68,216,700
18/02/2020 8,750 -0.10 ▼ -1.14 8,860 9,000 8,500 13,088 114,520,000
17/02/2020 8,860 0.20 ▲ 2.26 8,700 8,900 8,600 13,930 123,419,800
15/02/2020 8,700 0.20 ▲ 2.30 8,520 8,700 8,400 17,627 153,354,900
14/02/2020 8,700 0.20 ▲ 2.30 8,520 8,700 8,400 17,627 153,354,900
13/02/2020 8,520 0.00 ■■ 0.00 8,500 8,580 8,400 6,401 54,536,520
12/02/2020 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 8,647 73,499,500
11/02/2020 8,500 0.20 ▲ 2.35 8,290 8,500 8,280 66,133 562,130,500
10/02/2020 8,290 -0.20 ▼ -2.41 8,500 8,450 8,100 51,684 428,460,360
09/02/2020 8,500 0.00 ■■ 0.00 8,500 8,670 7,910 12,964 110,194,000
07/02/2020 8,500 0.00 ■■ 0.00 8,500 8,670 7,910 12,964 110,194,000
06/02/2020 8,500 0.20 ▲ 2.35 8,350 8,500 8,050 9,379 79,721,500
05/02/2020 8,350 0.10 ▲ 1.20 8,290 8,500 8,010 8,133 67,910,550
04/02/2020 8,290 0.10 ▲ 1.21 8,150 8,500 8,050 1,635 13,554,150
03/02/2020 8,150 -0.10 ▼ -1.23 8,280 8,200 7,710 12,474 101,663,100
02/02/2020 8,280 -0.20 ▼ -2.42 8,520 8,500 8,200 4,881 40,414,680
31/01/2020 8,280 -0.20 ▼ -2.42 8,520 8,500 8,200 4,881 40,414,680
30/01/2020 8,520 -0.10 ▼ -1.17 8,580 8,580 8,350 5,940 50,608,800
29/01/2020 8,580 0.10 ▲ 1.17 8,500 8,700 8,500 11,156 95,718,480
28/01/2020 8,580 0.10 ▲ 1.17 8,500 8,700 8,500 11,156 95,718,480
27/01/2020 8,580 0.10 ▲ 1.17 8,500 8,700 8,500 11,156 95,718,480
26/01/2020 8,580 0.10 ▲ 1.17 8,500 8,700 8,500 11,156 95,718,480
24/01/2020 8,580 0.10 ▲ 1.17 8,500 8,700 8,500 11,156 95,718,480
23/01/2020 8,580 0.10 ▲ 1.17 8,500 8,700 8,500 11,156 95,718,480
22/01/2020 8,580 0.10 ▲ 1.17 8,500 8,700 8,500 11,156 95,718,480
21/01/2020 8,500 -0.27 ▼ -3.18 8,770 8,770 8,230 670,830 5,702,055,000
20/01/2020 8,770 -0.03 ▼ -0.34 8,800 9,000 8,450 572,690 5,022,491,300
17/01/2020 8,800 0.10 ▲ 1.14 8,700 8,800 8,300 3,718,260 32,720,688,000
16/01/2020 8,700 0.50 ▲ 5.75 8,200 8,700 8,210 1,739,740 15,135,738,000
15/01/2020 8,200 -0.60 ▼ -7.32 8,800 8,800 8,200 1,201,390 9,851,398,000
14/01/2020 8,230 -0.04 ▼ -0.49 8,230 8,400 8,190 28,310 232,991,300
13/01/2020 8,230 -0.60 ▼ -7.29 8,800 8,870 8,220 76,931 633,142,130
10/01/2020 8,800 -0.10 ▼ -1.14 8,880 9,100 8,600 62,456 549,612,800
09/01/2020 8,880 0.30 ▲ 3.38 8,600 8,900 8,000 112,605 999,932,400
08/01/2020 8,600 -0.40 ▼ -4.65 9,000 8,900 8,370 25,674 220,796,400
07/01/2020 9,000 -0.20 ▼ -2.22 9,200 9,200 8,560 73,795 664,155,000
06/01/2020 9,200 -0.30 ▼ -3.26 9,450 9,450 8,790 51,651 475,189,200
03/01/2020 9,450 0.20 ▲ 2.12 9,290 9,450 8,640 44,758 422,963,100
02/01/2020 9,290 -0.20 ▼ -2.15 9,530 9,590 8,870 33,529 311,484,410
31/12/2019 9,530 -0.10 ▼ -1.05 9,580 9,580 8,910 593,614 5,657,141,420
30/12/2019 9,580 -0.70 ▼ -7.31 10,300 10,100 9,580 360,057 3,449,346,060
28/12/2019 10,300 -0.40 ▼ -3.88 10,700 10,400 9,960 253,623 2,612,316,900
27/12/2019 10,300 -0.40 ▼ -3.88 10,700 10,400 9,960 253,623 2,612,316,900
26/12/2019 10,700 -0.80 ▼ -7.48 11,500 11,000 10,700 225,129 2,408,880,300
25/12/2019 11,500 -0.90 ▼ -7.83 12,350 12,100 11,500 284,225 3,268,587,500
24/12/2019 12,350 0.70 ▲ 5.67 11,700 12,500 10,900 278,392 3,438,141,200
23/12/2019 11,700 0.80 ▲ 6.84 10,950 11,700 10,850 234,604 2,744,866,800
21/12/2019 10,950 0.65 ▲ 5.94 10,300 10,950 10,350 2,732,310 29,918,794,500
20/12/2019 10,950 0.65 ▲ 5.94 10,300 10,950 10,350 2,732,310 29,918,794,500
19/12/2019 10,300 0.50 ▲ 4.85 9,850 10,300 9,590 399,647 4,116,364,100
18/12/2019 9,850 0.00 ■■ 0.00 9,840 9,950 9,750 180,797 1,780,850,450
17/12/2019 9,840 0.00 ■■ 0.00 9,840 9,990 9,800 296,354 2,916,123,360
16/12/2019 9,840 0.00 ■■ 0.00 9,800 9,900 9,700 231,572 2,278,668,480
14/12/2019 9,800 -0.20 ▼ -2.04 10,000 9,900 9,750 233,884 2,292,063,200
13/12/2019 9,800 -0.20 ▼ -2.04 10,000 9,900 9,750 233,884 2,292,063,200
12/12/2019 10,000 0.20 ▲ 2.00 9,820 10,000 9,700 262,614 2,626,140,000
11/12/2019 9,820 0.10 ▲ 1.02 9,750 9,940 9,600 265,603 2,608,221,460
10/12/2019 9,750 -0.20 ▼ -2.05 9,950 9,990 9,600 172,148 1,678,443,000
09/12/2019 9,950 0.00 ■■ 0.00 9,990 10,500 9,950 200,628 1,996,248,600
07/12/2019 9,990 0.30 ▲ 3.00 9,740 10,000 9,400 313,061 3,127,479,390
06/12/2019 9,990 0.30 ▲ 3.00 9,740 10,000 9,400 313,061 3,127,479,390
05/12/2019 9,740 0.00 ■■ 0.00 9,710 9,800 9,650 173,821 1,693,016,540
04/12/2019 9,710 0.00 ■■ 0.00 9,700 9,750 9,500 198,643 1,928,823,530
03/12/2019 9,700 -0.10 ▼ -1.03 9,800 9,900 9,500 146,811 1,424,066,700
02/12/2019 9,800 0.20 ▲ 2.04 9,600 9,800 9,600 127,360 1,248,128,000
29/11/2019 9,600 0.00 ■■ 0.00 9,600 9,750 9,550 88,161 846,345,600
28/11/2019 9,600 -0.10 ▼ -1.04 9,650 9,650 9,500 32,181 308,937,600
27/11/2019 9,650 0.00 ■■ 0.00 9,650 9,650 9,400 150,988 1,457,034,200
26/11/2019 9,650 0.20 ▲ 2.07 9,500 9,900 9,450 124,190 1,198,433,500
25/11/2019 9,500 0.00 ■■ 0.00 9,480 9,500 9,300 92,958 883,101,000
22/11/2019 9,480 0.00 ■■ 0.00 9,500 9,500 8,840 23,015 218,182,200
21/11/2019 9,500 0.00 ■■ 0.00 9,500 9,680 9,450 23,828 226,366,000
20/11/2019 9,500 -0.10 ▼ -1.05 9,600 9,680 9,400 10,166 96,577,000
19/11/2019 9,600 0.00 ■■ 0.00 9,600 9,700 9,410 9,825 94,320,000
18/11/2019 9,600 -0.10 ▼ -1.04 9,680 9,800 9,500 12,037 115,555,200
15/11/2019 9,680 0.00 ■■ 0.00 9,680 9,790 9,600 21,465 207,781,200
14/11/2019 9,680 0.00 ■■ 0.00 9,680 9,900 9,400 107,052 1,036,263,360
13/11/2019 9,680 0.00 ■■ 0.00 9,680 9,680 9,400 15,202 147,155,360
12/11/2019 9,680 -0.20 ▼ -2.07 9,890 9,900 9,490 11,476 111,087,680
11/11/2019 9,890 0.00 ■■ 0.00 9,900 10,100 9,500 14,900 147,361,000
08/11/2019 9,900 0.00 ■■ 0.00 9,950 9,950 9,500 13,997 138,570,300
07/11/2019 9,950 0.00 ■■ 0.00 9,990 9,990 9,570 15,900 158,205,000
06/11/2019 9,990 0.00 ■■ 0.00 9,990 9,990 9,600 16,498 164,815,020
05/11/2019 9,990 0.00 ■■ 0.00 10,000 10,100 9,500 17,900 178,821,000
04/11/2019 10,000 -0.10 ▼ -1.00 10,100 10,300 9,800 21,691 216,910,000
01/11/2019 10,100 0.10 ▲ 0.99 9,990 10,200 9,850 24,961 252,106,100
31/10/2019 9,990 -0.50 ▼ -5.01 10,500 10,500 9,930 11,202 111,907,980
30/10/2019 10,500 -0.10 ▼ -0.95 10,600 11,200 10,400 14,265 149,782,500
29/10/2019 10,600 0.70 ▲ 6.60 9,930 10,600 9,800 137,544 1,457,966,400
28/10/2019 9,930 0.00 ■■ 0.00 9,900 10,000 9,800 21,961 218,072,730
25/10/2019 9,900 0.20 ▲ 2.02 9,680 9,900 9,680 6,209 61,469,100
24/10/2019 9,680 0.00 ■■ 0.00 9,680 9,690 9,600 21,320 206,377,600
23/10/2019 9,680 0.00 ■■ 0.00 9,690 9,750 9,580 87,951 851,365,680
22/10/2019 9,690 0.60 ▲ 6.19 9,100 9,690 9,200 47,158 456,961,020
21/10/2019 9,100 -0.60 ▼ -6.59 9,700 9,700 9,100 44,355 403,630,500
18/10/2019 9,700 0.00 ■■ 0.00 9,670 9,700 9,210 183,508 1,780,027,600
17/10/2019 9,670 0.00 ■■ 0.00 9,660 9,690 9,400 11,361 109,860,870
16/10/2019 9,660 -0.10 ▼ -1.04 9,750 9,750 9,200 10,563 102,038,580
15/10/2019 9,750 0.00 ■■ 0.00 9,780 9,780 9,500 11,748 114,543,000
14/10/2019 9,780 0.10 ▲ 1.02 9,700 10,000 9,600 11,387 111,364,860
11/10/2019 9,700 -0.10 ▼ -1.03 9,750 9,850 9,630 18,452 178,984,400
10/10/2019 9,750 0.00 ■■ 0.00 9,750 9,750 9,500 12,904 125,814,000
09/10/2019 9,750 0.00 ■■ 0.00 9,750 9,800 9,500 16,950 165,262,500
08/10/2019 9,750 -0.10 ▼ -1.03 9,800 9,800 9,600 22,709 221,412,750
07/10/2019 9,800 0.00 ■■ 0.00 9,800 9,850 9,500 14,409 141,208,200
04/10/2019 9,800 -0.40 ▼ -4.08 10,200 10,150 9,520 27,239 266,942,200
03/10/2019 10,200 0.50 ▲ 4.90 9,700 10,300 9,200 37,776 385,315,200
02/10/2019 9,700 0.00 ■■ 0.00 9,700 9,790 9,030 52,529 509,531,300
01/10/2019 9,700 -0.10 ▼ -1.03 9,830 9,950 9,600 9,490 92,053,000
30/09/2019 9,830 -0.20 ▼ -2.03 10,050 10,050 9,830 9,678 95,134,740
27/09/2019 10,050 -0.10 ▼ -1.00 10,150 10,250 9,950 12,235 122,961,750
