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 Đầu tư Everland
Everland Invesment Joint Stock Company
Mã CK:      EVG      5.84      ▲ +0.06 (+1.03%)      (cập nhật 20:45 21/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng
Website: www.everland.vn
EVG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 5,840 0.06 ▲ 1.03 5,780 5,850 5,780 128,870 752,600,800
20/11/2024 5,780 0.11 ▲ 1.90 5,670 6,050 5,630 247,590 1,431,070,200
19/11/2024 5,670 -0.28 ▼ -4.94 5,950 5,960 5,670 47,140 267,283,800
18/11/2024 5,950 0.05 ▲ 0.84 5,900 5,990 5,760 37,010 220,209,500
15/11/2024 5,900 0.00 ■■ 0.00 5,900 5,940 5,790 106,860 630,474,000
14/11/2024 5,900 -0.26 ▼ -4.41 6,160 6,170 5,900 104,020 613,718,000
13/11/2024 6,160 0.00 ■■ 0.00 6,160 6,190 6,000 252,160 1,553,305,600
12/11/2024 6,160 -0.14 ▼ -2.27 6,300 6,360 6,160 144,620 890,859,200
11/11/2024 6,300 0.00 ■■ 0.00 6,300 6,330 6,180 105,820 666,666,000
08/11/2024 6,300 0.00 ■■ 0.00 6,300 6,370 6,270 107,280 675,864,000
07/11/2024 6,300 -0.08 ▼ -1.27 6,380 6,440 6,300 121,940 768,222,000
06/11/2024 6,380 0.13 ▲ 2.04 6,250 6,420 6,250 134,780 859,896,400
05/11/2024 6,250 0.01 ▲ 0.16 6,240 6,300 6,230 44,460 277,875,000
04/11/2024 6,240 -0.36 ▼ -5.77 6,600 6,620 6,200 191,830 1,197,019,200
01/11/2024 6,600 -0.04 ▼ -0.61 6,640 6,700 6,600 60,050 396,330,000
31/10/2024 6,640 -0.07 ▼ -1.05 6,710 6,720 6,610 73,700 489,368,000
30/10/2024 6,710 -0.05 ▼ -0.75 6,760 6,800 6,700 72,000 483,120,000
29/10/2024 6,760 -0.09 ▼ -1.33 6,850 7,000 6,760 140,670 950,929,200
28/10/2024 6,850 0.21 ▲ 3.07 6,640 6,940 6,650 163,290 1,118,536,500
25/10/2024 6,640 0.00 ■■ 0.00 6,640 6,740 6,600 102,750 682,260,000
24/10/2024 6,640 -0.13 ▼ -1.96 6,770 6,770 6,630 67,110 445,610,400
23/10/2024 6,770 0.14 ▲ 2.07 6,630 6,820 6,600 136,270 922,547,900
22/10/2024 6,630 -0.11 ▼ -1.66 6,740 6,780 6,600 113,050 749,521,500
21/10/2024 6,740 0.04 ▲ 0.59 6,700 6,850 6,690 143,740 968,807,600
18/10/2024 6,700 -0.15 ▼ -2.24 6,850 6,840 6,660 62,510 418,817,000
17/10/2024 6,850 0.25 ▲ 3.65 6,600 6,850 6,500 195,540 1,339,449,000
16/10/2024 6,600 0.04 ▲ 0.61 6,560 6,700 6,550 95,880 632,808,000
15/10/2024 6,560 -0.09 ▼ -1.37 6,650 6,730 6,550 111,140 729,078,400
14/10/2024 6,650 -0.10 ▼ -1.50 6,750 6,800 6,630 74,520 495,558,000
11/10/2024 6,750 0.03 ▲ 0.44 6,720 6,830 6,700 122,430 826,402,500
10/10/2024 6,720 -0.09 ▼ -1.34 6,810 6,840 6,700 106,030 712,521,600
09/10/2024 6,810 0.03 ▲ 0.44 6,780 6,810 6,720 121,910 830,207,100
08/10/2024 6,780 0.06 ▲ 0.88 6,720 6,780 6,670 106,390 721,324,200
07/10/2024 6,720 0.07 ▲ 1.04 6,650 6,800 6,660 108,840 731,404,800
04/10/2024 6,650 -0.10 ▼ -1.50 6,750 6,820 6,650 111,190 739,413,500
03/10/2024 6,750 -0.10 ▼ -1.48 6,850 6,920 6,730 153,470 1,035,922,500
02/10/2024 6,850 -0.10 ▼ -1.46 6,950 6,970 6,850 135,780 930,093,000
01/10/2024 6,950 0.04 ▲ 0.58 6,910 7,120 6,930 167,030 1,160,858,500
30/09/2024 6,910 -0.19 ▼ -2.75 7,100 7,090 6,910 138,470 956,827,700
27/09/2024 7,100 -0.18 ▼ -2.54 7,280 7,280 7,030 159,320 1,131,172,000
26/09/2024 7,280 0.08 ▲ 1.10 7,200 7,340 7,100 382,900 2,787,512,000
25/09/2024 7,200 0.02 ▲ 0.28 7,180 7,290 7,070 257,660 1,855,152,000
24/09/2024 7,180 0.18 ▲ 2.51 7,000 7,180 7,000 234,790 1,685,792,200
23/09/2024 7,000 -0.20 ▼ -2.86 7,200 7,200 6,990 161,310 1,129,170,000
20/09/2024 7,200 0.13 ▲ 1.81 7,070 7,290 7,050 202,210 1,455,912,000
19/09/2024 7,070 0.07 ▲ 0.99 7,000 7,110 6,900 194,600 1,375,822,000
18/09/2024 7,000 0.09 ▲ 1.29 6,910 7,180 6,870 217,020 1,519,140,000
17/09/2024 6,910 0.01 ▲ 0.14 6,900 6,990 6,740 136,880 945,840,800
16/09/2024 6,900 0.20 ▲ 2.90 6,700 7,050 6,590 257,490 1,776,681,000
13/09/2024 6,700 0.04 ▲ 0.60 6,660 6,770 6,650 36,770 246,359,000
12/09/2024 6,660 -0.06 ▼ -0.90 6,720 6,830 6,640 72,870 485,314,200
11/09/2024 6,720 -0.03 ▼ -0.45 6,750 6,850 6,520 103,260 693,907,200
10/09/2024 6,750 -0.23 ▼ -3.41 6,980 7,100 6,740 158,960 1,072,980,000
09/09/2024 6,980 -0.13 ▼ -1.86 7,110 7,130 6,950 196,250 1,369,825,000
06/09/2024 7,110 -0.12 ▼ -1.69 7,230 7,210 7,040 160,900 1,143,999,000
05/09/2024 7,230 0.40 ▲ 5.53 6,830 7,300 6,830 484,030 3,499,536,900
04/09/2024 6,830 -0.24 ▼ -3.51 7,070 7,000 6,820 125,500 857,165,000
30/08/2024 7,070 -0.02 ▼ -0.28 7,090 7,100 6,910 163,340 1,154,813,800
29/08/2024 7,090 0.02 ▲ 0.28 7,070 7,100 6,850 119,090 844,348,100
28/08/2024 7,070 -0.06 ▼ -0.85 7,130 7,350 6,950 207,080 1,464,055,600
27/08/2024 7,130 0.00 ■■ 0.00 7,130 7,180 7,000 180,590 1,287,606,700
26/08/2024 7,130 0.16 ▲ 2.24 6,970 7,380 7,000 183,110 1,305,574,300
23/08/2024 6,970 0.45 ▲ 6.46 6,520 6,970 6,690 419,840 2,926,284,800
22/08/2024 6,520 -0.17 ▼ -2.61 6,690 6,660 6,500 156,340 1,019,336,800
21/08/2024 6,690 -0.10 ▼ -1.49 6,790 6,780 6,550 157,670 1,054,812,300
20/08/2024 6,790 0.24 ▲ 3.53 6,550 6,850 6,550 277,480 1,884,089,200
19/08/2024 6,550 -0.10 ▼ -1.53 6,650 6,680 6,450 140,650 921,257,500
16/08/2024 6,650 0.40 ▲ 6.02 6,250 6,680 6,210 403,730 2,684,804,500
15/08/2024 6,250 -0.03 ▼ -0.48 6,280 6,300 6,130 75,480 471,750,000
14/08/2024 6,280 0.13 ▲ 2.07 6,150 6,340 6,160 163,560 1,027,156,800
13/08/2024 6,150 0.00 ■■ 0.00 6,150 6,220 6,070 86,160 529,884,000
12/08/2024 6,150 0.05 ▲ 0.81 6,100 6,200 6,010 82,360 506,514,000
09/08/2024 6,100 0.20 ▲ 3.28 5,900 6,200 5,970 178,960 1,091,656,000
08/08/2024 5,900 -0.10 ▼ -1.69 6,000 6,100 5,880 112,090 661,331,000
07/08/2024 6,000 0.03 ▲ 0.50 5,970 6,090 5,890 120,450 722,700,000
06/08/2024 5,970 0.11 ▲ 1.84 5,860 6,050 5,720 145,340 867,679,800
05/08/2024 5,860 -0.44 ▼ -7.51 6,300 6,230 5,860 201,360 1,179,969,600
02/08/2024 6,300 0.00 ■■ 0.00 6,300 6,390 6,110 134,070 844,641,000
01/08/2024 6,300 -0.37 ▼ -5.87 6,670 6,740 6,210 159,860 1,007,118,000
31/07/2024 6,670 -0.04 ▼ -0.60 6,710 6,800 6,500 111,600 744,372,000
30/07/2024 6,710 0.21 ▲ 3.13 6,500 6,750 6,360 257,860 1,730,240,600
29/07/2024 6,500 0.01 ▲ 0.15 6,490 6,560 6,310 277,110 1,801,215,000
26/07/2024 6,490 0.05 ▲ 0.77 6,440 6,540 6,410 116,320 754,916,800
25/07/2024 6,440 0.06 ▲ 0.93 6,380 6,480 6,220 76,900 495,236,000
24/07/2024 6,380 0.38 ▲ 5.96 6,000 6,380 5,900 279,630 1,784,039,400
23/07/2024 6,000 -0.38 ▼ -6.33 6,380 6,420 6,000 186,290 1,117,740,000
22/07/2024 6,380 -0.48 ▼ -7.52 6,860 6,900 6,380 388,570 2,479,076,600
19/07/2024 6,860 -0.26 ▼ -3.79 7,120 7,120 6,850 128,390 880,755,400
18/07/2024 7,120 0.12 ▲ 1.69 7,000 7,140 6,900 174,920 1,245,430,400
17/07/2024 7,000 -0.50 ▼ -7.14 7,500 7,500 6,980 479,260 3,354,820,000
16/07/2024 7,500 -0.21 ▼ -2.80 7,710 7,910 7,200 410,950 3,082,125,000
15/07/2024 7,710 0.13 ▲ 1.69 7,580 7,890 7,480 260,890 2,011,461,900
12/07/2024 7,580 0.37 ▲ 4.88 7,210 7,710 7,160 855,820 6,487,115,600
11/07/2024 7,210 -0.03 ▼ -0.42 7,240 7,330 7,130 297,010 2,141,442,100
10/07/2024 7,240 -0.06 ▼ -0.83 7,300 7,300 7,100 162,880 1,179,251,200
09/07/2024 7,300 0.20 ▲ 2.74 7,100 7,320 7,050 452,300 3,301,790,000
08/07/2024 7,100 0.01 ▲ 0.14 7,090 7,140 6,800 353,880 2,512,548,000
05/07/2024 7,090 -0.03 ▼ -0.42 7,120 7,160 7,040 155,920 1,105,472,800
04/07/2024 7,120 -0.17 ▼ -2.39 7,290 7,300 7,080 273,210 1,945,255,200
03/07/2024 7,290 0.08 ▲ 1.10 7,210 7,300 7,080 427,820 3,118,807,800
02/07/2024 7,210 0.14 ▲ 1.94 7,070 7,350 7,000 264,890 1,909,856,900
01/07/2024 7,070 0.31 ▲ 4.38 6,760 7,200 6,610 436,480 3,085,913,600
28/06/2024 6,760 -0.50 ▼ -7.40 7,260 7,200 6,760 489,730 3,310,574,800
27/06/2024 7,260 -0.54 ▼ -7.44 7,800 7,800 7,260 830,940 6,032,624,400
26/06/2024 7,800 -0.05 ▼ -0.64 7,850 7,950 7,410 407,020 3,174,756,000
25/06/2024 7,850 0.22 ▲ 2.80 7,630 8,000 7,400 377,820 2,965,887,000
24/06/2024 7,630 0.49 ▲ 6.42 7,140 7,630 7,000 1,145,410 8,739,478,300
21/06/2024 7,140 0.46 ▲ 6.44 6,680 7,140 6,550 763,100 5,448,534,000
20/06/2024 6,680 -0.06 ▼ -0.90 6,740 6,830 6,480 202,520 1,352,833,600
19/06/2024 6,740 0.00 ■■ 0.00 6,740 6,840 6,580 170,080 1,146,339,200
18/06/2024 6,740 0.11 ▲ 1.63 6,630 6,840 6,250 431,400 2,907,636,000
17/06/2024 6,630 -0.49 ▼ -7.39 7,120 7,040 6,630 348,040 2,307,505,200
14/06/2024 7,120 -0.03 ▼ -0.42 7,150 7,290 6,900 264,360 1,882,243,200
13/06/2024 7,150 -0.07 ▼ -0.98 7,220 7,300 7,070 142,870 1,021,520,500
12/06/2024 7,220 0.27 ▲ 3.74 6,950 7,360 6,920 379,710 2,741,506,200
11/06/2024 6,950 -0.05 ▼ -0.72 7,000 7,180 6,800 217,820 1,513,849,000
10/06/2024 7,000 -0.22 ▼ -3.14 7,220 7,220 6,860 370,170 2,591,190,000
07/06/2024 7,220 -0.10 ▼ -1.39 7,320 7,480 7,100 351,440 2,537,396,800
06/06/2024 7,320 0.22 ▲ 3.01 7,100 7,500 7,010 503,380 3,684,741,600
05/06/2024 7,100 0.13 ▲ 1.83 6,970 7,400 6,800 412,970 2,932,087,000
04/06/2024 6,970 -0.12 ▼ -1.72 7,090 7,290 6,800 278,510 1,941,214,700
03/06/2024 7,090 0.46 ▲ 6.49 6,630 7,090 6,650 627,570 4,449,471,300
31/05/2024 6,630 0.04 ▲ 0.60 6,590 6,870 6,400 383,160 2,540,350,800
30/05/2024 6,590 0.43 ▲ 6.53 6,160 6,590 6,100 845,350 5,570,856,500
29/05/2024 6,160 0.40 ▲ 6.49 5,760 6,160 5,760 688,030 4,238,264,800
28/05/2024 5,760 0.19 ▲ 3.30 5,570 5,790 5,580 340,710 1,962,489,600
27/05/2024 5,570 -0.02 ▼ -0.36 5,590 5,590 5,450 108,750 605,737,500
24/05/2024 5,590 -0.21 ▼ -3.76 5,800 5,930 5,410 278,740 1,558,156,600
23/05/2024 5,800 0.16 ▲ 2.76 5,640 5,950 5,600 352,190 2,042,702,000
22/05/2024 5,640 0.36 ▲ 6.38 5,280 5,640 5,250 575,900 3,248,076,000
21/05/2024 5,280 0.00 ■■ 0.00 5,280 5,320 5,200 101,640 536,659,200
20/05/2024 5,280 0.04 ▲ 0.76 5,240 5,350 5,230 122,180 645,110,400
17/05/2024 5,240 0.02 ▲ 0.38 5,220 5,300 5,050 230,660 1,208,658,400
16/05/2024 5,220 -0.01 ▼ -0.19 5,230 5,320 5,130 125,400 654,588,000
15/05/2024 5,230 -0.02 ▼ -0.38 5,250 5,320 5,180 128,590 672,525,700
14/05/2024 5,250 -0.02 ▼ -0.38 5,270 5,350 5,170 176,900 928,725,000
13/05/2024 5,270 0.34 ▲ 6.45 4,930 5,270 4,600 402,300 2,120,121,000
10/05/2024 4,930 0.01 ▲ 0.20 4,920 4,930 4,890 93,870,000 462,779,100,000
09/05/2024 4,920 0.02 ▲ 0.41 4,900 4,990 4,880 96,780 476,157,600
08/05/2024 4,900 -0.07 ▼ -1.43 4,970 4,970 4,860 107,030 524,447,000
02/05/2024 4,850 -0.05 ▼ -1.03 4,900 5,050 4,830 46,620 226,107,000
26/04/2024 4,900 -0.07 ▼ -1.43 4,970 4,980 4,870 66,060 323,694,000
25/04/2024 4,970 -0.03 ▼ -0.60 5,000 4,990 4,880 72,240 359,032,800
24/04/2024 5,000 0.15 ▲ 3.00 4,850 5,040 4,780 171,670 858,350,000
23/04/2024 4,850 0.00 ■■ 0.00 4,850 4,850 4,700 114,050 553,142,500
22/04/2024 4,850 0.26 ▲ 5.36 4,590 4,850 4,650 83,880 406,818,000
19/04/2024 4,590 -0.13 ▼ -2.83 4,720 4,840 4,480 149,380 685,654,200
17/04/2024 4,720 -0.07 ▼ -1.48 4,790 4,880 4,710 111,370 525,666,400
16/04/2024 4,790 0.05 ▲ 1.04 4,740 4,820 4,550 223,480 1,070,469,200
15/04/2024 4,740 -0.33 ▼ -6.96 5,070 5,070 4,720 146,770 695,689,800
12/04/2024 5,070 0.01 ▲ 0.20 5,060 5,150 5,030 101,690 515,568,300
11/04/2024 5,060 -0.04 ▼ -0.79 5,100 5,100 5,000 106,140 537,068,400
10/04/2024 5,100 0.00 ■■ 0.00 5,100 5,200 5,090 143,300 730,830,000
09/04/2024 5,100 0.24 ▲ 4.71 4,860 5,100 4,890 181,880 927,588,000
08/04/2024 4,860 -0.19 ▼ -3.91 5,050 5,000 4,810 191,590 931,127,400
05/04/2024 5,050 -0.37 ▼ -7.33 5,420 5,100 5,050 484,460 2,446,523,000
04/04/2024 5,420 -0.40 ▼ -7.38 5,820 5,550 5,420 589,550 3,195,361,000
03/04/2024 5,820 -0.16 ▼ -2.75 5,980 6,090 5,820 192,950 1,122,969,000
02/04/2024 5,980 0.00 ■■ 0.00 5,980 5,980 5,850 131,880 788,642,400
01/04/2024 5,980 0.15 ▲ 2.51 5,830 6,070 5,830 219,450 1,312,311,000
29/03/2024 5,830 -0.15 ▼ -2.57 5,980 5,910 5,820 107,900 629,057,000
28/03/2024 5,980 0.00 ■■ 0.00 5,980 6,100 5,870 154,960 926,660,800
27/03/2024 5,980 0.00 ■■ 0.00 5,980 6,070 5,700 533,540 3,190,569,200
26/03/2024 5,980 -0.13 ▼ -2.17 6,110 6,110 5,970 380,290 2,274,134,200
25/03/2024 6,110 -0.05 ▼ -0.82 6,160 6,390 6,070 338,590 2,068,784,900
22/03/2024 6,160 0.07 ▲ 1.14 6,090 6,390 6,010 407,410 2,509,645,600
21/03/2024 6,090 0.09 ▲ 1.48 6,000 6,190 5,960 200,130 1,218,791,700
20/03/2024 6,000 0.07 ▲ 1.17 5,930 6,010 5,810 219,440 1,316,640,000
19/03/2024 5,930 -0.17 ▼ -2.87 6,100 6,180 5,770 298,650 1,770,994,500
18/03/2024 6,100 0.36 ▲ 5.90 5,740 6,140 5,500 589,900 3,598,390,000
15/03/2024 5,740 0.17 ▲ 2.96 5,570 5,800 5,500 327,220 1,878,242,800
14/03/2024 5,570 0.14 ▲ 2.51 5,430 5,650 5,450 199,940 1,113,665,800
13/03/2024 5,430 0.05 ▲ 0.92 5,380 5,470 5,360 133,130 722,895,900
12/03/2024 5,380 -0.02 ▼ -0.37 5,400 5,480 5,380 179,090 963,504,200
11/03/2024 5,400 -0.13 ▼ -2.41 5,530 5,500 5,330 154,870 836,298,000
08/03/2024 5,530 -0.04 ▼ -0.72 5,570 5,670 5,310 237,690 1,314,425,700
07/03/2024 5,570 0.49 ▲ 8.80 5,080 5,700 5,500 351,860 1,959,860,200
06/03/2024 5,700 -0.01 ▼ -0.18 5,710 5,860 5,670 265,070 1,510,899,000
05/03/2024 5,710 0.19 ▲ 3.33 5,520 5,760 5,470 487,650 2,784,481,500
04/03/2024 5,520 0.21 ▲ 3.80 5,310 5,650 5,350 414,330 2,287,101,600
01/03/2024 5,310 0.03 ▲ 0.56 5,280 5,370 5,250 194,070 1,030,511,700
29/02/2024 5,280 -0.08 ▼ -1.52 5,360 5,350 5,260 70,120 370,233,600
28/02/2024 5,360 0.01 ▲ 0.19 5,350 5,390 5,200 210,250 1,126,940,000
27/02/2024 5,350 0.08 ▲ 1.50 5,270 5,350 5,220 230,220 1,231,677,000
26/02/2024 5,270 -0.12 ▼ -2.28 5,390 5,400 5,250 128,860 679,092,200
23/02/2024 5,390 -0.07 ▼ -1.30 5,460 5,550 5,210 194,290 1,047,223,100
22/02/2024 5,460 0.17 ▲ 3.11 5,290 5,480 5,290 286,650 1,565,109,000
21/02/2024 5,290 -0.05 ▼ -0.95 5,340 5,340 5,230 87,330 461,975,700
20/02/2024 5,340 0.05 ▲ 0.94 5,290 5,370 5,240 188,440 1,006,269,600
19/02/2024 5,290 0.01 ▲ 0.19 5,280 5,300 5,200 83,110 439,651,900
16/02/2024 5,280 0.06 ▲ 1.14 5,220 5,300 5,220 90,810 479,476,800
15/02/2024 5,220 0.12 ▲ 2.30 5,100 5,280 5,130 131,420 686,012,400
07/02/2024 5,100 0.02 ▲ 0.39 5,080 5,180 5,080 109,630 559,113,000
06/02/2024 5,080 0.11 ▲ 2.17 4,970 5,200 4,970 86,000 436,880,000
05/02/2024 4,970 -0.09 ▼ -1.81 5,060 5,120 4,970 217,450 1,080,726,500
02/02/2024 5,060 -0.05 ▼ -0.99 5,110 5,200 5,060 180,470 913,178,200
01/02/2024 5,110 0.00 ■■ 0.00 5,110 5,180 5,090 181,520 927,567,200
31/01/2024 5,110 -0.11 ▼ -2.15 5,220 5,250 5,110 102,750 525,052,500
30/01/2024 5,220 0.00 ■■ 0.00 5,220 5,250 5,110 192,460 1,004,641,200
29/01/2024 5,220 -0.02 ▼ -0.38 5,240 5,280 5,220 74,750 390,195,000
19/01/2024 5,250 0.02 ▲ 0.38 5,230 5,280 5,220 65,650 344,662,500
18/01/2024 5,230 0.02 ▲ 0.38 5,210 5,300 5,200 49,200 257,316,000
17/01/2024 5,210 -0.07 ▼ -1.34 5,280 5,360 5,210 97,900 510,059,000
16/01/2024 5,280 0.00 ■■ 0.00 5,280 5,280 5,190 148,710 785,188,800
15/01/2024 5,280 0.07 ▲ 1.33 5,210 5,400 5,200 190,150 1,003,992,000
12/01/2024 5,210 -0.34 ▼ -6.53 5,550 5,540 5,170 232,090 1,209,188,900
11/01/2024 5,550 -0.05 ▼ -0.90 5,600 5,600 5,400 153,100 849,705,000
10/01/2024 5,600 0.02 ▲ 0.36 5,580 5,640 5,460 325,760 1,824,256,000
09/01/2024 5,580 0.03 ▲ 0.54 5,550 5,690 5,540 324,020 1,808,031,600
08/01/2024 5,550 -0.05 ▼ -0.90 5,600 5,680 5,550 197,620 1,096,791,000
05/01/2024 5,600 -0.16 ▼ -2.86 5,760 5,740 5,600 134,170 751,352,000
04/01/2024 5,760 0.04 ▲ 0.69 5,720 5,810 5,680 254,470 1,465,747,200
03/01/2024 5,720 0.19 ▲ 3.32 5,530 5,750 5,530 327,600 1,873,872,000
02/01/2024 5,530 -0.12 ▼ -2.17 5,650 5,680 5,510 108,130 597,958,900
29/12/2023 5,650 0.17 ▲ 3.01 5,480 5,770 5,490 387,380 2,188,697,000
28/12/2023 5,480 0.03 ▲ 0.55 5,450 5,530 5,450 91,800 503,064,000
27/12/2023 5,450 -0.03 ▼ -0.55 5,480 5,540 5,440 214,470 1,168,861,500
26/12/2023 5,480 -0.02 ▼ -0.36 5,500 5,570 5,450 171,340 938,943,200
25/12/2023 5,500 0.10 ▲ 1.82 5,400 5,500 5,370 285,860 1,572,230,000
22/12/2023 5,400 -0.09 ▼ -1.67 5,490 5,560 5,400 175,040 945,216,000
21/12/2023 5,490 -0.10 ▼ -1.82 5,590 5,600 5,490 208,770 1,146,147,300
20/12/2023 5,590 0.06 ▲ 1.07 5,530 5,620 5,500 276,530 1,545,802,700
19/12/2023 5,530 0.15 ▲ 2.71 5,380 5,570 5,350 279,470 1,545,469,100
18/12/2023 5,380 -0.03 ▼ -0.56 5,410 5,500 5,360 131,470 707,308,600
15/12/2023 5,410 0.03 ▲ 0.55 5,380 5,480 5,290 204,490 1,106,290,900
14/12/2023 5,380 -0.16 ▼ -2.97 5,540 5,580 5,380 104,400 561,672,000
13/12/2023 5,500 -0.04 ▼ -0.73 5,540 0 0 138,060 759,330,000
12/12/2023 5,540 0.13 ▲ 2.35 5,410 5,600 5,410 166,790 924,016,600
11/12/2023 5,410 -0.14 ▼ -2.59 5,550 5,640 5,410 130,230 704,544,300
08/12/2023 5,550 -0.19 ▼ -3.42 5,740 5,750 5,550 238,050 1,321,177,500
07/12/2023 5,740 0.00 ■■ 0.00 5,740 5,900 5,510 281,930 1,618,278,200
06/12/2023 5,740 0.28 ▲ 4.88 5,460 5,790 5,430 319,080 1,831,519,200
05/12/2023 5,460 0.02 ▲ 0.37 5,440 5,550 5,450 227,710 1,243,296,600
04/12/2023 5,440 0.10 ▲ 1.84 5,340 5,550 5,320 290,690 1,581,353,600
02/12/2023 5,340 0.08 ▲ 1.50 5,260 5,490 5,230 104,440 557,709,600
01/12/2023 5,340 0.08 ▲ 1.50 5,260 5,490 5,230 104,440 557,709,600
30/11/2023 5,340 0.08 ▲ 1.50 5,260 5,490 5,230 231,660 1,237,064,400
29/11/2023 5,260 0.02 ▲ 0.38 5,240 5,340 5,210 105,080 552,720,800