26/09/2019 10,150 0.00 ■■ 0.00 10,200 10,300 10,000 14,914 151,377,100
25/09/2019 10,200 0.40 ▲ 3.92 9,800 10,300 9,800 27,534 280,846,800
24/09/2019 9,800 -0.10 ▼ -1.02 9,930 9,930 9,500 12,350 121,030,000
23/09/2019 9,930 -0.10 ▼ -1.01 9,980 10,000 9,800 17,212 170,915,160
20/09/2019 9,980 0.20 ▲ 2.00 9,800 9,990 9,700 11,725 117,015,500
19/09/2019 9,800 -0.20 ▼ -2.04 10,000 9,990 9,800 9,658 94,648,400
18/09/2019 10,000 0.10 ▲ 1.00 9,870 10,000 9,850 12,294 122,940,000
17/09/2019 9,870 -0.10 ▼ -1.01 10,000 10,050 9,800 35,730 352,655,100
16/09/2019 10,000 -0.10 ▼ -1.00 10,100 10,100 9,900 127,122 1,271,220,000
13/09/2019 10,100 -0.10 ▼ -0.99 10,150 10,150 9,980 11,605 117,210,500
12/09/2019 10,150 0.20 ▲ 1.97 10,000 10,300 9,960 16,493 167,403,950
11/09/2019 10,000 -0.10 ▼ -1.00 10,050 10,150 9,990 7,437 74,370,000
10/09/2019 10,100 0.05 ▲ 0.50 10,050 10,100 9,950 22,570 227,957,000
09/09/2019 10,050 -0.30 ▼ -2.99 10,300 10,300 10,000 12,954 130,187,700
06/09/2019 10,300 -0.10 ▼ -0.97 10,450 10,550 10,200 17,203 177,190,900
05/09/2019 10,450 0.40 ▲ 3.83 10,100 10,550 9,950 26,046 272,180,700
04/09/2019 10,100 0.10 ▲ 0.99 10,000 10,100 9,450 33,968 343,076,800
03/09/2019 10,000 -0.40 ▼ -4.00 10,400 10,350 9,800 22,643 226,430,000
30/08/2019 10,400 -0.40 ▼ -3.85 10,850 10,850 10,100 39,068 406,307,200
29/08/2019 10,850 -0.80 ▼ -7.37 11,650 11,600 10,850 41,966 455,331,100
28/08/2019 11,650 0.70 ▲ 6.01 11,000 11,750 10,800 59,716 695,691,400
27/08/2019 11,000 -0.30 ▼ -2.73 11,300 11,450 10,550 95,343 1,048,773,000
26/08/2019 11,300 -0.70 ▼ -6.19 12,000 11,550 11,200 198,348 2,241,332,400
23/08/2019 12,000 -0.90 ▼ -7.50 12,900 12,000 12,000 106,426 1,277,112,000
22/08/2019 12,900 -0.90 ▼ -6.98 13,850 12,900 12,900 53,798 693,994,200
21/08/2019 13,850 -1.00 ▼ -7.22 14,850 14,500 13,850 23,450 324,782,500
20/08/2019 14,850 0.00 ■■ 0.00 14,850 15,500 13,850 109,273 1,622,704,050
19/08/2019 14,850 0.90 ▲ 6.06 13,900 14,850 13,900 149,333 2,217,595,050
16/08/2019 13,900 0.90 ▲ 6.47 13,000 13,900 13,000 179,397 2,493,618,300
15/08/2019 13,000 -0.10 ▼ -0.77 13,050 13,100 12,750 24,179 314,327,000
14/08/2019 13,050 0.20 ▲ 1.53 12,900 13,150 12,850 30,835 402,396,750
13/08/2019 12,900 0.00 ■■ 0.00 12,900 12,950 12,700 10,596 136,688,400
12/08/2019 12,900 0.00 ■■ 0.00 12,950 13,000 12,850 32,347 417,276,300
09/08/2019 12,950 -0.10 ▼ -0.77 13,050 13,100 12,800 21,965 284,446,750
08/08/2019 13,050 -0.10 ▼ -0.77 13,150 13,200 12,950 19,246 251,160,300
07/08/2019 13,150 0.30 ▲ 2.28 12,850 13,250 12,750 35,633 468,573,950
06/08/2019 12,850 -0.10 ▼ -0.78 12,950 13,000 12,700 14,599 187,597,150
05/08/2019 12,950 -0.10 ▼ -0.77 13,000 13,000 12,800 13,217 171,160,150
02/08/2019 13,000 0.10 ▲ 0.77 12,950 13,000 12,700 39,996 519,948,000
01/08/2019 12,950 -0.20 ▼ -1.54 13,150 13,400 12,950 34,593 447,979,350
31/07/2019 13,150 0.20 ▲ 1.52 12,950 13,150 12,750 20,555 270,298,250
30/07/2019 12,950 0.30 ▲ 2.32 12,700 13,100 12,650 24,481 317,028,950
29/07/2019 12,700 -0.20 ▼ -1.57 12,850 12,900 12,700 20,282 257,581,400
26/07/2019 12,850 -0.10 ▼ -0.78 12,900 13,000 12,600 19,858 255,175,300
25/07/2019 12,900 0.30 ▲ 2.33 12,650 13,000 12,600 31,575 407,317,500
24/07/2019 12,650 -0.70 ▼ -5.53 13,300 13,500 12,400 29,589 374,300,850
23/07/2019 13,300 0.40 ▲ 3.01 12,900 13,300 12,600 33,538 446,055,400
22/07/2019 12,900 -0.70 ▼ -5.43 13,600 13,700 12,650 110,014 1,419,180,600
19/07/2019 13,600 -0.90 ▼ -6.62 14,450 14,650 13,450 122,601 1,667,373,600
18/07/2019 14,450 0.40 ▲ 2.77 14,100 14,650 14,200 74,895 1,082,232,750
17/07/2019 14,100 0.90 ▲ 6.38 13,200 14,100 13,050 105,507 1,487,648,700
16/07/2019 13,200 0.80 ▲ 6.06 12,450 13,200 12,300 101,527 1,340,156,400
15/07/2019 12,450 -0.20 ▼ -1.61 12,650 12,850 11,800 98,779 1,229,798,550
12/07/2019 12,650 0.80 ▲ 6.32 11,850 12,650 11,600 47,567 601,722,550
11/07/2019 11,850 0.80 ▲ 6.75 11,100 11,850 10,700 85,379 1,011,741,150
10/07/2019 11,100 0.70 ▲ 6.31 10,400 11,100 10,100 59,237 657,530,700
09/07/2019 10,400 0.70 ▲ 6.73 9,750 10,400 9,500 44,949 467,469,600
08/07/2019 9,750 0.60 ▲ 6.15 9,120 9,750 9,000 21,595 210,551,250
05/07/2019 9,120 0.60 ▲ 6.58 8,530 9,120 8,520 22,636 206,440,320
04/07/2019 8,530 0.00 ■■ 0.00 8,550 8,560 8,500 6,585 56,170,050
03/07/2019 8,550 0.00 ■■ 0.00 8,550 8,600 8,500 7,860 67,203,000
02/07/2019 8,550 0.00 ■■ 0.00 8,510 8,580 8,430 10,031 85,765,050
01/07/2019 8,510 0.10 ▲ 1.18 8,450 8,520 8,380 10,372 88,265,720
28/06/2019 8,450 0.00 ■■ 0.00 8,400 8,450 8,330 31,548 266,580,600
27/06/2019 8,400 -0.20 ▼ -2.38 8,580 8,600 8,400 58,589 492,147,600
26/06/2019 8,580 0.00 ■■ 0.00 8,540 8,630 8,480 71,573 614,096,340
25/06/2019 8,540 0.00 ■■ 0.00 8,520 8,550 8,450 94,290 805,236,600
24/06/2019 8,520 0.00 ■■ 0.00 8,560 8,580 8,450 61,423 523,323,960
21/06/2019 8,560 0.10 ▲ 1.17 8,450 8,600 8,420 10,726 91,814,560
20/06/2019 8,450 0.00 ■■ 0.00 8,400 8,500 8,300 70,867 598,826,150
19/06/2019 8,400 -0.10 ▼ -1.19 8,520 8,580 8,300 50,117 420,982,800
18/06/2019 8,520 -0.10 ▼ -1.17 8,600 8,650 8,500 78,126 665,633,520
17/06/2019 8,600 0.20 ▲ 2.33 8,410 8,600 8,380 91,123 783,657,800
16/06/2019 8,410 0.00 ■■ 0.00 8,400 8,580 8,410 5,471 46,011,110
14/06/2019 8,410 0.00 ■■ 0.00 8,400 8,580 8,410 5,471 46,011,110
13/06/2019 8,400 0.00 ■■ 0.00 8,450 9,040 8,400 37,907 318,418,800
11/06/2019 8,400 0.10 ▲ 1.19 8,350 8,500 8,350 9,806 82,370,400
10/06/2019 8,350 -0.10 ▼ -1.20 8,450 8,420 8,280 11,150 93,102,500
09/06/2019 8,450 0.10 ▲ 1.18 8,380 8,450 8,330 14,096 119,111,200
07/06/2019 8,450 0.10 ▲ 1.18 8,380 8,450 8,330 14,096 119,111,200
06/06/2019 8,380 -0.10 ▼ -1.19 8,460 8,460 8,350 28,743 240,866,340
05/06/2019 8,460 0.00 ■■ 0.00 8,500 8,520 8,380 21,181 179,191,260
04/06/2019 8,500 0.10 ▲ 1.18 8,360 8,550 8,330 36,974 314,279,000
03/06/2019 8,360 0.10 ▲ 1.20 8,280 8,400 8,250 27,454 229,515,440
02/06/2019 8,280 -0.10 ▼ -1.21 8,350 8,390 8,250 6,596 54,614,880
31/05/2019 8,280 -0.10 ▼ -1.21 8,350 8,390 8,250 6,596 54,614,880
30/05/2019 8,350 0.10 ▲ 1.20 8,280 8,380 8,200 7,452 62,224,200
29/05/2019 8,280 -0.10 ▼ -1.21 8,400 8,500 8,230 18,385 152,227,800
28/05/2019 8,400 -0.20 ▼ -2.38 8,590 8,650 8,400 31,780 266,952,000
27/05/2019 8,590 0.30 ▲ 3.49 8,300 8,830 8,250 87,443 751,135,370
26/05/2019 8,300 -0.10 ▼ -1.20 8,400 8,480 8,250 8,392 69,653,600
24/05/2019 8,300 -0.10 ▼ -1.20 8,400 8,480 8,250 8,392 69,653,600
23/05/2019 8,400 0.20 ▲ 2.38 8,250 8,400 8,210 17,258 144,967,200
22/05/2019 8,250 0.00 ■■ 0.00 8,280 8,300 8,200 9,226 76,114,500
21/05/2019 8,280 0.10 ▲ 1.21 8,180 8,280 8,120 11,510 95,302,800
20/05/2019 8,180 0.00 ■■ 0.00 8,150 8,180 8,000 8,055 65,889,900
19/05/2019 8,150 -0.10 ▼ -1.23 8,220 8,240 8,100 9,383 76,471,450
17/05/2019 8,150 -0.10 ▼ -1.23 8,220 8,240 8,100 9,383 76,471,450
16/05/2019 8,220 -0.10 ▼ -1.22 8,300 8,380 8,200 10,988 90,321,360
15/05/2019 8,300 0.20 ▲ 2.41 8,100 8,300 7,990 59,633 494,953,900
14/05/2019 8,100 -0.20 ▼ -2.47 8,300 8,200 8,000 13,557 109,811,700
13/05/2019 8,300 -0.10 ▼ -1.20 8,450 8,480 8,280 15,277 126,799,100
12/05/2019 8,450 0.00 ■■ 0.00 8,400 8,550 8,360 27,220 230,009,000
10/05/2019 8,450 0.00 ■■ 0.00 8,400 8,550 8,360 27,220 230,009,000
09/05/2019 8,400 0.20 ▲ 2.38 8,180 8,400 8,150 71,035 596,694,000
08/05/2019 8,180 0.10 ▲ 1.22 8,110 8,180 7,960 16,932 138,503,760
07/05/2019 8,110 0.00 ■■ 0.00 8,150 8,250 8,110 8,325 67,515,750
06/05/2019 8,150 0.00 ■■ 0.00 8,180 8,230 8,100 11,827 96,390,050
05/05/2019 8,180 0.10 ▲ 1.22 8,090 8,180 7,900 29,270 239,428,600
03/05/2019 8,180 0.10 ▲ 1.22 8,090 8,180 7,900 29,270 239,428,600
02/05/2019 8,090 -0.50 ▼ -6.18 8,600 8,300 8,000 53,464 432,523,760
01/05/2019 8,600 -0.10 ▼ -1.16 8,680 8,750 8,300 9,780 84,108,000
30/04/2019 8,600 -0.10 ▼ -1.16 8,680 8,750 8,300 9,780 84,108,000
29/04/2019 8,600 -0.10 ▼ -1.16 8,680 8,750 8,300 9,780 84,108,000
28/04/2019 8,600 -0.10 ▼ -1.16 8,680 8,750 8,300 9,780 84,108,000
26/04/2019 8,600 -0.10 ▼ -1.16 8,680 8,750 8,300 9,780 84,108,000
25/04/2019 8,680 -0.30 ▼ -3.46 8,950 8,930 8,330 49,631 430,797,080
24/04/2019 8,950 0.10 ▲ 1.12 8,800 9,070 8,520 31,723 283,920,850
23/04/2019 8,800 0.50 ▲ 5.68 8,320 8,900 8,310 71,993 633,538,400
22/04/2019 8,320 0.50 ▲ 6.01 7,780 8,320 7,780 190,059 1,581,290,880
21/04/2019 7,780 0.10 ▲ 1.29 7,700 7,990 7,680 9,890 76,944,200
19/04/2019 7,780 0.10 ▲ 1.29 7,700 7,990 7,680 9,890 76,944,200
18/04/2019 7,700 0.10 ▲ 1.30 7,580 7,700 7,560 18,651 143,612,700
17/04/2019 7,580 0.10 ▲ 1.32 7,510 7,600 7,500 21,799 165,236,420
16/04/2019 7,510 0.00 ■■ 0.00 7,500 7,510 7,450 13,068 98,140,680
15/04/2019 7,500 0.00 ■■ 0.00 7,520 7,550 7,490 11,144 83,580,000
12/04/2019 7,500 0.00 ■■ 0.00 7,520 7,550 7,490 11,144 83,580,000
11/04/2019 7,520 0.00 ■■ 0.00 7,480 7,600 7,480 11,681 87,841,120
10/04/2019 7,480 -0.10 ▼ -1.34 7,580 7,560 7,480 19,541 146,166,680
09/04/2019 7,580 0.00 ■■ 0.00 7,630 7,650 7,450 9,293 70,440,940
08/04/2019 7,630 0.10 ▲ 1.31 7,540 7,720 7,520 17,692 134,989,960
05/04/2019 7,540 0.10 ▲ 1.33 7,450 7,600 7,400 18,442 139,052,680
04/04/2019 7,450 -0.30 ▼ -4.03 7,700 7,890 7,450 34,788 259,170,600
03/04/2019 7,700 0.10 ▲ 1.30 7,600 7,790 7,500 36,939 284,430,300
02/04/2019 7,600 -0.30 ▼ -3.95 7,860 7,600 7,310 48,089 365,476,400
01/04/2019 7,860 -0.60 ▼ -7.63 8,450 8,450 7,860 33,854 266,092,440
30/03/2019 6,010 -0.08 ▼ -1.33 6,090 6,120 6,010 237,690 1,428,516,900
29/03/2019 8,450 0.20 ▲ 2.37 8,210 8,610 7,980 76,753 648,562,850
28/03/2019 8,210 0.50 ▲ 6.09 7,720 8,260 7,700 102,979 845,457,590
27/03/2019 7,720 0.50 ▲ 6.48 7,220 7,720 7,180 112,705 870,082,600
26/03/2019 7,220 0.10 ▲ 1.39 7,110 7,220 7,110 47,466 342,704,520
25/03/2019 7,110 0.10 ▲ 1.41 7,050 7,150 7,040 45,459 323,213,490
22/03/2019 7,050 -0.20 ▼ -2.84 7,200 7,180 7,030 17,954 126,575,700
21/03/2019 7,200 0.10 ▲ 1.39 7,120 7,220 7,100 23,367 168,242,400
20/03/2019 7,120 0.00 ■■ 0.00 7,150 7,120 7,000 49,623 353,315,760
19/03/2019 7,150 -0.10 ▼ -1.40 7,280 7,330 7,000 10,360 74,074,000
18/03/2019 7,280 0.00 ■■ 0.00 7,260 7,600 6,900 15,938 116,028,640
15/03/2019 7,260 0.50 ▲ 6.89 6,800 7,270 6,830 108,070 784,588,200
14/03/2019 6,800 0.00 ■■ 0.00 6,750 6,800 6,700 306,103 2,081,500,400
13/03/2019 6,750 0.40 ▲ 5.93 6,310 6,750 6,280 72,671 490,529,250
12/03/2019 6,310 0.00 ■■ 0.00 6,280 6,310 6,270 5,402 34,086,620
11/03/2019 6,280 0.00 ■■ 0.00 6,280 6,320 6,250 6,146 38,596,880
08/03/2019 6,280 0.00 ■■ 0.00 6,330 6,340 6,250 7,525 47,257,000
07/03/2019 6,330 0.00 ■■ 0.00 6,280 6,330 6,230 9,167 58,027,110
06/03/2019 6,280 0.00 ■■ 0.00 6,320 6,350 6,280 7,290 45,781,200
05/03/2019 6,320 -0.10 ▼ -1.58 6,380 6,400 6,300 7,479 47,267,280
04/03/2019 6,380 0.10 ▲ 1.57 6,280 6,380 6,260 8,136 51,907,680
01/03/2019 6,280 0.10 ▲ 1.59 6,220 6,300 6,180 6,886 43,244,080
28/02/2019 6,220 0.00 ■■ 0.00 6,220 6,220 6,150 12,454 77,463,880
27/02/2019 6,220 0.00 ■■ 0.00 6,200 6,250 6,190 6,382 39,696,040
26/02/2019 6,200 0.00 ■■ 0.00 6,250 6,250 6,190 6,678 41,403,600
25/02/2019 6,250 0.00 ■■ 0.00 6,230 6,270 6,190 9,938 62,112,500
22/02/2019 6,230 0.00 ■■ 0.00 6,190 6,230 6,180 8,676 54,051,480
21/02/2019 6,190 -0.10 ▼ -1.62 6,250 6,260 6,190 6,721 41,602,990
20/02/2019 6,250 0.00 ■■ 0.00 6,230 6,280 6,200 5,775 36,093,750
19/02/2019 6,230 0.00 ■■ 0.00 6,230 6,250 6,200 7,470 46,538,100
18/02/2019 6,230 0.00 ■■ 0.00 6,250 6,280 6,200 7,962 49,603,260
15/02/2019 6,250 0.00 ■■ 0.00 6,240 6,290 6,200 12,162 76,012,500
14/02/2019 6,240 0.00 ■■ 0.00 6,220 6,280 6,200 9,199 57,401,760
13/02/2019 6,220 0.00 ■■ 0.00 6,200 6,250 6,170 9,278 57,709,160
12/02/2019 6,200 0.00 ■■ 0.00 6,230 6,230 6,180 9,905 61,411,000
11/02/2019 6,230 0.00 ■■ 0.00 6,200 6,250 6,180 6,805 42,395,150
01/02/2019 6,200 0.00 ■■ 0.00 6,200 6,220 6,180 5,030 31,186,000
31/01/2019 6,200 0.00 ■■ 0.00 6,200 6,230 6,180 8,589 53,251,800
30/01/2019 6,200 0.00 ■■ 0.00 6,180 6,230 6,160 10,486 65,013,200
29/01/2019 6,180 0.00 ■■ 0.00 6,200 6,200 6,160 18,938 117,036,840
28/01/2019 6,200 0.00 ■■ 0.00 6,200 6,220 6,160 133,585 828,227,000
25/01/2019 6,200 0.00 ■■ 0.00 6,210 6,220 6,180 10,301 63,866,200
24/01/2019 6,210 0.00 ■■ 0.00 6,230 6,230 6,180 48,506,000 301,222,260,000
23/01/2019 6,230 0.00 ■■ 0.00 6,260 6,260 6,190 66,045,000 411,460,350,000
22/01/2019 6,260 0.10 ▲ 1.60 6,160 6,260 6,120 41,148,000 257,586,480,000
21/01/2019 6,160 0.00 ■■ 0.00 6,160 6,180 6,140 116,130 715,360,800
19/01/2019 6,490 0.00 ■■ 0.00 6,150 6,190 6,130 15,000 97,350,000
18/01/2019 6,160 0.01 ▲ 0.16 6,150 6,190 6,130 148,970 917,655,200
17/01/2019 6,150 -0.03 ▼ -0.49 6,180 6,180 6,120 200,410 1,232,521,500
16/01/2019 6,180 -0.02 ▼ -0.32 6,200 6,230 6,150 710,870 4,393,176,600
15/01/2019 6,200 0.10 ▲ 1.61 6,100 6,200 6,090 269,230 1,669,226,000
14/01/2019 6,100 -0.07 ▼ -1.15 6,170 6,160 6,060 822,860 5,019,446,000
11/01/2019 6,170 0.01 ▲ 0.16 6,160 6,190 6,080 850,480 5,247,461,600
10/01/2019 6,160 0.01 ▲ 0.16 6,150 6,180 6,100 123,460 760,513,600
09/01/2019 6,150 -0.02 ▼ -0.33 6,170 6,180 6,100 1,043,520 6,417,648,000
08/01/2019 6,170 -0.03 ▼ -0.49 6,200 6,250 6,100 1,713,140 10,570,073,800
07/01/2019 6,200 0.12 ▲ 1.94 6,080 6,200 6,080 2,253,770 13,973,374,000
04/01/2019 6,080 0.02 ▲ 0.33 6,080 6,100 6,050 60,390 367,171,200
03/01/2019 6,080 -0.02 ▼ -0.33 6,080 6,080 6,030 64,410 391,612,800
02/01/2019 6,080 -0.07 ▼ -1.15 6,150 6,180 6,060 150,090 912,547,200
28/12/2018 6,150 0.04 ▲ 0.65 6,110 6,170 6,080 446,860 2,748,189,000
27/12/2018 6,110 0.03 ▲ 0.49 6,080 6,130 6,050 359,900 2,198,989,000
26/12/2018 6,080 -0.20 ▼ -3.29 6,280 6,280 6,050 934,730 5,683,158,400
25/12/2018 6,280 -0.03 ▼ -0.48 6,310 6,300 6,000 4,296,340 26,981,015,200
24/12/2018 6,310 -0.08 ▼ -1.27 6,390 6,450 6,300 410,640 2,591,138,400
21/12/2018 6,390 0.24 ▲ 3.76 6,150 6,390 6,120 562,590 3,594,950,100
20/12/2018 6,150 0.05 ▲ 0.81 6,100 6,150 6,070 1,071,560 6,590,094,000
19/12/2018 6,100 0.02 ▲ 0.33 6,080 6,190 6,050 1,198,480 7,310,728,000
18/12/2018 6,080 0.01 ▲ 0.16 6,070 6,100 6,040 144,110 876,188,800
17/12/2018 6,070 0.01 ▲ 0.16 6,060 6,070 6,030 114,260 693,558,200
14/12/2018 6,060 0.01 ▲ 0.17 6,060 6,070 6,030 79,510 481,830,600
13/12/2018 6,060 -0.02 ▼ -0.33 6,080 6,100 6,020 66,390 402,323,400
12/12/2018 6,080 0.03 ▲ 0.49 6,050 6,080 6,010 293,230 1,782,838,400
11/12/2018 6,050 0.01 ▲ 0.17 6,040 6,060 5,920 66,540 402,567,000
10/12/2018 6,040 0.04 ▲ 0.66 6,000 6,090 5,990 81,880 494,555,200
07/12/2018 6,000 -0.06 ▼ -1.00 6,060 6,090 6,000 110,470 662,820,000
06/12/2018 6,060 0.02 ▲ 0.33 6,040 6,070 6,010 93,480 566,488,800
05/12/2018 6,040 -0.09 ▼ -1.49 6,040 6,090 5,950 147,980 893,799,200
04/12/2018 6,040 -0.04 ▼ -0.66 6,080 6,080 6,000 149,190 901,107,600
03/12/2018 6,080 0.07 ▲ 1.15 6,010 6,130 6,000 770,620 4,685,369,600
30/11/2018 6,010 -0.08 ▼ -1.33 6,090 6,120 6,010 237,690 1,428,516,900
29/11/2018 6,090 0.05 ▲ 0.82 6,040 6,090 6,010 211,670 1,289,070,300
28/11/2018 6,040 -0.01 ▼ -0.17 6,050 6,050 5,960 127,030 767,261,200
27/11/2018 6,050 -0.10 ▼ -1.65 6,150 6,150 6,010 122,920 743,666,000
26/11/2018 6,150 0.02 ▲ 0.33 6,130 6,200 6,000 158,340 973,791,000
23/11/2018 6,130 0.33 ▲ 5.38 5,800 6,150 5,850 1,562,930 9,580,760,900
22/11/2018 5,800 -0.08 ▼ -1.38 5,880 5,950 5,770 137,690 798,602,000