28/11/2023 5,240 0.06 ▲ 1.15 5,180 5,280 5,080 129,280 677,427,200
27/11/2023 5,180 -0.12 ▼ -2.32 5,300 5,400 5,180 170,930 885,417,400
24/11/2023 5,300 0.00 ■■ 0.00 5,300 5,410 5,100 221,300 1,172,890,000
23/11/2023 5,300 -0.23 ▼ -4.34 5,530 5,780 5,300 384,130 2,035,889,000
22/11/2023 5,530 -0.06 ▼ -1.08 5,590 5,620 5,450 200,450 1,108,488,500
21/11/2023 5,590 0.00 ■■ 0.00 5,590 5,650 5,380 258,850 1,446,971,500
20/11/2023 5,590 0.05 ▲ 0.89 5,540 5,600 5,160 221,940 1,240,644,600
17/11/2023 5,540 0.31 ▲ 5.60 5,230 5,590 5,230 693,350 3,841,159,000
16/11/2023 5,230 0.11 ▲ 2.10 5,120 5,240 5,060 233,760 1,222,564,800
15/11/2023 5,120 0.00 ■■ 0.00 5,120 5,350 5,120 256,380 1,312,665,600
14/11/2023 5,120 0.00 ■■ 0.00 5,120 5,220 5,030 188,530 965,273,600
13/11/2023 5,120 0.02 ▲ 0.39 5,100 5,190 4,950 242,130 1,239,705,600
10/11/2023 5,100 -0.10 ▼ -1.96 5,200 5,300 5,020 165,710 845,121,000
09/11/2023 5,200 0.14 ▲ 2.69 5,060 5,300 5,070 316,590 1,646,268,000
08/11/2023 5,060 0.33 ▲ 6.52 4,730 5,060 4,670 375,040 1,897,702,400
07/11/2023 4,730 0.05 ▲ 1.06 4,680 4,830 4,600 164,630 778,699,900
06/11/2023 4,680 -0.02 ▼ -0.43 4,700 4,770 4,600 61,290 286,837,200
03/11/2023 4,700 0.02 ▲ 0.43 4,680 4,770 4,600 148,620 698,514,000
02/11/2023 4,680 0.30 ▲ 6.41 4,380 4,680 4,380 283,630 1,327,388,400
01/11/2023 4,380 0.06 ▲ 1.37 4,320 4,400 4,100 124,450 545,091,000
31/10/2023 4,320 -0.25 ▼ -5.79 4,570 4,570 4,320 181,440 783,820,800
30/10/2023 4,570 -0.01 ▼ -0.22 4,580 4,600 4,460 157,830 721,283,100
27/10/2023 4,580 -0.07 ▼ -1.53 4,650 4,650 4,400 116,410 533,157,800
26/10/2023 4,650 -0.35 ▼ -7.53 5,000 4,880 4,650 211,890 985,288,500
25/10/2023 5,000 0.03 ▲ 0.60 4,970 5,040 4,900 122,830 614,150,000
24/10/2023 4,970 0.05 ▲ 1.01 4,920 5,050 4,870 185,730 923,078,100
23/10/2023 4,920 -0.13 ▼ -2.64 5,050 5,080 4,880 163,700 805,404,000
20/10/2023 5,050 0.17 ▲ 3.37 4,880 5,190 4,760 167,500 845,875,000
19/10/2023 4,880 0.15 ▲ 3.07 4,730 5,000 4,690 157,790 770,015,200
18/10/2023 4,730 -0.35 ▼ -7.40 5,080 5,140 4,730 254,740 1,204,920,200
17/10/2023 5,080 0.00 ■■ 0.00 5,080 5,240 5,050 168,920 858,113,600
16/10/2023 5,080 -0.34 ▼ -6.69 5,420 5,430 5,060 233,330 1,185,316,400
13/10/2023 5,420 -0.08 ▼ -1.48 5,500 5,460 5,240 138,640 751,428,800
12/10/2023 5,500 0.04 ▲ 0.73 5,460 5,590 5,400 184,490 1,014,695,000
11/10/2023 5,460 -0.01 ▼ -0.18 5,470 5,540 5,330 124,320 678,787,200
10/10/2023 5,470 0.07 ▲ 1.28 5,400 5,590 5,400 210,430 1,151,052,100
09/10/2023 5,400 0.25 ▲ 4.63 5,150 5,400 5,130 236,470 1,276,938,000
06/10/2023 5,150 0.05 ▲ 0.97 5,100 5,190 4,960 123,980 638,497,000
05/10/2023 5,100 -0.02 ▼ -0.39 5,120 5,250 5,020 181,110 923,661,000
04/10/2023 5,120 -0.14 ▼ -2.73 5,260 5,240 4,910 245,490 1,256,908,800
03/10/2023 5,260 -0.39 ▼ -7.41 5,650 5,600 5,260 204,530 1,075,827,800
02/10/2023 5,650 0.05 ▲ 0.88 5,600 5,700 5,540 91,280 515,732,000
29/09/2023 5,600 -0.03 ▼ -0.54 5,630 5,730 5,600 200,450 1,122,520,000
28/09/2023 5,630 -0.16 ▼ -2.84 5,790 5,790 5,530 147,420 829,974,600
27/09/2023 5,790 0.29 ▲ 5.01 5,500 5,790 5,210 164,270 951,123,300
26/09/2023 5,500 -0.20 ▼ -3.64 5,700 5,820 5,500 155,020 852,610,000
22/09/2023 6,120 -0.46 ▼ -7.52 6,580 6,490 6,120 425,870 2,606,324,400
21/09/2023 6,580 -0.17 ▼ -2.58 6,750 6,740 6,530 183,320 1,206,245,600
20/09/2023 6,750 0.28 ▲ 4.15 6,470 6,750 6,330 201,690 1,361,407,500
19/09/2023 6,470 -0.30 ▼ -4.64 6,770 6,880 6,300 462,080 2,989,657,600
18/09/2023 6,770 -0.27 ▼ -3.99 7,040 7,040 6,700 204,950 1,387,511,500
15/09/2023 7,250 0.26 ▲ 3.59 6,990 7,450 6,920 396,670 2,875,857,500
14/09/2023 6,990 0.19 ▲ 2.72 6,800 7,000 6,660 452,620 3,163,813,800
13/09/2023 6,800 0.04 ▲ 0.59 6,760 6,970 6,320 403,460 2,743,528,000
12/09/2023 6,760 0.11 ▲ 1.63 6,650 6,760 6,480 288,310 1,948,975,600
11/09/2023 6,650 -0.31 ▼ -4.66 6,960 7,140 6,650 369,510 2,457,241,500
08/09/2023 6,960 0.07 ▲ 1.01 6,890 7,110 6,850 397,040 2,763,398,400
07/09/2023 6,890 -0.09 ▼ -1.31 6,980 7,100 6,850 351,130 2,419,285,700
06/09/2023 6,980 0.08 ▲ 1.15 6,900 7,090 6,800 336,160 2,346,396,800
05/09/2023 6,900 0.45 ▲ 6.52 6,450 6,900 6,520 563,220 3,886,218,000
31/08/2023 6,450 0.09 ▲ 1.40 6,360 6,580 6,370 262,200 1,691,190,000
30/08/2023 6,360 -0.02 ▼ -0.31 6,380 6,480 6,300 189,350 1,204,266,000
29/08/2023 6,380 -0.01 ▼ -0.16 6,390 6,550 6,380 191,860 1,224,066,800
28/08/2023 6,390 0.01 ▲ 0.16 6,380 6,490 6,340 185,750 1,186,942,500
25/08/2023 6,380 -0.12 ▼ -1.88 6,500 6,520 6,320 162,200 1,034,836,000
24/08/2023 6,500 0.30 ▲ 4.62 6,200 6,500 6,150 205,090 1,333,085,000
23/08/2023 6,200 0.06 ▲ 0.97 6,140 6,340 6,140 218,950 1,357,490,000
22/08/2023 6,140 0.04 ▲ 0.65 6,100 6,250 5,740 254,800 1,564,472,000
21/08/2023 6,100 -0.42 ▼ -6.89 6,520 6,500 6,090 394,260 2,404,986,000
18/08/2023 6,520 -0.49 ▼ -7.52 7,010 6,900 6,520 582,800 3,799,856,000
17/08/2023 7,010 -0.37 ▼ -5.28 7,380 7,430 7,010 584,030 4,094,050,300
16/08/2023 7,380 -0.12 ▼ -1.63 7,500 7,500 7,360 253,400 1,870,092,000
15/08/2023 7,500 -0.05 ▼ -0.67 7,550 7,800 7,500 314,670 2,360,025,000
14/08/2023 7,550 0.20 ▲ 2.65 7,350 7,630 7,280 910,340 6,873,067,000
11/08/2023 7,350 -0.10 ▼ -1.36 7,450 7,510 7,000 617,900 4,541,565,000
10/08/2023 7,450 0.00 ■■ 0.00 7,450 7,850 7,450 717,520 5,345,524,000
09/08/2023 7,450 0.16 ▲ 2.15 7,290 7,450 7,130 845,530 6,299,198,500
08/08/2023 7,290 0.08 ▲ 1.10 7,210 7,400 7,250 593,140 4,323,990,600
07/08/2023 7,210 -0.07 ▼ -0.97 7,280 7,410 7,180 603,890 4,354,046,900
04/08/2023 7,280 0.13 ▲ 1.79 7,150 7,400 7,160 406,560 2,959,756,800
03/08/2023 7,150 -0.18 ▼ -2.52 7,330 7,380 7,140 350,510 2,506,146,500
02/08/2023 7,330 0.38 ▲ 5.18 6,950 7,430 6,940 659,230 4,832,155,900
01/08/2023 6,950 -0.52 ▼ -7.48 7,470 7,690 6,950 520,830 3,619,768,500
31/07/2023 7,470 0.48 ▲ 6.43 6,990 7,470 7,000 688,650 5,144,215,500
28/07/2023 6,990 0.09 ▲ 1.29 6,900 7,100 6,900 539,140 3,768,588,600
27/07/2023 6,900 0.05 ▲ 0.72 6,850 7,090 6,690 520,730 3,593,037,000
26/07/2023 6,850 0.10 ▲ 1.46 6,750 6,950 6,680 512,240 3,508,844,000
25/07/2023 6,750 -0.10 ▼ -1.48 6,850 7,090 6,640 481,210 3,248,167,500
24/07/2023 6,850 0.44 ▲ 6.42 6,410 6,850 6,410 612,340 4,194,529,000
21/07/2023 6,410 -0.02 ▼ -0.31 6,430 6,620 6,280 279,350 1,790,633,500
20/07/2023 6,430 0.16 ▲ 2.49 6,270 6,440 6,270 279,570 1,797,635,100
19/07/2023 6,270 -0.20 ▼ -3.19 6,470 6,520 6,240 320,570 2,009,973,900
18/07/2023 6,470 -0.23 ▼ -3.55 6,700 6,790 6,440 316,130 2,045,361,100
17/07/2023 6,700 0.26 ▲ 3.88 6,440 6,850 6,520 479,120 3,210,104,000
14/07/2023 6,440 0.17 ▲ 2.64 6,270 6,680 6,280 430,540 2,772,677,600
13/07/2023 6,270 0.05 ▲ 0.80 6,220 6,420 6,150 253,130 1,587,125,100
12/07/2023 6,220 -0.09 ▼ -1.45 6,310 6,370 6,150 247,080 1,536,837,600
11/07/2023 6,310 -0.19 ▼ -3.01 6,500 6,550 6,310 283,370 1,788,064,700
10/07/2023 6,500 0.15 ▲ 2.31 6,350 6,650 6,380 294,210 1,912,365,000
07/07/2023 6,350 0.22 ▲ 3.46 6,130 6,430 6,040 243,620 1,546,987,000
06/07/2023 6,130 -0.27 ▼ -4.40 6,400 6,410 6,000 390,390 2,393,090,700
05/07/2023 6,400 0.06 ▲ 0.94 6,340 6,620 6,320 329,200 2,106,880,000
04/07/2023 6,340 0.41 ▲ 6.47 5,930 6,340 6,020 521,720 3,307,704,800
03/07/2023 5,930 0.27 ▲ 4.55 5,660 5,940 5,700 233,480 1,384,536,400
30/06/2023 5,660 -0.18 ▼ -3.18 5,840 5,980 5,500 408,590 2,312,619,400
29/06/2023 5,840 -0.43 ▼ -7.36 6,270 6,270 5,840 640,990 3,743,381,600
28/06/2023 6,270 -0.35 ▼ -5.58 6,620 6,720 6,210 395,270 2,478,342,900
27/06/2023 6,620 0.11 ▲ 1.66 6,510 6,730 6,450 262,110 1,735,168,200
26/06/2023 6,510 -0.48 ▼ -7.37 6,990 6,900 6,510 607,500 3,954,825,000
23/06/2023 6,990 0.05 ▲ 0.72 6,940 7,250 6,900 362,190 2,531,708,100
22/06/2023 6,940 -0.14 ▼ -2.02 7,080 7,150 6,900 353,360 2,452,318,400
21/06/2023 7,080 0.42 ▲ 5.93 6,660 7,120 6,670 571,080 4,043,246,400
20/06/2023 6,660 0.43 ▲ 6.46 6,230 6,660 6,160 261,490 1,741,523,400
19/06/2023 6,230 -0.46 ▼ -7.38 6,690 6,680 6,230 892,500 5,560,275,000
16/06/2023 7,090 0.20 ▲ 2.82 6,890 7,200 6,950 182,340 1,292,790,600
15/06/2023 6,890 -0.43 ▼ -6.24 7,320 7,400 6,850 498,030 3,431,426,700
14/06/2023 7,320 -0.55 ▼ -7.51 7,870 7,900 7,320 573,220 4,195,970,400
13/06/2023 7,870 0.18 ▲ 2.29 7,690 8,100 7,400 589,710 4,641,017,700
12/06/2023 7,690 -0.10 ▼ -1.30 7,790 8,030 7,500 308,970 2,375,979,300
09/06/2023 7,790 -0.37 ▼ -4.75 8,160 8,400 7,660 589,750 4,594,152,500
08/06/2023 8,160 0.48 ▲ 5.88 7,680 8,210 7,920 622,570 5,080,171,200
07/06/2023 7,680 0.50 ▲ 6.51 7,180 7,680 7,300 400,080 3,072,614,400
06/06/2023 7,180 0.43 ▲ 5.99 6,750 7,190 6,660 635,550 4,563,249,000
05/06/2023 6,750 0.05 ▲ 0.74 6,700 7,000 6,670 361,480 2,439,990,000
02/06/2023 6,700 -0.34 ▼ -5.07 7,040 7,100 6,600 564,390 3,781,413,000
01/06/2023 7,040 0.00 ■■ 0.00 7,040 7,530 6,650 860,310 6,056,582,400
31/05/2023 7,040 0.46 ▲ 6.53 6,580 7,040 6,680 472,500 3,326,400,000
30/05/2023 6,580 0.43 ▲ 6.53 6,150 6,580 6,260 477,680 3,143,134,400
29/05/2023 6,150 0.40 ▲ 6.50 5,750 6,150 5,850 530,490 3,262,513,500
26/05/2023 5,750 0.31 ▲ 5.39 5,440 5,760 5,450 400,900 2,305,175,000
25/05/2023 5,440 0.35 ▲ 6.43 5,090 5,440 5,100 1,044,370 5,681,372,800
24/05/2023 5,090 0.33 ▲ 6.48 4,760 5,090 5,070 362,760 1,846,448,400
23/05/2023 4,760 0.31 ▲ 6.51 4,450 4,760 4,460 646,170 3,075,769,200
22/05/2023 4,450 0.09 ▲ 2.02 4,360 4,500 4,370 340,250 1,514,112,500
19/05/2023 4,360 -0.04 ▼ -0.92 4,400 4,500 4,100 477,060 2,079,981,600
18/05/2023 4,400 0.04 ▲ 0.91 4,360 4,500 4,360 460,340 2,025,496,000
17/05/2023 4,360 -0.19 ▼ -4.36 4,550 4,630 4,360 469,850 2,048,546,000
16/05/2023 4,550 0.10 ▲ 2.20 4,450 4,550 4,390 373,640 1,700,062,000
15/05/2023 4,450 0.16 ▲ 3.60 4,290 4,590 4,380 747,930 3,328,288,500
12/05/2023 4,290 0.01 ▲ 0.23 4,280 4,370 4,100 359,880 1,543,885,200
11/05/2023 4,280 0.28 ▲ 6.54 4,000 4,280 3,950 620,150 2,654,242,000
10/05/2023 4,000 0.14 ▲ 3.50 3,860 4,100 3,970 530,990 2,123,960,000
09/05/2023 3,860 0.25 ▲ 6.48 3,610 3,860 3,700 778,350 3,004,431,000
08/05/2023 3,610 0.23 ▲ 6.37 3,380 3,610 3,420 224,040 808,784,400
05/05/2023 3,380 0.03 ▲ 0.89 3,350 3,400 3,320 129,630 438,149,400
04/05/2023 3,350 -0.02 ▼ -0.60 3,370 3,400 3,320 173,690 581,861,500
28/04/2023 3,370 0.00 ■■ 0.00 3,370 3,380 3,300 100,070 337,235,900
27/04/2023 3,370 0.04 ▲ 1.19 3,330 3,380 3,320 69,550 234,383,500
26/04/2023 3,330 0.09 ▲ 2.70 3,240 3,330 3,240 129,110 429,936,300
25/04/2023 3,240 -0.06 ▼ -1.85 3,300 3,350 3,240 112,550 364,662,000
24/04/2023 3,300 0.06 ▲ 1.82 3,240 3,300 3,220 117,000 386,100,000
21/04/2023 3,240 -0.06 ▼ -1.85 3,300 3,310 3,230 89,420 289,720,800
20/04/2023 3,300 0.07 ▲ 2.12 3,230 3,340 3,200 143,920 474,936,000
19/04/2023 3,230 -0.08 ▼ -2.48 3,310 3,300 3,220 146,940 474,616,200
18/04/2023 3,310 0.04 ▲ 1.21 3,270 3,320 3,230 94,040 311,272,400
17/04/2023 3,270 -0.01 ▼ -0.31 3,280 3,300 3,220 108,370 354,369,900
14/04/2023 3,280 -0.10 ▼ -3.05 3,380 3,430 3,280 177,980 583,774,400
13/04/2023 3,380 -0.12 ▼ -3.55 3,500 3,540 3,380 94,140 318,193,200
12/04/2023 3,500 -0.04 ▼ -1.14 3,540 3,590 3,410 366,110 1,281,385,000
11/04/2023 3,540 0.04 ▲ 1.13 3,500 3,580 3,440 142,860 505,724,400
10/04/2023 3,500 0.00 ■■ 0.00 3,500 3,680 3,500 224,480 785,680,000
07/04/2023 3,500 -0.06 ▼ -1.71 3,560 3,560 3,430 160,230 560,805,000
06/04/2023 3,560 0.01 ▲ 0.28 3,550 3,760 3,560 402,350 1,432,366,000
05/04/2023 3,550 0.17 ▲ 4.79 3,380 3,600 3,380 249,760 886,648,000
04/04/2023 3,380 -0.02 ▼ -0.59 3,400 3,460 3,350 99,600 336,648,000
03/04/2023 3,400 0.14 ▲ 4.12 3,260 3,480 3,300 221,220 752,148,000
31/03/2023 3,260 -0.01 ▼ -0.31 3,270 3,270 3,230 76,680 249,976,800
30/03/2023 3,270 0.01 ▲ 0.31 3,260 3,330 3,250 181,750 594,322,500
29/03/2023 3,260 -0.01 ▼ -0.31 3,270 3,290 3,240 75,320 245,543,200
28/03/2023 3,270 -0.04 ▼ -1.22 3,310 3,340 3,270 114,570 374,643,900
27/03/2023 3,310 -1.13 ▼ -34.14 4,440 3,360 3,270 176,370 583,784,700
24/03/2023 3,300 -1.46 ▼ -44.24 4,760 3,350 3,220 193,830 639,639,000
22/03/2023 3,180 0.01 ▲ 0.31 3,170 3,250 3,180 91,490 290,938,200
21/03/2023 3,170 -0.01 ▼ -0.32 3,180 3,240 3,160 58,530 185,540,100
20/03/2023 3,180 -0.12 ▼ -3.77 3,300 3,300 3,150 134,390 427,360,200
17/03/2023 3,300 0.01 ▲ 0.30 3,290 3,350 3,200 152,010 501,633,000
16/03/2023 3,290 -0.08 ▼ -2.43 3,370 3,360 3,270 94,870 312,122,300
15/03/2023 3,370 0.11 ▲ 3.26 3,260 3,410 3,300 205,800 693,546,000
14/03/2023 3,260 -0.08 ▼ -2.45 3,340 3,390 3,240 69,520 226,635,200
13/03/2023 3,340 -0.11 ▼ -3.29 3,450 3,500 3,340 69,910 233,499,400
10/03/2023 3,450 -0.11 ▼ -3.19 3,560 3,700 3,430 70,640 243,708,000
09/03/2023 3,560 0.23 ▲ 6.46 3,330 3,560 3,340 329,270 1,172,201,200
08/03/2023 3,330 -0.01 ▼ -0.30 3,340 3,380 3,280 43,650 145,354,500
07/03/2023 3,340 0.01 ▲ 0.30 3,330 3,360 3,310 23,220 77,554,800
06/03/2023 3,330 0.05 ▲ 1.50 3,280 3,400 3,300 79,580 265,001,400
03/03/2023 3,280 -0.03 ▼ -0.91 3,310 3,370 3,280 32,650 107,092,000
02/03/2023 3,310 -0.04 ▼ -1.21 3,350 3,460 3,310 72,980 241,563,800
01/03/2023 3,350 0.04 ▲ 1.19 3,310 3,370 3,280 35,530 119,025,500
28/02/2023 3,310 0.00 ■■ 0.00 3,310 3,390 3,310 60,450 200,089,500
27/02/2023 3,310 -0.15 ▼ -4.53 3,460 3,400 3,280 76,670 253,777,700
24/02/2023 3,460 -0.01 ▼ -0.29 3,470 3,500 3,400 32,140 111,204,400
23/02/2023 3,470 -0.05 ▼ -1.44 3,520 3,500 3,330 42,940 149,001,800
22/02/2023 3,520 -0.16 ▼ -4.55 3,680 3,630 3,520 50,080 176,281,600
21/02/2023 3,680 0.00 ■■ 0.00 3,680 3,720 3,590 105,580 388,534,400
20/02/2023 3,680 0.15 ▲ 4.08 3,530 3,680 3,560 56,930 209,502,400
17/02/2023 3,530 0.07 ▲ 1.98 3,460 3,600 3,430 67,260 237,427,800
16/02/2023 3,460 0.09 ▲ 2.60 3,370 3,460 3,360 37,760 130,649,600
15/02/2023 3,370 0.11 ▲ 3.26 3,260 3,390 3,260 26,810 90,349,700
14/02/2023 3,260 -0.07 ▼ -2.15 3,330 3,400 3,220 57,780 188,362,800
13/02/2023 3,330 -0.24 ▼ -7.21 3,570 3,550 3,330 116,110 386,646,300
10/02/2023 3,570 -0.06 ▼ -1.68 3,630 3,630 3,520 59,080 210,915,600
09/02/2023 3,630 0.03 ▲ 0.83 3,600 3,700 3,580 68,250 247,747,500
08/02/2023 3,600 0.04 ▲ 1.11 3,560 3,620 3,500 41,310 148,716,000
07/02/2023 3,560 -0.03 ▼ -0.84 3,590 3,760 3,530 98,300 349,948,000
06/02/2023 3,590 0.04 ▲ 1.11 3,550 3,590 3,490 58,250 209,117,500
03/02/2023 3,550 0.02 ▲ 0.56 3,530 3,580 3,450 105,150 373,282,500
02/02/2023 3,530 -0.14 ▼ -3.97 3,670 3,650 3,480 97,640 344,669,200
01/02/2023 3,670 -0.15 ▼ -4.09 3,820 3,900 3,620 169,830 623,276,100
31/01/2023 3,820 0.02 ▲ 0.52 3,800 3,880 3,600 139,220 531,820,400
30/01/2023 3,800 0.11 ▲ 2.89 3,690 3,940 3,650 419,140 1,592,732,000
27/01/2023 3,690 0.24 ▲ 6.50 3,450 3,690 3,600 186,520 688,258,800
19/01/2023 3,450 0.22 ▲ 6.38 3,230 3,450 3,170 196,800 678,960,000
18/01/2023 3,230 0.10 ▲ 3.10 3,130 3,240 3,050 114,990 371,417,700
17/01/2023 3,130 0.03 ▲ 0.96 3,100 3,160 3,090 103,510 323,986,300
16/01/2023 3,100 -0.20 ▼ -6.45 3,300 3,300 3,100 95,950 297,445,000
13/01/2023 3,300 -0.03 ▼ -0.91 3,330 3,370 3,180 130,380 430,254,000
12/01/2023 3,330 -0.02 ▼ -0.60 3,350 3,400 3,250 126,230 420,345,900
11/01/2023 3,350 0.07 ▲ 2.09 3,280 3,430 3,280 106,460 356,641,000
10/01/2023 3,280 -0.05 ▼ -1.52 3,330 3,350 3,260 33,220 108,961,600
09/01/2023 3,330 -0.02 ▼ -0.60 3,350 3,400 3,200 54,600 181,818,000
06/01/2023 3,350 0.00 ■■ 0.00 3,350 3,410 3,280 53,220 178,287,000
05/01/2023 3,350 -0.11 ▼ -3.28 3,460 3,500 3,330 55,150 184,752,500
04/01/2023 3,460 -0.07 ▼ -2.02 3,530 3,630 3,460 41,030 141,963,800
03/01/2023 3,530 0.23 ▲ 6.52 3,300 3,530 3,300 125,710 443,756,300
30/12/2022 3,300 -0.06 ▼ -1.82 3,360 3,360 3,250 28,190 93,027,000
29/12/2022 3,360 -0.01 ▼ -0.30 3,370 3,390 3,300 47,330 159,028,800
28/12/2022 3,370 0.07 ▲ 2.08 3,300 3,400 3,210 40,780 137,428,600
27/12/2022 3,300 0.11 ▲ 3.33 3,190 3,320 3,050 106,910 352,803,000
26/12/2022 3,190 -0.24 ▼ -7.52 3,430 3,430 3,190 113,710 362,734,900
23/12/2022 3,430 -0.02 ▼ -0.58 3,450 3,500 3,350 60,670 208,098,100
22/12/2022 3,450 0.02 ▲ 0.58 3,430 3,520 3,270 54,500 188,025,000
21/12/2022 3,430 -0.12 ▼ -3.50 3,550 3,690 3,310 75,420 258,690,600
20/12/2022 3,550 -0.21 ▼ -5.92 3,760 3,770 3,510 193,810 688,025,500
19/12/2022 3,760 -0.01 ▼ -0.27 3,770 3,930 3,760 82,560 310,425,600
15/12/2022 3,880 -0.07 ▼ -1.80 3,950 4,010 3,830 186,350 723,038,000
14/12/2022 3,950 0.05 ▲ 1.27 3,900 4,090 3,950 339,130 1,339,563,500
13/12/2022 3,900 0.16 ▲ 4.10 3,740 3,900 3,530 539,330 2,103,387,000
12/12/2022 3,740 -0.27 ▼ -7.22 4,010 4,180 3,740 270,350 1,011,109,000
09/12/2022 4,010 0.08 ▲ 2.00 3,930 4,080 3,900 83,090 333,190,900
08/12/2022 3,930 -0.28 ▼ -7.12 4,210 4,370 3,920 701,730 2,757,798,900
07/12/2022 4,210 -0.31 ▼ -7.36 4,520 4,390 4,210 488,090 2,054,858,900
06/12/2022 4,520 -0.33 ▼ -7.30 4,850 4,900 4,520 311,610 1,408,477,200
05/12/2022 4,850 0.31 ▲ 6.39 4,540 4,850 4,560 377,940 1,833,009,000
02/12/2022 4,540 0.15 ▲ 3.30 4,390 4,690 4,340 469,010 2,129,305,400
01/12/2022 4,390 0.28 ▲ 6.38 4,110 4,390 4,360 834,820 3,664,859,800
30/11/2022 4,110 0.07 ▲ 1.70 4,040 4,170 3,990 236,790 973,206,900
29/11/2022 4,040 0.09 ▲ 2.23 3,950 4,160 3,800 233,680 944,067,200
28/11/2022 3,950 0.16 ▲ 4.05 3,790 3,990 3,790 214,010 845,339,500
25/11/2022 3,790 0.09 ▲ 2.37 3,700 3,800 3,690 73,330 277,920,700
24/11/2022 3,700 -0.16 ▼ -4.32 3,860 3,890 3,590 61,840 228,808,000
23/11/2022 3,860 -0.28 ▼ -7.25 4,140 4,200 3,860 147,600 569,736,000
22/11/2022 4,140 0.19 ▲ 4.59 3,950 4,220 3,800 178,440 738,741,600
21/11/2022 3,950 0.25 ▲ 6.33 3,700 3,950 3,600 141,220 557,819,000
18/11/2022 3,700 0.01 ▲ 0.27 3,690 3,790 3,500 53,380 197,506,000
17/11/2022 3,690 0.08 ▲ 2.17 3,610 3,750 3,660 33,440 123,393,600
16/11/2022 3,610 0.09 ▲ 2.49 3,520 3,700 3,280 40,150 144,941,500
15/11/2022 3,520 -0.25 ▼ -7.10 3,770 3,840 3,510 36,040 126,860,800
14/11/2022 3,770 -0.23 ▼ -6.10 4,000 4,000 3,720 35,170 132,590,900
11/11/2022 4,000 0.01 ▲ 0.25 3,990 4,150 3,790 35,100 140,400,000
10/11/2022 3,990 -0.29 ▼ -7.27 4,280 4,290 3,990 39,070 155,889,300
09/11/2022 4,280 0.01 ▲ 0.23 4,270 4,340 4,120 70,940 303,623,200
08/11/2022 4,270 -0.01 ▼ -0.23 4,280 4,500 3,990 21,700 92,659,000
07/11/2022 4,280 -0.32 ▼ -7.48 4,600 4,570 4,280 28,840 123,435,200
04/11/2022 4,600 -0.11 ▼ -2.39 4,710 4,720 4,510 42,420 195,132,000
03/11/2022 4,710 0.04 ▲ 0.85 4,670 4,710 4,590 40,620 191,320,200
02/11/2022 4,670 0.08 ▲ 1.71 4,590 4,670 4,550 56,040 261,706,800
01/11/2022 4,590 0.13 ▲ 2.83 4,460 4,590 4,420 61,100 280,449,000
31/10/2022 4,460 0.01 ▲ 0.22 4,450 4,580 4,440 70,920 316,303,200
28/10/2022 4,450 -0.01 ▼ -0.22 4,460 4,580 4,450 50,610 225,214,500
27/10/2022 4,460 0.02 ▲ 0.45 4,440 4,600 4,400 44,340 197,756,400
26/10/2022 4,440 -0.32 ▼ -7.21 4,760 4,800 4,430 28,680 127,339,200
25/10/2022 4,760 0.00 ■■ 0.00 4,760 4,760 4,430 34,970 166,457,200
24/10/2022 4,760 -0.30 ▼ -6.30 5,060 5,190 4,710 34,720 165,267,200
21/10/2022 5,060 -0.32 ▼ -6.32 5,380 5,380 5,010 62,160 314,529,600
20/10/2022 5,380 -0.09 ▼ -1.67 5,470 5,520 5,270 21,680 116,638,400
19/10/2022 5,470 -0.01 ▼ -0.18 5,480 0 0 21,960 120,121,200
18/10/2022 5,480 0.12 ▲ 2.19 5,360 5,580 5,400 24,120 132,177,600
17/10/2022 5,360 -0.16 ▼ -2.99 5,520 5,580 5,320 21,820 116,955,200
15/10/2022 5,520 0.03 ▲ 0.54 5,490 5,600 5,420 12,750 70,380,000
14/10/2022 5,520 0.03 ▲ 0.54 5,490 5,600 5,420 12,750 70,380,000
13/10/2022 5,490 0.09 ▲ 1.64 5,400 5,550 5,320 3,020 16,579,800
12/10/2022 5,400 0.19 ▲ 3.52 5,210 5,480 5,000 8,470 45,738,000
11/10/2022 5,210 -0.39 ▼ -7.49 5,600 5,600 5,210 15,310 79,765,100
07/10/2022 5,600 -0.29 ▼ -5.18 5,890 5,890 5,480 10,420 58,352,000
06/10/2022 5,890 0.11 ▲ 1.87 5,780 5,980 5,520 6,390 37,637,100
05/10/2022 5,780 0.20 ▲ 3.46 5,580 5,850 5,380 3,970 22,946,600
04/10/2022 5,580 -0.10 ▼ -1.79 5,680 6,050 5,300 8,280 46,202,400
03/10/2022 5,680 -0.41 ▼ -7.22 6,090 6,280 5,670 7,440 42,259,200
30/09/2022 6,090 -0.25 ▼ -4.11 6,340 6,340 5,900 7,960 48,476,400
29/09/2022 6,340 0.00 ■■ 0.00 6,340 6,760 6,330 6,290 39,878,600
28/09/2022 6,340 -0.04 ▼ -0.63 6,380 6,500 6,330 14,460 91,676,400
27/09/2022 6,380 0.00 ■■ 0.00 6,380 6,500 6,210 6,310 40,257,800
26/09/2022 6,380 0.00 ■■ 0.00 6,380 6,560 6,000 6,720 42,873,600
24/09/2022 6,380 0.02 ▲ 0.31 6,360 6,490 6,350 5,920 37,769,600
23/09/2022 6,380 0.02 ▲ 0.31 6,360 6,490 6,350 5,920 37,769,600
22/09/2022 6,360 0.02 ▲ 0.31 6,340 6,380 6,220 3,570 22,705,200
21/09/2022 6,340 0.01 ▲ 0.16 6,330 6,380 6,290 5,370 34,045,800
20/09/2022 6,330 0.01 ▲ 0.16 6,320 6,380 6,210 5,260 33,295,800
19/09/2022 6,320 -0.12 ▼ -1.90 6,440 6,500 6,090 20,800 131,456,000
16/09/2022 6,440 -0.04 ▼ -0.62 6,480 6,500 6,300 5,500 35,420,000
15/09/2022 6,480 0.00 ■■ 0.00 6,480 6,800 6,470 14,360 93,052,800
14/09/2022 6,480 -0.08 ▼ -1.23 6,560 6,500 6,250 6,930 44,906,400
13/09/2022 6,560 -0.06 ▼ -0.91 6,620 6,580 6,300 4,190 27,486,400
12/09/2022 6,620 -0.03 ▼ -0.45 6,650 6,790 6,610 8,480 56,137,600
09/09/2022 6,620 -0.03 ▼ -0.45 6,650 6,840 6,490 7,940 52,562,800
08/09/2022 6,650 -0.25 ▼ -3.76 6,900 7,090 6,650 8,960 59,584,000
07/09/2022 6,900 -0.21 ▼ -3.04 7,110 7,110 6,900 13,610 93,909,000
06/09/2022 7,110 0.00 ■■ 0.00 7,110 7,180 7,020 6,720 47,779,200
05/09/2022 7,110 -0.03 ▼ -0.42 7,140 7,290 7,110 6,760 48,063,600
31/08/2022 7,140 -0.06 ▼ -0.84 7,200 7,250 7,100 13,820 98,674,800
30/08/2022 7,200 0.05 ▲ 0.69 7,150 7,380 7,100 7,770 55,944,000
29/08/2022 7,150 -0.38 ▼ -5.31 7,530 7,390 7,080 9,430 67,424,500
27/08/2022 7,530 -0.22 ▼ -2.92 7,750 7,750 7,530 22,960 172,888,800
26/08/2022 7,530 -0.22 ▼ -2.92 7,750 7,750 7,530 22,960 172,888,800
25/08/2022 7,750 -0.17 ▼ -2.19 7,920 7,990 7,750 20,500 158,875,000
24/08/2022 7,920 -0.08 ▼ -1.01 8,000 8,100 7,900 11,870 94,010,400
23/08/2022 8,000 0.29 ▲ 3.63 7,710 8,170 7,900 49,280 394,240,000
22/08/2022 7,710 0.50 ▲ 6.49 7,210 7,710 7,150 38,430 296,295,300
19/08/2022 7,210 0.00 ■■ 0.00 7,210 7,230 7,100 9,770 70,441,700
18/08/2022 7,210 0.08 ▲ 1.11 7,130 7,280 7,100 11,990 86,447,900
17/08/2022 7,130 0.04 ▲ 0.56 7,090 7,330 7,130 14,620 104,240,600
16/08/2022 7,090 -0.06 ▼ -0.85 7,150 7,150 7,010 13,240 93,871,600
15/08/2022 7,150 -0.14 ▼ -1.96 7,290 7,350 7,100 8,700 62,205,000
12/08/2022 7,290 0.04 ▲ 0.55 7,250 7,300 7,010 6,810 49,644,900
11/08/2022 7,250 -0.18 ▼ -2.48 7,430 7,500 7,000 22,400 162,400,000
10/08/2022 7,430 0.03 ▲ 0.40 7,400 7,490 7,360 16,350 121,480,500
09/08/2022 7,400 0.10 ▲ 1.35 7,300 7,500 7,200 19,620 145,188,000
08/08/2022 7,300 0.10 ▲ 1.37 7,200 7,390 7,250 16,520 120,596,000
07/08/2022 7,200 0.12 ▲ 1.67 7,080 7,200 6,900 15,880 114,336,000
05/08/2022 7,200 0.12 ▲ 1.67 7,080 7,200 6,900 15,880 114,336,000
04/08/2022 7,080 0.03 ▲ 0.42 7,050 7,250 7,050 13,570 96,075,600
03/08/2022 7,050 0.05 ▲ 0.71 7,000 7,100 6,900 16,080 113,364,000
02/08/2022 7,000 0.21 ▲ 3.00 6,790 7,140 6,770 38,920 272,440,000
01/08/2022 6,790 0.33 ▲ 4.86 6,460 6,800 6,500 23,960 162,688,400
30/07/2022 6,460 -0.06 ▼ -0.93 6,520 6,650 6,450 8,030 51,873,800
29/07/2022 6,460 -0.06 ▼ -0.93 6,520 6,650 6,450 8,030 51,873,800
28/07/2022 6,520 0.09 ▲ 1.38 6,430 6,650 6,470 8,090 52,746,800
27/07/2022 6,430 -0.07 ▼ -1.09 6,500 6,550 6,370 4,210 27,070,300
26/07/2022 6,500 0.00 ■■ 0.00 6,500 6,590 6,500 7,350 47,775,000
25/07/2022 6,500 -0.08 ▼ -1.23 6,580 6,700 6,500 4,500 29,250,000
24/07/2022 6,580 -0.17 ▼ -2.58 6,750 6,750 6,500 28,620 188,319,600
22/07/2022 6,580 -0.17 ▼ -2.58 6,750 6,750 6,500 28,620 188,319,600
21/07/2022 6,750 -0.12 ▼ -1.78 6,870 6,970 6,730 10,070 67,972,500
20/07/2022 6,870 0.03 ▲ 0.44 6,840 7,070 6,850 10,060 69,112,200
19/07/2022 6,840 -0.06 ▼ -0.88 6,900 6,900 6,700 8,020 54,856,800
18/07/2022 6,900 0.06 ▲ 0.87 6,840 7,000 6,700 8,810 60,789,000
17/07/2022 6,850 0.01 ▲ 0.15 6,840 6,960 6,800 10,440 71,514,000
15/07/2022 6,850 0.01 ▲ 0.15 6,840 6,960 6,800 10,440 71,514,000
14/07/2022 6,840 -0.21 ▼ -3.07 7,050 7,070 6,810 16,180 110,671,200
13/07/2022 7,050 0.07 ▲ 0.99 6,980 7,460 7,000 6,460 45,543,000
12/07/2022 6,980 0.00 ■■ 0.00 6,980 7,040 6,900 12,770 89,134,600
11/07/2022 6,980 0.23 ▲ 3.30 6,750 7,030 6,800 16,610 115,937,800
10/07/2022 6,750 0.03 ▲ 0.44 6,720 6,860 6,680 10,890 73,507,500
08/07/2022 6,750 0.03 ▲ 0.44 6,720 6,860 6,680 10,890 73,507,500
07/07/2022 6,720 0.05 ▲ 0.74 6,670 6,730 6,500 15,550 104,496,000
06/07/2022 6,670 0.00 ■■ 0.00 6,670 6,670 6,530 8,100 54,027,000
05/07/2022 6,670 0.01 ▲ 0.15 6,660 6,730 6,560 5,470 36,484,900
04/07/2022 6,660 0.13 ▲ 1.95 6,530 6,740 6,530 12,100 80,586,000
01/07/2022 6,530 0.18 ▲ 2.76 6,350 6,530 6,060 14,730 96,186,900
30/06/2022 6,350 -0.28 ▼ -4.41 6,630 6,990 6,350 18,460 117,221,000
29/06/2022 6,630 -0.27 ▼ -4.07 6,900 6,820 6,550 12,310 81,615,300
28/06/2022 6,900 0.25 ▲ 3.62 6,650 7,110 6,700 33,870 233,703,000
27/06/2022 6,650 0.43 ▲ 6.47 6,220 6,650 6,250 22,650 150,622,500
24/06/2022 6,220 0.40 ▲ 6.43 5,820 6,220 5,900 30,680 190,829,600
23/06/2022 5,820 0.26 ▲ 4.47 5,560 5,840 5,570 16,480 95,913,600
22/06/2022 5,560 0.36 ▲ 6.47 5,200 5,560 5,560 5,990 33,304,400
21/06/2022 5,200 0.01 ▲ 0.19 5,190 5,200 4,840 23,800 123,760,000
20/06/2022 5,190 -0.39 ▼ -7.51 5,580 5,500 5,190 20,720 107,536,800
17/06/2022 5,580 -0.42 ▼ -7.53 6,000 6,000 5,580 17,260 96,310,800
16/06/2022 6,000 -0.06 ▼ -1.00 6,060 6,440 6,000 7,900 47,400,000
15/06/2022 6,060 -0.44 ▼ -7.26 6,500 6,600 6,050 14,920 90,415,200
14/06/2022 6,500 -0.20 ▼ -3.08 6,700 6,690 6,250 11,510 74,815,000
13/06/2022 6,700 -0.50 ▼ -7.46 7,200 7,100 6,700 35,940 240,798,000
10/06/2022 7,200 -0.17 ▼ -2.36 7,370 7,330 7,200 8,310 59,832,000
09/06/2022 7,370 0.12 ▲ 1.63 7,250 7,400 7,250 8,650 63,750,500
08/06/2022 7,250 0.15 ▲ 2.07 7,100 7,310 7,030 14,710 106,647,500
07/06/2022 7,100 -0.48 ▼ -6.76 7,580 7,580 7,100 23,250 165,075,000
06/06/2022 7,580 -0.02 ▼ -0.26 7,600 7,780 7,560 10,110 76,633,800
03/06/2022 7,600 -0.17 ▼ -2.24 7,770 7,760 7,400 10,280 78,128,000
02/06/2022 7,770 -0.12 ▼ -1.54 7,890 7,890 7,650 18,560 144,211,200
01/06/2022 7,890 -0.11 ▼ -1.39 8,000 8,090 7,840 10,310 81,345,900
31/05/2022 8,000 -0.12 ▼ -1.50 8,120 8,120 7,900 18,260 146,080,000
30/05/2022 8,120 0.00 ■■ 0.00 8,120 8,200 8,000 17,290 140,394,800
27/05/2022 8,120 0.00 ■■ 0.00 8,120 8,200 7,950 8,130 66,015,600
26/05/2022 8,120 0.19 ▲ 2.34 7,930 8,200 7,940 13,120 106,534,400
25/05/2022 7,930 0.15 ▲ 1.89 7,780 7,930 7,620 13,640 108,165,200
24/05/2022 7,780 0.07 ▲ 0.90 7,710 7,950 7,500 8,130 63,251,400
23/05/2022 7,710 -0.10 ▼ -1.30 7,810 8,040 7,700 6,850 52,813,500
22/05/2022 7,810 -0.14 ▼ -1.79 7,950 8,050 7,810 7,730 60,371,300
20/05/2022 7,810 -0.14 ▼ -1.79 7,950 8,050 7,810 7,730 60,371,300
19/05/2022 7,950 -0.15 ▼ -1.89 8,100 8,100 7,900 8,030 63,838,500
18/05/2022 8,100 0.08 ▲ 0.99 8,020 8,250 8,100 17,470 141,507,000
17/05/2022 8,020 0.52 ▲ 6.48 7,500 8,020 7,250 18,770 150,535,400
16/05/2022 7,500 -0.36 ▼ -4.80 7,860 8,400 7,400 15,680 117,600,000
13/05/2022 7,860 -0.59 ▼ -7.51 8,450 8,450 7,860 18,240 143,366,400
12/05/2022 8,450 -0.55 ▼ -6.51 9,000 9,000 8,370 27,210 229,924,500
11/05/2022 9,000 0.12 ▲ 1.33 8,880 9,120 8,880 9,940 89,460,000
10/05/2022 8,880 -0.01 ▼ -0.11 8,890 8,890 8,270 14,370 127,605,600
09/05/2022 8,890 -0.66 ▼ -7.42 9,550 9,500 8,890 16,530 146,951,700
29/04/2022 10,550 0.05 ▲ 0.47 10,500 10,700 10,500 11,910 125,650,500
28/04/2022 10,500 0.00 ■■ 0.00 10,500 11,100 10,350 12,220 128,310,000
27/04/2022 10,500 0.60 ▲ 5.71 9,900 10,550 9,900 22,790 239,295,000
26/04/2022 9,900 0.64 ▲ 6.46 9,260 9,900 8,700 26,180 259,182,000
25/04/2022 9,260 -0.69 ▼ -7.45 9,950 10,200 9,260 18,590 172,143,400
23/04/2022 9,950 0.13 ▲ 1.31 9,820 10,150 9,140 26,760 266,262,000
22/04/2022 9,950 0.13 ▲ 1.31 9,820 10,150 9,140 26,760 266,262,000
21/04/2022 9,820 0.00 ■■ 0.00 9,820 10,000 9,140 57,030 560,034,600
20/04/2022 9,820 0.00 ■■ 0.00 9,820 9,830 9,140 68,120 668,938,400
19/04/2022 9,820 -0.73 ▼ -7.43 10,550 10,550 9,820 53,620 526,548,400
18/04/2022 10,550 -0.75 ▼ -7.11 11,300 11,350 10,550 36,400 384,020,000
16/04/2022 11,300 -0.30 ▼ -2.65 11,600 11,600 11,300 25,770 291,201,000
15/04/2022 11,300 -0.30 ▼ -2.65 11,600 11,600 11,300 25,770 291,201,000
14/04/2022 11,600 0.15 ▲ 1.29 11,450 11,800 11,400 22,810 264,596,000
13/04/2022 11,450 0.05 ▲ 0.44 11,400 11,500 11,100 60,540 693,183,000
12/04/2022 11,400 -0.35 ▼ -3.07 11,750 12,000 11,000 59,730 680,922,000
08/04/2022 11,750 -0.40 ▼ -3.40 12,150 12,450 11,750 41,850 491,737,500
07/04/2022 12,150 -0.30 ▼ -2.47 12,450 12,500 12,150 40,940 497,421,000
06/04/2022 12,450 -0.25 ▼ -2.01 12,700 12,700 12,400 44,660 556,017,000
05/04/2022 12,700 -0.15 ▼ -1.18 12,850 12,850 12,550 49,570 629,539,000
04/04/2022 12,850 -0.10 ▼ -0.78 12,950 13,100 12,800 50,730 651,880,500
01/04/2022 12,950 0.30 ▲ 2.32 12,650 13,100 12,000 69,510 900,154,500
31/03/2022 12,650 -0.35 ▼ -2.77 13,000 13,450 12,600 45,270 572,665,500
30/03/2022 13,000 -0.90 ▼ -6.92 13,900 13,900 13,000 101,420 1,318,460,000
29/03/2022 13,900 0.40 ▲ 2.88 13,500 13,950 13,250 98,110 1,363,729,000
28/03/2022 13,500 -0.55 ▼ -4.07 14,050 13,950 13,400 74,350 1,003,725,000
25/03/2022 14,050 -0.15 ▼ -1.07 14,200 14,300 14,000 55,910 785,535,500
24/03/2022 14,200 0.10 ▲ 0.70 14,100 14,200 14,000 45,280 642,976,000
23/03/2022 14,100 -0.50 ▼ -3.55 14,600 14,600 13,950 183,040 2,580,864,000
22/03/2022 14,600 0.05 ▲ 0.34 14,550 14,900 14,200 144,340 2,107,364,000
21/03/2022 14,550 -0.15 ▼ -1.03 14,700 14,700 14,300 61,250 891,187,500
18/03/2022 14,700 0.70 ▲ 4.76 14,000 14,850 14,050 100,200 1,472,940,000
17/03/2022 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 37,900 530,600,000
16/03/2022 14,000 0.20 ▲ 1.43 13,800 14,100 13,800 21,510 301,140,000
15/03/2022 13,800 0.10 ▲ 0.72 13,700 14,000 13,500 26,550 366,390,000
14/03/2022 13,700 -0.30 ▼ -2.19 14,000 14,100 13,050 76,920 1,053,804,000
11/03/2022 14,000 -0.20 ▼ -1.43 14,200 14,350 14,000 47,270 661,780,000
10/03/2022 14,200 -0.10 ▼ -0.70 14,300 14,600 14,100 94,140 1,336,788,000
09/03/2022 14,300 -0.10 ▼ -0.70 14,400 14,650 13,900 68,600 980,980,000
08/03/2022 14,400 -0.50 ▼ -3.47 14,900 14,900 14,400 74,550 1,073,520,000
07/03/2022 14,900 0.20 ▲ 1.34 14,700 15,300 14,700 70,840 1,055,516,000
05/03/2022 14,700 0.30 ▲ 2.04 14,400 14,700 14,400 54,350 798,945,000
04/03/2022 14,700 0.30 ▲ 2.04 14,400 14,700 14,400 54,350 798,945,000
03/03/2022 14,400 0.00 ■■ 0.00 14,400 14,650 14,300 54,840 789,696,000
02/03/2022 14,400 -0.50 ▼ -3.47 14,900 14,900 14,300 70,230 1,011,312,000
01/03/2022 14,900 0.35 ▲ 2.35 14,550 15,050 14,100 98,950 1,474,355,000
28/02/2022 14,550 -0.95 ▼ -6.53 15,500 15,400 14,500 115,010 1,673,395,500
25/02/2022 15,500 0.10 ▲ 0.65 15,400 15,950 15,350 165,380 2,563,390,000
24/02/2022 15,400 -0.20 ▼ -1.30 15,600 16,650 14,600 413,010 6,360,354,000
23/02/2022 15,600 1.00 ▲ 6.41 14,600 15,600 14,600 381,080 5,944,848,000
22/02/2022 14,600 0.00 ■■ 0.00 14,600 14,600 14,000 106,440 1,554,024,000
21/02/2022 14,600 0.15 ▲ 1.03 14,450 14,900 14,000 135,530 1,978,738,000
20/02/2022 14,450 0.00 ■■ 0.00 14,450 15,000 13,950 105,000 1,517,250,000
18/02/2022 14,450 0.00 ■■ 0.00 14,450 15,000 13,950 105,000 1,517,250,000
17/02/2022 14,450 0.00 ■■ 0.00 14,450 14,550 14,000 138,170 1,996,556,500
16/02/2022 14,450 0.00 ■■ 0.00 14,450 14,750 14,000 126,690 1,830,670,500
15/02/2022 14,450 0.25 ▲ 1.73 14,200 15,000 13,800 153,610 2,219,664,500
14/02/2022 14,200 0.20 ▲ 1.41 14,000 14,400 13,700 159,140 2,259,788,000
11/02/2022 14,000 -0.20 ▼ -1.43 14,200 14,500 13,650 52,010 728,140,000
10/02/2022 14,200 0.00 ■■ 0.00 14,200 14,500 13,700 77,070 1,094,394,000
09/02/2022 14,200 0.65 ▲ 4.58 13,550 14,250 13,100 73,190 1,039,298,000
08/02/2022 13,550 0.20 ▲ 1.48 13,350 13,800 13,300 120,050 1,626,677,500
07/02/2022 13,350 0.20 ▲ 1.50 13,150 13,500 13,000 48,820 651,747,000
01/02/2022 13,150 0.15 ▲ 1.14 13,000 13,300 12,500 48,780 641,457,000
29/01/2022 13,150 0.15 ▲ 1.14 13,000 13,300 12,500 48,780 641,457,000
28/01/2022 13,150 0.15 ▲ 1.14 13,000 13,300 12,500 48,780 641,457,000
27/01/2022 13,000 -0.80 ▼ -6.15 13,800 13,950 12,900 45,430 590,590,000
26/01/2022 13,800 -0.40 ▼ -2.90 14,200 14,200 13,250 25,390 350,382,000
25/01/2022 14,200 -0.20 ▼ -1.41 14,400 14,400 13,400 62,940 893,748,000
24/01/2022 14,400 0.30 ▲ 2.08 14,100 14,500 13,150 32,480 467,712,000
21/01/2022 14,100 0.00 ■■ 0.00 14,100 15,000 14,100 58,840 829,644,000
20/01/2022 13,950 0.75 ▲ 5.38 13,200 14,100 12,600 78,310 1,092,424,500
19/01/2022 12,950 0.30 ▲ 2.32 12,650 13,200 11,800 91,940 1,190,623,000
18/01/2022 12,650 -0.90 ▼ -7.11 13,550 13,100 12,650 21,200 268,180,000
17/01/2022 13,750 -0.35 ▼ -2.55 14,100 15,050 13,650 30,550 420,062,500
14/01/2022 18,900 -1.40 ▼ -7.41 20,300 20,000 18,900 74,760 1,412,964,000
13/01/2022 20,300 -1.50 ▼ -7.39 21,800 22,200 20,300 211,780 4,299,134,000
12/01/2022 21,800 -1.60 ▼ -7.34 23,400 23,100 21,800 166,740 3,634,932,000
11/01/2022 23,400 -1.40 ▼ -5.98 24,800 24,800 23,400 37,400 875,160,000
10/01/2022 24,800 0.50 ▲ 2.02 24,300 25,100 23,000 98,900 2,452,720,000
07/01/2022 24,300 -0.50 ▼ -2.06 24,800 24,900 24,100 72,640 1,765,152,000
06/01/2022 24,800 0.80 ▲ 3.23 24,000 25,100 23,850 96,030 2,381,544,000
05/01/2022 24,000 0.70 ▲ 2.92 23,300 24,900 21,800 176,740 4,241,760,000
04/01/2022 23,300 1.30 ▲ 5.58 22,000 23,500 21,300 249,820 5,820,806,000
03/01/2022 17,100 -1.00 ▼ -5.85 18,100 18,200 16,850 124,540 2,129,634,000
31/12/2021 22,000 0.20 ▲ 0.91 21,800 22,000 21,000 63,450 1,395,900,000
30/12/2021 21,800 0.20 ▲ 0.92 21,600 22,100 21,100 90,680 1,976,824,000