21/11/2018 5,880 0.01 ▲ 0.17 5,870 5,880 5,760 155,990 917,221,200
20/11/2018 5,870 0.03 ▲ 0.51 5,840 5,870 5,800 65,000 381,550,000
19/11/2018 5,840 0.03 ▲ 0.51 5,810 5,880 5,750 61,640 359,977,600
16/11/2018 5,810 0.01 ▲ 0.17 5,800 5,890 5,750 78,500 456,085,000
15/11/2018 5,800 0.04 ▲ 0.69 5,760 5,840 5,720 136,220 790,076,000
14/11/2018 5,760 -0.07 ▼ -1.22 5,830 5,850 5,760 74,730 430,444,800
13/11/2018 5,830 0.02 ▲ 0.34 5,810 5,850 5,750 82,070 478,468,100
12/11/2018 5,810 0.04 ▲ 0.69 5,770 5,850 5,750 100,600 584,486,000
11/11/2018 5,770 -0.08 ▼ -1.39 5,850 5,900 5,770 116,510 672,262,700
09/11/2018 5,770 -0.08 ▼ -1.39 5,850 5,900 5,770 116,510 672,262,700
08/11/2018 5,850 0.05 ▲ 0.85 5,800 5,850 5,750 107,410 628,348,500
07/11/2018 5,800 -0.04 ▼ -0.69 5,800 5,820 5,760 126,890 735,962,000
06/11/2018 5,800 -0.05 ▼ -0.86 5,800 5,900 5,500 128,150 743,270,000
05/11/2018 5,800 -0.10 ▼ -1.72 5,800 5,850 5,700 9,630 55,854,000
02/11/2018 5,800 0.02 ▲ 0.34 5,780 5,800 5,750 34,780 201,724,000
01/11/2018 5,780 -0.05 ▼ -0.87 5,830 5,830 5,750 116,430 672,965,400
31/10/2018 5,830 0.02 ▲ 0.34 5,810 5,900 5,760 118,160 688,872,800
30/10/2018 5,810 -0.09 ▼ -1.55 5,900 5,920 5,780 153,270 890,498,700
29/10/2018 5,900 0.10 ▲ 1.69 5,900 6,000 5,800 110,830 653,897,000
28/10/2018 5,900 -0.10 ▼ -1.69 6,000 6,000 5,780 38,260 225,734,000
26/10/2018 5,900 -0.10 ▼ -1.69 6,000 6,000 5,780 38,260 225,734,000
25/10/2018 6,000 0.20 ▲ 3.33 5,800 6,160 5,800 157,450 944,700,000
24/10/2018 6,360 -0.06 ▼ -0.94 6,420 6,450 6,360 110,310 701,571,600
23/10/2018 6,420 0.02 ▲ 0.31 6,400 6,490 6,300 154,290 990,541,800
22/10/2018 6,400 -0.10 ▼ -1.56 6,400 6,450 5,960 76,260 488,064,000
20/10/2018 6,400 0.01 ▲ 0.16 6,390 6,400 6,340 29,200 186,880,000
19/10/2018 6,400 0.01 ▲ 0.16 6,390 6,400 6,340 29,200 186,880,000
18/10/2018 6,390 0.01 ▲ 0.16 6,380 6,400 6,330 22,730 145,244,700
17/10/2018 6,380 0.02 ▲ 0.31 6,360 6,400 6,340 22,210 141,699,800
16/10/2018 6,360 -0.04 ▼ -0.63 6,400 6,500 6,360 111,700 710,412,000
15/10/2018 6,400 -0.01 ▼ -0.16 6,410 6,520 6,390 69,510 444,864,000
13/10/2018 6,410 0.06 ▲ 0.94 6,350 6,500 6,340 41,800 267,938,000
12/10/2018 6,410 0.06 ▲ 0.94 6,350 6,500 6,340 41,800 267,938,000
11/10/2018 6,350 -0.03 ▼ -0.47 6,380 6,480 6,350 43,790 278,066,500
10/10/2018 6,380 -0.02 ▼ -0.31 6,400 6,500 6,360 27,640 176,343,200
09/10/2018 6,400 -0.03 ▼ -0.47 6,430 6,440 6,360 95,790 613,056,000
08/10/2018 6,430 0.07 ▲ 1.09 6,360 6,460 6,350 71,730 461,223,900
05/10/2018 6,360 -0.06 ▼ -0.94 6,420 6,430 6,350 4,960 31,545,600
04/10/2018 6,420 0.05 ▲ 0.78 6,370 6,450 6,340 194,240 1,247,020,800
03/10/2018 6,370 -0.02 ▼ -0.31 6,370 6,370 6,330 246,180 1,568,166,600
02/10/2018 6,370 -0.02 ▼ -0.31 6,390 6,400 6,330 77,320 492,528,400
01/10/2018 6,390 0.01 ▲ 0.16 6,380 6,390 6,290 135,430 865,397,700
28/09/2018 6,380 0.03 ▲ 0.47 6,350 6,400 6,260 119,710 763,749,800
27/09/2018 6,350 0.02 ▲ 0.31 6,330 6,350 6,290 82,000 520,700,000
26/09/2018 6,330 -0.05 ▼ -0.79 6,380 6,400 5,940 254,390 1,610,288,700
25/09/2018 6,380 0.11 ▲ 1.72 6,270 6,380 6,230 109,020 695,547,600
24/09/2018 6,270 -0.06 ▼ -0.96 6,330 6,350 6,250 478,120 2,997,812,400
21/09/2018 6,330 -0.02 ▼ -0.32 6,350 6,360 6,280 122,820 777,450,600
20/09/2018 6,350 -0.03 ▼ -0.47 6,380 6,480 6,310 119,210 756,983,500
19/09/2018 6,380 0.03 ▲ 0.47 6,350 6,430 6,260 333,980 2,130,792,400
18/09/2018 6,350 0.05 ▲ 0.79 6,300 6,380 6,220 49,810 316,293,500
17/09/2018 6,300 0.02 ▲ 0.32 6,280 6,390 6,230 96,340 606,942,000
14/09/2018 6,280 -0.02 ▼ -0.32 6,300 6,500 6,220 48,740 306,087,200
13/09/2018 6,300 0.03 ▲ 0.48 6,270 6,300 6,230 19,500 122,850,000
12/09/2018 6,270 -0.09 ▼ -1.44 6,360 6,400 6,270 11,120 69,722,400
11/09/2018 6,360 -0.06 ▼ -0.94 6,360 6,370 6,250 604,610 3,845,319,600
10/09/2018 6,360 0.26 ▲ 4.09 6,100 6,390 6,060 130,320 828,835,200
07/09/2018 6,100 0.07 ▲ 1.15 6,030 6,160 5,990 167,100 1,019,310,000
06/09/2018 6,030 0.01 ▲ 0.17 6,020 6,080 5,990 188,650 1,137,559,500
05/09/2018 6,020 0.06 ▲ 1.00 5,960 6,030 5,960 129,360 778,747,200
04/09/2018 5,960 -0.14 ▼ -2.35 6,100 6,090 5,930 96,170 573,173,200
31/08/2018 6,100 0.10 ▲ 1.64 6,000 6,120 6,000 171,270 1,044,747,000
30/08/2018 6,000 -0.02 ▼ -0.33 6,000 6,060 5,960 168,380 1,010,280,000
29/08/2018 6,000 -0.02 ▼ -0.33 6,000 6,000 5,960 246,620 1,479,720,000
28/08/2018 6,000 -0.01 ▼ -0.17 6,010 6,030 5,960 300,490 1,802,940,000
27/08/2018 6,010 0.02 ▲ 0.33 5,990 6,020 5,950 524,900 3,154,649,000
24/08/2018 5,990 0.02 ▲ 0.33 5,970 6,030 5,960 1,880,310 11,263,056,900
23/08/2018 5,970 -0.05 ▼ -0.84 6,020 6,050 5,900 140,720 840,098,400
22/08/2018 6,020 0.01 ▲ 0.17 6,010 6,050 5,950 135,480 815,589,600
21/08/2018 6,010 0.03 ▲ 0.50 5,980 6,050 5,810 317,780 1,909,857,800
20/08/2018 5,980 -0.17 ▼ -2.84 6,150 6,150 5,930 154,190 922,056,200
19/08/2018 6,140 0.19 ▲ 3.09 5,950 6,290 5,990 1,441,900 8,853,266,000
17/08/2018 6,140 0.19 ▲ 3.09 5,950 6,290 5,990 1,441,900 8,853,266,000
16/08/2018 5,950 -0.04 ▼ -0.67 5,990 6,030 5,950 143,640 854,658,000
15/08/2018 5,990 -0.01 ▼ -0.17 6,000 6,000 5,950 2,046,720 12,259,852,800
14/08/2018 6,000 0.02 ▲ 0.33 5,980 6,010 5,950 73,100 438,600,000
13/08/2018 5,980 0.01 ▲ 0.17 5,970 5,980 5,920 108,330 647,813,400
11/08/2018 5,970 0.02 ▲ 0.34 5,970 5,990 5,940 118,720 708,758,400
10/08/2018 5,970 0.02 ▲ 0.34 5,970 5,990 5,940 118,720 708,758,400
09/08/2018 5,970 -0.01 ▼ -0.17 5,980 6,000 5,930 130,600 779,682,000
08/08/2018 5,980 0.01 ▲ 0.17 5,970 6,010 5,910 102,020 610,079,600
07/08/2018 5,970 0.02 ▲ 0.34 5,950 6,010 5,910 252,070 1,504,857,900
06/08/2018 5,950 -0.10 ▼ -1.68 6,050 6,050 5,930 216,290 1,286,925,500
03/08/2018 6,050 0.06 ▲ 0.99 5,990 6,050 5,930 203,790 1,232,929,500
02/08/2018 5,990 0.07 ▲ 1.17 5,920 5,990 5,850 344,030 2,060,739,700
01/08/2018 5,920 -0.08 ▼ -1.35 6,000 6,000 5,830 602,580 3,567,273,600
31/07/2018 6,000 -0.20 ▼ -3.33 6,200 6,200 6,000 152,500 915,000,000
30/07/2018 6,200 -0.19 ▼ -3.06 6,390 6,520 6,200 783,540 4,857,948,000
27/07/2018 6,390 0.35 ▲ 5.48 6,040 6,460 6,000 1,810,100 11,566,539,000
26/07/2018 6,040 0.04 ▲ 0.66 6,000 6,040 5,990 195,770 1,182,450,800
25/07/2018 6,000 0.03 ▲ 0.50 5,970 6,020 5,920 277,050 1,662,300,000
24/07/2018 5,970 0.03 ▲ 0.50 5,940 6,000 5,890 490,470 2,928,105,900
23/07/2018 5,940 -0.06 ▼ -1.01 6,000 6,000 5,850 373,540 2,218,827,600
20/07/2018 6,000 -0.05 ▼ -0.83 6,000 6,050 5,950 576,680 3,460,080,000
19/07/2018 6,000 0.10 ▲ 1.67 5,900 6,050 5,880 261,040 1,566,240,000
18/07/2018 5,900 -0.05 ▼ -0.85 5,950 5,960 5,800 142,930 843,287,000
17/07/2018 5,950 -0.05 ▼ -0.84 6,000 6,050 5,910 315,370 1,876,451,500
16/07/2018 6,000 0.12 ▲ 2.00 5,880 6,030 5,790 530,260 3,181,560,000
13/07/2018 5,880 -0.06 ▼ -1.02 5,940 5,990 5,850 335,740 1,974,151,200
12/07/2018 5,940 -0.06 ▼ -1.01 6,000 6,200 5,940 779,900 4,632,606,000
11/07/2018 6,000 0.04 ▲ 0.67 5,960 6,100 5,760 405,890 2,435,340,000
10/07/2018 5,960 -0.29 ▼ -4.87 6,250 6,260 5,960 262,610 1,565,155,600
09/07/2018 6,250 0.06 ▲ 0.96 6,190 6,500 5,980 1,096,520 6,853,250,000
07/07/2018 6,190 0.40 ▲ 6.46 5,790 6,190 5,720 1,757,370 10,878,120,300
06/07/2018 6,190 0.40 ▲ 6.46 5,790 6,190 5,720 1,757,370 10,878,120,300
05/07/2018 5,790 0.19 ▲ 3.28 5,600 5,860 5,510 266,530 1,543,208,700
04/07/2018 5,600 0.02 ▲ 0.36 5,580 5,800 5,450 412,100 2,307,760,000
03/07/2018 5,580 0.35 ▲ 6.27 5,230 5,590 5,230 528,480 2,948,918,400
02/07/2018 5,230 0.02 ▲ 0.38 5,230 5,250 5,210 192,260 1,005,519,800
01/07/2018 5,230 0.01 ▲ 0.19 5,220 0 0 86,710 453,493,300
29/06/2018 5,230 0.01 ▲ 0.19 5,220 5,230 5,180 86,710 453,493,300