29/12/2021 21,600 1.40 ▲ 6.48 20,200 21,600 19,700 238,180 5,144,688,000
22/12/2021 20,700 1.05 ▲ 5.07 19,650 21,000 20,050 136,110 2,817,477,000
21/12/2021 19,650 1.25 ▲ 6.36 18,400 19,650 17,300 288,110 5,661,361,500
20/12/2021 18,400 -0.50 ▼ -2.72 18,400 19,100 17,750 36,860 678,224,000
18/12/2021 18,400 -0.05 ▼ -0.27 18,400 18,700 18,000 86,870 1,598,408,000
17/12/2021 18,400 -0.05 ▼ -0.27 18,400 18,700 18,000 86,870 1,598,408,000
16/12/2021 18,400 0.55 ▲ 2.99 17,850 18,800 17,100 124,380 2,288,592,000
15/12/2021 17,850 0.25 ▲ 1.40 17,600 18,250 16,800 143,480 2,561,118,000
14/12/2021 17,600 -0.35 ▼ -1.99 17,950 18,000 17,100 131,910 2,321,616,000
13/12/2021 17,950 0.85 ▲ 4.74 17,100 18,000 16,900 163,360 2,932,312,000
10/12/2021 17,100 -0.30 ▼ -1.75 17,400 17,400 16,500 73,150 1,250,865,000
09/12/2021 17,400 0.60 ▲ 3.45 16,800 17,400 16,400 74,640 1,298,736,000
08/12/2021 16,800 0.15 ▲ 0.89 16,650 16,900 16,200 113,990 1,915,032,000
07/12/2021 16,650 0.15 ▲ 0.90 16,500 17,200 15,600 75,600 1,258,740,000
06/12/2021 16,500 -0.60 ▼ -3.64 17,100 17,600 15,950 75,410 1,244,265,000
03/12/2021 17,100 -1.00 ▼ -5.85 18,100 18,200 16,850 124,540 2,129,634,000
02/12/2021 18,100 -0.05 ▼ -0.28 18,150 19,400 17,500 78,750 1,425,375,000
01/12/2021 18,150 1.15 ▲ 6.34 17,000 18,150 16,900 118,700 2,154,405,000
30/11/2021 17,000 -0.10 ▼ -0.59 17,000 17,600 16,500 87,080 1,480,360,000
29/11/2021 17,000 0.10 ▲ 0.59 17,000 17,100 15,950 59,380 1,009,460,000
26/11/2021 17,000 -1.00 ▼ -5.88 18,000 18,550 16,800 56,890 967,130,000
25/11/2021 18,000 0.20 ▲ 1.11 17,800 18,400 16,700 102,580 1,846,440,000
24/11/2021 17,800 0.40 ▲ 2.25 17,400 18,550 16,200 357,980 6,372,044,000
23/11/2021 17,400 -1.30 ▼ -7.47 18,700 17,400 17,400 4,590 79,866,000
22/11/2021 18,700 -1.40 ▼ -7.49 20,100 19,950 18,700 55,510 1,038,037,000
19/11/2021 20,100 1.30 ▲ 6.47 18,800 20,100 17,500 219,350 4,408,935,000
18/11/2021 18,800 1.20 ▲ 6.38 17,600 18,800 18,000 58,270 1,095,476,000
17/11/2021 17,600 1.15 ▲ 6.53 16,450 17,600 16,000 128,690 2,264,944,000
16/11/2021 16,450 1.05 ▲ 6.38 15,400 16,450 15,650 168,510 2,771,989,500
15/11/2021 15,400 1.00 ▲ 6.49 14,400 15,400 14,500 118,890 1,830,906,000
12/11/2021 14,400 0.15 ▲ 1.04 14,400 15,100 14,100 27,970 402,768,000
11/11/2021 14,400 0.90 ▲ 6.25 13,500 14,400 13,500 71,280 1,026,432,000
10/11/2021 13,500 -0.15 ▼ -1.11 13,650 13,900 13,300 59,820 807,570,000
09/11/2021 13,650 -0.10 ▼ -0.73 13,750 13,750 13,100 63,270 863,635,500
08/11/2021 13,750 0.45 ▲ 3.27 13,300 13,800 12,850 78,370 1,077,587,500
05/11/2021 13,300 -0.50 ▼ -3.76 13,800 14,000 12,850 88,170 1,172,661,000
03/11/2021 13,700 -0.95 ▼ -6.93 14,650 15,300 13,650 109,940 1,506,178,000
02/11/2021 14,650 0.95 ▲ 6.48 13,700 14,650 13,600 146,970 2,153,110,500
01/11/2021 13,700 -0.35 ▼ -2.55 14,050 14,700 13,700 80,030 1,096,411,000
29/10/2021 14,050 0.90 ▲ 6.41 13,150 14,050 13,100 126,430 1,776,341,500
28/10/2021 13,150 -0.15 ▼ -1.14 13,300 13,700 13,000 57,210 752,311,500
27/10/2021 13,300 0.40 ▲ 3.01 12,900 13,400 12,750 86,880 1,155,504,000
26/10/2021 12,900 0.10 ▲ 0.78 12,800 12,950 12,600 36,940 476,526,000
25/10/2021 12,800 -0.15 ▼ -1.17 12,950 13,100 12,700 69,650 891,520,000
22/10/2021 12,950 -0.25 ▼ -1.93 13,200 13,150 12,700 132,020 1,709,659,000
21/10/2021 13,200 0.30 ▲ 2.27 12,900 13,550 12,950 90,610 1,196,052,000
20/10/2021 12,900 0.80 ▲ 6.20 12,100 12,900 12,200 102,530 1,322,637,000
19/10/2021 12,100 -0.10 ▼ -0.83 12,100 12,250 11,850 65,110 787,831,000
18/10/2021 12,100 0.10 ▲ 0.83 12,000 12,300 11,850 44,620 539,902,000
15/10/2021 12,000 -0.35 ▼ -2.92 12,350 12,350 11,950 54,720 656,640,000
14/10/2021 12,350 0.55 ▲ 4.45 11,800 12,350 11,900 99,480 1,228,578,000
13/10/2021 11,800 -0.05 ▼ -0.42 11,800 11,900 11,650 56,450 666,110,000
12/10/2021 11,800 -0.20 ▼ -1.69 12,000 12,300 11,800 59,400 700,920,000
11/10/2021 12,000 -0.35 ▼ -2.92 12,350 12,450 11,900 83,180 998,160,000
08/10/2021 12,350 0.05 ▲ 0.40 12,350 12,600 12,350 46,630 575,880,500
07/10/2021 12,350 -0.25 ▼ -2.02 12,600 12,600 12,200 81,240 1,003,314,000
06/10/2021 12,600 0.15 ▲ 1.19 12,450 12,900 11,800 59,160 745,416,000
05/10/2021 12,450 -0.70 ▼ -5.62 13,150 13,000 12,350 85,090 1,059,370,500
04/10/2021 13,150 0.20 ▲ 1.52 12,950 13,850 12,850 60,230 792,024,500
01/10/2021 12,950 0.80 ▲ 6.18 12,150 13,000 12,200 132,990 1,722,220,500
30/09/2021 12,150 0.75 ▲ 6.17 11,400 12,150 11,400 116,090 1,410,493,500
29/09/2021 11,400 -0.25 ▼ -2.19 11,400 11,400 11,100 77,530 883,842,000
28/09/2021 11,400 0.05 ▲ 0.44 11,400 11,500 10,950 66,720 760,608,000
27/09/2021 11,400 -0.05 ▼ -0.44 11,450 11,650 10,900 26,460 301,644,000
24/09/2021 11,450 -0.35 ▼ -3.06 11,800 11,800 11,150 26,650 305,142,500
23/09/2021 11,800 -0.60 ▼ -5.08 12,400 12,550 11,800 43,470 512,946,000
22/09/2021 12,400 0.30 ▲ 2.42 12,100 12,500 11,700 40,000 496,000,000
21/09/2021 12,100 -0.20 ▼ -1.65 12,300 12,300 11,700 20,510 248,171,000
20/09/2021 12,300 0.80 ▲ 6.50 11,500 12,300 11,650 78,320 963,336,000
17/09/2021 11,500 0.30 ▲ 2.61 11,200 11,600 10,950 27,320 314,180,000
16/09/2021 11,200 -0.10 ▼ -0.89 11,300 11,500 10,900 24,520 274,624,000
15/09/2021 11,300 0.10 ▲ 0.88 11,200 11,450 10,650 58,760 663,988,000
14/09/2021 11,200 -0.30 ▼ -2.68 11,500 11,800 11,200 47,320 529,984,000
13/09/2021 11,500 0.50 ▲ 4.35 11,000 11,600 11,000 62,430 717,945,000
10/09/2021 11,000 0.70 ▲ 6.36 10,300 11,000 10,300 92,280 1,015,080,000
09/09/2021 10,300 -0.10 ▼ -0.97 10,400 10,450 10,200 17,430 179,529,000
08/09/2021 10,400 0.20 ▲ 1.92 10,200 10,400 10,100 25,250 262,600,000
07/09/2021 10,200 -0.25 ▼ -2.45 10,450 10,600 10,150 64,380 656,676,000
06/09/2021 10,450 0.20 ▲ 1.91 10,250 10,550 10,350 36,840 384,978,000
05/09/2021 9,890 0.69 ▲ 6.98 9,200 9,300 9,100 89,110 881,297,900
03/09/2021 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 68,480 630,016,000
01/09/2021 10,250 0.05 ▲ 0.49 10,200 10,300 10,000 32,330 331,382,500
31/08/2021 10,200 0.30 ▲ 2.94 9,900 10,500 9,700 79,380 809,676,000
30/08/2021 9,900 0.50 ▲ 5.05 9,400 9,900 9,500 15,630 154,737,000
27/08/2021 9,400 0.18 ▲ 1.91 9,220 9,400 9,200 51,290 482,126,000
26/08/2021 9,220 -0.16 ▼ -1.74 9,380 9,570 9,220 12,400 114,328,000
25/08/2021 9,380 0.15 ▲ 1.60 9,230 9,400 9,190 37,480 351,562,400
24/08/2021 9,230 -0.17 ▼ -1.84 9,400 9,680 9,200 112,740 1,040,590,200
23/08/2021 9,400 -0.30 ▼ -3.19 9,700 9,900 9,400 106,380 999,972,000
20/08/2021 9,700 -0.40 ▼ -4.12 10,100 10,400 9,700 100,610 975,917,000
19/08/2021 10,100 -0.30 ▼ -2.97 10,400 10,400 10,050 70,910 716,191,000
18/08/2021 10,400 -0.05 ▼ -0.48 10,450 10,500 10,250 88,850 924,040,000
17/08/2021 10,450 -0.05 ▼ -0.48 10,500 10,800 10,300 66,470 694,611,500
16/08/2021 10,500 0.40 ▲ 3.81 10,100 10,550 10,050 106,100 1,114,050,000
13/08/2021 10,100 -0.10 ▼ -0.99 10,200 10,200 10,000 90,880 917,888,000
12/08/2021 10,200 -0.10 ▼ -0.98 10,200 10,300 10,000 125,160 1,276,632,000
11/08/2021 10,200 -0.15 ▼ -1.47 10,200 10,200 10,000 97,130 990,726,000
10/08/2021 10,200 -0.25 ▼ -2.45 10,450 10,600 10,000 78,180 797,436,000
09/08/2021 10,450 0.10 ▲ 0.96 10,350 10,800 10,100 94,760 990,242,000
06/08/2021 10,350 0.46 ▲ 4.44 9,890 10,550 9,800 132,920 1,375,722,000
05/08/2021 9,890 0.64 ▲ 6.47 9,250 9,890 9,200 89,110 881,297,900
04/08/2021 9,250 0.05 ▲ 0.54 9,200 9,290 9,100 45,730 423,002,500
03/08/2021 9,200 -0.01 ▼ -0.11 9,200 9,300 9,100 68,480 630,016,000
02/08/2021 9,200 -0.05 ▼ -0.54 9,250 9,250 9,080 109,300 1,005,560,000
30/07/2021 9,250 -0.14 ▼ -1.51 9,390 9,490 9,240 78,580 726,865,000
29/07/2021 9,390 -0.10 ▼ -1.06 9,490 9,390 9,120 72,900 684,531,000
28/07/2021 9,490 0.19 ▲ 2.00 9,300 9,500 9,010 120,120 1,139,938,800
27/07/2021 9,300 0.12 ▲ 1.29 9,180 9,490 8,950 143,630 1,335,759,000
26/07/2021 9,180 0.03 ▲ 0.33 9,150 9,300 8,950 81,550 748,629,000
23/07/2021 9,150 -0.15 ▼ -1.64 9,300 9,300 8,920 109,470 1,001,650,500
21/07/2021 9,300 -0.58 ▼ -6.24 9,880 9,940 8,820 38,710 360,003,000
20/07/2021 9,880 0.11 ▲ 1.11 9,770 9,960 9,100 54,970 543,103,600
19/07/2021 9,770 -0.73 ▼ -7.47 10,500 10,450 9,770 83,330 814,134,100
17/07/2021 10,500 0.05 ▲ 0.48 10,450 10,550 10,150 120,280 1,262,940,000
16/07/2021 10,500 0.05 ▲ 0.48 10,450 10,550 10,150 120,280 1,262,940,000
15/07/2021 10,450 -0.05 ▼ -0.48 10,450 10,800 10,000 143,960 1,504,382,000
14/07/2021 10,450 -0.20 ▼ -1.91 10,650 10,800 9,990 62,990 658,245,500
13/07/2021 10,650 -0.15 ▼ -1.41 10,650 10,750 9,980 53,750 572,437,500
12/07/2021 10,650 -0.15 ▼ -1.41 10,800 10,700 10,050 85,220 907,593,000
09/07/2021 10,800 0.20 ▲ 1.85 10,800 11,150 10,300 80,040 864,432,000
08/07/2021 10,800 -0.10 ▼ -0.93 10,900 11,150 10,600 25,090 270,972,000
07/07/2021 10,900 -0.10 ▼ -0.92 11,000 11,200 10,300 32,700 356,430,000
06/07/2021 11,000 -0.45 ▼ -4.09 11,450 11,400 10,750 29,570 325,270,000
05/07/2021 11,450 -0.05 ▼ -0.44 11,500 11,500 10,950 36,410 416,894,500
02/07/2021 11,500 -0.10 ▼ -0.87 11,600 11,850 11,150 58,890 677,235,000
01/07/2021 11,600 0.10 ▲ 0.86 11,500 11,800 11,300 41,600 482,560,000
30/06/2021 11,500 0.05 ▲ 0.43 11,500 12,000 11,250 81,120 932,880,000
29/06/2021 11,500 -0.25 ▼ -2.17 11,750 11,600 11,250 34,600 397,900,000
28/06/2021 11,750 -0.65 ▼ -5.53 12,400 12,150 11,750 71,050 834,837,500
25/06/2021 12,400 -0.35 ▼ -2.82 12,400 12,800 11,900 86,680 1,074,832,000
24/06/2021 12,400 -0.40 ▼ -3.23 12,800 12,800 11,950 216,340 2,682,616,000
23/06/2021 12,800 -0.35 ▼ -2.73 12,800 13,650 12,350 297,330 3,805,824,000
22/06/2021 12,800 0.80 ▲ 6.25 12,000 12,800 12,100 212,820 2,724,096,000
21/06/2021 12,000 -0.50 ▼ -4.17 12,100 12,100 11,800 50,510 606,120,000
18/06/2021 12,100 -0.40 ▼ -3.31 12,500 12,400 11,950 124,470 1,506,087,000
17/06/2021 12,500 0.05 ▲ 0.40 12,450 12,800 11,900 65,570 819,625,000
16/06/2021 12,450 0.60 ▲ 4.82 11,850 12,600 11,900 105,310 1,311,109,500
15/06/2021 11,700 0.60 ▲ 5.13 11,100 11,700 11,100 30,100 352,170,000
14/06/2021 11,100 -0.10 ▼ -0.90 11,200 11,200 10,950 26,710 296,481,000
11/06/2021 11,200 -0.20 ▼ -1.79 11,200 11,300 10,850 61,030 683,536,000
10/06/2021 11,200 -0.40 ▼ -3.57 11,600 11,500 10,900 24,880 278,656,000
09/06/2021 11,600 0.15 ▲ 1.29 11,450 11,700 10,800 69,590 807,244,000
08/06/2021 11,450 -0.60 ▼ -5.24 12,050 12,050 11,350 37,510 429,489,500
07/06/2021 12,050 0.25 ▲ 2.07 11,800 12,300 11,800 69,790 840,969,500
04/06/2021 11,800 0.55 ▲ 4.66 11,250 11,800 11,200 47,750 563,450,000
03/06/2021 11,250 0.45 ▲ 4.00 10,800 11,250 10,800 27,520 309,600,000
02/06/2021 10,800 0.05 ▲ 0.46 10,750 10,800 10,600 31,190 336,852,000
01/06/2021 10,750 -0.10 ▼ -0.93 10,850 10,900 10,500 40,460 434,945,000
31/05/2021 10,850 -1.90 ▼ -17.51 11,000 10,900 10,550 35,110 380,943,500
28/05/2021 11,000 0.10 ▲ 0.91 10,900 11,000 10,600 30,270 332,970,000
27/05/2021 10,900 0.10 ▲ 0.92 10,800 11,150 10,550 35,610 388,149,000
26/05/2021 10,800 0.10 ▲ 0.93 10,800 11,100 10,600 21,190 228,852,000
25/05/2021 10,800 -0.50 ▼ -4.63 11,300 11,100 10,700 23,480 253,584,000
24/05/2021 11,300 -0.10 ▼ -0.88 11,400 11,300 11,000 37,470 423,411,000
23/05/2021 11,400 -0.30 ▼ -2.63 11,700 11,900 11,200 48,260 550,164,000
21/05/2021 11,400 -0.30 ▼ -2.63 11,700 11,900 11,200 48,260 550,164,000
20/05/2021 11,700 0.60 ▲ 5.13 11,100 11,700 11,000 94,400 1,104,480,000
19/05/2021 11,100 0.70 ▲ 6.31 10,400 11,100 10,100 95,660 1,061,826,000
18/05/2021 10,400 -0.10 ▼ -0.96 10,400 10,400 9,980 109,940 1,143,376,000
17/05/2021 10,400 -0.30 ▼ -2.88 10,700 10,700 10,400 100,140 1,041,456,000
16/05/2021 10,700 0.20 ▲ 1.87 10,500 10,900 10,500 114,910 1,229,537,000
14/05/2021 10,700 0.20 ▲ 1.87 10,500 10,900 10,500 114,910 1,229,537,000
13/05/2021 10,500 -0.50 ▼ -4.76 11,000 11,500 10,450 80,500 845,250,000
12/05/2021 11,000 -0.10 ▼ -0.91 11,100 11,100 10,600 85,180 936,980,000
11/05/2021 11,100 -0.10 ▼ -0.90 11,200 11,200 10,450 79,990 887,889,000
10/05/2021 11,200 0.05 ▲ 0.45 11,150 11,200 10,650 79,190 886,928,000
09/05/2021 11,150 -0.40 ▼ -3.59 11,550 11,550 10,800 100,020 1,115,223,000
07/05/2021 11,150 -0.40 ▼ -3.59 11,550 11,550 10,800 100,020 1,115,223,000
06/05/2021 11,550 -0.35 ▼ -3.03 11,900 11,950 11,350 78,460 906,213,000
05/05/2021 11,900 0.20 ▲ 1.68 11,700 12,100 11,100 89,260 1,062,194,000
04/05/2021 11,700 -0.10 ▼ -0.85 11,800 11,800 11,000 82,980 970,866,000
03/05/2021 14,750 0.95 ▲ 6.44 13,800 14,750 12,850 90 1,327,500
30/04/2021 11,800 -0.70 ▼ -5.93 12,500 12,500 11,650 100,670 1,187,906,000
29/04/2021 11,800 -0.70 ▼ -5.93 12,500 12,500 11,650 100,670 1,187,906,000
28/04/2021 12,500 -0.50 ▼ -4.00 13,000 12,800 12,100 94,640 1,183,000,000
27/04/2021 13,000 -0.35 ▼ -2.69 13,350 13,350 12,450 85,210 1,107,730,000
26/04/2021 13,350 0.35 ▲ 2.62 13,000 13,550 13,150 86,680 1,157,178,000
23/04/2021 13,000 0.15 ▲ 1.15 12,850 13,200 12,550 72,820 946,660,000
22/04/2021 12,850 -0.45 ▼ -3.50 13,300 13,400 12,800 91,230 1,172,305,500
21/04/2021 13,300 0.05 ▲ 0.38 13,250 13,550 12,600 80,310 1,068,123,000
20/04/2021 13,300 0.05 ▲ 0.38 13,250 13,550 12,600 80,310 1,068,123,000
19/04/2021 13,250 0.45 ▲ 3.40 12,800 13,350 12,850 74,820 991,365,000
16/04/2021 12,800 -0.50 ▼ -3.91 13,300 13,300 12,500 65,240 835,072,000
15/04/2021 13,300 -0.10 ▼ -0.75 13,400 13,900 12,850 182,250 2,423,925,000
14/04/2021 13,400 -0.60 ▼ -4.48 14,000 13,900 13,200 191,940 2,571,996,000
13/04/2021 14,000 -0.30 ▼ -2.14 14,300 14,400 13,500 181,110 2,535,540,000
12/04/2021 14,300 3.80 ▲ 26.57 14,050 14,450 13,150 150,240 2,148,432,000
09/04/2021 14,050 -0.45 ▼ -3.20 14,500 14,200 13,500 193,370 2,716,848,500
08/04/2021 14,500 -0.30 ▼ -2.07 14,800 14,600 13,800 139,400 2,021,300,000
07/04/2021 14,800 -0.20 ▼ -1.35 15,000 14,850 13,950 150,360 2,225,328,000
06/04/2021 15,000 0.75 ▲ 5.00 14,250 15,000 13,700 58,610 879,150,000
05/04/2021 14,250 0.90 ▲ 6.32 13,350 14,250 12,500 166,060 2,366,355,000
02/04/2021 13,350 -0.45 ▼ -3.37 13,800 13,800 12,850 81,950 1,094,032,500
01/04/2021 13,800 0.20 ▲ 1.45 13,600 14,000 12,700 149,660 2,065,308,000
31/03/2021 13,600 0.85 ▲ 6.25 12,750 13,600 12,500 116,650 1,586,440,000
30/03/2021 12,750 0.80 ▲ 6.27 11,950 12,750 11,450 164,800 2,101,200,000
29/03/2021 11,950 0.75 ▲ 6.28 11,200 11,950 11,900 27,860 332,927,000
26/03/2021 11,200 0.70 ▲ 6.25 10,500 11,200 10,500 183,830 2,058,896,000
25/03/2021 10,500 0.68 ▲ 6.48 9,820 10,500 9,500 105,500 1,107,750,000
24/03/2021 9,820 -0.38 ▼ -3.87 10,200 10,100 9,600 50,360 494,535,200
23/03/2021 10,200 -0.30 ▼ -2.94 10,500 10,300 9,900 112,240 1,144,848,000
22/03/2021 10,500 -0.15 ▼ -1.43 10,500 10,500 10,100 137,880 1,447,740,000
19/03/2021 10,500 0.10 ▲ 0.95 10,400 10,500 10,050 131,090 1,376,445,000
18/03/2021 10,400 -0.40 ▼ -3.85 10,800 10,800 10,300 152,570 1,586,728,000
17/03/2021 10,800 -0.10 ▼ -0.93 10,800 10,900 10,500 146,610 1,583,388,000
16/03/2021 10,800 0.10 ▲ 0.93 10,700 10,800 10,150 105,620 1,140,696,000
15/03/2021 10,700 0.40 ▲ 3.74 10,300 11,000 10,000 155,550 1,664,385,000
12/03/2021 10,300 -0.20 ▼ -1.94 10,500 10,500 10,100 117,220 1,207,366,000
11/03/2021 10,500 0.20 ▲ 1.90 10,300 10,700 10,250 119,310 1,252,755,000
10/03/2021 10,300 0.66 ▲ 6.41 9,640 10,300 9,790 121,470 1,251,141,000
09/03/2021 9,640 -0.10 ▼ -1.04 9,740 9,740 9,500 13,290 128,115,600
08/03/2021 9,740 -0.16 ▼ -1.64 9,740 9,880 9,580 43,310 421,839,400
05/03/2021 9,740 -0.15 ▼ -1.54 9,890 9,890 9,410 42,200 411,028,000
04/03/2021 9,890 0.19 ▲ 1.92 9,700 9,890 9,040 56,850 562,246,500
03/03/2021 9,700 0.10 ▲ 1.03 9,600 9,890 9,200 50,810 492,857,000
02/03/2021 9,600 0.46 ▲ 4.79 9,140 9,640 9,190 33,220 318,912,000
01/03/2021 9,140 0.59 ▲ 6.46 8,550 9,140 8,500 44,280 404,719,200
26/02/2021 8,550 -0.45 ▼ -5.26 9,000 8,890 8,500 25,330 216,571,500
25/02/2021 9,000 -0.01 ▼ -0.11 9,000 9,200 8,930 32,810 295,290,000
24/02/2021 9,000 -0.39 ▼ -4.33 9,390 9,500 8,920 28,390 255,510,000
23/02/2021 9,390 0.19 ▲ 2.02 9,200 9,800 9,240 22,080 207,331,200
22/02/2021 9,200 -0.69 ▼ -7.50 9,890 10,050 9,200 35,430 325,956,000
19/02/2021 9,890 -0.01 ▼ -0.10 9,900 9,950 9,710 28,080 277,711,200
18/02/2021 9,900 -0.15 ▼ -1.52 10,050 10,100 9,650 48,430 479,457,000
17/02/2021 10,050 0.41 ▲ 4.08 9,640 10,150 9,650 64,630 649,531,500
10/02/2021 9,640 0.63 ▲ 6.54 9,010 9,640 8,900 39,900 384,636,000
09/02/2021 9,640 0.63 ▲ 6.54 9,010 9,640 8,900 39,900 384,636,000
08/02/2021 9,010 -0.40 ▼ -4.44 9,410 9,980 8,860 34,140 307,601,400
05/02/2021 9,410 0.61 ▲ 6.48 8,800 9,410 8,700 40,020 376,588,200
05/01/2021 10,300 0.65 ▲ 6.31 9,650 10,300 9,850 73,110 753,033,000
04/01/2021 9,650 0.63 ▲ 6.53 9,020 9,650 9,600 29,730 286,894,500
01/01/2021 9,020 0.59 ▲ 6.54 8,430 9,020 8,500 1,293,840 11,670,436,800
31/12/2020 9,020 0.59 ▲ 6.54 8,430 9,020 8,500 1,293,840 11,670,436,800
30/12/2020 8,430 0.55 ▲ 6.52 7,880 8,430 7,840 1,762,110 14,854,587,300