28/06/2018 5,220 0.01 ▲ 0.19 5,220 5,250 5,210 395,340 2,063,674,800
27/06/2018 5,220 -0.01 ▼ -0.19 5,220 5,260 5,200 160,430 837,444,600
26/06/2018 5,220 -0.01 ▼ -0.19 5,220 5,240 5,210 235,220 1,227,848,400
25/06/2018 5,220 -0.02 ▼ -0.38 5,240 5,250 5,210 439,240 2,292,832,800
22/06/2018 5,240 -0.01 ▼ -0.19 5,240 5,270 5,200 157,880 827,291,200
21/06/2018 5,240 0.01 ▲ 0.19 5,240 5,280 5,200 186,170 975,530,800
20/06/2018 5,240 0.01 ▲ 0.19 5,230 5,250 5,150 182,820 957,976,800
19/06/2018 5,230 0.03 ▲ 0.57 5,200 5,230 5,080 544,150 2,845,904,500
18/06/2018 5,200 -0.05 ▼ -0.96 5,200 5,210 5,100 103,760 539,552,000
15/06/2018 5,200 -0.02 ▼ -0.38 5,220 5,220 5,100 291,990 1,518,348,000
14/06/2018 5,220 -0.07 ▼ -1.34 5,290 5,320 5,200 255,840 1,335,484,800
13/06/2018 5,290 0.04 ▲ 0.76 5,250 5,300 5,180 314,970 1,666,191,300
12/06/2018 5,250 0.02 ▲ 0.38 5,230 5,250 5,100 403,720 2,119,530,000
11/06/2018 5,230 -0.19 ▼ -3.63 5,420 5,400 5,200 173,960 909,810,800
10/06/2018 5,420 -0.03 ▼ -0.55 5,450 5,730 5,400 2,438,000 13,213,960,000
08/06/2018 5,420 -0.03 ▼ -0.55 5,450 5,730 5,400 2,438,000 13,213,960,000
07/06/2018 5,450 0.32 ▲ 5.87 5,130 5,450 5,100 1,024,660 5,584,397,000
06/06/2018 5,130 0.02 ▲ 0.39 5,110 5,140 5,050 235,900 1,210,167,000
05/06/2018 5,110 -0.04 ▼ -0.78 5,150 5,210 5,100 138,430 707,377,300
04/06/2018 5,150 -0.03 ▼ -0.58 5,180 5,530 5,100 85,390 439,758,500
02/06/2018 5,180 0.08 ▲ 1.54 5,100 5,450 5,050 756,810 3,920,275,800
01/06/2018 5,180 0.08 ▲ 1.54 5,100 5,450 5,050 756,810 3,920,275,800
31/05/2018 5,100 -0.02 ▼ -0.39 5,100 5,200 5,000 1,577,380 8,044,638,000
30/05/2018 5,100 0.10 ▲ 1.96 5,000 5,100 4,900 262,980 1,341,198,000
29/05/2018 5,000 0.02 ▲ 0.40 4,980 5,000 4,900 29,100 145,500,000
28/05/2018 4,980 0.02 ▲ 0.40 4,960 4,990 4,950 479,360 2,387,212,800
25/05/2018 4,960 0.01 ▲ 0.20 4,950 5,040 4,900 87,280 432,908,800
24/05/2018 4,950 -0.02 ▼ -0.40 4,970 5,000 4,800 104,490 517,225,500
23/05/2018 4,970 0.12 ▲ 2.41 4,850 4,980 4,800 6,970 34,640,900
22/05/2018 4,850 -0.19 ▼ -3.92 5,040 5,000 4,850 86,400 419,040,000
21/05/2018 5,040 -0.03 ▼ -0.60 5,040 5,040 5,010 30,530 153,871,200
18/05/2018 5,040 -0.01 ▼ -0.20 5,040 5,040 4,780 22,630 114,055,200
17/05/2018 5,040 -0.02 ▼ -0.40 5,060 5,050 4,950 106,380 536,155,200
16/05/2018 5,060 0.01 ▲ 0.20 5,050 5,060 4,980 39,830 201,539,800
15/05/2018 5,050 -0.07 ▼ -1.39 5,120 5,120 5,050 82,080 414,504,000
14/05/2018 5,120 -0.03 ▼ -0.59 5,150 5,120 4,920 284,250 1,455,360,000
12/05/2018 5,150 -0.13 ▼ -2.52 5,280 5,250 5,000 90,010 463,551,500
11/05/2018 5,150 -0.13 ▼ -2.52 5,280 5,250 5,000 90,010 463,551,500
10/05/2018 5,280 -0.09 ▼ -1.70 5,280 5,280 5,180 58,420 308,457,600
09/05/2018 5,280 0.18 ▲ 3.41 5,100 5,290 5,050 100,390 530,059,200
08/05/2018 5,100 -0.15 ▼ -2.94 5,250 5,250 5,090 79,080 403,308,000
07/05/2018 5,250 0.27 ▲ 5.14 4,980 5,300 4,900 336,240 1,765,260,000
04/05/2018 4,980 0.06 ▲ 1.20 4,920 5,000 4,820 41,230 205,325,400
03/05/2018 4,920 -0.10 ▼ -2.03 4,920 5,000 4,820 102,710 505,333,200
02/05/2018 4,920 -0.18 ▼ -3.66 5,100 5,090 4,900 62,030 305,187,600
27/04/2018 5,100 0.18 ▲ 3.53 4,920 5,100 4,890 100,200 511,020,000
26/04/2018 4,920 -0.02 ▼ -0.41 4,920 4,920 4,820 336,850 1,657,302,000
25/04/2018 4,920 0.02 ▲ 0.41 4,900 4,990 4,820 101,060 497,215,200
24/04/2018 4,920 0.02 ▲ 0.41 4,900 4,990 4,820 101,060 497,215,200
23/04/2018 4,900 -0.10 ▼ -2.04 5,000 5,000 4,830 237,840 1,165,416,000
20/04/2018 5,000 0.15 ▲ 3.00 4,850 5,000 4,750 92,760 463,800,000
19/04/2018 4,850 -0.04 ▼ -0.82 4,890 5,050 4,850 81,580 395,663,000
18/04/2018 4,890 -0.03 ▼ -0.61 4,920 5,000 4,810 57,850 282,886,500
13/04/2018 5,000 -0.08 ▼ -1.60 5,000 5,250 4,900 254,730 1,273,650,000
12/04/2018 5,000 -0.24 ▼ -4.80 5,240 5,540 5,000 1,574,000 7,870,000,000
11/04/2018 5,240 0.34 ▲ 6.49 4,900 5,240 5,000 580,120 3,039,828,800
10/04/2018 4,900 0.15 ▲ 3.06 4,750 5,080 4,900 729,580 3,574,942,000
09/04/2018 4,750 0.13 ▲ 2.74 4,620 4,940 4,750 437,720 2,079,170,000
07/04/2018 4,620 0.06 ▲ 1.30 4,560 4,800 4,600 232,520 1,074,242,400
06/04/2018 4,620 0.06 ▲ 1.30 4,560 4,800 4,600 232,520 1,074,242,400
05/04/2018 4,560 0.08 ▲ 1.75 4,480 4,600 4,490 174,130 794,032,800
04/04/2018 4,480 0.02 ▲ 0.45 4,480 4,550 4,400 128,710 576,620,800
03/04/2018 4,480 -0.01 ▼ -0.22 4,490 4,500 4,370 62,770 281,209,600
02/04/2018 4,490 -0.09 ▼ -2.00 4,490 4,490 4,310 18,330 82,301,700
01/04/2018 4,490 -0.01 ▼ -0.22 4,500 4,490 4,360 41,220 185,077,800
30/03/2018 4,490 -0.01 ▼ -0.22 4,500 4,490 4,360 41,220 185,077,800
29/03/2018 4,500 0.04 ▲ 0.89 4,460 4,500 4,350 93,470 420,615,000
28/03/2018 4,460 0.03 ▲ 0.67 4,430 4,460 4,350 129,680 578,372,800
27/03/2018 4,430 -0.06 ▼ -1.35 4,490 4,580 4,430 68,030 301,372,900
26/03/2018 4,490 0.04 ▲ 0.89 4,450 4,630 4,450 2,267,790 10,182,377,100
23/03/2018 4,450 -0.05 ▼ -1.12 4,500 4,470 4,310 42,330 188,368,500
22/03/2018 4,500 -0.11 ▼ -2.44 4,500 4,500 4,390 23,930 107,685,000
21/03/2018 4,500 -0.03 ▼ -0.67 4,530 4,530 4,400 66,610 299,745,000
20/03/2018 4,530 0.03 ▲ 0.66 4,500 4,530 4,400 120,080 543,962,400
19/03/2018 4,500 -0.02 ▼ -0.44 4,590 4,550 4,400 107,250 482,625,000
16/03/2018 4,590 0.04 ▲ 0.87 4,520 4,590 4,210 742,190 3,406,652,100
15/03/2018 4,520 -0.03 ▼ -0.66 4,550 4,530 4,450 125,150 565,678,000
14/03/2018 4,550 -0.03 ▼ -0.66 4,580 4,580 4,420 60,140 273,637,000
13/03/2018 4,580 -0.01 ▼ -0.22 4,590 4,590 4,450 157,620 721,899,600
12/03/2018 4,590 0.10 ▲ 2.18 4,490 4,650 4,430 127,450 584,995,500
09/03/2018 4,600 0.11 ▲ 2.39 4,490 4,650 4,430 139,210 640,366,000
08/03/2018 4,490 -0.01 ▼ -0.22 4,500 4,500 4,450 6,120 27,478,800
07/03/2018 4,500 -0.01 ▼ -0.22 4,510 4,520 4,440 15,650 70,425,000
06/03/2018 4,510 -0.02 ▼ -0.44 4,530 4,570 4,470 5,540 24,985,400
05/03/2018 4,530 0.03 ▲ 0.66 4,500 4,530 4,450 29,380 133,091,400
02/03/2018 4,540 -0.04 ▼ -0.88 4,580 4,560 4,400 55,270 250,925,800
01/03/2018 4,540 -0.04 ▼ -0.88 4,580 4,560 4,400 55,270 250,925,800
28/02/2018 4,580 -0.06 ▼ -1.31 4,640 4,590 4,490 38,620 176,879,600
27/02/2018 4,640 -0.01 ▼ -0.22 4,640 4,640 4,400 69,650 323,176,000
26/02/2018 4,640 -0.01 ▼ -0.22 4,640 4,640 4,480 56,490 262,113,600
23/02/2018 4,640 -0.01 ▼ -0.22 4,650 4,640 4,460 92,730 430,267,200
22/02/2018 4,650 -0.01 ▼ -0.22 4,660 4,650 4,500 57,980 269,607,000
21/02/2018 4,660 0.16 ▲ 3.43 4,500 4,700 4,480 79,090 368,559,400
14/02/2018 4,500 -0.27 ▼ -6.00 4,770 4,790 4,500 103,670 466,515,000
13/02/2018 4,500 -0.27 ▼ -6.00 4,770 4,790 4,500 103,670 466,515,000
12/02/2018 4,770 0.27 ▲ 5.66 4,500 4,770 4,450 119,070 567,963,900
09/02/2018 4,500 0.03 ▲ 0.67 4,470 4,500 4,300 1,234,010 5,553,045,000
08/02/2018 4,470 -0.03 ▼ -0.67 4,500 4,470 4,200 129,740 579,937,800
07/02/2018 4,500 -0.06 ▼ -1.33 4,500 4,500 4,310 688,430 3,097,935,000
06/02/2018 4,490 -0.01 ▼ -0.22 4,500 0 0 334,560 1,502,174,400
05/02/2018 4,500 0.03 ▲ 0.67 4,470 4,500 4,290 128,760 579,420,000
04/02/2018 4,470 -0.33 ▼ -7.38 4,800 4,770 4,470 206,110 921,311,700
02/02/2018 4,470 -0.33 ▼ -7.38 4,800 4,770 4,470 206,110 921,311,700
01/02/2018 4,800 0.22 ▲ 4.58 4,580 4,800 4,260 57,820 277,536,000
31/01/2018 4,580 -0.02 ▼ -0.44 4,600 4,850 4,550 947,520 4,339,641,600
30/01/2018 4,600 0.12 ▲ 2.61 4,480 4,600 4,340 164,200 755,320,000
29/01/2018 4,480 -0.01 ▼ -0.22 4,490 4,590 4,330 93,380 418,342,400
27/01/2018 4,490 0.12 ▲ 2.67 4,370 4,490 4,200 137,330 616,611,700
26/01/2018 4,490 0.12 ▲ 2.67 4,370 4,490 4,200 137,330 616,611,700
25/01/2018 4,370 -0.32 ▼ -7.32 4,690 4,720 4,370 281,780 1,231,378,600
24/01/2018 4,170 -0.48 ▼ -11.51 4,650 4,690 4,450 125,400 522,918,000
22/01/2018 4,680 0.04 ▲ 0.85 4,650 4,690 4,450 102,900 481,572,000
19/01/2018 4,650 -0.01 ▼ -0.22 4,650 4,700 4,560 48,290 224,548,500
18/01/2018 4,650 0.02 ▲ 0.43 4,650 4,700 4,500 155,390 722,563,500
17/01/2018 4,650 -0.08 ▼ -1.72 4,730 4,730 4,650 120,420 559,953,000
16/01/2018 4,730 0.03 ▲ 0.63 4,700 4,770 4,680 126,630 598,959,900
15/01/2018 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 160,780 755,666,000
12/01/2018 4,800 0.09 ▲ 1.88 4,710 4,840 4,650 151,030 724,944,000
11/01/2018 4,710 -0.02 ▼ -0.42 4,730 4,730 4,650 49,230 231,873,300
10/01/2018 4,730 0.05 ▲ 1.06 4,680 4,750 4,590 222,230 1,051,147,900
09/01/2018 4,680 0.03 ▲ 0.64 4,650 4,690 4,590 140,060 655,480,800
08/01/2018 4,650 -0.03 ▼ -0.65 4,680 4,700 4,630 45,920 213,528,000
05/01/2018 4,680 -0.12 ▼ -2.56 4,800 4,960 4,650 72,810 340,750,800
04/01/2018 4,800 -0.01 ▼ -0.21 4,800 4,800 4,500 159,940 767,712,000
03/01/2018 4,800 -0.08 ▼ -1.67 4,880 4,910 4,760 106,430 510,864,000
02/01/2018 4,880 -0.02 ▼ -0.41 4,900 5,090 4,880 411,180 2,006,558,400
31/12/2017 4,900 0.23 ▲ 4.69 4,670 4,990 4,670 1,121,020 5,492,998,000
29/12/2017 4,900 0.23 ▲ 4.69 4,670 4,990 4,670 1,121,020 5,492,998,000
28/12/2017 4,670 -0.06 ▼ -1.28 4,730 4,730 4,650 67,660 315,972,200
27/12/2017 4,730 -0.09 ▼ -1.90 4,820 4,860 4,690 215,810 1,020,781,300
26/12/2017 4,820 0.02 ▲ 0.41 4,800 4,870 4,800 137,780 664,099,600
25/12/2017 4,800 -0.20 ▼ -4.17 5,000 5,180 4,760 261,570 1,255,536,000
24/12/2017 5,000 0.14 ▲ 2.80 4,860 5,190 4,900 260,370 1,301,850,000
22/12/2017 5,000 0.14 ▲ 2.80 4,860 5,190 4,900 260,370 1,301,850,000
21/12/2017 4,860 0.19 ▲ 3.91 4,670 4,990 4,700 163,580 794,998,800
20/12/2017 4,670 -0.23 ▼ -4.93 4,900 4,900 4,650 365,730 1,707,959,100
19/12/2017 4,940 0.04 ▲ 0.81 4,900 5,000 4,900 45,930 226,894,200
18/12/2017 5,180 0.03 ▲ 0.58 5,150 5,200 5,180 19,360 100,284,800
17/12/2017 5,150 0.04 ▲ 0.78 5,110 5,460 5,150 497,260 2,560,889,000
15/12/2017 5,110 0.33 ▲ 6.46 4,780 5,110 4,780 713,300 3,644,963,000
14/12/2017 5,000 0.22 ▲ 4.40 4,780 5,090 4,780 141,260 706,300,000
13/12/2017 4,490 0.10 ▲ 2.23 4,390 4,530 4,380 134,180 602,468,200
12/12/2017 4,390 0.00 ■■ 0.00 4,390 4,390 4,390 4,620 20,281,800
11/12/2017 4,500 0.12 ▲ 2.67 4,380 4,500 4,330 4,720 21,240,000
10/12/2017 4,380 0.02 ▲ 0.46 4,360 4,440 4,370 164,820 721,911,600
08/12/2017 4,410 0.05 ▲ 1.13 4,360 4,410 4,410 10 44,100
07/12/2017 4,360 0.07 ▲ 1.61 4,380 4,550 4,340 96,570 421,045,200
05/12/2017 4,310 -0.01 ▼ -0.23 4,300 4,320 4,250 83,150 358,376,500
04/12/2017 4,320 0.04 ▲ 0.93 4,300 4,390 4,240 154,770 668,606,400
01/12/2017 4,280 0.00 ■■ 0.00 4,250 4,280 4,240 67,080 287,102,400
30/11/2017 4,280 -0.12 ▼ -2.73 4,380 4,380 4,260 78,050 334,054,000
29/11/2017 4,400 -0.05 ▼ -1.12 4,530 4,530 4,300 47,570 209,308,000
28/11/2017 4,450 -0.01 ▼ -0.22 4,540 4,550 4,440 1,767,230 7,864,173,500
27/11/2017 4,460 0.29 ▲ 6.95 4,180 4,460 4,160 1,449,360 6,464,145,600
24/11/2017 4,170 -0.05 ▼ -1.18 4,170 4,290 4,160 125,400 522,918,000
23/11/2017 4,220 -0.08 ▼ -1.86 4,370 4,370 4,180 976,070 4,119,015,400
22/11/2017 4,300 -0.12 ▼ -2.71 4,420 4,430 4,220 47,140 202,702,000
21/11/2017 4,420 0.24 ▲ 5.74 4,160 4,470 4,090 1,182,000 5,224,440,000
20/11/2017 4,180 0.12 ▲ 2.96 4,060 4,200 4,060 53,080 221,874,400
17/11/2017 4,060 0.02 ▲ 0.50 4,040 4,060 4,010 116,900 474,614,000
16/11/2017 4,040 0.03 ▲ 0.75 4,060 4,060 4,000 95,080 384,123,200
15/11/2017 4,010 0.01 ▲ 0.25 4,000 4,070 4,000 106,700 427,867,000
14/11/2017 4,000 0.00 ■■ 0.00 4,080 4,080 4,000 163,680 654,720,000
13/11/2017 4,000 -0.15 ▼ -3.61 4,110 4,120 4,000 257,160 1,028,640,000
10/11/2017 4,150 0.00 ■■ 0.00 4,240 4,240 4,100 105,590 438,198,500
09/11/2017 4,150 -0.03 ▼ -0.72 4,160 4,180 4,110 42,040 174,466,000
08/11/2017 4,180 -0.10 ▼ -2.34 4,210 4,280 4,100 54,610 228,269,800
07/11/2017 4,280 0.06 ▲ 1.42 4,230 4,300 4,200 93,440 399,923,200
06/11/2017 4,220 0.11 ▲ 2.68 4,260 4,260 4,100 45,570 192,305,400
03/11/2017 4,110 -0.15 ▼ -3.52 4,210 4,260 4,000 105,190 432,330,900
02/11/2017 4,260 0.03 ▲ 0.71 4,230 4,370 4,190 118,250 503,745,000
01/11/2017 4,230 -0.28 ▼ -6.21 4,420 4,500 4,210 70,310 297,411,300
31/10/2017 4,510 0.09 ▲ 2.04 4,420 4,600 4,420 86,110 388,356,100
30/10/2017 4,420 -1.06 ▼ -19.34 4,900 4,900 4,420 187,760 829,899,200
27/10/2017 5,480 -0.05 ▼ -0.90 5,580 5,580 5,450 415,710 2,278,090,800
26/10/2017 5,530 -0.04 ▼ -0.72 5,570 5,620 5,490 629,320 3,480,139,600
25/10/2017 5,570 0.04 ▲ 0.72 5,530 5,600 5,530 849,680 4,732,717,600
24/10/2017 5,530 -0.20 ▼ -3.49 5,730 5,730 5,500 296,260 1,638,317,800
23/10/2017 5,730 0.03 ▲ 0.53 5,750 5,870 5,670 292,900 1,678,317,000
20/10/2017 5,700 0.15 ▲ 2.70 5,700 5,900 5,630 467,540 2,664,978,000
19/10/2017 5,550 0.10 ▲ 1.83 5,450 5,580 5,410 68,910 382,450,500
18/10/2017 5,450 -0.04 ▼ -0.73 5,450 5,480 5,410 350,710 1,911,369,500
17/10/2017 5,490 -0.02 ▼ -0.36 5,480 5,510 5,350 34,560 189,734,400
16/10/2017 5,510 -0.01 ▼ -0.18 5,570 5,570 5,490 233,590 1,287,080,900
13/10/2017 5,520 -0.01 ▼ -0.18 5,500 5,580 5,500 53,280 294,105,600
12/10/2017 5,530 0.00 ■■ 0.00 5,530 5,590 5,500 40,700 225,071,000
11/10/2017 5,530 -0.03 ▼ -0.54 5,600 5,610 5,510 73,210 404,851,300
10/10/2017 5,560 0.07 ▲ 1.28 5,500 5,610 5,500 154,290 857,852,400
09/10/2017 5,490 0.05 ▲ 0.92 5,440 5,560 5,440 97,980 537,910,200
06/10/2017 5,440 0.01 ▲ 0.18 5,400 5,450 5,370 93,490 508,585,600
05/10/2017 5,430 0.13 ▲ 2.45 5,410 5,500 5,300 100,530 545,877,900
04/10/2017 5,300 0.17 ▲ 3.31 5,150 5,400 5,120 39,620 209,986,000
03/10/2017 5,130 -0.27 ▼ -5.00 5,400 5,400 5,100 246,110 1,262,544,300
02/10/2017 5,400 -0.15 ▼ -2.70 5,550 5,550 5,200 222,620 1,202,148,000
29/09/2017 5,550 0.00 ■■ 0.00 5,550 5,570 5,530 122,660 680,763,000
28/09/2017 5,550 -0.02 ▼ -0.36 5,570 5,620 5,550 52,170 289,543,500
27/09/2017 5,570 -0.03 ▼ -0.54 5,600 5,600 5,570 82,720 460,750,400
26/09/2017 5,600 -0.04 ▼ -0.71 5,640 5,660 5,600 21,620 121,072,000
25/09/2017 5,640 0.04 ▲ 0.71 5,580 5,700 5,560 818,980 4,619,047,200
22/09/2017 5,600 -0.02 ▼ -0.36 5,610 5,620 5,580 125,840 704,704,000
21/09/2017 5,620 0.02 ▲ 0.36 5,600 5,630 5,570 96,090 540,025,800
20/09/2017 5,600 -0.03 ▼ -0.53 5,660 5,660 5,580 86,380 483,728,000
19/09/2017 5,630 0.05 ▲ 0.90 5,600 5,660 5,580 185,740 1,045,716,200
18/09/2017 5,580 -0.04 ▼ -0.71 5,620 5,640 5,580 374,900 2,091,942,000
15/09/2017 5,620 -0.01 ▼ -0.18 5,620 5,650 5,610 148,740 835,918,800
14/09/2017 5,630 -0.02 ▼ -0.35 5,650 5,660 5,600 248,170 1,397,197,100
13/09/2017 5,650 0.01 ▲ 0.18 5,680 5,680 5,600 202,860 1,146,159,000
12/09/2017 5,640 -0.02 ▼ -0.35 5,590 5,680 5,590 187,890 1,059,699,600
11/09/2017 5,660 -0.02 ▼ -0.35 5,710 5,710 5,600 153,170 866,942,200
08/09/2017 5,680 0.08 ▲ 1.43 5,680 5,700 5,600 527,360 2,995,404,800
07/09/2017 5,600 -0.02 ▼ -0.36 5,620 5,680 5,600 219,990 1,231,944,000
06/09/2017 5,620 -0.02 ▼ -0.35 5,640 5,680 5,620 205,030 1,152,268,600
05/09/2017 5,640 0.01 ▲ 0.18 5,680 5,680 5,620 213,070 1,201,714,800
01/09/2017 5,630 -0.07 ▼ -1.23 5,720 5,720 5,630 336,710 1,895,677,300
31/08/2017 5,700 0.00 ■■ 0.00 5,700 5,790 5,590 658,800 3,755,160,000
30/08/2017 5,700 0.11 ▲ 1.97 5,590 5,780 5,570 263,740 1,503,318,000
29/08/2017 5,590 0.06 ▲ 1.08 5,550 5,660 5,530 230,800 1,290,172,000
28/08/2017 5,530 -0.11 ▼ -1.95 5,680 5,680 5,400 320,480 1,772,254,400
25/08/2017 5,640 -0.01 ▼ -0.18 5,630 5,650 5,600 237,300 1,338,372,000
24/08/2017 5,650 -0.01 ▼ -0.18 5,660 5,660 5,610 176,390 996,603,500
23/08/2017 5,660 -0.02 ▼ -0.35 5,690 5,720 5,650 213,860 1,210,447,600
22/08/2017 5,680 0.00 ■■ 0.00 5,660 5,690 5,660 296,090 1,681,791,200