29/12/2020 7,880 -0.20 ▼ -2.54 8,070 8,040 7,860 105,615 832,246,200
28/12/2020 8,070 0.30 ▲ 3.72 7,780 8,090 7,520 86,413 697,352,910
27/12/2020 7,780 0.00 ■■ 0.00 7,740 8,250 7,500 154,207 1,199,730,460
25/12/2020 7,780 0.00 ■■ 0.00 7,740 8,250 7,500 154,207 1,199,730,460
24/12/2020 7,740 -0.30 ▼ -3.88 8,000 7,990 7,440 75,791 586,622,340
23/12/2020 8,000 0.30 ▲ 3.75 7,720 8,260 7,550 193,797 1,550,376,000
22/12/2020 7,720 0.50 ▲ 6.48 7,220 7,720 7,300 138,758 1,071,211,760
21/12/2020 7,220 0.50 ▲ 6.93 6,750 7,220 7,100 111,569 805,528,180
20/12/2020 6,750 0.40 ▲ 5.93 6,310 6,750 6,400 65,631 443,009,250
18/12/2020 6,750 0.40 ▲ 5.93 6,310 6,750 6,400 65,631 443,009,250
17/12/2020 6,310 0.40 ▲ 6.34 5,900 6,310 5,900 192,097 1,212,132,070
16/12/2020 5,900 0.00 ■■ 0.00 5,860 6,000 5,870 100,819 594,832,100
15/12/2020 5,860 0.00 ■■ 0.00 5,850 5,950 5,850 104,121 610,149,060
14/12/2020 5,850 0.00 ■■ 0.00 5,850 5,970 5,850 61,363 358,973,550
13/12/2020 5,850 0.00 ■■ 0.00 5,850 5,870 5,720 74,315 434,742,750
11/12/2020 5,850 0.00 ■■ 0.00 5,850 5,870 5,720 74,315 434,742,750
10/12/2020 5,850 -0.10 ▼ -1.71 5,970 6,090 5,850 76,161 445,541,850
09/12/2020 5,970 -0.10 ▼ -1.68 6,040 6,080 5,800 95,594 570,696,180
08/12/2020 6,040 -0.10 ▼ -1.66 6,110 6,110 5,970 87,089 526,017,560
07/12/2020 6,110 0.20 ▲ 3.27 5,870 6,200 5,820 110,260 673,688,600
04/12/2020 6,030 0.17 ▲ 2.82 5,860 6,200 5,860 915,900 5,522,877,000
03/12/2020 5,860 0.00 ■■ 0.00 5,900 5,980 5,800 61,190 358,573,400
02/12/2020 5,900 0.10 ▲ 1.69 5,800 5,900 5,700 72,671 428,758,900
01/12/2020 5,800 -0.20 ▼ -3.45 5,970 5,920 5,770 85,810 497,698,000
30/11/2020 5,970 -0.01 ▼ -0.17 5,980 6,090 5,930 571,810 3,413,705,700
27/11/2020 5,970 -0.01 ▼ -0.17 5,980 6,090 5,930 571,810 3,413,705,700
26/11/2020 5,980 0.14 ▲ 2.34 5,840 5,980 5,750 652,320 3,900,873,600
25/11/2020 5,840 -0.04 ▼ -0.68 5,840 5,890 5,710 589,740 3,444,081,600
24/11/2020 5,840 0.04 ▲ 0.68 5,800 5,860 5,700 1,015,230 5,928,943,200
23/11/2020 5,800 0.19 ▲ 3.28 5,610 5,900 5,570 588,800 3,415,040,000
20/11/2020 5,610 -0.10 ▼ -1.78 5,730 5,730 5,330 46,224 259,316,640
19/11/2020 5,730 -0.30 ▼ -5.24 5,980 6,000 5,730 41,714 239,021,220
18/11/2020 5,980 0.03 ▲ 0.50 5,950 6,200 5,750 579,370 3,464,632,600
17/11/2020 5,950 0.00 ■■ 0.00 5,930 6,250 5,950 34,204 203,513,800
16/11/2020 5,930 0.30 ▲ 5.06 5,640 6,020 5,800 49,371 292,770,030
13/11/2020 5,640 0.40 ▲ 7.09 5,280 5,640 5,250 284,501 1,604,585,640
12/11/2020 5,280 0.00 ■■ 0.00 5,290 5,360 5,150 106,502 562,330,560
11/11/2020 5,290 0.00 ■■ 0.00 5,290 5,390 5,200 60,909 322,208,610
10/11/2020 5,290 0.00 ■■ 0.00 5,290 5,390 5,200 70,239 371,564,310
09/11/2020 5,290 0.00 ■■ 0.00 5,270 5,380 5,220 48,073 254,306,170
06/11/2020 5,270 0.10 ▲ 1.90 5,200 5,300 5,200 78,787 415,207,490
05/11/2020 5,200 0.00 ■■ 0.00 5,200 5,490 5,200 143,652 746,990,400
04/11/2020 5,200 0.10 ▲ 1.92 5,100 5,250 4,990 164,906 857,511,200
03/11/2020 5,100 0.10 ▲ 1.96 4,970 5,290 4,990 158,524 808,472,400
02/11/2020 4,970 0.30 ▲ 6.04 4,650 4,970 4,570 144,380 717,568,600
30/10/2020 4,650 0.00 ■■ 0.00 4,700 4,780 4,550 103,662 482,028,300
29/10/2020 4,700 -0.10 ▼ -2.13 4,770 4,790 4,500 117,099 550,365,300
28/10/2020 4,770 -0.10 ▼ -2.10 4,880 4,840 4,600 163,569 780,224,130
27/10/2020 4,880 -0.10 ▼ -2.05 4,980 5,000 4,840 87,354 426,287,520
26/10/2020 4,980 -0.10 ▼ -2.01 5,050 5,050 4,900 130,867 651,717,660
25/10/2020 5,050 0.10 ▲ 1.98 4,940 5,260 4,700 465,859 2,352,587,950
23/10/2020 5,050 0.10 ▲ 1.98 4,940 5,260 4,700 465,859 2,352,587,950
22/10/2020 4,940 -0.10 ▼ -2.02 5,000 5,060 4,850 98,358 485,888,520
21/10/2020 5,000 0.00 ■■ 0.00 4,950 5,100 4,900 161,063 805,315,000
20/10/2020 4,950 0.00 ■■ 0.00 4,920 5,070 4,850 200,079 990,391,050
19/10/2020 4,920 0.00 ■■ 0.00 4,870 5,000 4,830 125,637 618,134,040
18/10/2020 4,870 -0.10 ▼ -2.05 4,990 5,050 4,750 171,143 833,466,410
16/10/2020 4,870 -0.10 ▼ -2.05 4,990 5,050 4,750 171,143 833,466,410
15/10/2020 4,990 -0.08 ▼ -1.60 5,070 5,170 4,970 1,332,480 6,649,075,200
14/10/2020 5,070 -0.10 ▼ -1.97 5,190 5,240 5,010 123,913 628,238,910
13/10/2020 5,190 0.00 ■■ 0.00 5,180 5,260 4,970 263,529 1,367,715,510
12/10/2020 5,180 -0.10 ▼ -1.93 5,250 5,330 5,090 235,594 1,220,376,920
11/10/2020 5,250 0.00 ■■ 0.00 5,220 5,470 5,200 204,206 1,072,081,500
09/10/2020 5,250 0.00 ■■ 0.00 5,220 5,470 5,200 204,206 1,072,081,500
08/10/2020 5,220 0.00 ■■ 0.00 5,220 5,530 5,150 308,310 1,609,378,200
07/10/2020 5,220 0.30 ▲ 5.75 4,880 5,220 4,840 493,286 2,574,952,920
06/10/2020 4,880 -0.10 ▼ -2.05 4,940 4,990 4,870 129,563 632,267,440
05/10/2020 4,940 0.10 ▲ 2.02 4,890 4,940 4,790 220,334 1,088,449,960
04/10/2020 4,890 0.10 ▲ 2.04 4,820 4,900 4,690 167,024 816,747,360
02/10/2020 4,890 0.10 ▲ 2.04 4,820 4,900 4,690 167,024 816,747,360
01/10/2020 4,820 0.00 ■■ 0.00 4,820 4,940 4,790 105,805 509,980,100
30/09/2020 4,820 0.10 ▲ 2.07 4,700 4,860 4,630 115,660 557,481,200
29/09/2020 4,700 -0.30 ▼ -6.38 4,970 4,960 4,700 188,276 884,897,200
28/09/2020 4,970 0.00 ■■ 0.00 5,000 5,000 4,890 123,634 614,460,980
25/09/2020 5,000 -0.10 ▼ -2.00 5,100 5,160 4,930 107,949 539,745,000
24/09/2020 5,100 0.10 ▲ 1.96 5,000 5,230 4,990 228,146 1,163,544,600
23/09/2020 5,000 0.10 ▲ 2.00 4,900 5,080 4,890 166,536 832,680,000
22/09/2020 4,900 0.10 ▲ 2.04 4,840 4,900 4,790 88,994 436,070,600
21/09/2020 4,840 0.00 ■■ 0.00 4,830 4,850 4,780 49,800 241,032,000
18/09/2020 4,830 0.00 ■■ 0.00 4,790 4,880 4,780 79,055 381,835,650
17/09/2020 4,790 0.10 ▲ 2.09 4,700 0 0 105,983 507,658,570
16/09/2020 4,700 0.00 ■■ 0.00 4,700 4,810 4,600 85,686 402,724,200
15/09/2020 4,700 -0.10 ▼ -2.13 4,850 4,930 4,700 221,786 1,042,394,200
14/09/2020 4,850 -0.20 ▼ -4.12 5,000 5,140 4,810 164,564 798,135,400
11/09/2020 5,000 0.00 ■■ 0.00 5,010 5,010 4,800 150,253 751,265,000
10/09/2020 5,010 -0.10 ▼ -2.00 5,080 5,190 4,920 115,551 578,910,510
09/09/2020 5,080 -0.02 ▼ -0.39 5,100 5,120 4,830 607,620 3,086,709,600
08/09/2020 5,100 0.20 ▲ 3.92 4,860 5,200 4,820 421,751 2,150,930,100
07/09/2020 4,860 -0.10 ▼ -2.06 5,000 5,150 4,760 185,246 900,295,560
04/09/2020 5,000 -0.10 ▼ -2.00 5,100 5,150 4,760 162,504 812,520,000
03/09/2020 5,100 0.30 ▲ 5.88 4,770 5,100 4,950 406,880 2,075,088,000
01/09/2020 4,770 0.30 ▲ 6.29 4,460 4,770 4,420 230,082 1,097,491,140
31/08/2020 4,460 0.10 ▲ 2.24 4,400 4,600 4,320 211,124 941,613,040
28/08/2020 4,400 0.10 ▲ 2.27 4,310 4,520 4,290 159,144 700,233,600
27/08/2020 4,310 0.10 ▲ 2.32 4,210 4,420 4,180 130,702 563,325,620
26/08/2020 4,210 -0.10 ▼ -2.38 4,280 4,350 4,200 46,643 196,367,030
25/08/2020 4,280 -0.10 ▼ -2.34 4,410 4,570 4,280 67,096 287,170,880
24/08/2020 4,410 0.30 ▲ 6.80 4,130 4,410 4,140 134,736 594,185,760
21/08/2020 4,130 0.00 ■■ 0.00 4,110 4,210 4,080 156,157 644,928,410
20/08/2020 4,110 -0.20 ▼ -4.87 4,350 4,350 4,100 124,654 512,327,940
19/08/2020 4,350 0.10 ▲ 2.30 4,290 4,590 4,010 128,914 560,775,900
18/08/2020 4,290 0.30 ▲ 6.99 4,010 4,290 4,100 119,202 511,376,580
17/08/2020 4,010 -0.20 ▼ -4.99 4,200 4,190 3,970 106,202 425,870,020
16/08/2020 4,200 -0.20 ▼ -4.76 4,370 4,580 4,160 207,501 871,504,200
14/08/2020 4,200 -0.20 ▼ -4.76 4,370 4,580 4,160 207,501 871,504,200
13/08/2020 4,370 0.30 ▲ 6.86 4,090 4,370 4,300 310,560 1,357,147,200
12/08/2020 4,090 0.30 ▲ 7.33 3,830 4,090 3,940 257,816 1,054,467,440
11/08/2020 3,830 0.30 ▲ 7.83 3,580 3,830 3,580 212,325 813,204,750
10/08/2020 3,580 0.10 ▲ 2.79 3,520 3,600 3,490 45,811 164,003,380
07/08/2020 3,520 0.00 ■■ 0.00 3,520 3,550 3,420 56,255 198,017,600
06/08/2020 3,520 0.00 ■■ 0.00 3,520 3,560 3,480 83,233 292,980,160
05/08/2020 3,520 0.00 ■■ 0.00 3,540 3,650 3,500 59,216 208,440,320
04/08/2020 3,540 0.20 ▲ 5.65 3,390 3,540 3,430 77,132 273,047,280
03/08/2020 3,390 0.20 ▲ 5.90 3,230 3,410 3,220 85,646 290,339,940
01/08/2020 3,230 -0.20 ▼ -6.19 3,460 3,460 3,220 47,782 154,335,860
31/07/2020 3,230 -0.20 ▼ -6.19 3,460 3,460 3,220 47,782 154,335,860
30/07/2020 3,460 0.00 ■■ 0.00 3,460 3,590 3,260 21,690 75,047,400
29/07/2020 3,460 -0.30 ▼ -8.67 3,710 3,650 3,460 52,873 182,940,580
28/07/2020 3,710 0.00 ■■ 0.00 3,700 3,880 3,450 81,644 302,899,240
27/07/2020 3,700 -0.30 ▼ -8.11 3,970 3,800 3,700 54,516 201,709,200
26/07/2020 3,970 -0.10 ▼ -2.52 4,040 4,040 3,760 113,646 451,174,620
24/07/2020 3,970 -0.10 ▼ -2.52 4,040 4,040 3,760 113,646 451,174,620
23/07/2020 4,040 0.00 ■■ 0.00 4,030 4,080 3,950 64,127 259,073,080
22/07/2020 4,030 0.00 ■■ 0.00 4,040 4,090 4,000 100,857 406,453,710
21/07/2020 4,040 0.10 ▲ 2.48 3,970 4,100 3,960 141,132 570,173,280
20/07/2020 3,970 0.00 ■■ 0.00 4,000 4,000 3,910 67,564 268,229,080
18/07/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 65,745 262,980,000
17/07/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 65,745 262,980,000
16/07/2020 4,000 0.00 ■■ 0.00 4,000 4,040 3,900 22,951 91,804,000
15/07/2020 4,000 0.00 ■■ 0.00 4,000 4,050 3,860 88,329 353,316,000
14/07/2020 4,000 -0.10 ▼ -2.50 4,070 4,050 3,980 82,479 329,916,000
13/07/2020 4,070 -0.10 ▼ -2.46 4,200 4,240 4,000 66,426 270,353,820
12/07/2020 4,200 -0.10 ▼ -2.38 4,290 4,290 4,170 57,744 242,524,800
10/07/2020 4,200 -0.10 ▼ -2.38 4,290 4,290 4,170 57,744 242,524,800
09/07/2020 4,290 0.10 ▲ 2.33 4,200 4,360 4,200 74,670 320,334,300
08/07/2020 4,200 0.20 ▲ 4.76 4,020 4,200 4,020 73,986 310,741,200
07/07/2020 4,020 -0.10 ▼ -2.49 4,150 4,160 3,960 71,287 286,573,740
06/07/2020 4,150 0.00 ■■ 0.00 4,150 4,180 4,110 75,456 313,142,400
05/07/2020 4,150 0.00 ■■ 0.00 4,150 4,290 4,070 86,910 360,676,500
03/07/2020 4,150 0.00 ■■ 0.00 4,150 4,290 4,070 86,910 360,676,500
02/07/2020 4,150 -0.10 ▼ -2.41 4,280 4,280 3,990 89,452 371,225,800
01/07/2020 4,280 0.10 ▲ 2.34 4,180 4,380 4,000 128,836 551,418,080
30/06/2020 4,180 -0.30 ▼ -7.18 4,480 4,580 4,170 108,163 452,121,340
29/06/2020 4,480 -0.30 ▼ -6.70 4,800 4,700 4,470 102,361 458,577,280
28/06/2020 4,800 -0.06 ▼ -1.25 4,860 5,020 4,580 1,142,490 5,483,952,000
26/06/2020 4,800 -0.06 ▼ -1.25 4,860 5,020 4,580 1,142,490 5,483,952,000
25/06/2020 4,860 -0.10 ▼ -2.06 5,000 5,000 4,800 48,537 235,889,820
24/06/2020 5,000 0.10 ▲ 2.00 4,900 5,220 4,890 228,207 1,141,035,000
23/06/2020 4,900 0.30 ▲ 6.12 4,580 4,900 4,260 534,216 2,617,658,400
22/06/2020 4,580 -0.30 ▼ -6.55 4,880 4,880 4,540 123,166 564,100,280
19/06/2020 4,880 0.00 ■■ 0.00 4,890 4,920 4,590 147,401 719,316,880
18/06/2020 4,890 0.00 ■■ 0.00 4,850 5,040 4,520 330,577 1,616,521,530
17/06/2020 4,850 -0.28 ▼ -5.77 5,130 5,470 4,800 3,633,560 17,622,766,000
16/06/2020 5,130 0.30 ▲ 5.85 4,800 5,130 4,800 335,236 1,719,760,680
15/06/2020 4,800 0.30 ▲ 6.25 4,490 4,800 4,790 99,128 475,814,400
12/06/2020 4,490 0.30 ▲ 6.68 4,200 4,490 4,000 357,913 1,607,029,370
11/06/2020 4,200 -0.30 ▼ -7.14 4,460 4,770 4,200 220,952 927,998,400
10/06/2020 4,460 0.30 ▲ 6.73 4,170 4,460 4,250 271,500 1,210,890,000
09/06/2020 4,170 0.30 ▲ 7.19 3,900 4,170 3,630 301,086 1,255,528,620
08/06/2020 3,900 0.30 ▲ 7.69 3,650 3,900 3,800 157,107 612,717,300
06/06/2020 3,650 0.20 ▲ 5.48 3,420 3,650 3,500 231,780 845,997,000
05/06/2020 3,650 0.20 ▲ 5.48 3,420 3,650 3,500 231,780 845,997,000
04/06/2020 3,420 0.20 ▲ 5.85 3,210 3,430 3,000 434,969 1,487,593,980
03/06/2020 3,210 -0.20 ▼ -6.23 3,450 3,440 3,210 182,936 587,224,560
02/06/2020 3,450 0.20 ▲ 5.80 3,230 3,450 3,450 91,320 315,054,000
01/06/2020 3,230 0.20 ▲ 6.19 3,020 3,230 3,230 84,646 273,406,580
31/05/2020 3,020 0.20 ▲ 6.62 2,830 3,020 3,010 207,226 625,822,520
29/05/2020 3,020 0.20 ▲ 6.62 2,830 3,020 3,010 207,226 625,822,520
28/05/2020 2,830 0.20 ▲ 7.07 2,650 2,830 2,810 224,668 635,810,440
27/05/2020 2,650 0.20 ▲ 7.55 2,480 2,650 2,500 391,334 1,037,035,100
26/05/2020 2,480 -0.10 ▼ -4.03 2,550 2,550 2,400 76,237 189,067,760
25/05/2020 2,550 0.10 ▲ 3.92 2,480 2,580 2,480 45,885 117,006,750
24/05/2020 2,480 0.00 ■■ 0.00 2,430 2,490 2,430 32,930 81,666,400
22/05/2020 2,480 0.00 ■■ 0.00 2,430 2,490 2,430 32,930 81,666,400
21/05/2020 2,430 -0.10 ▼ -4.12 2,540 2,520 2,430 23,337 56,708,910
20/05/2020 2,540 0.00 ■■ 0.00 2,500 2,540 2,430 30,008 76,220,320
19/05/2020 2,500 -0.10 ▼ -4.00 2,590 2,590 2,470 24,036 60,090,000
18/05/2020 2,590 0.00 ■■ 0.00 2,570 2,720 2,590 50,017 129,544,030
17/05/2020 2,570 0.20 ▲ 7.78 2,420 2,580 2,380 87,813 225,679,410
15/05/2020 2,570 0.20 ▲ 7.78 2,420 2,580 2,380 87,813 225,679,410
14/05/2020 2,420 0.00 ■■ 0.00 2,420 2,430 2,410 16,641 40,271,220
13/05/2020 2,420 0.00 ■■ 0.00 2,410 2,430 2,410 33,884 81,999,280
12/05/2020 2,410 0.00 ■■ 0.00 2,430 2,430 2,380 33,383 80,453,030
11/05/2020 2,430 0.00 ■■ 0.00 2,430 2,430 2,410 31,615 76,824,450
10/05/2020 2,430 0.00 ■■ 0.00 2,420 2,440 2,400 28,653 69,626,790
08/05/2020 2,430 0.00 ■■ 0.00 2,420 2,440 2,400 28,653 69,626,790
07/05/2020 2,420 0.00 ■■ 0.00 2,430 2,430 2,400 21,149 51,180,580
06/05/2020 2,430 0.00 ■■ 0.00 2,430 2,440 2,400 25,510 61,989,300
05/05/2020 2,430 0.00 ■■ 0.00 2,430 2,430 2,390 23,196 56,366,280
04/05/2020 2,430 0.00 ■■ 0.00 2,430 2,440 2,410 21,552 52,371,360
01/05/2020 2,430 0.00 ■■ 0.00 2,430 2,430 2,400 21,798 52,969,140
30/04/2020 2,430 0.00 ■■ 0.00 2,430 2,430 2,400 21,798 52,969,140
29/04/2020 2,430 0.00 ■■ 0.00 2,430 2,430 2,400 21,798 52,969,140
28/04/2020 2,430 0.00 ■■ 0.00 2,420 2,440 2,390 18,796 45,674,280
27/04/2020 2,420 0.00 ■■ 0.00 2,430 2,450 2,380 26,233 63,483,860
26/04/2020 2,430 0.00 ■■ 0.00 2,440 2,450 2,400 18,467 44,874,810
24/04/2020 2,430 0.00 ■■ 0.00 2,440 2,450 2,400 18,467 44,874,810
23/04/2020 2,440 0.00 ■■ 0.00 2,440 2,460 2,400 19,222 46,901,680
22/04/2020 2,440 0.00 ■■ 0.00 2,400 2,440 2,370 23,000 56,120,000
21/04/2020 2,400 0.00 ■■ 0.00 2,400 2,460 2,400 33,967 81,520,800
20/04/2020 2,400 -0.10 ▼ -4.17 2,490 2,490 2,400 26,368 63,283,200
19/04/2020 2,490 0.00 ■■ 0.00 2,500 2,510 2,480 27,801 69,224,490
17/04/2020 2,490 0.00 ■■ 0.00 2,500 2,510 2,480 27,801 69,224,490
16/04/2020 2,500 0.00 ■■ 0.00 2,490 2,510 2,460 39,887 99,717,500
15/04/2020 2,490 0.00 ■■ 0.00 2,460 2,500 2,410 42,972 107,000,280
14/04/2020 2,460 0.00 ■■ 0.00 2,440 2,470 2,400 25,352 62,365,920
13/04/2020 2,440 0.00 ■■ 0.00 2,430 2,450 2,400 25,345 61,841,800
12/04/2020 2,430 0.00 ■■ 0.00 2,420 2,440 2,400 21,087 51,241,410
10/04/2020 2,430 0.00 ■■ 0.00 2,420 2,440 2,400 21,087 51,241,410
09/04/2020 2,420 0.00 ■■ 0.00 2,410 2,470 2,410 31,490 76,205,800
08/04/2020 2,410 0.00 ■■ 0.00 2,380 2,430 2,370 20,283 48,882,030
07/04/2020 2,380 -0.10 ▼ -4.20 2,490 2,460 2,380 20,181 48,030,780
06/04/2020 2,490 0.00 ■■ 0.00 2,470 2,500 2,350 48,134 119,853,660
05/04/2020 2,470 0.10 ▲ 4.05 2,390 2,490 2,400 36,341 89,762,270
03/04/2020 2,470 0.10 ▲ 4.05 2,390 2,490 2,400 36,341 89,762,270
02/04/2020 2,390 0.20 ▲ 8.37 2,240 2,390 2,130 111,572 266,657,080
01/04/2020 2,390 0.20 ▲ 8.37 2,240 2,390 2,130 111,572 266,657,080
31/03/2020 2,240 0.00 ■■ 0.00 2,200 2,270 2,130 13,261 29,704,640
30/03/2020 2,200 -0.10 ▼ -4.55 2,340 2,300 2,180 18,746 41,241,200
29/03/2020 2,340 0.00 ■■ 0.00 2,360 2,360 2,260 5,246 12,275,640
27/03/2020 2,340 0.00 ■■ 0.00 2,360 2,360 2,260 5,246 12,275,640
26/03/2020 2,360 0.00 ■■ 0.00 2,350 2,370 2,300 19,810 46,751,600
25/03/2020 2,350 0.00 ■■ 0.00 2,320 2,410 2,300 23,162 54,430,700
24/03/2020 2,320 0.00 ■■ 0.00 2,270 2,350 2,260 23,831 55,287,920
23/03/2020 2,270 -0.10 ▼ -4.41 2,400 2,400 2,240 24,750 56,182,500
22/03/2020 2,400 0.00 ■■ 0.00 2,410 2,430 2,380 21,162 50,788,800
20/03/2020 2,400 0.00 ■■ 0.00 2,410 2,430 2,380 21,162 50,788,800
19/03/2020 2,410 0.00 ■■ 0.00 2,450 2,450 2,350 25,009 60,271,690
18/03/2020 2,450 0.10 ▲ 4.08 2,400 2,460 2,390 48,012 117,629,400
17/03/2020 2,400 0.00 ■■ 0.00 2,350 2,400 2,350 47,511 114,026,400
16/03/2020 2,350 0.04 ▲ 1.70 2,310 2,380 2,200 370,960 871,756,000
13/03/2020 2,310 -0.01 ▼ -0.43 2,310 2,320 2,160 200,480 463,108,800
12/03/2020 2,310 -0.13 ▼ -5.63 2,440 2,400 2,300 186,630 431,115,300
11/03/2020 2,440 0.01 ▲ 0.41 2,430 2,540 2,370 684,440 1,670,033,600
10/03/2020 2,430 0.00 ■■ 0.00 2,420 2,430 2,300 27,971 67,969,530
09/03/2020 2,420 -0.20 ▼ -8.26 2,570 2,520 2,400 40,718 98,537,560
06/03/2020 2,570 0.00 ■■ 0.00 2,610 2,610 2,500 41,406 106,413,420
05/03/2020 2,610 0.10 ▲ 3.83 2,550 2,710 2,560 154,913 404,322,930
04/03/2020 2,550 0.00 ■■ 0.00 2,570 2,600 2,530 32,182 82,064,100
03/03/2020 2,570 0.00 ■■ 0.00 2,570 2,710 2,560 120,274 309,104,180
02/03/2020 2,570 0.00 ■■ 0.00 2,570 2,680 2,450 102,798 264,190,860
28/02/2020 2,570 0.00 ■■ 0.00 2,530 2,700 2,480 79,167 203,459,190
27/02/2020 2,530 0.10 ▲ 3.95 2,390 2,550 2,390 161,261 407,990,330
26/02/2020 2,390 0.00 ■■ 0.00 2,420 2,470 2,300 60,714 145,106,460
25/02/2020 2,420 -0.10 ▼ -4.13 2,550 2,500 2,390 42,645 103,200,900
24/02/2020 2,550 0.00 ■■ 0.00 2,550 2,580 2,380 73,078 186,348,900
21/02/2020 2,550 0.20 ▲ 7.84 2,390 2,550 2,420 162,655 414,770,250
20/02/2020 2,390 0.20 ▲ 8.37 2,240 2,390 2,250 206,628 493,840,920
19/02/2020 2,240 -0.10 ▼ -4.46 2,350 2,300 2,190 121,385 271,902,400
18/02/2020 2,350 0.00 ■■ 0.00 2,370 2,380 2,300 26,562 62,420,700
17/02/2020 2,370 0.00 ■■ 0.00 2,400 2,400 2,320 24,509 58,086,330
15/02/2020 2,400 0.00 ■■ 0.00 2,420 2,430 2,350 36,654 87,969,600
14/02/2020 2,400 0.00 ■■ 0.00 2,420 2,430 2,350 36,654 87,969,600
13/02/2020 2,420 0.00 ■■ 0.00 2,430 2,450 2,370 42,623 103,147,660
12/02/2020 2,430 0.00 ■■ 0.00 2,430 2,450 2,350 57,856 140,590,080
11/02/2020 2,430 0.00 ■■ 0.00 2,450 2,450 2,420 23,666 57,508,380
10/02/2020 2,450 0.00 ■■ 0.00 2,450 2,470 2,430 11,175 27,378,750
09/02/2020 2,450 0.00 ■■ 0.00 2,470 2,500 2,440 16,878 41,351,100
07/02/2020 2,450 0.00 ■■ 0.00 2,470 2,500 2,440 16,878 41,351,100
06/02/2020 2,470 0.10 ▲ 4.05 2,410 2,530 2,400 111,745 276,010,150
05/02/2020 2,410 -0.10 ▼ -4.15 2,480 2,480 2,400 31,958 77,018,780
04/02/2020 2,480 0.00 ■■ 0.00 2,490 2,500 2,370 39,392 97,692,160
03/02/2020 2,490 0.00 ■■ 0.00 2,500 2,490 2,330 47,020 117,079,800
02/02/2020 2,500 0.00 ■■ 0.00 2,520 2,580 2,400 199,924 499,810,000
31/01/2020 2,500 0.00 ■■ 0.00 2,520 2,580 2,400 199,924 499,810,000
30/01/2020 2,520 0.00 ■■ 0.00 2,540 2,590 2,450 31,144 78,482,880
29/01/2020 2,540 0.00 ■■ 0.00 2,570 2,600 2,450 44,067 111,930,180
28/01/2020 2,540 0.00 ■■ 0.00 2,570 2,600 2,450 44,067 111,930,180
27/01/2020 2,540 0.00 ■■ 0.00 2,570 2,600 2,450 44,067 111,930,180
26/01/2020 2,540 0.00 ■■ 0.00 2,570 2,600 2,450 44,067 111,930,180
24/01/2020 2,540 0.00 ■■ 0.00 2,570 2,600 2,450 44,067 111,930,180
23/01/2020 2,540 0.00 ■■ 0.00 2,570 2,600 2,450 44,067 111,930,180
22/01/2020 2,540 0.00 ■■ 0.00 2,570 2,600 2,450 44,067 111,930,180
21/01/2020 2,570 0.12 ▲ 4.67 2,450 2,620 2,420 1,489,720 3,828,580,400
20/01/2020 2,450 -0.05 ▼ -2.04 2,500 2,490 2,430 157,610 386,144,500
17/01/2020 2,500 -0.02 ▼ -0.80 2,500 2,500 2,420 549,110 1,372,775,000
16/01/2020 2,500 -0.08 ▼ -3.20 2,500 2,510 2,420 429,090 1,072,725,000
15/01/2020 2,500 -0.01 ▼ -0.40 2,500 2,530 2,450 444,000 1,110,000,000
14/01/2020 2,520 0.02 ▲ 0.79 2,500 2,560 2,470 307,410 774,673,200
13/01/2020 2,500 0.00 ■■ 0.00 2,500 2,580 2,400 92,817 232,042,500
10/01/2020 2,500 0.00 ■■ 0.00 2,500 2,520 2,440 35,790 89,475,000
09/01/2020 2,500 0.00 ■■ 0.00 2,540 2,560 2,470 24,592 61,480,000
08/01/2020 2,540 0.00 ■■ 0.00 2,540 2,560 2,500 53,447 135,755,380
07/01/2020 2,540 0.00 ■■ 0.00 2,560 2,570 2,540 22,868 58,084,720
06/01/2020 2,560 0.00 ■■ 0.00 2,550 2,600 2,540 45,977 117,701,120
03/01/2020 2,550 0.00 ■■ 0.00 2,510 2,610 2,520 51,591 131,557,050
02/01/2020 2,510 -0.10 ▼ -3.98 2,620 2,620 2,510 36,505 91,627,550
31/12/2019 2,620 0.00 ■■ 0.00 2,610 2,620 2,560 52,696 138,063,520
30/12/2019 2,610 -0.10 ▼ -3.83 2,670 2,680 2,610 39,342 102,682,620
28/12/2019 2,670 0.00 ■■ 0.00 2,690 2,710 2,650 31,486 84,067,620
27/12/2019 2,670 0.00 ■■ 0.00 2,690 2,710 2,650 31,486 84,067,620
26/12/2019 2,690 0.10 ▲ 3.72 2,630 2,750 2,630 247,068 664,612,920
25/12/2019 2,630 0.00 ■■ 0.00 2,650 2,680 2,630 24,900 65,487,000
24/12/2019 2,650 -0.10 ▼ -3.77 2,700 2,700 2,650 25,508 67,596,200
23/12/2019 2,700 0.10 ▲ 3.70 2,640 2,710 2,650 59,511 160,679,700
20/12/2019 2,640 0.01 ▲ 0.38 2,630 2,660 2,610 933,020 2,463,172,800
19/12/2019 2,630 -0.10 ▼ -3.80 2,690 2,690 2,630 37,485 98,585,550
18/12/2019 2,690 -0.10 ▼ -3.72 2,740 2,740 2,690 24,674 66,373,060
17/12/2019 2,740 0.00 ■■ 0.00 2,730 2,760 2,660 60,169 164,863,060
16/12/2019 2,730 0.10 ▲ 3.66 2,650 2,750 2,630 50,858 138,842,340
13/12/2019 2,650 0.00 ■■ 0.00 2,630 2,660 2,620 26,352 69,832,800
12/12/2019 2,630 0.00 ■■ 0.00 2,660 2,680 2,630 21,075 55,427,250
11/12/2019 2,660 0.00 ■■ 0.00 2,680 2,680 2,630 17,933 47,701,780
10/12/2019 2,680 0.10 ▲ 3.73 2,630 2,680 2,620 42,633 114,256,440
09/12/2019 2,630 0.00 ■■ 0.00 2,670 2,670 2,630 23,156 60,900,280
06/12/2019 2,670 0.00 ■■ 0.00 2,670 2,670 2,620 49,619 132,482,730
05/12/2019 2,670 0.00 ■■ 0.00 2,680 2,680 2,640 44,803 119,624,010
04/12/2019 2,680 0.00 ■■ 0.00 2,680 0 0 22,262 59,662,160
03/12/2019 2,680 0.00 ■■ 0.00 2,680 2,710 2,630 63,115 169,148,200
02/12/2019 2,680 0.00 ■■ 0.00 2,680 2,720 2,640 35,534 95,231,120
29/11/2019 2,680 0.00 ■■ 0.00 2,660 2,690 2,640 22,213 59,530,840
28/11/2019 2,660 0.00 ■■ 0.00 2,660 2,670 2,610 46,508 123,711,280
27/11/2019 2,660 0.00 ■■ 0.00 2,690 2,700 2,640 17,530 46,629,800
26/11/2019 2,690 0.00 ■■ 0.00 2,670 2,720 2,650 36,064 97,012,160
25/11/2019 2,670 0.00 ■■ 0.00 2,670 2,700 2,630 27,999 74,757,330
23/11/2019 2,670 0.00 ■■ 0.00 2,690 2,740 2,670 39,725 106,065,750
22/11/2019 2,670 0.00 ■■ 0.00 2,690 2,740 2,670 39,725 106,065,750
21/11/2019 2,690 -0.10 ▼ -3.72 2,750 2,760 2,690 31,590 84,977,100
20/11/2019 2,750 0.00 ■■ 0.00 2,750 2,810 2,690 68,237 187,651,750
19/11/2019 2,750 0.00 ■■ 0.00 2,790 2,830 2,750 26,980 74,195,000
18/11/2019 2,790 0.00 ■■ 0.00 2,810 2,840 2,750 36,355 101,430,450
15/11/2019 2,810 0.00 ■■ 0.00 2,840 2,840 2,750 33,863 95,155,030
14/11/2019 2,840 0.00 ■■ 0.00 2,790 2,880 2,790 83,735 237,807,400
13/11/2019 2,790 0.10 ▲ 3.58 2,720 2,870 2,680 155,149 432,865,710
12/11/2019 2,720 0.00 ■■ 0.00 2,740 2,750 2,600 70,821 192,633,120
11/11/2019 2,740 0.00 ■■ 0.00 2,750 2,760 2,720 36,719 100,610,060
09/11/2019 2,750 0.00 ■■ 0.00 2,740 2,780 2,730 76,864 211,376,000
08/11/2019 2,750 0.00 ■■ 0.00 2,740 2,780 2,730 76,864 211,376,000
07/11/2019 2,740 0.10 ▲ 3.65 2,670 2,770 2,670 95,393 261,376,820
06/11/2019 2,670 -0.10 ▼ -3.75 2,720 2,750 2,670 39,592 105,710,640
05/11/2019 2,720 0.00 ■■ 0.00 2,740 2,740 2,670 19,632 53,399,040
04/11/2019 2,750 0.00 ■■ 0.00 2,750 2,770 2,730 29,037 79,851,750
01/11/2019 2,750 0.00 ■■ 0.00 2,750 2,770 2,730 29,037 79,851,750
31/10/2019 2,750 0.00 ■■ 0.00 2,770 2,770 2,730 8,378 23,039,500
30/10/2019 2,770 0.00 ■■ 0.00 2,750 2,780 2,730 31,880 88,307,600
29/10/2019 2,750 0.10 ▲ 3.64 2,680 2,810 2,650 214,808 590,722,000
28/10/2019 2,680 0.00 ■■ 0.00 2,710 2,720 2,630 20,969 56,196,920
25/10/2019 2,710 -0.10 ▼ -3.69 2,780 2,780 2,710 16,340 44,281,400
24/10/2019 2,780 0.00 ■■ 0.00 2,750 2,830 2,700 125,320 348,389,600
23/10/2019 2,750 0.00 ■■ 0.00 2,780 2,790 2,700 55,184 151,756,000
22/10/2019 2,780 0.00 ■■ 0.00 2,780 2,880 2,740 125,321 348,392,380
21/10/2019 2,780 0.20 ▲ 7.19 2,600 2,780 2,590 276,551 768,811,780
18/10/2019 2,600 0.00 ■■ 0.00 2,590 2,600 2,570 28,704 74,630,400
17/10/2019 2,590 0.00 ■■ 0.00 2,590 2,600 2,560 11,396 29,515,640
16/10/2019 2,590 0.00 ■■ 0.00 2,580 2,630 2,550 42,469 109,994,710
15/10/2019 2,580 0.00 ■■ 0.00 2,580 2,600 2,550 28,709 74,069,220
14/10/2019 2,580 0.00 ■■ 0.00 2,560 2,590 2,550 56,542 145,878,360
11/10/2019 2,560 0.00 ■■ 0.00 2,550 2,610 2,480 113,460 290,457,600
10/10/2019 2,550 0.00 ■■ 0.00 2,520 2,580 2,500 42,998 109,644,900
09/10/2019 2,520 -0.10 ▼ -3.97 2,580 2,590 2,500 39,285 98,998,200
08/10/2019 2,580 0.00 ■■ 0.00 2,570 2,630 2,560 39,552 102,044,160
07/10/2019 2,570 0.00 ■■ 0.00 2,610 2,620 2,570 37,039 95,190,230
04/10/2019 2,610 0.00 ■■ 0.00 2,600 2,630 2,600 25,434 66,382,740
03/10/2019 2,600 0.00 ■■ 0.00 2,630 2,630 2,600 25,607 66,578,200
02/10/2019 2,630 0.00 ■■ 0.00 2,600 2,660 2,590 98,648 259,444,240
01/10/2019 2,600 0.00 ■■ 0.00 2,600 2,660 2,600 60,627 157,630,200
30/09/2019 2,600 0.00 ■■ 0.00 2,640 2,660 2,590 58,824 152,942,400
27/09/2019 2,640 0.00 ■■ 0.00 2,600 2,670 2,600 103,612 273,535,680
26/09/2019 2,600 0.00 ■■ 0.00 2,650 2,680 2,600 49,350 128,310,000
25/09/2019 2,650 0.10 ▲ 3.77 2,580 2,740 2,600 135,383 358,764,950
24/09/2019 2,580 0.00 ■■ 0.00 2,620 2,630 2,570 21,338 55,052,040
23/09/2019 2,620 0.00 ■■ 0.00 2,630 2,650 2,590 30,826 80,764,120
20/09/2019 2,630 0.00 ■■ 0.00 2,610 2,670 2,600 42,547 111,898,610
19/09/2019 2,610 0.00 ■■ 0.00 2,620 2,610 2,580 22,047 57,542,670
18/09/2019 2,620 0.00 ■■ 0.00 2,620 2,620 2,600 16,315 42,745,300
17/09/2019 2,620 0.00 ■■ 0.00 2,620 2,650 2,570 73,541 192,677,420
16/09/2019 2,620 0.00 ■■ 0.00 2,600 2,690 2,570 157,326 412,194,120
13/09/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,570 24,611 63,988,600
12/09/2019 2,600 0.00 ■■ 0.00 2,610 2,610 2,570 22,171 57,644,600
11/09/2019 2,610 0.00 ■■ 0.00 2,610 2,630 2,580 23,311 60,841,710
10/09/2019 2,590 -0.03 ▼ -1.16 2,620 2,620 2,580 130,620 338,305,800
09/09/2019 2,620 0.00 ■■ 0.00 2,630 2,640 2,580 121,864 319,283,680
06/09/2019 2,630 0.00 ■■ 0.00 2,640 2,650 2,580 136,973 360,238,990
05/09/2019 2,640 0.00 ■■ 0.00 2,630 2,650 2,600 147,422 389,194,080
04/09/2019 2,630 0.00 ■■ 0.00 2,600 2,650 2,580 67,481 177,475,030
03/09/2019 2,600 0.00 ■■ 0.00 2,650 2,680 2,600 33,155 86,203,000
30/08/2019 2,650 0.00 ■■ 0.00 2,690 2,700 2,580 35,490 94,048,500
29/08/2019 2,690 -0.10 ▼ -3.72 2,770 2,750 2,600 30,771 82,773,990
28/08/2019 2,770 -0.10 ▼ -3.61 2,890 2,890 2,690 98,254 272,163,580
27/08/2019 2,890 0.00 ■■ 0.00 2,880 2,960 2,700 176,210 509,246,900
26/08/2019 2,880 0.10 ▲ 3.47 2,800 2,990 2,620 134,014 385,960,320
23/08/2019 2,800 0.20 ▲ 7.14 2,620 2,800 2,580 238,986 669,160,800
22/08/2019 2,620 0.00 ■■ 0.00 2,670 2,690 2,620 55,153 144,500,860
21/08/2019 2,670 0.00 ■■ 0.00 2,660 2,680 2,610 35,101 93,719,670
20/08/2019 2,660 0.00 ■■ 0.00 2,700 2,700 2,660 22,337 59,416,420
19/08/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,670 28,437 76,779,900
16/08/2019 2,700 0.00 ■■ 0.00 2,710 2,720 2,650 33,646 90,844,200
15/08/2019 2,710 0.00 ■■ 0.00 2,730 2,730 2,650 33,259 90,131,890
14/08/2019 2,730 0.00 ■■ 0.00 2,740 2,780 2,670 65,456 178,694,880
13/08/2019 2,740 0.00 ■■ 0.00 2,740 2,760 2,700 29,635 81,199,900
12/08/2019 2,740 0.00 ■■ 0.00 2,760 2,760 2,700 28,246 77,394,040
09/08/2019 2,760 0.00 ■■ 0.00 2,740 2,780 2,720 28,041 77,393,160
08/08/2019 2,740 0.00 ■■ 0.00 2,740 2,740 2,700 23,946 65,612,040
07/08/2019 2,740 0.00 ■■ 0.00 2,730 2,790 2,670 36,126 98,985,240
06/08/2019 2,730 0.00 ■■ 0.00 2,760 2,750 2,670 32,535 88,820,550
05/08/2019 2,760 0.00 ■■ 0.00 2,750 2,790 2,700 43,589 120,305,640
02/08/2019 2,750 -0.10 ▼ -3.64 2,840 2,840 2,750 25,762 70,845,500
01/08/2019 2,840 0.00 ■■ 0.00 2,830 2,880 2,790 44,889 127,484,760
31/07/2019 2,830 0.00 ■■ 0.00 2,830 2,860 2,780 31,542 89,263,860
30/07/2019 2,830 -0.10 ▼ -3.53 2,920 2,920 2,830 38,720 109,577,600
29/07/2019 2,920 0.00 ■■ 0.00 2,940 2,990 2,880 33,130 96,739,600
26/07/2019 2,940 0.00 ■■ 0.00 2,900 2,980 2,900 77,287 227,223,780
25/07/2019 2,900 0.10 ▲ 3.45 2,840 2,950 2,800 104,485 303,006,500
24/07/2019 2,840 -0.10 ▼ -3.52 2,900 2,880 2,780 40,732 115,678,880
23/07/2019 2,900 0.00 ■■ 0.00 2,890 2,930 2,830 73,137 212,097,300
22/07/2019 2,890 -0.10 ▼ -3.46 3,000 3,010 2,880 77,279 223,336,310
19/07/2019 3,000 0.00 ■■ 0.00 2,960 3,060 2,960 185,932 557,796,000
18/07/2019 2,960 0.10 ▲ 3.38 2,850 3,040 2,860 159,693 472,691,280
17/07/2019 2,850 0.00 ■■ 0.00 2,820 2,870 2,800 29,043 82,772,550
16/07/2019 2,820 0.00 ■■ 0.00 2,800 2,860 2,800 25,829 72,837,780
15/07/2019 2,800 0.00 ■■ 0.00 2,770 2,900 2,780 35,533 99,492,400
12/07/2019 2,770 -0.10 ▼ -3.61 2,840 2,850 2,770 12,564 34,802,280
11/07/2019 2,840 -0.10 ▼ -3.52 2,900 2,900 2,800 19,694 55,930,960
10/07/2019 2,900 -0.10 ▼ -3.45 2,950 3,000 2,880 26,980 78,242,000
09/07/2019 2,950 0.10 ▲ 3.39 2,870 3,000 2,860 61,414 181,171,300
08/07/2019 2,870 0.10 ▲ 3.48 2,760 2,900 2,750 69,927 200,690,490
05/07/2019 2,760 0.00 ■■ 0.00 2,710 2,780 2,710 61,535 169,836,600
04/07/2019 2,710 0.00 ■■ 0.00 2,710 2,750 2,700 43,571 118,077,410
03/07/2019 2,710 0.00 ■■ 0.00 2,710 2,750 2,710 32,437 87,904,270
02/07/2019 2,710 0.00 ■■ 0.00 2,710 2,780 2,710 24,645 66,787,950
01/07/2019 2,710 0.00 ■■ 0.00 2,740 2,750 2,700 29,184 79,088,640
28/06/2019 2,740 0.00 ■■ 0.00 2,750 2,750 2,700 22,531 61,734,940
27/06/2019 2,750 0.00 ■■ 0.00 2,780 2,770 2,740 9,725 26,743,750
26/06/2019 2,780 0.00 ■■ 0.00 2,770 2,790 2,720 11,471 31,889,380
25/06/2019 2,770 0.10 ▲ 3.61 2,700 2,820 2,710 29,339 81,269,030
24/06/2019 2,700 0.00 ■■ 0.00 2,710 2,770 2,700 30,462 82,247,400
21/06/2019 2,710 -0.10 ▼ -3.69 2,780 2,810 2,710 38,126 103,321,460
20/06/2019 2,780 0.00 ■■ 0.00 2,810 2,820 2,780 31,423 87,355,940
19/06/2019 2,810 0.10 ▲ 3.56 2,750 2,930 2,750 45,429 127,655,490
18/06/2019 2,750 0.00 ■■ 0.00 2,720 2,770 2,720 12,796 35,189,000
17/06/2019 2,720 0.00 ■■ 0.00 2,750 2,770 2,720 8,279 22,518,880
16/06/2019 2,750 0.00 ■■ 0.00 2,740 2,780 2,720 23,616 64,944,000
14/06/2019 2,750 0.00 ■■ 0.00 2,740 2,780 2,720 23,616 64,944,000
13/06/2019 2,740 0.00 ■■ 0.00 2,760 2,760 2,710 13,954 38,233,960
11/06/2019 2,780 0.00 ■■ 0.00 2,790 2,790 2,700 13,970 38,836,600
10/06/2019 2,790 0.00 ■■ 0.00 2,790 2,800 2,700 26,763 74,668,770
09/06/2019 2,790 0.10 ▲ 3.58 2,720 2,820 2,720 22,529 62,855,910
07/06/2019 2,790 0.10 ▲ 3.58 2,720 2,820 2,720 22,529 62,855,910
06/06/2019 2,720 -0.10 ▼ -3.68 2,800 2,820 2,720 19,222 52,283,840
05/06/2019 2,800 -0.10 ▼ -3.57 2,850 2,860 2,750 27,364 76,619,200
04/06/2019 2,850 0.00 ■■ 0.00 2,840 2,870 2,770 31,620 90,117,000
03/06/2019 2,840 0.00 ■■ 0.00 2,800 2,900 2,790 72,340 205,445,600
02/06/2019 2,800 0.00 ■■ 0.00 2,760 2,900 2,720 32,501 91,002,800
31/05/2019 2,800 0.00 ■■ 0.00 2,760 2,900 2,720 32,501 91,002,800
30/05/2019 2,760 0.00 ■■ 0.00 2,750 2,760 2,700 23,026 63,551,760
29/05/2019 2,750 0.00 ■■ 0.00 2,740 2,770 2,680 20,124 55,341,000
28/05/2019 2,740 0.00 ■■ 0.00 2,760 2,760 2,680 19,194 52,591,560
27/05/2019 2,760 0.00 ■■ 0.00 2,770 2,790 2,740 16,244 44,833,440
26/05/2019 2,770 0.00 ■■ 0.00 2,800 2,800 2,740 16,088 44,563,760
24/05/2019 2,770 0.00 ■■ 0.00 2,800 2,800 2,740 16,088 44,563,760
23/05/2019 2,800 0.00 ■■ 0.00 2,800 2,820 2,750 14,872 41,641,600
22/05/2019 2,800 0.00 ■■ 0.00 2,750 2,860 2,750 48,553 135,948,400
21/05/2019 2,750 0.00 ■■ 0.00 2,790 2,800 2,730 29,845 82,073,750
20/05/2019 2,790 0.00 ■■ 0.00 2,770 2,790 2,760 32,238 89,944,020
19/05/2019 2,770 0.00 ■■ 0.00 2,810 2,810 2,760 32,699 90,576,230
17/05/2019 2,770 0.00 ■■ 0.00 2,810 2,810 2,760 32,699 90,576,230
16/05/2019 2,810 0.00 ■■ 0.00 2,840 2,850 2,790 52,834 148,463,540
15/05/2019 2,840 0.10 ▲ 3.52 2,770 2,850 2,770 52,175 148,177,000
14/05/2019 2,770 0.00 ■■ 0.00 2,770 2,770 2,700 16,907 46,832,390
13/05/2019 2,770 0.00 ■■ 0.00 2,770 2,770 2,710 14,472 40,087,440
12/05/2019 2,770 0.00 ■■ 0.00 2,770 2,800 2,750 23,517 65,142,090
10/05/2019 2,770 0.00 ■■ 0.00 2,770 2,800 2,750 23,517 65,142,090
09/05/2019 2,770 0.00 ■■ 0.00 2,770 2,800 2,750 17,381 48,145,370
08/05/2019 2,770 -0.10 ▼ -3.61 2,840 2,840 2,750 32,783 90,808,910
07/05/2019 2,840 0.00 ■■ 0.00 2,800 2,850 2,770 29,554 83,933,360
06/05/2019 2,800 -0.10 ▼ -3.57 2,900 2,900 2,760 54,982 153,949,600
05/05/2019 2,900 -0.10 ▼ -3.45 3,020 3,010 2,900 30,820 89,378,000
03/05/2019 2,900 -0.10 ▼ -3.45 3,020 3,010 2,900 30,820 89,378,000
02/05/2019 3,020 0.00 ■■ 0.00 2,980 3,060 2,970 64,458 194,663,160
01/05/2019 2,980 0.10 ▲ 3.36 2,880 3,080 2,890 120,056 357,766,880
30/04/2019 2,980 0.10 ▲ 3.36 2,880 3,080 2,890 120,056 357,766,880
29/04/2019 2,980 0.10 ▲ 3.36 2,880 3,080 2,890 120,056 357,766,880
28/04/2019 2,980 0.10 ▲ 3.36 2,880 3,080 2,890 120,056 357,766,880
26/04/2019 2,980 0.10 ▲ 3.36 2,880 3,080 2,890 120,056 357,766,880
25/04/2019 2,880 0.00 ■■ 0.00 2,880 2,900 2,800 39,002 112,325,760
24/04/2019 2,880 0.10 ▲ 3.47 2,820 2,890 2,800 96,164 276,952,320
23/04/2019 2,820 0.00 ■■ 0.00 2,820 2,830 2,750 38,360 108,175,200
22/04/2019 2,820 -0.10 ▼ -3.55 2,880 2,890 2,750 25,181 71,010,420
21/04/2019 2,880 0.00 ■■ 0.00 2,860 2,940 2,820 34,359 98,953,920
19/04/2019 2,880 0.00 ■■ 0.00 2,860 2,940 2,820 34,359 98,953,920
18/04/2019 2,860 -0.20 ▼ -6.99 3,050 3,030 2,860 37,391 106,938,260
17/04/2019 3,050 0.00 ■■ 0.00 3,090 3,130 3,020 50,639 154,448,950
16/04/2019 3,090 0.10 ▲ 3.24 2,980 3,140 2,900 64,493 199,283,370
15/04/2019 2,980 0.20 ▲ 6.71 2,790 2,980 2,780 115,329 343,680,420
12/04/2019 2,980 0.20 ▲ 6.71 2,790 2,980 2,780 115,329 343,680,420
11/04/2019 2,790 0.00 ■■ 0.00 2,820 2,820 2,790 19,905 55,534,950
10/04/2019 2,820 0.00 ■■ 0.00 2,810 2,820 2,780 29,526 83,263,320
09/04/2019 2,810 0.00 ■■ 0.00 2,800 2,810 2,780 29,972 84,221,320
08/04/2019 2,800 0.00 ■■ 0.00 2,800 2,820 2,750 27,608 77,302,400
05/04/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,710 13,944 39,043,200
04/04/2019 2,800 0.00 ■■ 0.00 2,800 2,820 2,780 20,776 58,172,800
03/04/2019 2,800 0.00 ■■ 0.00 2,790 2,820 2,750 14,807 41,459,600
02/04/2019 2,790 0.00 ■■ 0.00 2,830 2,860 2,790 16,045 44,765,550
01/04/2019 2,830 0.00 ■■ 0.00 2,840 2,900 2,810 43,295 122,524,850
30/03/2019 3,200 0.09 ▲ 2.81 3,110 3,290 3,120 294,740 943,168,000
29/03/2019 2,840 -0.10 ▼ -3.52 2,910 2,910 2,840 14,453 41,046,520
28/03/2019 2,910 0.10 ▲ 3.44 2,850 3,000 2,800 29,540 85,961,400
27/03/2019 2,850 0.00 ■■ 0.00 2,870 2,950 2,800 41,630 118,645,500
26/03/2019 2,870 0.00 ■■ 0.00 2,890 2,920 2,800 75,020 215,307,400
25/03/2019 2,890 0.00 ■■ 0.00 2,920 2,920 2,800 39,092 112,975,880
22/03/2019 2,920 0.00 ■■ 0.00 2,900 2,940 2,890 40,576 118,481,920
21/03/2019 2,900 -0.10 ▼ -3.45 2,950 3,040 2,900 40,213 116,617,700
20/03/2019 2,950 0.00 ■■ 0.00 2,960 2,960 2,910 39,125 115,418,750
19/03/2019 2,960 0.00 ■■ 0.00 3,000 3,010 2,900 62,526 185,076,960
18/03/2019 3,000 0.00 ■■ 0.00 2,970 3,030 2,880 83,398 250,194,000
15/03/2019 2,970 -0.10 ▼ -3.37 3,110 3,070 2,930 34,558 102,637,260
14/03/2019 3,110 0.10 ▲ 3.22 3,050 3,150 3,020 77,141 239,908,510
13/03/2019 3,050 0.10 ▲ 3.28 2,990 3,180 2,990 104,235 317,916,750
12/03/2019 2,990 0.20 ▲ 6.69 2,800 2,990 2,700 203,696 609,051,040
11/03/2019 2,800 -0.10 ▼ -3.57 2,940 2,910 2,750 67,903 190,128,400
08/03/2019 2,940 0.00 ■■ 0.00 2,930 3,050 2,860 58,211 171,140,340
07/03/2019 2,930 0.20 ▲ 6.83 2,740 2,930 2,800 96,623 283,105,390
06/03/2019 2,740 0.10 ▲ 3.65 2,690 2,750 2,660 135,351 370,861,740
05/03/2019 2,690 0.00 ■■ 0.00 2,700 2,730 2,660 109,653 294,966,570
04/03/2019 2,700 0.00 ■■ 0.00 2,670 2,740 2,650 68,887 185,994,900
01/03/2019 2,670 0.00 ■■ 0.00 2,630 2,700 2,640 63,092 168,455,640
28/02/2019 2,630 0.10 ▲ 3.80 2,550 2,670 2,540 95,089 250,084,070
27/02/2019 2,550 0.00 ■■ 0.00 2,580 2,600 2,440 42,728 108,956,400
26/02/2019 2,580 0.00 ■■ 0.00 2,580 2,620 2,570 60,883 157,078,140
25/02/2019 2,580 0.00 ■■ 0.00 2,620 2,640 2,580 32,723 84,425,340
22/02/2019 2,620 0.00 ■■ 0.00 2,620 2,640 2,580 27,242 71,374,040
21/02/2019 2,620 0.00 ■■ 0.00 2,630 2,670 2,600 61,497 161,122,140
20/02/2019 2,630 0.00 ■■ 0.00 2,640 2,650 2,600 36,172 95,132,360
19/02/2019 2,640 0.00 ■■ 0.00 2,620 2,650 2,590 57,891 152,832,240
18/02/2019 2,620 0.00 ■■ 0.00 2,630 2,630 2,590 39,837 104,372,940
15/02/2019 2,630 0.00 ■■ 0.00 2,630 2,630 2,580 31,980 84,107,400
14/02/2019 2,630 0.00 ■■ 0.00 2,640 2,650 2,600 37,068 97,488,840
13/02/2019 2,640 0.00 ■■ 0.00 2,640 2,650 2,590 38,544 101,756,160
12/02/2019 2,640 0.00 ■■ 0.00 2,660 2,670 2,600 21,834 57,641,760
11/02/2019 2,660 0.00 ■■ 0.00 2,620 2,800 2,600 38,316 101,920,560
01/02/2019 2,620 0.00 ■■ 0.00 2,610 2,640 2,590 12,559 32,904,580
31/01/2019 2,610 0.00 ■■ 0.00 2,640 2,650 2,580 9,122 23,808,420
30/01/2019 2,640 0.00 ■■ 0.00 2,620 2,640 2,560 27,771 73,315,440
29/01/2019 2,620 0.00 ■■ 0.00 2,610 2,650 2,560 6,809 17,839,580
28/01/2019 2,610 0.00 ■■ 0.00 2,610 2,630 2,500 27,751 72,430,110
25/01/2019 2,610 0.00 ■■ 0.00 2,620 2,630 2,550 7,442 19,423,620
24/01/2019 2,620 0.00 ■■ 0.00 2,600 2,650 2,600 15,038,000 39,399,560,000
23/01/2019 2,600 0.10 ▲ 3.85 2,510 2,620 2,510 19,383,000 50,395,800,000
22/01/2019 2,510 -0.10 ▼ -3.98 2,630 2,630 2,510 5,553,000 13,938,030,000
21/01/2019 2,630 0.00 ■■ 0.00 2,660 2,660 2,580 18,740 49,286,200
19/01/2019 2,480 -0.20 ▼ -8.06 2,680 2,680 2,620 15,000 37,200,000
18/01/2019 2,660 -0.02 ▼ -0.75 2,680 2,680 2,620 115,990 308,533,400
17/01/2019 2,680 -0.01 ▼ -0.37 2,690 2,690 2,650 268,500 719,580,000
16/01/2019 2,690 0.01 ▲ 0.37 2,680 2,690 2,650 101,620 273,357,800
15/01/2019 2,680 -0.02 ▼ -0.75 2,700 2,700 2,580 390,050 1,045,334,000
14/01/2019 2,700 -0.03 ▼ -1.11 2,730 2,730 2,660 147,730 398,871,000
11/01/2019 2,730 -0.03 ▼ -1.10 2,730 2,750 2,700 283,440 773,791,200
10/01/2019 2,730 -0.02 ▼ -0.73 2,750 2,750 2,700 90,880 248,102,400
09/01/2019 2,750 -0.05 ▼ -1.82 2,750 2,800 2,700 232,250 638,687,500
08/01/2019 2,750 0.01 ▲ 0.36 2,740 2,790 2,690 147,070 404,442,500
07/01/2019 2,740 -0.02 ▼ -0.73 2,760 2,770 2,700 47,480 130,095,200
04/01/2019 2,760 -0.01 ▼ -0.36 2,760 2,770 2,660 66,040 182,270,400
03/01/2019 2,760 -0.07 ▼ -2.54 2,830 2,830 2,730 118,830 327,970,800
02/01/2019 2,830 -0.02 ▼ -0.71 2,850 2,850 2,780 93,150 263,614,500
28/12/2018 2,850 -0.01 ▼ -0.35 2,860 2,890 2,780 75,870 216,229,500
27/12/2018 2,860 0.04 ▲ 1.40 2,820 2,910 2,780 76,230 218,017,800
26/12/2018 2,820 -0.10 ▼ -3.55 2,920 2,980 2,800 233,110 657,370,200
25/12/2018 2,920 -0.03 ▼ -1.03 2,950 2,950 2,750 331,780 968,797,600
24/12/2018 2,950 0.02 ▲ 0.68 2,930 2,980 2,920 44,560 131,452,000
22/12/2018 2,930 -0.05 ▼ -1.71 2,980 2,940 2,860 78,010 228,569,300
21/12/2018 2,930 -0.05 ▼ -1.71 2,980 2,940 2,860 78,010 228,569,300
20/12/2018 2,980 -0.02 ▼ -0.67 3,000 2,990 2,900 181,370 540,482,600
19/12/2018 3,000 -0.10 ▼ -3.33 3,000 3,000 2,900 271,160 813,480,000
18/12/2018 3,000 -0.06 ▼ -2.00 3,060 3,030 2,900 346,040 1,038,120,000
17/12/2018 3,060 -0.01 ▼ -0.33 3,070 3,070 3,000 219,840 672,710,400
14/12/2018 3,070 0.07 ▲ 2.28 3,000 3,090 3,000 325,640 999,714,800
13/12/2018 3,000 -0.03 ▼ -1.00 3,030 3,030 3,000 131,850 395,550,000
12/12/2018 3,030 -0.03 ▼ -0.99 3,060 3,060 2,900 378,220 1,146,006,600
11/12/2018 3,060 -0.04 ▼ -1.31 3,100 3,100 3,010 310,500 950,130,000
10/12/2018 3,100 0.04 ▲ 1.29 3,060 3,130 3,020 341,400 1,058,340,000
07/12/2018 3,060 -0.06 ▼ -1.96 3,120 3,120 3,050 127,650 390,609,000
06/12/2018 3,120 -0.02 ▼ -0.64 3,140 3,160 3,060 209,720 654,326,400
05/12/2018 3,140 -0.06 ▼ -1.91 3,200 3,200 3,090 163,790 514,300,600
04/12/2018 3,200 -0.02 ▼ -0.63 3,200 3,240 3,170 256,490 820,768,000
03/12/2018 3,200 -0.01 ▼ -0.31 3,200 3,200 3,160 233,240 746,368,000
30/11/2018 3,200 0.09 ▲ 2.81 3,110 3,290 3,120 294,740 943,168,000
29/11/2018 3,110 -0.09 ▼ -2.89 3,200 3,180 3,110 43,940 136,653,400
28/11/2018 3,200 -0.01 ▼ -0.31 3,210 3,290 3,130 52,920 169,344,000
27/11/2018 3,210 0.01 ▲ 0.31 3,200 3,290 3,160 299,030 959,886,300
26/11/2018 3,200 -0.09 ▼ -2.81 3,290 3,350 3,200 153,680 491,776,000
23/11/2018 3,290 -0.05 ▼ -1.52 3,290 3,330 3,160 242,380 797,430,200
22/11/2018 3,290 -0.07 ▼ -2.13 3,360 3,360 3,240 147,660 485,801,400
21/11/2018 3,360 -0.07 ▼ -2.08 3,430 3,410 3,300 145,920 490,291,200
20/11/2018 3,430 0.16 ▲ 4.66 3,270 3,490 3,280 394,050 1,351,591,500
19/11/2018 3,270 0.21 ▲ 6.42 3,060 3,270 3,010 663,370 2,169,219,900
16/11/2018 3,060 -0.05 ▼ -1.63 3,110 3,110 3,030 40,730 124,633,800
15/11/2018 3,110 -0.03 ▼ -0.96 3,140 3,150 3,060 146,600 455,926,000
14/11/2018 3,140 0.14 ▲ 4.46 3,000 3,170 3,000 331,110 1,039,685,400
13/11/2018 3,000 -0.10 ▼ -3.33 3,100 3,080 2,990 212,450 637,350,000
12/11/2018 3,100 -0.20 ▼ -6.45 3,300 3,270 3,090 252,240 781,944,000
11/11/2018 3,300 -0.05 ▼ -1.52 3,350 3,350 3,300 152,530 503,349,000
09/11/2018 3,300 -0.05 ▼ -1.52 3,350 3,350 3,300 152,530 503,349,000
08/11/2018 3,350 -0.01 ▼ -0.30 3,360 3,370 3,320 141,420 473,757,000
07/11/2018 3,360 0.01 ▲ 0.30 3,350 3,370 3,330 53,360 179,289,600
06/11/2018 3,350 0.03 ▲ 0.90 3,320 3,390 3,320 433,780 1,453,163,000
05/11/2018 3,320 0.03 ▲ 0.90 3,320 3,370 3,320 154,560 513,139,200
03/11/2018 3,320 -0.01 ▼ -0.30 3,330 3,370 3,300 196,070 650,952,400
02/11/2018 3,320 -0.01 ▼ -0.30 3,330 3,370 3,300 196,070 650,952,400
01/11/2018 3,330 0.01 ▲ 0.30 3,320 3,400 3,300 277,770 924,974,100
31/10/2018 3,320 -0.07 ▼ -2.11 3,390 3,450 3,320 116,070 385,352,400
30/10/2018 3,390 -0.03 ▼ -0.88 3,420 3,440 3,330 171,350 580,876,500
29/10/2018 3,420 -0.10 ▼ -2.92 3,520 3,540 3,420 165,970 567,617,400
26/10/2018 3,520 -0.06 ▼ -1.70 3,520 3,650 3,460 37,080 130,521,600
25/10/2018 3,520 -0.10 ▼ -2.84 3,620 3,620 3,440 204,420 719,558,400
24/10/2018 3,620 -0.07 ▼ -1.93 3,690 3,700 3,570 118,880 430,345,600
23/10/2018 3,690 0.14 ▲ 3.79 3,550 3,790 3,560 507,950 1,874,335,500
22/10/2018 3,550 0.05 ▲ 1.41 3,500 3,590 3,440 322,210 1,143,845,500
19/10/2018 3,500 -0.11 ▼ -3.14 3,610 3,560 3,450 109,490 383,215,000
18/10/2018 3,610 -0.01 ▼ -0.28 3,610 3,630 3,580 125,350 452,513,500
17/10/2018 3,600 0.01 ▲ 0.28 3,600 3,650 3,590 219,250 789,300,000
16/10/2018 3,600 -0.01 ▼ -0.28 3,610 3,620 3,570 190,380 685,368,000
15/10/2018 3,610 -0.09 ▼ -2.49 3,700 3,760 3,580 240,570 868,457,700
12/10/2018 3,700 -0.06 ▼ -1.62 3,760 3,760 3,600 279,600 1,034,520,000
11/10/2018 3,760 -0.28 ▼ -7.45 4,040 3,990 3,760 286,450 1,077,052,000
10/10/2018 4,040 -0.04 ▼ -0.99 4,040 4,080 4,000 141,440 571,417,600
09/10/2018 4,040 -0.04 ▼ -0.99 4,040 4,200 3,980 282,440 1,141,057,600
08/10/2018 4,040 -0.04 ▼ -0.99 4,040 4,040 4,000 109,180 441,087,200
05/10/2018 4,040 -0.01 ▼ -0.25 4,040 4,040 4,000 159,810 645,632,400
04/10/2018 4,040 -0.01 ▼ -0.25 4,040 4,050 4,020 172,170 695,566,800
03/10/2018 4,040 -0.01 ▼ -0.25 4,040 4,060 4,020 150,680 608,747,200
02/10/2018 4,040 -0.02 ▼ -0.50 4,040 4,080 4,020 212,260 857,530,400
01/10/2018 4,040 0.01 ▲ 0.25 4,040 4,120 4,040 222,960 900,758,400
28/09/2018 4,040 -0.03 ▼ -0.74 4,070 4,090 4,040 259,960 1,050,238,400
27/09/2018 4,070 -0.04 ▼ -0.98 4,110 4,140 4,040 298,090 1,213,226,300
26/09/2018 4,110 0.01 ▲ 0.24 4,100 4,150 4,090 100,070 411,287,700
25/09/2018 4,100 -0.06 ▼ -1.46 4,160 4,160 4,100 120,770 495,157,000
24/09/2018 4,160 -0.04 ▼ -0.96 4,160 4,180 4,110 81,800 340,288,000
23/09/2018 4,160 -0.03 ▼ -0.72 4,190 4,220 4,100 106,290 442,166,400
21/09/2018 4,160 -0.03 ▼ -0.72 4,190 4,220 4,100 106,290 442,166,400
20/09/2018 4,190 0.01 ▲ 0.24 4,180 4,230 4,160 130,070 544,993,300
19/09/2018 4,180 0.15 ▲ 3.59 4,030 4,290 4,030 290,240 1,213,203,200
18/09/2018 4,030 -0.01 ▼ -0.25 4,040 4,040 4,010 207,430 835,942,900
17/09/2018 4,040 -0.03 ▼ -0.74 4,070 4,100 4,030 162,060 654,722,400
14/09/2018 4,070 -0.01 ▼ -0.25 4,080 4,120 4,050 151,890 618,192,300
13/09/2018 4,080 0.02 ▲ 0.49 4,060 4,120 4,050 243,120 991,929,600
12/09/2018 4,060 -0.03 ▼ -0.74 4,090 4,180 4,040 274,340 1,113,820,400
11/09/2018 4,090 0.04 ▲ 0.98 4,050 4,140 4,060 333,560 1,364,260,400
10/09/2018 4,050 -0.12 ▼ -2.96 4,170 4,170 4,050 360,600 1,460,430,000
09/09/2018 4,170 -0.03 ▼ -0.72 4,200 4,200 4,160 128,900 537,513,000
07/09/2018 4,170 -0.03 ▼ -0.72 4,200 4,200 4,160 128,900 537,513,000
06/09/2018 4,200 0.04 ▲ 0.95 4,160 4,220 4,160 147,790 620,718,000
05/09/2018 4,160 -0.07 ▼ -1.68 4,230 4,230 4,160 190,820 793,811,200
04/09/2018 4,230 0.03 ▲ 0.71 4,200 4,260 4,200 158,680 671,216,400
31/08/2018 4,200 0.04 ▲ 0.95 4,160 4,240 4,150 160,900 675,780,000
30/08/2018 4,160 -0.07 ▼ -1.68 4,230 4,270 4,150 279,670 1,163,427,200
29/08/2018 4,230 -0.07 ▼ -1.65 4,300 4,340 4,230 264,930 1,120,653,900
28/08/2018 4,300 -0.03 ▼ -0.70 4,330 4,370 4,270 245,440 1,055,392,000
27/08/2018 4,330 0.04 ▲ 0.92 4,290 4,360 4,290 192,170 832,096,100
24/08/2018 4,290 -0.02 ▼ -0.47 4,310 4,390 4,290 111,910 480,093,900
23/08/2018 4,310 -0.03 ▼ -0.70 4,340 4,470 4,290 109,410 471,557,100
22/08/2018 4,340 -0.01 ▼ -0.23 4,340 4,350 4,300 111,160 482,434,400
21/08/2018 4,340 0.01 ▲ 0.23 4,330 4,390 4,290 155,970 676,909,800
20/08/2018 4,330 -0.12 ▼ -2.77 4,450 4,500 4,330 168,600 730,038,000
19/08/2018 4,450 -0.10 ▼ -2.25 4,550 4,590 4,450 281,980 1,254,811,000
17/08/2018 4,450 -0.10 ▼ -2.25 4,550 4,590 4,450 281,980 1,254,811,000
16/08/2018 4,550 0.01 ▲ 0.22 4,540 4,620 4,370 254,540 1,158,157,000
15/08/2018 4,540 -0.21 ▼ -4.63 4,750 4,990 4,500 686,080 3,114,803,200
14/08/2018 4,750 0.31 ▲ 6.53 4,440 4,750 4,750 305,490 1,451,077,500
13/08/2018 4,440 0.29 ▲ 6.53 4,150 4,440 4,110 422,170 1,874,434,800
10/08/2018 4,150 -0.08 ▼ -1.93 4,230 4,240 4,070 296,700 1,231,305,000
09/08/2018 4,230 -0.06 ▼ -1.42 4,290 4,290 4,160 549,850 2,325,865,500
08/08/2018 4,290 -0.02 ▼ -0.47 4,310 4,370 4,250 239,050 1,025,524,500
07/08/2018 4,310 -0.02 ▼ -0.46 4,330 4,380 4,280 305,310 1,315,886,100
06/08/2018 4,330 -0.03 ▼ -0.69 4,360 4,440 4,330 175,910 761,690,300
05/08/2018 4,360 -0.09 ▼ -2.06 4,450 4,540 4,360 386,660 1,685,837,600
03/08/2018 4,360 -0.09 ▼ -2.06 4,450 4,540 4,360 386,660 1,685,837,600
02/08/2018 4,450 -0.05 ▼ -1.12 4,500 4,580 4,420 127,850 568,932,500
01/08/2018 4,500 -0.08 ▼ -1.78 4,580 4,580 4,500 202,070 909,315,000
31/07/2018 4,580 -0.01 ▼ -0.22 4,580 4,580 4,490 469,380 2,149,760,400
30/07/2018 4,580 -0.12 ▼ -2.62 4,700 4,800 4,540 484,820 2,220,475,600
28/07/2018 4,700 0.14 ▲ 2.98 4,560 4,780 4,560 284,220 1,335,834,000
27/07/2018 4,700 0.14 ▲ 2.98 4,560 4,780 4,560 284,220 1,335,834,000
26/07/2018 4,560 -0.31 ▼ -6.80 4,870 4,870 4,530 1,979,010 9,024,285,600
25/07/2018 4,870 -0.14 ▼ -2.87 5,010 5,030 4,800 922,010 4,490,188,700
24/07/2018 5,010 -0.29 ▼ -5.79 5,300 5,290 5,000 816,000 4,088,160,000
23/07/2018 5,300 0.05 ▲ 0.94 5,250 5,400 5,200 954,170 5,057,101,000
20/07/2018 5,250 0.02 ▲ 0.38 5,230 5,400 5,190 1,021,420 5,362,455,000
19/07/2018 5,230 -0.12 ▼ -2.29 5,350 5,330 5,180 976,550 5,107,356,500
18/07/2018 5,350 0.12 ▲ 2.24 5,230 5,490 5,300 955,280 5,110,748,000
17/07/2018 5,230 0.20 ▲ 3.82 5,230 5,590 5,230 1,053,910 5,511,949,300
16/07/2018 5,230 0.34 ▲ 6.50 4,890 5,230 4,890 1,534,470 8,025,278,100
13/07/2018 4,890 0.09 ▲ 1.84 4,800 4,890 4,610 184,500 902,205,000
12/07/2018 4,800 -0.02 ▼ -0.42 4,800 4,820 4,690 177,740 853,152,000
11/07/2018 4,800 -0.13 ▼ -2.71 4,930 4,860 4,720 164,420 789,216,000
10/07/2018 4,930 -0.07 ▼ -1.42 4,930 5,000 4,810 203,410 1,002,811,300
09/07/2018 4,930 0.13 ▲ 2.64 4,800 4,980 4,820 282,610 1,393,267,300
08/07/2018 5,340 0.34 ▲ 6.37 5,000 5,340 4,980 297,330 1,587,742,200
06/07/2018 5,340 0.34 ▲ 6.37 5,000 5,340 4,980 297,330 1,587,742,200
05/07/2018 5,000 0.05 ▲ 1.00 4,950 5,100 4,910 346,830 1,734,150,000
04/07/2018 4,950 -0.05 ▼ -1.01 5,000 5,000 4,880 195,460 967,527,000
03/07/2018 5,000 -0.16 ▼ -3.20 5,160 5,180 4,920 255,910 1,279,550,000
02/07/2018 5,160 0.07 ▲ 1.36 5,090 5,280 5,080 362,170 1,868,797,200
29/06/2018 5,090 -0.01 ▼ -0.20 5,090 0 0 192,750 981,097,500
28/06/2018 5,090 -0.02 ▼ -0.39 5,110 5,120 5,000 217,590 1,107,533,100
27/06/2018 5,110 0.01 ▲ 0.20 5,100 5,170 5,080 348,160 1,779,097,600
26/06/2018 5,100 -0.04 ▼ -0.78 5,140 5,190 4,950 252,910 1,289,841,000
25/06/2018 5,140 0.24 ▲ 4.67 4,900 5,240 4,920 378,200 1,943,948,000
22/06/2018 4,900 -0.05 ▼ -1.02 4,900 4,930 4,800 116,860 572,614,000
21/06/2018 4,900 0.05 ▲ 1.02 4,850 4,990 4,830 140,950 690,655,000
20/06/2018 4,850 0.08 ▲ 1.65 4,850 4,940 4,750 165,060 800,541,000
19/06/2018 4,850 -0.17 ▼ -3.51 5,020 5,020 4,810 398,240 1,931,464,000
18/06/2018 5,020 -0.07 ▼ -1.39 5,090 5,110 4,980 642,850 3,227,107,000
17/06/2018 5,090 -0.07 ▼ -1.38 5,090 5,090 4,950 397,710 2,024,343,900
15/06/2018 5,090 -0.07 ▼ -1.38 5,090 5,090 4,950 397,710 2,024,343,900
14/06/2018 5,090 -0.03 ▼ -0.59 5,120 5,120 5,010 307,390 1,564,615,100
13/06/2018 5,120 0.02 ▲ 0.39 5,100 5,150 5,010 290,700 1,488,384,000
12/06/2018 5,100 -0.10 ▼ -1.96 5,200 5,200 5,000 520,720 2,655,672,000
11/06/2018 5,200 -0.08 ▼ -1.54 5,280 5,280 5,100 520,080 2,704,416,000
10/06/2018 5,280 -0.04 ▼ -0.76 5,320 5,370 5,200 331,560 1,750,636,800
08/06/2018 5,280 -0.04 ▼ -0.76 5,320 5,370 5,200 331,560 1,750,636,800
07/06/2018 5,320 0.01 ▲ 0.19 5,310 5,370 5,200 1,607,490 8,551,846,800
06/06/2018 5,310 0.02 ▲ 0.38 5,290 5,370 5,200 816,120 4,333,597,200
05/06/2018 5,290 -0.04 ▼ -0.76 5,290 5,370 5,240 435,410 2,303,318,900
04/06/2018 5,290 0.20 ▲ 3.78 5,090 5,380 5,100 1,424,450 7,535,340,500
01/06/2018 5,090 0.08 ▲ 1.57 5,010 5,230 5,020 689,160 3,507,824,400
31/05/2018 5,010 -0.08 ▼ -1.60 5,090 5,160 4,930 323,390 1,620,183,900
30/05/2018 5,090 -0.03 ▼ -0.59 5,120 5,150 4,960 364,420 1,854,897,800
29/05/2018 5,120 0.12 ▲ 2.34 5,000 5,140 4,860 474,070 2,427,238,400
28/05/2018 5,000 -0.06 ▼ -1.20 5,060 5,150 4,730 428,540 2,142,700,000
27/05/2018 5,060 -0.13 ▼ -2.57 5,190 5,200 5,060 392,890 1,988,023,400
25/05/2018 5,060 -0.13 ▼ -2.57 5,190 5,200 5,060 392,890 1,988,023,400
24/05/2018 5,190 -0.01 ▼ -0.19 5,190 5,250 5,120 224,810 1,166,763,900
23/05/2018 5,190 -0.04 ▼ -0.77 5,230 5,220 5,080 268,460 1,393,307,400
22/05/2018 5,230 -0.11 ▼ -2.10 5,230 5,400 5,050 323,250 1,690,597,500
21/05/2018 5,230 0.02 ▲ 0.38 5,210 5,400 5,170 1,003,140 5,246,422,200
20/05/2018 5,210 -0.03 ▼ -0.58 5,240 5,500 5,150 572,130 2,980,797,300
18/05/2018 5,210 -0.03 ▼ -0.58 5,240 5,500 5,150 572,130 2,980,797,300
17/05/2018 5,240 -0.17 ▼ -3.24 5,410 5,580 5,220 397,580 2,083,319,200
16/05/2018 5,410 -0.19 ▼ -3.51 5,600 5,600 5,410 521,080 2,819,042,800
15/05/2018 5,600 0.22 ▲ 3.93 5,380 5,750 5,300 1,366,170 7,650,552,000
14/05/2018 5,380 0.15 ▲ 2.79 5,230 5,390 5,230 1,011,620 5,442,515,600
13/05/2018 5,230 -0.06 ▼ -1.15 5,290 5,320 5,100 599,450 3,135,123,500
11/05/2018 5,230 -0.06 ▼ -1.15 5,290 5,320 5,100 599,450 3,135,123,500
10/05/2018 5,290 -0.01 ▼ -0.19 5,300 5,390 5,250 355,130 1,878,637,700
09/05/2018 5,300 0.03 ▲ 0.57 5,270 5,390 5,200 535,280 2,836,984,000
08/05/2018 5,270 0.08 ▲ 1.52 5,190 5,380 5,150 536,170 2,825,615,900
07/05/2018 5,190 0.01 ▲ 0.19 5,180 5,300 5,100 340,350 1,766,416,500
04/05/2018 5,180 0.08 ▲ 1.54 5,100 5,240 5,030 280,680 1,453,922,400
03/05/2018 5,100 -0.20 ▼ -3.92 5,300 5,300 5,100 382,380 1,950,138,000
02/05/2018 5,300 -0.13 ▼ -2.45 5,430 5,430 5,170 372,230 1,972,819,000
28/04/2018 5,430 0.03 ▲ 0.55 5,400 5,440 5,220 456,930 2,481,129,900
27/04/2018 5,430 0.03 ▲ 0.55 5,400 5,440 5,220 456,930 2,481,129,900
26/04/2018 5,400 0.11 ▲ 2.04 5,290 5,660 5,200 626,240 3,381,696,000
25/04/2018 5,290 -0.09 ▼ -1.70 5,290 5,350 4,930 831,230 4,397,206,700
24/04/2018 5,290 -0.09 ▼ -1.70 5,290 5,350 4,930 831,230 4,397,206,700
23/04/2018 5,290 -0.15 ▼ -2.84 5,440 5,440 5,060 853,320 4,514,062,800
21/04/2018 5,440 0.08 ▲ 1.47 5,360 5,540 5,300 502,530 2,733,763,200
20/04/2018 5,440 0.08 ▲ 1.47 5,360 5,540 5,300 502,530 2,733,763,200
19/04/2018 5,360 -0.14 ▼ -2.61 5,500 5,500 5,300 397,530 2,130,760,800
18/04/2018 5,500 -0.20 ▼ -3.64 5,700 5,790 5,500 496,800 2,732,400,000
13/04/2018 5,320 0.06 ▲ 1.13 5,260 5,390 5,260 487,580 2,593,925,600
12/04/2018 5,260 0.04 ▲ 0.76 5,220 5,330 5,200 437,100 2,299,146,000
11/04/2018 5,220 0.01 ▲ 0.19 5,210 5,400 5,200 573,360 2,992,939,200
10/04/2018 5,210 0.01 ▲ 0.19 5,200 5,210 5,150 397,470 2,070,818,700
09/04/2018 5,200 0.04 ▲ 0.77 5,160 5,300 5,190 359,090 1,867,268,000
06/04/2018 5,160 -0.04 ▼ -0.78 5,200 5,200 5,120 357,100 1,842,636,000
05/04/2018 5,200 0.02 ▲ 0.38 5,180 5,210 5,130 601,220 3,126,344,000
04/04/2018 5,180 0.04 ▲ 0.77 5,140 5,230 5,120 448,610 2,323,799,800
03/04/2018 5,140 -0.06 ▼ -1.17 5,200 5,270 5,110 407,190 2,092,956,600
02/04/2018 5,200 -0.05 ▼ -0.96 5,250 5,320 5,080 452,560 2,353,312,000
30/03/2018 5,250 -0.05 ▼ -0.95 5,300 5,250 5,100 519,510 2,727,427,500
29/03/2018 5,300 -0.18 ▼ -3.40 5,480 5,540 5,230 415,580 2,202,574,000
28/03/2018 5,480 0.01 ▲ 0.18 5,480 5,750 5,400 566,140 3,102,447,200
27/03/2018 5,480 0.35 ▲ 6.39 5,130 5,480 5,070 1,042,910 5,715,146,800
26/03/2018 5,130 -0.11 ▼ -2.14 5,240 5,270 5,130 344,320 1,766,361,600
25/03/2018 5,240 0.07 ▲ 1.34 5,170 5,240 5,000 507,310 2,658,304,400
23/03/2018 5,240 0.07 ▲ 1.34 5,170 5,240 5,000 507,310 2,658,304,400
22/03/2018 5,170 -0.13 ▼ -2.51 5,300 5,490 5,110 820,130 4,240,072,100
21/03/2018 5,300 -0.33 ▼ -6.23 5,260 5,550 5,260 1,047,330 5,550,849,000
20/03/2018 5,260 -0.37 ▼ -7.03 5,630 5,630 5,240 835,110 4,392,678,600
19/03/2018 5,630 -0.77 ▼ -13.68 5,780 5,780 5,410 757,580 4,265,175,400
16/03/2018 5,780 -0.62 ▼ -10.73 5,960 5,960 5,600 680,530 3,933,463,400
15/03/2018 5,960 -0.44 ▼ -7.38 6,400 6,490 5,960 1,623,330 9,675,046,800
14/03/2018 6,400 0.25 ▲ 3.91 6,150 6,580 6,150 1,994,770 12,766,528,000
13/03/2018 6,150 0.40 ▲ 6.50 5,750 6,150 6,150 535,510 3,293,386,500
12/03/2018 5,750 0.72 ▲ 12.52 5,030 5,380 5,040 2,158,650 12,412,237,500
09/03/2018 5,380 0.35 ▲ 6.51 5,030 5,380 5,040 2,685,840 14,449,819,200
08/03/2018 5,030 -0.08 ▼ -1.59 5,110 5,120 5,000 165,880 834,376,400
07/03/2018 5,110 -0.06 ▼ -1.17 5,110 5,110 4,920 337,180 1,722,989,800
06/03/2018 5,110 -0.09 ▼ -1.76 5,110 5,110 4,850 128,800 658,168,000
05/03/2018 5,110 -0.04 ▼ -0.78 5,150 5,160 4,850 144,070 736,197,700
02/03/2018 5,150 0.01 ▲ 0.19 5,150 5,190 5,140 149,920 772,088,000
01/03/2018 5,150 0.07 ▲ 1.36 5,080 5,240 5,090 111,570 574,585,500
28/02/2018 5,080 -0.01 ▼ -0.20 5,090 5,090 5,000 92,810 471,474,800
27/02/2018 5,090 -0.04 ▼ -0.79 5,130 5,130 5,000 109,990 559,849,100
26/02/2018 5,130 -0.06 ▼ -1.17 5,190 5,190 5,010 126,910 651,048,300
25/02/2018 5,190 0.01 ▲ 0.19 5,180 5,230 5,000 57,880 300,397,200
23/02/2018 5,190 0.01 ▲ 0.19 5,180 5,230 5,000 57,880 300,397,200
22/02/2018 5,180 -0.03 ▼ -0.58 5,210 5,260 5,010 62,510 323,801,800
21/02/2018 5,210 0.01 ▲ 0.19 5,200 5,280 4,850 53,670 279,620,700
13/02/2018 5,200 0.01 ▲ 0.19 5,190 5,220 5,190 17,660 91,832,000
12/02/2018 5,190 0.05 ▲ 0.96 5,140 5,300 5,150 129,140 670,236,600
09/02/2018 5,140 -0.09 ▼ -1.75 5,230 5,200 5,000 52,820 271,494,800
08/02/2018 5,230 0.15 ▲ 2.87 5,080 5,350 4,940 118,760 621,114,800
07/02/2018 5,080 0.05 ▲ 0.98 5,030 5,080 4,600 366,340 1,861,007,200
06/02/2018 4,750 -0.28 ▼ -5.89 5,030 5,350 4,680 58,580 278,255,000
05/02/2018 5,030 -0.37 ▼ -7.36 5,400 5,400 5,030 124,710 627,291,300
03/02/2018 5,400 -0.05 ▼ -0.93 5,400 5,400 5,350 106,030 572,562,000
02/02/2018 5,400 -0.05 ▼ -0.93 5,400 5,400 5,350 106,030 572,562,000
01/02/2018 5,400 -0.01 ▼ -0.19 5,400 5,440 5,350 79,670 430,218,000
31/01/2018 5,400 -0.15 ▼ -2.78 5,550 5,530 5,340 84,510 456,354,000
30/01/2018 5,550 -0.01 ▼ -0.18 5,560 5,580 5,310 108,640 602,952,000
29/01/2018 5,560 -0.06 ▼ -1.08 5,620 5,610 5,490 127,820 710,679,200
26/01/2018 5,620 -0.03 ▼ -0.53 5,650 5,680 5,490 97,080 545,589,600
25/01/2018 5,650 -0.09 ▼ -1.59 5,740 5,740 5,600 148,450 838,742,500
24/01/2018 6,240 0.47 ▲ 7.53 5,770 5,770 5,600 312,260 1,948,502,400
22/01/2018 5,710 -0.06 ▼ -1.05 5,770 5,770 5,600 113,610 648,713,100
20/01/2018 5,770 0.02 ▲ 0.35 5,750 5,800 5,700 227,390 1,312,040,300
19/01/2018 5,770 0.02 ▲ 0.35 5,750 5,800 5,700 227,390 1,312,040,300
18/01/2018 5,750 -0.05 ▼ -0.87 5,800 5,780 5,700 100,210 576,207,500
17/01/2018 5,800 -0.02 ▼ -0.34 5,820 5,820 5,720 156,160 905,728,000
16/01/2018 5,820 -0.01 ▼ -0.17 5,830 5,830 5,700 193,560 1,126,519,200
15/01/2018 5,830 -0.02 ▼ -0.34 5,850 5,850 5,750 137,760 803,140,800
12/01/2018 5,850 -0.03 ▼ -0.51 5,850 5,900 5,820 97,330 569,380,500
11/01/2018 5,850 0.03 ▲ 0.51 5,820 5,890 5,800 262,540 1,535,859,000
10/01/2018 5,820 0.05 ▲ 0.86 5,770 5,850 5,720 121,420 706,664,400
09/01/2018 5,770 -0.05 ▼ -0.87 5,820 5,820 5,740 75,780 437,250,600
08/01/2018 5,820 -0.03 ▼ -0.52 5,850 5,890 5,770 118,480 689,553,600
07/01/2018 5,850 -0.05 ▼ -0.85 5,900 5,920 5,790 125,150 732,127,500
05/01/2018 5,850 -0.05 ▼ -0.85 5,900 5,920 5,790 125,150 732,127,500
04/01/2018 5,900 -0.05 ▼ -0.85 5,950 5,950 5,730 147,740 871,666,000
03/01/2018 5,950 0.07 ▲ 1.18 5,880 6,000 5,890 148,380 882,861,000
02/01/2018 5,880 0.08 ▲ 1.36 5,800 5,950 5,800 95,080 559,070,400
01/01/2018 5,800 -0.16 ▼ -2.76 5,960 6,000 5,800 159,000 922,200,000
29/12/2017 5,800 -0.16 ▼ -2.76 5,960 6,000 5,800 159,000 922,200,000
28/12/2017 5,960 -0.01 ▼ -0.17 5,970 6,030 5,900 117,360 699,465,600
27/12/2017 5,970 -0.03 ▼ -0.50 6,000 6,030 5,900 119,600 714,012,000
26/12/2017 6,000 -0.01 ▼ -0.17 6,000 6,010 5,960 100,310 601,860,000
25/12/2017 6,000 -0.04 ▼ -0.67 6,040 6,050 5,980 139,840 839,040,000
24/12/2017 6,040 -0.05 ▼ -0.83 6,040 6,040 5,980 167,450 1,011,398,000
22/12/2017 6,040 -0.05 ▼ -0.83 6,040 6,040 5,980 167,450 1,011,398,000
21/12/2017 6,040 -0.03 ▼ -0.50 6,040 6,040 5,990 216,590 1,308,203,600
20/12/2017 6,040 0.01 ▲ 0.17 6,030 6,060 5,990 211,660 1,278,426,400
19/12/2017 6,060 -0.01 ▼ -0.17 6,060 6,100 6,000 235,360 1,426,281,600
18/12/2017 6,060 0.01 ▲ 0.17 6,060 6,100 6,060 8,020 48,601,200
16/12/2017 6,060 -0.01 ▼ -0.17 6,070 6,150 6,030 98,300 595,698,000
15/12/2017 6,150 0.08 ▲ 1.30 6,070 6,150 6,070 32,470 199,690,500
14/12/2017 6,120 0.07 ▲ 1.14 6,050 6,120 6,110 2,800 17,136,000
13/12/2017 6,090 0.08 ▲ 1.31 6,010 6,090 6,050 44,350 270,091,500
12/12/2017 6,090 0.03 ▲ 0.49 6,060 6,090 6,080 6,000 36,540,000
11/12/2017 6,070 0.04 ▲ 0.66 6,030 6,070 6,030 8,270 50,198,900
10/12/2017 6,030 -0.12 ▼ -1.99 6,150 6,170 6,020 138,040 832,381,200
08/12/2017 6,150 -0.01 ▼ -0.16 6,150 6,170 6,070 24,750 152,212,500
07/12/2017 6,150 -0.02 ▼ -0.33 6,170 6,170 6,030 95,340 586,341,000
05/12/2017 6,110 -0.16 ▼ -2.55 6,380 6,380 6,050 226,880 1,386,236,800
04/12/2017 6,270 -0.13 ▼ -2.03 6,010 6,450 6,010 338,260 2,120,890,200
01/12/2017 6,400 0.11 ▲ 1.75 6,000 6,440 6,000 326,640 2,090,496,000
30/11/2017 6,290 0.17 ▲ 2.78 6,150 6,530 6,010 339,960 2,138,348,400
29/11/2017 6,120 -0.15 ▼ -2.39 6,270 6,270 6,010 277,110 1,695,913,200
28/11/2017 6,270 0.01 ▲ 0.16 6,380 6,380 6,010 291,880 1,830,087,600
27/11/2017 6,260 0.02 ▲ 0.32 6,240 6,580 6,200 258,480 1,618,084,800
24/11/2017 6,240 0.20 ▲ 3.31 6,010 6,450 5,990 312,260 1,948,502,400
23/11/2017 6,040 -0.11 ▼ -1.79 6,220 6,220 6,040 146,910 887,336,400
22/11/2017 6,150 -0.03 ▼ -0.49 6,190 6,200 6,060 106,740 656,451,000
21/11/2017 6,180 -0.03 ▼ -0.48 6,250 6,280 6,140 139,660 863,098,800
20/11/2017 6,210 0.00 ■■ 0.00 6,390 6,390 6,150 110,260 684,714,600
17/11/2017 6,210 0.09 ▲ 1.47 6,170 6,340 6,170 122,730 762,153,300
16/11/2017 6,120 -0.28 ▼ -4.38 6,420 6,420 6,120 274,610 1,680,613,200
15/11/2017 6,400 0.03 ▲ 0.47 6,300 6,400 6,180 177,160 1,133,824,000
14/11/2017 6,370 -0.13 ▼ -2.00 6,200 6,470 6,200 107,100 682,227,000
13/11/2017 6,500 -0.03 ▼ -0.46 6,530 6,650 6,350 119,230 774,995,000
10/11/2017 6,530 0.03 ▲ 0.46 6,500 6,650 6,460 116,650 761,724,500
09/11/2017 6,500 0.00 ■■ 0.00 6,500 6,740 6,430 147,400 958,100,000
08/11/2017 6,500 -0.08 ▼ -1.22 6,500 6,620 6,420 97,230 631,995,000
07/11/2017 6,580 0.08 ▲ 1.23 6,500 6,600 6,400 281,240 1,850,559,200
06/11/2017 6,500 -0.14 ▼ -2.11 6,690 6,690 6,480 188,920 1,227,980,000
03/11/2017 6,640 -0.14 ▼ -2.06 6,780 6,780 6,400 192,220 1,276,340,800
02/11/2017 6,780 0.01 ▲ 0.15 6,710 6,900 6,400 150,050 1,017,339,000
01/11/2017 6,770 0.15 ▲ 2.27 6,800 6,940 6,700 149,860 1,014,552,200
31/10/2017 6,620 -0.34 ▼ -4.89 7,000 7,250 6,620 406,610 2,691,758,200
30/10/2017 6,960 0.11 ▲ 1.61 7,070 7,320 6,860 79,290 551,858,400
27/10/2017 6,850 0.05 ▲ 0.74 6,800 6,850 6,720 206,130 1,411,990,500
26/10/2017 6,800 -0.10 ▼ -1.45 6,900 7,190 6,800 238,450 1,621,460,000
25/10/2017 6,900 -0.38 ▼ -5.22 7,300 7,380 6,900 210,660 1,453,554,000
24/10/2017 7,280 0.00 ■■ 0.00 7,200 7,550 7,000 146,270 1,064,845,600
23/10/2017 7,280 0.18 ▲ 2.54 7,100 7,590 7,060 281,430 2,048,810,400
20/10/2017 7,100 0.01 ▲ 0.14 7,100 7,100 6,900 256,140 1,818,594,000
19/10/2017 7,090 0.01 ▲ 0.14 7,090 7,120 6,900 99,790 707,511,100
18/10/2017 7,080 0.11 ▲ 1.58 7,000 7,100 6,900 127,080 899,726,400
17/10/2017 6,970 0.27 ▲ 4.03 6,700 6,980 6,700 141,590 986,882,300
16/10/2017 6,700 -0.27 ▼ -3.87 7,000 7,000 6,700 238,040 1,594,868,000
13/10/2017 6,970 -0.06 ▼ -0.85 7,030 7,100 6,740 54,470 379,655,900
12/10/2017 7,030 -0.07 ▼ -0.99 7,150 7,190 7,010 57,340 403,100,200
11/10/2017 7,100 0.10 ▲ 1.43 7,100 7,100 6,930 54,090 384,039,000
10/10/2017 7,000 -0.25 ▼ -3.45 7,000 7,230 7,000 152,730 1,069,110,000
09/10/2017 7,250 -0.17 ▼ -2.29 7,410 7,420 7,250 46,200 334,950,000
06/10/2017 7,420 -0.13 ▼ -1.72 7,350 7,580 7,350 44,040 326,776,800
05/10/2017 7,550 0.03 ▲ 0.40 7,520 7,700 7,520 486,540 3,673,377,000
04/10/2017 7,520 0.00 ■■ 0.00 7,500 7,610 7,500 52,910 397,883,200
03/10/2017 7,520 -0.52 ▼ -6.47 7,640 7,970 7,500 82,080 617,241,600
02/10/2017 8,040 -0.01 ▼ -0.12 8,100 8,100 7,700 220,110 1,769,684,400
29/09/2017 8,050 -0.06 ▼ -0.74 8,200 8,200 8,050 51,380 413,609,000
28/09/2017 8,110 -0.13 ▼ -1.58 8,090 8,240 8,090 31,810 257,979,100
27/09/2017 8,240 0.07 ▲ 0.86 8,190 8,290 8,150 461,470 3,802,512,800
26/09/2017 8,170 0.01 ▲ 0.12 8,150 8,200 8,070 173,200 1,415,044,000
25/09/2017 8,160 0.01 ▲ 0.12 8,080 8,170 8,000 325,480 2,655,916,800
22/09/2017 8,150 0.00 ■■ 0.00 8,060 8,150 8,010 355,600 2,898,140,000
21/09/2017 8,150 -0.05 ▼ -0.61 8,200 8,210 8,050 214,270 1,746,300,500
20/09/2017 8,200 -0.01 ▼ -0.12 8,220 8,220 8,050 148,520 1,217,864,000
19/09/2017 8,210 0.00 ■■ 0.00 8,200 8,220 8,150 353,020 2,898,294,200
18/09/2017 8,210 0.01 ▲ 0.12 8,200 8,250 8,150 234,120 1,922,125,200
15/09/2017 8,200 -0.10 ▼ -1.20 8,300 8,390 8,090 306,910 2,516,662,000
14/09/2017 8,300 0.11 ▲ 1.34 8,200 8,340 8,200 492,500 4,087,750,000
13/09/2017 8,190 0.00 ■■ 0.00 8,300 8,300 8,050 235,130 1,925,714,700
12/09/2017 8,190 0.00 ■■ 0.00 8,190 8,290 8,180 437,410 3,582,387,900
11/09/2017 8,190 0.02 ▲ 0.24 8,170 8,190 8,050 316,900 2,595,411,000
08/09/2017 8,170 0.00 ■■ 0.00 8,120 8,320 8,120 819,900 6,698,583,000
07/09/2017 8,170 -0.51 ▼ -5.88 8,640 8,640 8,170 495,050 4,044,558,500
06/09/2017 8,680 0.02 ▲ 0.23 8,700 8,800 8,100 1,222,480 10,611,126,400
05/09/2017 8,660 0.56 ▲ 6.91 8,100 8,660 8,100 1,716,430 14,864,283,800
01/09/2017 8,100 -0.51 ▼ -5.92 8,610 8,680 8,010 1,568,360 12,703,716,000
31/08/2017 8,610 -0.39 ▼ -4.33 8,980 8,980 8,370 1,181,930 10,176,417,300
30/08/2017 9,000 0.00 ■■ 0.00 8,680 9,200 8,370 1,343,310 12,089,790,000
29/08/2017 9,000 0.06 ▲ 0.67 8,940 9,300 8,500 1,530,270 13,772,430,000
28/08/2017 8,940 0.58 ▲ 6.94 8,420 8,940 8,390 2,305,420 20,610,454,800
25/08/2017 8,360 0.54 ▲ 6.91 7,850 8,360 7,820 1,724,600 14,417,656,000
24/08/2017 7,820 -0.58 ▼ -6.90 7,840 8,100 7,820 471,750 3,689,085,000
23/08/2017 8,400 -0.63 ▼ -6.98 9,000 9,000 8,400 1,225,180 10,291,512,000
22/08/2017 9,030 -0.67 ▼ -6.91 9,450 9,500 9,030 707,640 6,389,989,200
21/08/2017 9,700 -0.30 ▼ -3.00 9,980 9,980 9,300 1,108,450 10,751,965,000
18/08/2017 10,000 -0.15 ▼ -1.48 10,100 10,150 9,440 2,053,250 20,532,500,000
17/08/2017 10,150 0.15 ▲ 1.50 10,000 10,150 9,300 1,040,220 10,558,233,000
16/08/2017 10,000 -0.25 ▼ -2.44 10,350 10,350 9,540 798,660 7,986,600,000
15/08/2017 10,250 0.00 ■■ 0.00 10,400 10,650 10,200 1,496,610 15,340,252,500
14/08/2017 10,250 -0.75 ▼ -6.82 10,950 10,950 10,250 574,250 5,886,062,500
11/08/2017 11,000 -0.35 ▼ -3.08 11,300 11,300 10,600 681,220 7,493,420,000
10/08/2017 11,350 -0.20 ▼ -1.73 11,550 12,000 10,750 1,182,230 13,418,310,500
09/08/2017 11,550 -0.85 ▼ -6.85 12,300 12,300 11,550 752,770 8,694,493,500
08/08/2017 12,400 -0.55 ▼ -4.25 12,900 12,900 12,050 725,610 8,997,564,000
07/08/2017 12,950 0.65 ▲ 5.28 12,600 12,950 12,400 524,970 6,798,361,500
04/08/2017 12,300 0.80 ▲ 6.96 11,500 12,300 10,750 1,465,130 18,021,099,000
03/08/2017 11,500 -0.15 ▼ -1.29 11,700 11,700 10,850 396,900 4,564,350,000
02/08/2017 11,650 0.05 ▲ 0.43 11,600 11,750 11,450 276,120 3,216,798,000
01/08/2017 11,600 -0.20 ▼ -1.69 11,000 11,700 11,000 2,075,200 24,072,320,000
31/07/2017 11,800 -0.70 ▼ -5.60 11,700 12,150 11,650 1,594,360 18,813,448,000
28/07/2017 12,500 0.05 ▲ 0.40 12,450 12,500 11,600 262,480 3,281,000,000
27/07/2017 12,450 -0.35 ▼ -2.73 12,500 12,500 11,950 194,160 2,417,292,000
26/07/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,300 204,600 2,618,880,000
25/07/2017 12,800 0.15 ▲ 1.19 13,000 13,000 12,100 170,850 2,186,880,000
24/07/2017 12,650 0.00 ■■ 0.00 11,800 13,050 11,800 497,610 6,294,766,500
21/07/2017 12,650 -0.95 ▼ -6.99 13,600 13,600 12,650 263,840 3,337,576,000
20/07/2017 13,600 0.05 ▲ 0.37 13,200 13,800 12,800 147,400 2,004,640,000
19/07/2017 13,550 -1.00 ▼ -6.87 14,550 14,550 13,550 1,208,790 16,379,104,500
18/07/2017 14,550 0.75 ▲ 5.43 13,700 14,650 13,650 2,198,900 31,993,995,000
17/07/2017 13,800 0.20 ▲ 1.47 13,600 13,850 12,750 1,132,950 15,634,710,000
14/07/2017 13,600 -0.20 ▼ -1.45 12,950 13,950 12,950 506,770 6,892,072,000
13/07/2017 13,800 -1.00 ▼ -6.76 14,800 14,850 13,800 1,298,370 17,917,506,000
12/07/2017 14,800 0.35 ▲ 2.42 14,450 14,900 14,350 2,115,590 31,310,732,000
11/07/2017 14,450 0.10 ▲ 0.70 13,350 14,500 13,350 3,602,570 52,057,136,500
10/07/2017 14,350 -1.05 ▼ -6.82 15,400 15,400 14,350 2,669,680 38,309,908,000
07/07/2017 15,400 0.10 ▲ 0.65 15,000 15,500 14,950 1,528,000 23,531,200,000
06/07/2017 15,300 -1.15 ▼ -6.99 16,000 16,200 15,300 2,388,100 36,537,930,000
05/07/2017 16,450 -0.60 ▼ -3.52 17,050 17,100 15,900 1,572,490 25,867,460,500
04/07/2017 17,050 -0.15 ▼ -0.87 17,200 17,700 16,950 2,347,990 40,033,229,500
03/07/2017 17,200 -0.45 ▼ -2.55 16,450 17,300 16,450 2,676,180 46,030,296,000
30/06/2017 17,650 -1.30 ▼ -6.86 18,850 19,100 17,650 2,186,090 38,584,488,500
29/06/2017 18,950 -0.10 ▼ -0.52 19,050 19,100 18,150 2,882,890 54,630,765,500
28/06/2017 19,050 -0.25 ▼ -1.30 19,300 19,450 18,400 2,830,970 53,929,978,500
27/06/2017 19,300 0.70 ▲ 3.76 18,650 19,350 18,650 2,126,670 41,044,731,000
26/06/2017 18,600 1.20 ▲ 6.90 17,450 18,600 17,450 2,490,950 46,331,670,000
23/06/2017 17,400 0.10 ▲ 0.58 17,350 17,700 17,300 1,554,810 27,053,694,000
22/06/2017 17,300 -0.05 ▼ -0.29 17,300 17,500 16,900 1,183,930 20,481,989,000
21/06/2017 17,350 0.05 ▲ 0.29 17,300 17,600 16,950 1,505,590 26,121,986,500
20/06/2017 17,300 -0.20 ▼ -1.14 17,500 17,500 17,100 872,250 15,089,925,000
19/06/2017 17,500 -0.20 ▼ -1.13 17,900 17,900 17,100 1,253,710 21,939,925,000
16/06/2017 17,700 1.15 ▲ 6.95 16,750 17,700 16,700 3,212,380 56,859,126,000
15/06/2017 16,550 1.05 ▲ 6.77 15,450 16,550 15,200 2,860,630 47,343,426,500
14/06/2017 15,500 -0.65 ▼ -4.02 15,800 15,800 15,200 1,047,980 16,243,690,000
13/06/2017 16,150 0.10 ▲ 0.62 15,800 16,250 14,950 3,809,550 61,524,232,500
12/06/2017 16,050 0.95 ▲ 6.29 16,150 16,150 14,100 2,498,930 40,107,826,500
09/06/2017 15,100 0.95 ▲ 6.71 15,100 15,100 15,100 2,268,500 34,254,350,000
08/06/2017 14,150 0.00 ■■ 0.00 14,150 14,150 14,150 2,894,000 40,950,100,000
01/01/1970 5,780 0.00 ■■ 0.00 5,780 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