21/08/2017 5,680 0.00 ■■ 0.00 5,680 5,710 5,600 509,650 2,894,812,000
18/08/2017 5,680 0.00 ■■ 0.00 5,650 5,730 5,600 114,180 648,542,400
17/08/2017 5,680 -0.11 ▼ -1.90 5,820 5,820 5,680 127,910 726,528,800
16/08/2017 5,790 0.07 ▲ 1.22 5,720 5,790 5,700 169,660 982,331,400
15/08/2017 5,720 -0.07 ▼ -1.21 5,790 5,800 5,720 178,050 1,018,446,000
14/08/2017 5,790 -0.02 ▼ -0.34 5,810 5,810 5,750 220,520 1,276,810,800
11/08/2017 5,810 -0.09 ▼ -1.53 5,900 5,900 5,790 206,820 1,201,624,200
10/08/2017 5,900 -0.04 ▼ -0.67 5,950 5,980 5,870 171,440 1,011,496,000
09/08/2017 5,940 0.11 ▲ 1.89 5,850 6,130 5,830 585,550 3,478,167,000
08/08/2017 5,830 -0.08 ▼ -1.35 5,940 6,000 5,800 365,910 2,133,255,300
07/08/2017 5,910 0.17 ▲ 2.96 5,720 5,990 5,720 245,430 1,450,491,300
04/08/2017 5,740 0.12 ▲ 2.14 5,660 5,890 5,620 302,590 1,736,866,600
03/08/2017 5,620 -0.08 ▼ -1.40 5,700 5,740 5,520 497,380 2,795,275,600
02/08/2017 5,700 -0.17 ▼ -2.90 5,870 5,870 5,500 1,138,990 6,492,243,000
01/08/2017 5,870 -0.01 ▼ -0.17 5,810 5,960 5,800 507,180 2,977,146,600
31/07/2017 5,880 -0.17 ▼ -2.81 6,160 6,160 5,860 686,230 4,035,032,400
28/07/2017 6,050 0.00 ■■ 0.00 6,060 6,190 5,990 931,340 5,634,607,000
27/07/2017 6,050 -0.25 ▼ -3.97 6,300 6,400 6,000 785,830 4,754,271,500
26/07/2017 6,300 0.34 ▲ 5.70 5,950 6,370 5,950 1,400,330 8,822,079,000
25/07/2017 5,960 -0.44 ▼ -6.88 6,210 6,300 5,960 765,080 4,559,876,800
24/07/2017 6,400 -0.10 ▼ -1.54 6,600 6,600 6,400 172,250 1,102,400,000
21/07/2017 6,500 -0.11 ▼ -1.66 6,700 6,850 6,400 1,332,280 8,659,820,000
20/07/2017 6,610 0.20 ▲ 3.12 6,480 6,610 6,410 3,079,510 20,355,561,100
19/07/2017 6,410 -0.05 ▼ -0.77 6,430 6,480 6,400 332,520 2,131,453,200
18/07/2017 6,460 0.06 ▲ 0.94 6,390 6,460 6,380 286,670 1,851,888,200
17/07/2017 6,400 -0.08 ▼ -1.23 6,500 6,500 6,400 455,960 2,918,144,000
14/07/2017 6,480 0.02 ▲ 0.31 6,470 6,480 6,410 228,980 1,483,790,400
13/07/2017 6,460 -0.04 ▼ -0.62 6,460 6,500 6,420 384,890 2,486,389,400
12/07/2017 6,500 0.02 ▲ 0.31 6,490 6,500 6,430 377,660 2,454,790,000
11/07/2017 6,480 -0.02 ▼ -0.31 6,550 6,550 6,450 449,360 2,911,852,800
10/07/2017 6,500 -0.04 ▼ -0.61 6,540 6,570 6,410 390,660 2,539,290,000
07/07/2017 6,540 0.01 ▲ 0.15 6,530 6,540 6,510 264,750 1,731,465,000
06/07/2017 6,530 0.05 ▲ 0.77 6,490 6,530 6,480 148,710 971,076,300
05/07/2017 6,480 0.00 ■■ 0.00 6,440 6,600 6,430 371,870 2,409,717,600
04/07/2017 6,480 0.00 ■■ 0.00 6,460 6,500 6,460 307,630 1,993,442,400
03/07/2017 6,480 0.04 ▲ 0.62 6,450 6,500 6,420 335,010 2,170,864,800
30/06/2017 6,440 -0.02 ▼ -0.31 6,460 6,480 6,330 189,310 1,219,156,400
29/06/2017 6,460 -0.11 ▼ -1.67 6,460 6,500 6,320 235,180 1,519,262,800
28/06/2017 6,570 0.29 ▲ 4.62 6,300 6,620 6,300 917,000 6,024,690,000
27/06/2017 6,280 -0.23 ▼ -3.53 6,570 6,570 6,260 773,060 4,854,816,800
26/06/2017 6,510 -0.20 ▼ -2.98 6,710 6,720 6,500 959,390 6,245,628,900
23/06/2017 6,710 0.01 ▲ 0.15 6,700 6,740 6,700 556,990 3,737,402,900
22/06/2017 6,700 0.18 ▲ 2.76 6,520 6,940 6,500 3,892,290 26,078,343,000
21/06/2017 6,520 -0.02 ▼ -0.31 6,600 6,600 6,400 221,950 1,447,114,000
20/06/2017 6,540 -0.01 ▼ -0.15 6,690 6,690 6,510 141,910 928,091,400
19/06/2017 6,550 -0.20 ▼ -2.96 6,520 6,790 6,520 115,340 755,477,000
16/06/2017 6,750 -0.02 ▼ -0.30 6,790 6,790 6,700 110,950 748,912,500
15/06/2017 6,770 0.07 ▲ 1.04 6,790 6,790 6,770 128,240 868,184,800
14/06/2017 6,700 -0.12 ▼ -1.76 6,890 6,890 6,700 117,200 785,240,000
13/06/2017 6,820 0.00 ■■ 0.00 6,800 6,870 6,800 104,580 713,235,600
12/06/2017 6,820 0.09 ▲ 1.34 6,880 6,880 6,800 136,660 932,021,200
09/06/2017 6,730 0.13 ▲ 1.97 6,600 6,750 6,600 114,230 768,767,900
08/06/2017 6,600 0.00 ■■ 0.00 6,650 6,650 6,550 128,300 846,780,000
07/06/2017 6,600 -0.02 ▼ -0.30 6,500 6,660 6,500 120,300 793,980,000
06/06/2017 6,620 0.07 ▲ 1.07 6,450 6,620 6,450 135,450 896,679,000
05/06/2017 6,550 -0.12 ▼ -1.80 6,600 6,680 6,350 133,300 873,115,000
02/06/2017 6,670 0.01 ▲ 0.15 6,700 6,700 6,600 114,090 760,980,300
01/06/2017 6,660 0.00 ■■ 0.00 6,630 6,700 6,200 133,670 890,242,200
31/05/2017 6,660 0.05 ▲ 0.76 6,670 6,670 6,580 137,650 916,749,000
30/05/2017 6,610 -0.19 ▼ -2.79 6,780 6,780 6,610 152,570 1,008,487,700
29/05/2017 6,800 0.10 ▲ 1.49 6,810 6,810 6,600 145,130 986,884,000
26/05/2017 6,700 0.10 ▲ 1.52 6,800 6,850 6,620 143,380 960,646,000
25/05/2017 6,600 -0.25 ▼ -3.65 6,840 6,840 6,600 205,560 1,356,696,000
24/05/2017 6,850 0.27 ▲ 4.10 6,580 6,850 6,580 184,770 1,265,674,500
23/05/2017 6,580 -0.22 ▼ -3.24 6,800 6,800 6,500 136,460 897,906,800
22/05/2017 6,800 0.01 ▲ 0.15 6,900 6,900 6,800 165,150 1,123,020,000
19/05/2017 6,790 0.27 ▲ 4.14 6,500 6,970 6,100 431,790 2,931,854,100
18/05/2017 6,520 -0.28 ▼ -4.12 6,800 6,800 6,500 190,990 1,245,254,800
17/05/2017 6,800 0.00 ■■ 0.00 6,800 6,890 6,800 122,330 831,844,000
16/05/2017 6,800 0.00 ■■ 0.00 6,800 6,970 6,790 194,540 1,322,872,000
15/05/2017 6,800 -0.17 ▼ -2.44 6,860 6,950 6,800 146,240 994,432,000
09/05/2017 6,980 -0.02 ▼ -0.29 7,000 7,000 6,900 168,120 1,173,477,600
08/05/2017 7,000 0.03 ▲ 0.43 6,960 7,000 6,940 291,760 2,042,320,000
05/05/2017 6,970 -0.18 ▼ -2.52 7,110 7,150 6,670 1,072,660 7,476,440,200
04/05/2017 7,150 0.00 ■■ 0.00 7,130 7,190 7,090 500,700 3,580,005,000
03/05/2017 7,150 0.05 ▲ 0.70 7,150 7,180 7,100 259,720 1,856,998,000
28/04/2017 7,100 -0.44 ▼ -5.84 7,530 7,920 7,020 4,172,560 29,625,176,000
27/04/2017 7,540 0.19 ▲ 2.59 7,300 7,550 7,280 3,563,780 26,870,901,200
26/04/2017 7,350 -0.04 ▼ -0.54 7,390 7,400 7,300 1,316,290 9,674,731,500
25/04/2017 7,390 -0.01 ▼ -0.14 7,400 7,510 7,370 2,650,900 19,590,151,000
24/04/2017 7,400 0.34 ▲ 4.82 7,070 7,440 7,040 4,120,870 30,494,438,000
21/04/2017 7,060 0.03 ▲ 0.43 7,040 7,080 7,000 947,940 6,692,456,400
20/04/2017 7,030 0.04 ▲ 0.57 7,000 7,050 6,980 765,630 5,382,378,900
19/04/2017 6,990 -0.01 ▼ -0.14 7,020 7,040 6,960 523,680 3,660,523,200
18/04/2017 7,000 0.02 ▲ 0.29 6,970 7,080 6,910 989,710 6,927,970,000
17/04/2017 6,980 0.02 ▲ 0.29 6,960 7,040 6,910 292,320 2,040,393,600
14/04/2017 6,960 0.01 ▲ 0.14 6,960 6,990 6,920 339,470 2,362,711,200
13/04/2017 6,950 -0.03 ▼ -0.43 6,980 7,010 6,920 347,400 2,414,430,000
12/04/2017 6,980 -0.03 ▼ -0.43 7,030 7,050 6,950 356,540 2,488,649,200
11/04/2017 7,010 -0.01 ▼ -0.14 6,960 7,050 6,960 331,010 2,320,380,100
10/04/2017 7,020 0.02 ▲ 0.29 6,990 7,050 6,970 434,240 3,048,364,800
07/04/2017 7,000 0.00 ■■ 0.00 6,980 7,030 6,920 279,280 1,954,960,000
05/04/2017 7,000 0.01 ▲ 0.14 6,980 7,020 6,980 347,540 2,432,780,000
04/04/2017 6,990 -0.03 ▼ -0.43 7,020 7,030 6,960 363,540 2,541,144,600
03/04/2017 7,020 0.02 ▲ 0.29 7,000 7,070 6,950 392,390 2,754,577,800
31/03/2017 7,000 -0.02 ▼ -0.28 6,930 7,050 6,910 332,140 2,324,980,000
30/03/2017 7,020 -0.01 ▼ -0.14 7,030 7,050 6,920 196,840 1,381,816,800
29/03/2017 7,030 0.03 ▲ 0.43 7,000 7,130 6,950 1,229,210 8,641,346,300
28/03/2017 7,000 -0.03 ▼ -0.43 7,030 7,030 6,930 257,620 1,803,340,000
27/03/2017 7,030 0.00 ■■ 0.00 7,030 7,030 6,860 315,630 2,218,878,900
24/03/2017 7,030 -0.02 ▼ -0.28 7,050 7,050 6,970 195,810 1,376,544,300
23/03/2017 7,050 0.03 ▲ 0.43 7,020 7,110 6,960 719,690 5,073,814,500
22/03/2017 7,020 -0.01 ▼ -0.14 7,030 7,030 6,960 372,560 2,615,371,200
21/03/2017 7,030 0.04 ▲ 0.57 7,000 7,140 6,940 764,490 5,374,364,700
20/03/2017 6,990 -0.04 ▼ -0.57 7,000 7,100 6,950 200,490 1,401,425,100
17/03/2017 7,030 0.00 ■■ 0.00 7,050 7,050 7,000 214,620 1,508,778,600
16/03/2017 7,030 0.01 ▲ 0.14 7,020 7,160 6,910 883,580 6,211,567,400
15/03/2017 7,020 -0.02 ▼ -0.28 7,040 7,040 6,910 696,840 4,891,816,800
14/03/2017 7,040 0.07 ▲ 1.00 6,970 7,040 6,850 281,790 1,983,801,600
13/03/2017 6,970 -0.03 ▼ -0.43 7,000 7,040 6,950 624,030 4,349,489,100
10/03/2017 7,000 0.04 ▲ 0.57 6,960 7,000 6,950 485,840 3,400,880,000
09/03/2017 6,960 -0.04 ▼ -0.57 7,000 7,000 6,950 647,400 4,505,904,000
08/03/2017 7,000 -0.04 ▼ -0.57 7,040 7,040 6,900 701,640 4,911,480,000
07/03/2017 7,040 -0.04 ▼ -0.56 7,000 7,090 6,800 721,500 5,079,360,000
06/03/2017 7,080 -0.03 ▼ -0.42 7,110 7,130 7,000 268,240 1,899,139,200
03/03/2017 7,110 0.02 ▲ 0.28 7,090 7,170 6,950 808,910 5,751,350,100
02/03/2017 7,090 0.08 ▲ 1.14 7,010 7,420 6,950 3,028,310 21,470,717,900
01/03/2017 7,010 -0.01 ▼ -0.14 7,020 7,020 6,910 245,210 1,718,922,100
28/02/2017 7,020 0.00 ■■ 0.00 7,020 7,080 6,960 347,620 2,440,292,400
27/02/2017 7,020 0.00 ■■ 0.00 7,020 7,020 6,950 235,430 1,652,718,600
24/02/2017 7,020 -0.02 ▼ -0.28 7,040 7,040 6,950 316,920 2,224,778,400
23/02/2017 7,040 0.02 ▲ 0.28 7,080 7,080 6,970 382,370 2,691,884,800
22/02/2017 7,020 0.02 ▲ 0.29 7,000 7,090 6,970 551,480 3,871,389,600
21/02/2017 7,000 0.00 ■■ 0.00 7,000 7,070 6,960 302,940 2,120,580,000
20/02/2017 7,000 -0.14 ▼ -1.96 7,080 7,090 6,970 497,320 3,481,240,000
17/02/2017 7,140 -0.02 ▼ -0.28 7,160 7,160 6,950 228,880 1,634,203,200
16/02/2017 7,160 -0.04 ▼ -0.56 7,200 7,200 6,950 281,160 2,013,105,600
15/02/2017 7,200 0.00 ■■ 0.00 7,200 7,260 6,700 1,896,640 13,655,808,000
14/02/2017 7,200 -0.10 ▼ -1.37 7,300 7,300 7,150 633,750 4,563,000,000
13/02/2017 7,300 0.03 ▲ 0.41 7,150 7,500 7,050 1,860,150 13,579,095,000
10/02/2017 7,270 -0.17 ▼ -2.28 7,440 7,450 7,270 789,530 5,739,883,100
09/02/2017 7,440 -0.03 ▼ -0.40 7,480 7,500 7,200 1,593,040 11,852,217,600
08/02/2017 7,470 0.48 ▲ 6.87 6,960 7,470 6,950 4,400,710 32,873,303,700
07/02/2017 6,990 -0.01 ▼ -0.14 7,000 7,080 6,910 247,590 1,730,654,100
06/02/2017 7,000 0.00 ■■ 0.00 7,200 7,200 6,940 322,940 2,260,580,000
03/02/2017 7,000 0.00 ■■ 0.00 6,980 7,290 6,800 386,120 2,702,840,000
02/02/2017 7,000 -0.50 ▼ -6.67 7,400 7,500 7,000 300,910 2,106,370,000
25/01/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,360 220,340 1,652,550,000
24/01/2017 7,500 0.00 ■■ 0.00 7,500 7,550 7,390 386,820 2,901,150,000
23/01/2017 7,500 -0.09 ▼ -1.19 7,590 7,650 7,500 1,161,350 8,710,125,000
20/01/2017 7,590 -0.01 ▼ -0.13 7,600 7,700 7,500 707,750 5,371,822,500
19/01/2017 7,600 -0.05 ▼ -0.65 7,650 7,650 7,500 248,860 1,891,336,000
18/01/2017 7,650 0.23 ▲ 3.10 7,420 7,920 7,350 2,694,390 20,612,083,500
17/01/2017 7,420 -0.08 ▼ -1.07 7,490 7,600 7,420 536,030 3,977,342,600
16/01/2017 7,500 -0.50 ▼ -6.25 7,490 8,000 7,480 1,629,660 12,222,450,000
13/01/2017 8,000 -0.52 ▼ -6.10 8,450 8,540 7,990 655,450 5,243,600,000
12/01/2017 8,520 0.51 ▲ 6.37 8,050 8,550 7,900 2,738,990 23,336,194,800
11/01/2017 8,010 0.52 ▲ 6.94 7,520 8,010 7,500 7,154,920 57,310,909,200
10/01/2017 7,490 0.49 ▲ 7.00 7,000 7,490 6,900 693,900 5,197,311,000
09/01/2017 7,000 -0.05 ▼ -0.71 7,090 7,090 6,850 239,690 1,677,830,000
06/01/2017 7,050 0.00 ■■ 0.00 7,050 7,200 6,900 373,160 2,630,778,000
05/01/2017 7,050 0.05 ▲ 0.71 7,000 7,050 6,870 650,220 4,584,051,000
04/01/2017 7,000 0.15 ▲ 2.19 6,850 7,190 6,850 561,330 3,929,310,000
03/01/2017 6,850 -0.15 ▼ -2.14 7,000 7,000 6,810 611,360 4,187,816,000
30/12/2016 7,000 0.00 ■■ 0.00 7,000 7,070 6,840 345,510 2,418,570,000
29/12/2016 7,000 -0.05 ▼ -0.71 7,050 7,170 6,810 484,290 3,390,030,000
28/12/2016 7,050 -0.13 ▼ -1.81 7,180 7,300 7,020 415,220 2,927,301,000
27/12/2016 7,180 0.26 ▲ 3.76 6,920 7,400 6,920 949,550 6,817,769,000
26/12/2016 6,920 -0.08 ▼ -1.14 7,000 7,100 6,820 486,050 3,363,466,000
23/12/2016 7,000 0.00 ■■ 0.00 7,100 7,300 6,650 433,200 3,032,400,000
22/12/2016 7,000 -0.36 ▼ -4.89 6,850 7,490 6,850 743,870 5,207,090,000
21/12/2016 7,360 -0.55 ▼ -6.95 7,360 7,360 7,360 114,710 844,265,600
20/12/2016 7,910 -0.59 ▼ -6.94 7,910 7,910 7,910 79,670 630,189,700
19/12/2016 8,500 -0.63 ▼ -6.90 9,130 9,130 8,500 1,850,830 15,732,055,000
16/12/2016 9,130 0.59 ▲ 6.91 8,550 9,130 8,400 5,656,640 51,645,123,200
15/12/2016 8,540 0.55 ▲ 6.88 8,000 8,540 7,700 7,027,170 60,012,031,800
14/12/2016 7,990 0.52 ▲ 6.96 7,460 7,990 7,450 3,316,310 26,497,316,900
13/12/2016 7,470 -0.03 ▼ -0.40 7,540 7,540 7,400 326,290 2,437,386,300
12/12/2016 7,500 0.00 ■■ 0.00 7,450 7,500 7,300 412,040 3,090,300,000
09/12/2016 7,500 0.00 ■■ 0.00 7,400 7,520 7,300 425,380 3,190,350,000
08/12/2016 7,500 0.00 ■■ 0.00 7,400 7,550 7,300 544,030 4,080,225,000
07/12/2016 7,500 0.00 ■■ 0.00 7,400 7,540 7,300 887,650 6,657,375,000
06/12/2016 7,500 0.00 ■■ 0.00 7,500 7,550 7,400 511,240 3,834,300,000
05/12/2016 7,500 0.00 ■■ 0.00 7,400 7,590 7,300 650,580 4,879,350,000
02/12/2016 7,500 0.00 ■■ 0.00 7,400 7,570 7,350 760,740 5,705,550,000
01/12/2016 7,500 0.25 ▲ 3.45 7,200 7,520 7,110 688,230 5,161,725,000
30/11/2016 7,250 0.05 ▲ 0.69 7,150 7,600 7,010 861,460 6,245,585,000
29/11/2016 7,200 0.28 ▲ 4.05 6,920 7,250 6,900 809,070 5,825,304,000
28/11/2016 6,920 -0.22 ▼ -3.08 7,000 7,150 6,920 225,520 1,560,598,400
25/11/2016 7,140 -0.07 ▼ -0.97 7,250 7,250 7,100 391,270 2,793,667,800
24/11/2016 7,210 -0.07 ▼ -0.96 7,210 7,370 7,110 524,590 3,782,293,900
23/11/2016 7,280 -0.02 ▼ -0.27 7,210 7,340 7,210 347,240 2,527,907,200
22/11/2016 7,300 0.10 ▲ 1.39 7,220 7,490 7,200 126,990 927,027,000
21/11/2016 7,200 -0.28 ▼ -3.74 7,400 7,480 7,200 853,320 6,143,904,000
18/11/2016 7,480 -0.02 ▼ -0.27 7,000 7,550 7,000 206,160 1,542,076,800
17/11/2016 7,500 0.39 ▲ 5.49 7,110 7,500 7,020 151,350 1,135,125,000
16/11/2016 7,110 -0.09 ▼ -1.25 7,140 7,550 6,920 297,580 2,115,793,800
15/11/2016 7,200 0.00 ■■ 0.00 6,900 7,300 6,900 174,470 1,256,184,000
14/11/2016 7,200 -0.30 ▼ -4.00 6,990 7,400 6,980 355,490 2,559,528,000
11/11/2016 7,500 0.25 ▲ 3.45 6,810 7,500 6,800 318,350 2,387,625,000
10/11/2016 7,250 0.41 ▲ 5.99 7,300 7,310 7,000 497,830 3,609,267,500
09/11/2016 6,840 0.44 ▲ 6.88 6,600 6,840 5,980 665,740 4,553,661,600
08/11/2016 6,400 0.41 ▲ 6.84 6,400 6,400 6,400 77,500 496,000,000
07/11/2016 5,990 0.39 ▲ 6.96 5,990 5,990 5,990 19,800 118,602,000
04/11/2016 5,600 0.36 ▲ 6.87 5,210 5,600 5,210 61,410 343,896,000
03/11/2016 5,240 -0.38 ▼ -6.76 5,230 5,600 5,230 1,429,710 7,491,680,400
02/11/2016 5,620 -0.42 ▼ -6.95 5,620 5,620 5,620 20,490 115,153,800
01/11/2016 6,040 -0.45 ▼ -6.93 6,040 6,040 6,040 4,910 29,656,400
31/10/2016 6,490 -0.48 ▼ -6.89 6,490 6,490 6,490 52,380 339,946,200
28/10/2016 6,970 -0.52 ▼ -6.94 6,970 6,970 6,970 2,208,660 15,394,360,200
27/10/2016 7,490 -0.56 ▼ -6.96 7,490 7,490 7,490 2,447,490 18,331,700,100
26/10/2016 8,050 -0.60 ▼ -6.94 8,050 8,050 8,050 5,830 46,931,500
25/10/2016 8,650 -0.65 ▼ -6.99 8,650 8,750 8,650 373,200 3,228,180,000
24/10/2016 9,300 -0.70 ▼ -7.00 9,800 10,050 9,300 3,508,570 32,629,701,000
21/10/2016 10,000 -0.30 ▼ -2.91 9,580 10,300 9,580 7,545,240 75,452,400,000
20/10/2016 10,300 -0.75 ▼ -6.79 10,300 10,300 10,300 3,387,140 34,887,542,000
19/10/2016 11,050 -0.80 ▼ -6.75 11,050 11,050 11,050 2,641,130 29,184,486,500
18/10/2016 11,850 -0.85 ▼ -6.69 11,850 11,850 11,850 6,710 79,513,500
17/10/2016 12,700 -0.95 ▼ -6.96 12,700 12,700 12,700 21,280 270,256,000
14/10/2016 13,650 -1.00 ▼ -6.83 13,650 13,650 13,650 7,650 104,422,500
13/10/2016 14,650 -1.10 ▼ -6.98 14,650 14,650 14,650 261,250 3,827,312,500
12/10/2016 15,750 1.00 ▲ 6.78 15,000 15,750 14,750 5,403,810 85,110,007,500
11/10/2016 14,750 0.95 ▲ 6.88 14,000 14,750 13,800 4,161,520 61,382,420,000
10/10/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 4,408,940 60,843,372,000
01/01/1970 3,080 0.00 ■■ 0.00 3,080 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp