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 Sản xuất và Công nghệ Nhựa Pha Lê
Pha Le Plastics Manufacturing and Technology Joint Stock Company
Mã CK:      PLP      4.52      ▲ +0.01 (+0.22%)      (cập nhật 03:30 27/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất - Nhựa - Cao su
Website: http://phaleminerals.com.vn/vi/
PLP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/11/2024 4,520 0.01 ▲ 0.22 4,510 4,520 4,520 10 45,200
26/11/2024 4,510 -0.01 ▼ -0.22 4,520 4,540 4,500 1,810 8,163,100
25/11/2024 4,520 -0.15 ▼ -3.32 4,670 4,600 4,400 730 3,299,600
22/11/2024 4,670 0.15 ▲ 3.21 4,520 4,670 4,670 10 46,700
21/11/2024 4,520 0.02 ▲ 0.44 4,500 4,520 4,450 880 3,977,600
20/11/2024 4,500 -0.04 ▼ -0.89 4,540 4,500 4,240 1,630 7,335,000
19/11/2024 4,540 0.16 ▲ 3.52 4,380 4,540 4,300 1,010 4,585,400
18/11/2024 4,380 -0.02 ▼ -0.46 4,400 4,380 4,100 1,160 5,080,800
15/11/2024 4,400 -0.09 ▼ -2.05 4,490 4,400 4,250 730 3,212,000
14/11/2024 4,490 0.02 ▲ 0.45 4,470 4,500 4,400 1,340 6,016,600
13/11/2024 4,470 0.00 ■■ 0.00 4,470 4,470 4,460 810 3,620,700
12/11/2024 4,470 0.00 ■■ 0.00 4,470 4,500 4,450 5,010 22,394,700
11/11/2024 4,470 -0.10 ▼ -2.24 4,570 4,470 4,470 790 3,531,300
08/11/2024 4,570 -0.06 ▼ -1.31 4,630 4,590 4,550 550 2,513,500
07/11/2024 4,630 -0.03 ▼ -0.65 4,660 4,650 4,460 3,400 15,742,000
06/11/2024 4,660 0.10 ▲ 2.15 4,560 4,780 4,560 1,240 5,778,400
05/11/2024 4,560 -0.05 ▼ -1.10 4,610 4,620 4,430 4,790 21,842,400
04/11/2024 4,610 -0.01 ▼ -0.22 4,620 4,620 4,500 700 3,227,000
01/11/2024 4,620 0.01 ▲ 0.22 4,610 4,680 4,520 5,060 23,377,200
31/10/2024 4,610 -0.09 ▼ -1.95 4,700 4,700 4,610 1,290 5,946,900
30/10/2024 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 880 4,136,000
29/10/2024 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 5,910 27,777,000
28/10/2024 4,700 0.03 ▲ 0.64 4,670 4,780 4,400 2,480 11,656,000
25/10/2024 4,670 -0.10 ▼ -2.14 4,770 4,780 4,670 180 840,600
24/10/2024 4,770 0.03 ▲ 0.63 4,740 4,790 4,670 1,510 7,202,700
23/10/2024 4,740 0.00 ■■ 0.00 4,740 4,740 4,620 1,370 6,493,800
22/10/2024 4,740 0.04 ▲ 0.84 4,700 4,740 4,570 590 2,796,600
21/10/2024 4,700 0.17 ▲ 3.62 4,530 4,790 4,540 4,090 19,223,000
18/10/2024 4,530 -0.11 ▼ -2.43 4,640 4,790 4,530 7,170 32,480,100
17/10/2024 4,640 -0.03 ▼ -0.65 4,670 4,650 4,560 2,270 10,532,800
16/10/2024 4,670 -0.01 ▼ -0.21 4,680 4,680 4,650 2,730 12,749,100
15/10/2024 4,680 -0.04 ▼ -0.85 4,720 4,720 4,680 1,670 7,815,600
14/10/2024 4,720 -0.01 ▼ -0.21 4,730 4,880 4,720 8,980 42,385,600
11/10/2024 4,730 0.00 ■■ 0.00 4,730 4,750 4,720 820 3,878,600
10/10/2024 4,730 -0.07 ▼ -1.48 4,800 4,800 4,710 710 3,358,300
09/10/2024 4,800 0.00 ■■ 0.00 4,800 4,820 4,660 320 1,536,000
08/10/2024 4,800 0.03 ▲ 0.63 4,770 4,800 4,670 1,160 5,568,000
07/10/2024 4,770 0.00 ■■ 0.00 4,770 4,850 4,770 2,550 12,163,500
04/10/2024 4,770 0.02 ▲ 0.42 4,750 4,860 4,620 5,830 27,809,100
03/10/2024 4,750 -0.05 ▼ -1.05 4,800 4,900 4,750 1,570 7,457,500
02/10/2024 4,800 0.00 ■■ 0.00 4,800 4,860 4,760 260 1,248,000
01/10/2024 4,800 0.00 ■■ 0.00 4,800 4,890 4,600 890 4,272,000
30/09/2024 4,800 -0.03 ▼ -0.63 4,830 4,830 4,800 3,080 14,784,000
27/09/2024 4,830 -0.07 ▼ -1.45 4,900 4,900 4,810 880 4,250,400
26/09/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,830 9,220 45,178,000
25/09/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,810 2,720 13,328,000
24/09/2024 4,900 -0.04 ▼ -0.82 4,940 4,940 4,750 730 3,577,000
23/09/2024 4,940 0.13 ▲ 2.63 4,810 4,940 4,810 140 691,600
20/09/2024 4,810 -0.14 ▼ -2.91 4,950 4,980 4,810 1,840 8,850,400
19/09/2024 4,950 0.06 ▲ 1.21 4,890 4,950 4,780 2,380 11,781,000
18/09/2024 4,890 0.05 ▲ 1.02 4,840 4,890 4,780 2,040 9,975,600
17/09/2024 4,840 -0.01 ▼ -0.21 4,850 4,850 4,800 1,840 8,905,600
16/09/2024 4,850 -0.04 ▼ -0.82 4,890 4,920 4,790 280 1,358,000
13/09/2024 4,890 0.09 ▲ 1.84 4,800 4,930 4,780 3,070 15,012,300
12/09/2024 4,800 0.03 ▲ 0.63 4,770 4,960 4,800 1,840 8,832,000
11/09/2024 4,770 -0.16 ▼ -3.35 4,930 5,050 4,760 1,590 7,584,300
10/09/2024 4,930 -0.07 ▼ -1.42 5,000 5,000 4,900 3,460 17,057,800
09/09/2024 5,000 0.00 ■■ 0.00 5,000 5,050 4,850 1,720 8,600,000
06/09/2024 5,000 0.10 ▲ 2.00 4,900 5,040 4,900 11,720 58,600,000
05/09/2024 4,900 -0.02 ▼ -0.41 4,920 4,930 4,890 2,310 11,319,000
04/09/2024 4,920 0.02 ▲ 0.41 4,900 4,950 4,790 1,760 8,659,200
30/08/2024 4,900 0.00 ■■ 0.00 4,900 4,990 4,740 6,790 33,271,000
29/08/2024 4,900 0.10 ▲ 2.04 4,800 4,900 4,720 1,850 9,065,000
28/08/2024 4,800 -0.05 ▼ -1.04 4,850 4,900 4,800 900 4,320,000
27/08/2024 4,850 0.07 ▲ 1.44 4,780 4,950 4,730 2,650 12,852,500
26/08/2024 4,780 -0.04 ▼ -0.84 4,820 4,880 4,720 3,790 18,116,200
23/08/2024 4,820 0.00 ■■ 0.00 4,820 4,890 4,700 2,400 11,568,000
22/08/2024 4,820 0.01 ▲ 0.21 4,810 4,830 4,720 2,870 13,833,400
21/08/2024 4,810 -0.01 ▼ -0.21 4,820 4,920 4,750 200 962,000
20/08/2024 4,820 0.00 ■■ 0.00 4,820 4,950 4,700 7,130 34,366,600
19/08/2024 4,820 0.02 ▲ 0.41 4,800 4,940 4,790 2,100 10,122,000
16/08/2024 4,800 0.00 ■■ 0.00 4,800 4,840 4,690 5,340 25,632,000
15/08/2024 4,800 0.00 ■■ 0.00 4,800 4,820 4,720 4,050 19,440,000
14/08/2024 4,800 0.00 ■■ 0.00 4,800 4,840 4,630 420 2,016,000
13/08/2024 4,800 -0.03 ▼ -0.63 4,830 4,850 4,780 1,400 6,720,000
09/08/2024 4,830 0.00 ■■ 0.00 4,830 4,830 4,650 1,900 9,177,000
08/08/2024 4,830 0.00 ■■ 0.00 4,830 4,840 4,500 8,900 42,987,000
07/08/2024 4,830 -0.02 ▼ -0.41 4,850 4,970 4,700 4,420 21,348,600
06/08/2024 4,850 0.15 ▲ 3.09 4,700 4,850 4,650 10,360 50,246,000
05/08/2024 4,700 -0.20 ▼ -4.26 4,900 5,000 4,630 1,630 7,661,000
02/08/2024 4,900 -0.10 ▼ -2.04 5,000 4,910 4,750 530 2,597,000
01/08/2024 5,000 -0.10 ▼ -2.00 5,100 5,150 4,900 280 1,400,000
31/07/2024 5,100 0.16 ▲ 3.14 4,940 5,100 4,940 2,470 12,597,000
30/07/2024 4,940 0.02 ▲ 0.40 4,920 4,950 4,850 690 3,408,600
29/07/2024 4,920 0.00 ■■ 0.00 4,920 4,960 4,920 4,620 22,730,400
26/07/2024 4,920 0.05 ▲ 1.02 4,870 4,950 4,730 1,930 9,495,600
25/07/2024 4,870 -0.03 ▼ -0.62 4,900 4,900 4,700 1,830 8,912,100
24/07/2024 4,900 -0.01 ▼ -0.20 4,910 4,990 4,850 1,750 8,575,000
23/07/2024 4,910 -0.04 ▼ -0.81 4,950 5,000 4,790 2,180 10,703,800
22/07/2024 4,950 -0.04 ▼ -0.81 4,990 5,000 4,900 1,770 8,761,500
19/07/2024 4,990 -0.01 ▼ -0.20 5,000 5,000 4,900 2,110 10,528,900
18/07/2024 5,000 0.03 ▲ 0.60 4,970 5,000 4,970 2,050 10,250,000
17/07/2024 4,970 -0.06 ▼ -1.21 5,030 5,090 4,970 3,880 19,283,600
16/07/2024 5,030 -0.07 ▼ -1.39 5,100 5,120 5,010 2,310 11,619,300
15/07/2024 5,100 0.05 ▲ 0.98 5,050 5,100 5,020 2,090 10,659,000
12/07/2024 5,050 -0.01 ▼ -0.20 5,060 5,130 5,020 3,490 17,624,500
11/07/2024 5,060 0.00 ■■ 0.00 5,060 5,150 5,050 7,060 35,723,600
10/07/2024 5,060 -0.11 ▼ -2.17 5,170 5,190 5,030 1,230 6,223,800
09/07/2024 5,170 -0.01 ▼ -0.19 5,180 5,200 5,020 3,740 19,335,800
08/07/2024 5,180 0.08 ▲ 1.54 5,100 5,200 5,000 3,770 19,528,600
05/07/2024 5,100 0.00 ■■ 0.00 5,100 5,160 5,100 2,350 11,985,000
04/07/2024 5,100 0.09 ▲ 1.76 5,010 5,100 5,010 3,610 18,411,000
03/07/2024 5,010 0.00 ■■ 0.00 5,010 5,100 5,000 3,280 16,432,800
02/07/2024 5,010 -0.04 ▼ -0.80 5,050 5,050 4,960 2,190 10,971,900
01/07/2024 5,050 0.04 ▲ 0.79 5,010 5,100 5,010 230 1,161,500
28/06/2024 5,010 -0.10 ▼ -2.00 5,110 5,120 5,010 5,800 29,058,000
27/06/2024 5,110 0.00 ■■ 0.00 5,110 5,220 5,070 5,170 26,418,700
26/06/2024 5,110 -0.09 ▼ -1.76 5,200 5,200 5,110 5,540 28,309,400
25/06/2024 5,200 0.00 ■■ 0.00 5,200 5,220 5,100 2,030 10,556,000
24/06/2024 5,200 0.00 ■■ 0.00 5,200 5,240 5,190 7,170 37,284,000
21/06/2024 5,200 0.01 ▲ 0.19 5,190 5,240 5,000 4,750 24,700,000
20/06/2024 5,190 -0.07 ▼ -1.35 5,260 5,290 5,150 3,080 15,985,200
19/06/2024 5,260 0.03 ▲ 0.57 5,230 5,260 5,150 10,070 52,968,200
18/06/2024 5,230 0.05 ▲ 0.96 5,180 5,260 5,200 3,600 18,828,000
17/06/2024 5,180 0.00 ■■ 0.00 5,180 5,240 5,180 1,290 6,682,200
14/06/2024 5,180 -0.15 ▼ -2.90 5,330 5,320 5,160 4,450 23,051,000
13/06/2024 5,330 0.08 ▲ 1.50 5,250 5,330 5,200 13,310 70,942,300
12/06/2024 5,250 -0.08 ▼ -1.52 5,330 5,330 5,160 900 4,725,000
11/06/2024 5,330 -0.01 ▼ -0.19 5,340 5,330 5,170 7,100 37,843,000
10/06/2024 5,340 0.16 ▲ 3.00 5,180 5,340 5,060 7,180 38,341,200
07/06/2024 5,180 0.10 ▲ 1.93 5,080 5,430 5,090 6,640 34,395,200
06/06/2024 5,080 -0.11 ▼ -2.17 5,190 5,220 5,080 7,350 37,338,000
05/06/2024 5,190 0.01 ▲ 0.19 5,180 5,270 5,190 9,720 50,446,800
04/06/2024 5,180 0.13 ▲ 2.51 5,050 5,200 5,050 7,760 40,196,800
03/06/2024 5,050 0.00 ■■ 0.00 5,050 5,180 5,050 14,170 71,558,500
31/05/2024 5,050 -0.07 ▼ -1.39 5,120 5,180 5,010 6,200 31,310,000
30/05/2024 5,120 -0.07 ▼ -1.37 5,190 5,200 4,900 14,050 71,936,000
29/05/2024 5,190 0.17 ▲ 3.28 5,020 5,360 5,030 8,560 44,426,400
28/05/2024 5,020 -0.09 ▼ -1.79 5,110 5,130 4,970 16,610 83,382,200
27/05/2024 5,110 -0.15 ▼ -2.94 5,260 5,350 4,940 13,160 67,247,600
24/05/2024 5,260 0.34 ▲ 6.46 4,920 5,260 5,100 92,020 484,025,200
23/05/2024 4,920 0.32 ▲ 6.50 4,600 4,920 4,600 14,330 70,503,600
22/05/2024 4,600 0.06 ▲ 1.30 4,540 4,620 4,510 7,020 32,292,000
21/05/2024 4,540 0.03 ▲ 0.66 4,510 4,550 4,480 6,710 30,463,400
20/05/2024 4,510 0.00 ■■ 0.00 4,510 4,560 4,450 2,900 13,079,000
17/05/2024 4,510 0.00 ■■ 0.00 4,510 4,600 4,500 3,010 13,575,100
16/05/2024 4,510 0.00 ■■ 0.00 4,510 4,620 4,440 3,330 15,018,300
15/05/2024 4,510 0.04 ▲ 0.89 4,470 4,600 4,470 5,950 26,834,500
14/05/2024 4,470 0.00 ■■ 0.00 4,470 4,510 4,470 1,170 5,229,900
13/05/2024 4,470 -0.04 ▼ -0.89 4,510 4,600 4,450 2,970 13,275,900
10/05/2024 4,510 0.01 ▲ 0.22 4,500 4,630 4,500 2,810,000 12,673,100,000
09/05/2024 4,500 -0.10 ▼ -2.22 4,600 4,680 4,500 4,050 18,225,000
08/05/2024 4,600 0.05 ▲ 1.09 4,550 4,600 4,260 6,040 27,784,000
02/05/2024 4,600 -0.02 ▼ -0.43 4,620 4,780 4,450 590 2,714,000
26/04/2024 4,620 0.07 ▲ 1.52 4,550 4,650 4,500 3,220 14,876,400
25/04/2024 4,550 0.00 ■■ 0.00 4,550 4,650 4,450 2,440 11,102,000
24/04/2024 4,550 0.05 ▲ 1.10 4,500 4,650 4,500 3,890 17,699,500
23/04/2024 4,500 -0.02 ▼ -0.44 4,520 4,690 4,500 800 3,600,000
22/04/2024 4,520 0.07 ▲ 1.55 4,450 4,600 4,500 1,680 7,593,600
19/04/2024 4,450 0.03 ▲ 0.67 4,420 4,590 4,250 4,120 18,334,000
17/04/2024 4,420 -0.03 ▼ -0.68 4,450 4,600 4,200 2,490 11,005,800
16/04/2024 4,450 -0.20 ▼ -4.49 4,650 4,620 4,430 5,950 26,477,500
15/04/2024 4,650 -0.15 ▼ -3.23 4,800 4,820 4,650 3,660 17,019,000
12/04/2024 4,800 -0.11 ▼ -2.29 4,910 4,990 4,760 3,310 15,888,000
11/04/2024 4,910 0.00 ■■ 0.00 4,910 4,910 4,810 7,190 35,302,900
10/04/2024 4,910 -0.03 ▼ -0.61 4,940 4,990 4,900 2,480 12,176,800
09/04/2024 4,940 0.02 ▲ 0.40 4,920 4,980 4,860 3,560 17,586,400
08/04/2024 4,920 -0.13 ▼ -2.64 5,050 5,090 4,910 5,720 28,142,400
05/04/2024 5,060 0.00 ■■ 0.00 5,060 5,080 5,000 3,420 17,305,200
04/04/2024 5,060 -0.07 ▼ -1.38 5,130 5,130 5,010 3,430 17,355,800
03/04/2024 5,130 -0.01 ▼ -0.19 5,140 5,180 5,060 6,410 32,883,300
02/04/2024 5,140 0.01 ▲ 0.19 5,130 5,140 5,020 7,790 40,040,600
01/04/2024 5,130 0.08 ▲ 1.56 5,050 5,200 5,100 10,950 56,173,500
29/03/2024 5,050 -0.09 ▼ -1.78 5,140 5,150 4,930 3,590 18,129,500
28/03/2024 5,140 0.00 ■■ 0.00 5,140 5,150 5,100 4,660 23,952,400
27/03/2024 5,140 0.01 ▲ 0.19 5,130 5,180 5,090 1,980 10,177,200
26/03/2024 5,130 0.05 ▲ 0.97 5,080 5,150 5,050 5,950 30,523,500
25/03/2024 5,080 -0.03 ▼ -0.59 5,110 5,150 5,060 7,510 38,150,800
22/03/2024 5,110 0.06 ▲ 1.17 5,050 5,170 5,050 7,990 40,828,900
21/03/2024 5,050 0.00 ■■ 0.00 5,050 5,150 5,050 11,440 57,772,000
20/03/2024 5,050 0.11 ▲ 2.18 4,940 5,190 4,950 11,700 59,085,000
19/03/2024 4,940 -0.06 ▼ -1.21 5,000 5,080 4,900 7,690 37,988,600
18/03/2024 5,000 -0.13 ▼ -2.60 5,130 5,140 5,000 12,640 63,200,000
15/03/2024 5,130 0.00 ■■ 0.00 5,130 5,180 5,110 11,060 56,737,800
14/03/2024 5,130 0.00 ■■ 0.00 5,130 5,180 5,120 8,710 44,682,300
13/03/2024 5,130 0.01 ▲ 0.19 5,120 5,160 5,120 15,030 77,103,900
12/03/2024 5,120 -0.15 ▼ -2.93 5,270 5,290 5,120 9,900 50,688,000
11/03/2024 5,270 -0.05 ▼ -0.95 5,320 5,330 5,200 7,310 38,523,700
08/03/2024 5,320 -0.01 ▼ -0.19 5,330 5,330 5,160 14,590 77,618,800
07/03/2024 5,330 0.51 ▲ 9.57 4,820 5,340 5,210 9,590 51,114,700
06/03/2024 5,300 0.00 ■■ 0.00 5,300 5,400 5,250 5,280 27,984,000
05/03/2024 5,300 0.07 ▲ 1.32 5,230 5,300 5,150 28,370 150,361,000
04/03/2024 5,230 0.00 ■■ 0.00 5,230 5,280 5,160 13,010 68,042,300
01/03/2024 5,230 0.04 ▲ 0.76 5,190 5,250 5,150 17,610 92,100,300
29/02/2024 5,190 0.01 ▲ 0.19 5,180 5,260 5,120 31,660 164,315,400
28/02/2024 5,180 0.03 ▲ 0.58 5,150 5,230 5,180 23,870 123,646,600
27/02/2024 5,150 0.05 ▲ 0.97 5,100 5,220 5,100 19,150 98,622,500
26/02/2024 5,100 0.13 ▲ 2.55 4,970 5,150 4,970 24,860 126,786,000
23/02/2024 4,970 0.00 ■■ 0.00 4,970 5,040 4,920 24,400 121,268,000
22/02/2024 4,970 0.10 ▲ 2.01 4,870 5,000 4,860 13,320 66,200,400
21/02/2024 4,870 0.04 ▲ 0.82 4,830 4,870 4,800 26,840 130,710,800
20/02/2024 4,830 0.00 ■■ 0.00 4,830 4,890 4,790 23,480 113,408,400
19/02/2024 4,830 0.06 ▲ 1.24 4,770 4,870 4,760 24,580 118,721,400
16/02/2024 4,770 0.03 ▲ 0.63 4,740 4,890 4,660 16,500 78,705,000
15/02/2024 4,740 0.00 ■■ 0.00 4,740 5,000 4,630 6,020 28,534,800
07/02/2024 4,740 -0.08 ▼ -1.69 4,820 4,900 4,590 12,310 58,349,400
06/02/2024 4,820 0.04 ▲ 0.83 4,780 4,850 4,720 14,680 70,757,600
05/02/2024 4,780 -0.02 ▼ -0.42 4,800 4,900 4,700 7,110 33,985,800
02/02/2024 4,800 0.26 ▲ 5.42 4,540 4,800 4,540 25,300 121,440,000
01/02/2024 4,540 -0.06 ▼ -1.32 4,600 4,650 4,470 14,920 67,736,800
31/01/2024 4,600 -0.09 ▼ -1.96 4,690 4,750 4,540 12,770 58,742,000
30/01/2024 4,690 0.10 ▲ 2.13 4,590 4,730 4,600 22,130 103,789,700
29/01/2024 4,590 0.06 ▲ 1.31 4,530 4,620 4,530 7,920 36,352,800
19/01/2024 4,320 0.10 ▲ 2.31 4,220 4,400 4,300 14,830 64,065,600
18/01/2024 4,220 -0.07 ▼ -1.66 4,290 4,320 4,220 3,510 14,812,200
17/01/2024 4,290 0.09 ▲ 2.10 4,200 4,300 4,190 12,000 51,480,000
16/01/2024 4,200 0.03 ▲ 0.71 4,170 4,240 4,160 2,630 11,046,000
15/01/2024 4,170 0.01 ▲ 0.24 4,160 4,400 4,170 1,210 5,045,700
12/01/2024 4,160 -0.06 ▼ -1.44 4,220 4,230 4,150 10,310 42,889,600
11/01/2024 4,220 0.05 ▲ 1.18 4,170 4,260 4,150 13,210 55,746,200
10/01/2024 4,170 -0.03 ▼ -0.72 4,200 4,260 4,150 5,450 22,726,500
09/01/2024 4,200 -0.06 ▼ -1.43 4,260 4,260 4,140 12,010 50,442,000
08/01/2024 4,260 0.00 ■■ 0.00 4,260 4,360 4,170 30,850 131,421,000
05/01/2024 4,260 0.01 ▲ 0.23 4,250 4,280 4,220 2,340 9,968,400
04/01/2024 4,250 0.00 ■■ 0.00 4,250 4,290 4,220 9,150 38,887,500
03/01/2024 4,250 0.06 ▲ 1.41 4,190 4,280 4,190 3,700 15,725,000
02/01/2024 4,190 -0.03 ▼ -0.72 4,220 4,330 4,180 6,350 26,606,500
29/12/2023 4,220 -0.02 ▼ -0.47 4,240 4,340 4,200 10,470 44,183,400
28/12/2023 4,240 0.06 ▲ 1.42 4,180 4,250 4,090 7,590 32,181,600
27/12/2023 4,180 0.00 ■■ 0.00 4,180 4,200 4,170 2,920 12,205,600
26/12/2023 4,180 0.00 ■■ 0.00 4,180 4,200 4,180 1,600 6,688,000
25/12/2023 4,180 0.00 ■■ 0.00 4,180 4,250 4,120 5,690 23,784,200
22/12/2023 4,180 -0.02 ▼ -0.48 4,200 4,220 4,170 4,850 20,273,000
21/12/2023 4,200 0.03 ▲ 0.71 4,170 4,250 4,150 4,660 19,572,000
20/12/2023 4,170 0.00 ■■ 0.00 4,170 4,290 4,150 1,970 8,214,900
19/12/2023 4,170 0.00 ■■ 0.00 4,170 4,290 4,120 2,690 11,217,300
18/12/2023 4,170 -0.10 ▼ -2.40 4,270 4,300 4,170 7,920 33,026,400
15/12/2023 4,270 0.06 ▲ 1.41 4,210 4,390 4,210 7,700 32,879,000
14/12/2023 4,210 -0.12 ▼ -2.85 4,330 4,350 4,210 6,650 27,996,500
13/12/2023 4,210 -0.12 ▼ -2.85 4,330 0 0 14,250 59,992,500
12/12/2023 4,330 0.18 ▲ 4.16 4,150 4,400 4,160 20,850 90,280,500
11/12/2023 4,150 0.00 ■■ 0.00 4,150 4,180 4,080 2,440 10,126,000
08/12/2023 4,150 0.00 ■■ 0.00 4,150 4,170 4,050 7,770 32,245,500
07/12/2023 4,150 -0.01 ▼ -0.24 4,160 4,190 4,070 5,420 22,493,000
06/12/2023 4,160 0.03 ▲ 0.72 4,130 4,170 4,060 9,730 40,476,800
05/12/2023 4,130 0.02 ▲ 0.48 4,110 4,180 4,050 7,610 31,429,300
04/12/2023 4,110 0.07 ▲ 1.70 4,040 4,130 4,050 5,190 21,330,900
02/12/2023 4,040 -0.02 ▼ -0.50 4,060 4,120 3,950 4,640 18,745,600
01/12/2023 4,040 -0.02 ▼ -0.50 4,060 4,120 3,950 4,640 18,745,600
30/11/2023 4,080 0.02 ▲ 0.49 4,060 4,120 3,950 12,960 52,876,800
29/11/2023 4,060 0.02 ▲ 0.49 4,040 4,080 4,000 5,340 21,680,400
28/11/2023 4,040 0.03 ▲ 0.74 4,010 4,070 3,940 4,240 17,129,600
27/11/2023 4,010 -0.02 ▼ -0.50 4,030 4,050 3,920 6,190 24,821,900
24/11/2023 4,030 -0.05 ▼ -1.24 4,080 4,080 4,010 3,890 15,676,700
23/11/2023 4,080 -0.04 ▼ -0.98 4,120 4,120 4,070 12,990 52,999,200
22/11/2023 4,120 0.00 ■■ 0.00 4,120 4,130 4,060 7,930 32,671,600
21/11/2023 4,120 0.04 ▲ 0.97 4,080 4,130 4,030 7,000 28,840,000
20/11/2023 4,080 -0.03 ▼ -0.74 4,110 4,100 4,000 4,360 17,788,800
17/11/2023 4,110 -0.03 ▼ -0.73 4,140 4,150 4,050 9,790 40,236,900
16/11/2023 4,140 0.04 ▲ 0.97 4,100 4,140 4,070 2,410 9,977,400
15/11/2023 4,100 0.00 ■■ 0.00 4,100 4,180 4,100 3,980 16,318,000
14/11/2023 4,100 0.00 ■■ 0.00 4,100 4,150 4,040 5,680 23,288,000
13/11/2023 4,100 -0.02 ▼ -0.49 4,120 4,120 4,060 4,410 18,081,000
10/11/2023 4,120 0.00 ■■ 0.00 4,120 4,160 4,070 4,320 17,798,400
09/11/2023 4,120 0.00 ■■ 0.00 4,120 4,160 4,040 20,470 84,336,400
08/11/2023 4,120 0.08 ▲ 1.94 4,040 4,120 3,910 6,320 26,038,400
07/11/2023 4,040 -0.05 ▼ -1.24 4,090 4,170 3,810 19,300 77,972,000
06/11/2023 4,090 0.01 ▲ 0.24 4,080 4,190 3,940 3,810 15,582,900
03/11/2023 4,080 0.15 ▲ 3.68 3,930 4,090 3,920 9,530 38,882,400
02/11/2023 3,930 0.18 ▲ 4.58 3,750 3,950 3,720 9,320 36,627,600
01/11/2023 3,750 0.00 ■■ 0.00 3,750 3,850 3,660 2,670 10,012,500
31/10/2023 3,750 -0.06 ▼ -1.60 3,810 3,940 3,700 8,580 32,175,000
30/10/2023 3,810 -0.07 ▼ -1.84 3,880 3,980 3,810 3,310 12,611,100
27/10/2023 3,880 0.03 ▲ 0.77 3,850 3,980 3,800 4,300 16,684,000
26/10/2023 3,850 -0.28 ▼ -7.27 4,130 4,120 3,850 45,420 174,867,000
25/10/2023 4,130 0.02 ▲ 0.48 4,110 4,230 4,110 6,460 26,679,800
24/10/2023 4,110 0.01 ▲ 0.24 4,100 4,150 4,010 5,430 22,317,300
23/10/2023 4,100 0.00 ■■ 0.00 4,100 4,180 4,060 3,590 14,719,000
20/10/2023 4,100 0.02 ▲ 0.49 4,080 4,320 3,850 6,130 25,133,000
19/10/2023 4,080 -0.12 ▼ -2.94 4,200 4,190 4,000 5,160 21,052,800
18/10/2023 4,200 -0.05 ▼ -1.19 4,250 4,280 3,960 23,670 99,414,000
17/10/2023 4,250 -0.06 ▼ -1.41 4,310 4,340 4,210 2,340 9,945,000
16/10/2023 4,310 -0.15 ▼ -3.48 4,460 4,480 4,250 16,100 69,391,000
13/10/2023 4,460 -0.03 ▼ -0.67 4,490 4,500 4,400 7,240 32,290,400
12/10/2023 4,490 0.05 ▲ 1.11 4,440 4,490 4,400 6,300 28,287,000
11/10/2023 4,440 0.05 ▲ 1.13 4,390 4,560 4,360 5,440 24,153,600
10/10/2023 4,390 0.03 ▲ 0.68 4,360 4,460 4,370 7,140 31,344,600
09/10/2023 4,360 0.09 ▲ 2.06 4,270 4,480 4,260 4,210 18,355,600
06/10/2023 4,270 -0.14 ▼ -3.28 4,410 4,550 4,220 8,740 37,319,800
05/10/2023 4,410 -0.11 ▼ -2.49 4,520 4,590 4,410 5,870 25,886,700
04/10/2023 4,520 0.02 ▲ 0.44 4,500 4,580 4,200 6,970 31,504,400
03/10/2023 4,500 -0.16 ▼ -3.56 4,660 4,750 4,340 14,850 66,825,000
02/10/2023 4,660 0.00 ■■ 0.00 4,660 4,800 4,660 6,730 31,361,800
29/09/2023 4,660 0.01 ▲ 0.21 4,650 4,780 4,640 8,010 37,326,600
28/09/2023 4,650 -0.05 ▼ -1.08 4,700 4,900 4,650 3,300 15,345,000
27/09/2023 4,700 -0.02 ▼ -0.43 4,720 4,720 4,600 4,560 21,432,000
26/09/2023 4,720 0.01 ▲ 0.21 4,710 4,870 4,640 14,480 68,345,600
22/09/2023 4,890 -0.17 ▼ -3.48 5,060 5,050 4,860 16,780 82,054,200
21/09/2023 5,060 -0.04 ▼ -0.79 5,100 5,160 5,000 12,890 65,223,400
20/09/2023 5,100 0.16 ▲ 3.14 4,940 5,150 4,940 11,080 56,508,000
19/09/2023 4,940 -0.14 ▼ -2.83 5,080 5,090 4,870 29,120 143,852,800
18/09/2023 5,080 -0.03 ▼ -0.59 5,110 5,220 5,000 18,260 92,760,800
15/09/2023 5,110 -0.05 ▼ -0.98 5,160 5,190 5,100 12,300 62,853,000
14/09/2023 5,160 0.04 ▲ 0.78 5,120 5,260 5,100 24,540 126,626,400
13/09/2023 5,120 0.01 ▲ 0.20 5,110 5,200 5,100 17,230 88,217,600
12/09/2023 5,110 -0.01 ▼ -0.20 5,120 5,180 5,020 5,860 29,944,600
11/09/2023 5,120 0.00 ■■ 0.00 5,120 5,340 5,100 26,440 135,372,800
08/09/2023 5,120 -0.03 ▼ -0.59 5,150 5,200 5,100 9,520 48,742,400
07/09/2023 5,150 0.00 ■■ 0.00 5,150 5,300 5,150 26,710 137,556,500
06/09/2023 5,150 0.00 ■■ 0.00 5,150 5,240 5,070 10,870 55,980,500
05/09/2023 5,150 0.08 ▲ 1.55 5,070 5,150 5,070 12,650 65,147,500
31/08/2023 5,070 0.01 ▲ 0.20 5,060 5,150 5,060 7,350 37,264,500
30/08/2023 5,060 0.05 ▲ 0.99 5,010 5,100 5,000 12,020 60,821,200
29/08/2023 5,010 -0.04 ▼ -0.80 5,050 5,100 5,000 11,390 57,063,900
28/08/2023 5,050 0.05 ▲ 0.99 5,000 5,080 4,800 15,530 78,426,500
25/08/2023 5,000 -0.06 ▼ -1.20 5,060 5,090 4,980 10,030 50,150,000
24/08/2023 5,060 0.11 ▲ 2.17 4,950 5,060 4,950 15,850 80,201,000
23/08/2023 4,950 0.09 ▲ 1.82 4,860 5,050 4,860 18,330 90,733,500
22/08/2023 4,860 0.04 ▲ 0.82 4,820 4,900 4,750 20,200 98,172,000
21/08/2023 4,820 -0.21 ▼ -4.36 5,030 5,000 4,700 27,820 134,092,400
18/08/2023 5,030 -0.37 ▼ -7.36 5,400 5,400 5,030 64,040 322,121,200
17/08/2023 5,400 -0.15 ▼ -2.78 5,550 5,540 5,370 36,090 194,886,000
16/08/2023 5,550 0.00 ■■ 0.00 5,550 5,590 5,500 21,300 118,215,000
15/08/2023 5,550 0.03 ▲ 0.54 5,520 5,620 5,510 33,270 184,648,500
14/08/2023 5,520 -0.09 ▼ -1.63 5,610 5,650 5,360 31,190 172,168,800
11/08/2023 5,610 -0.12 ▼ -2.14 5,730 5,770 5,500 41,980 235,507,800
10/08/2023 5,730 -0.08 ▼ -1.40 5,810 5,970 5,730 58,240 333,715,200
09/08/2023 5,810 0.21 ▲ 3.61 5,600 5,840 5,550 69,840 405,770,400
08/08/2023 5,600 0.10 ▲ 1.79 5,500 5,650 5,510 46,170 258,552,000
07/08/2023 5,500 0.01 ▲ 0.18 5,490 5,540 5,410 43,890 241,395,000
04/08/2023 5,490 -0.01 ▼ -0.18 5,500 5,520 5,450 21,740 119,352,600
03/08/2023 5,500 0.05 ▲ 0.91 5,450 5,580 5,400 32,070 176,385,000
02/08/2023 5,450 -0.01 ▼ -0.18 5,460 5,500 5,380 33,020 179,959,000
01/08/2023 5,460 -0.09 ▼ -1.65 5,550 5,650 5,450 57,760 315,369,600
31/07/2023 5,550 -0.20 ▼ -3.60 5,750 5,700 5,530 82,370 457,153,500
28/07/2023 5,750 0.03 ▲ 0.52 5,720 5,800 5,670 23,880 137,310,000
27/07/2023 5,720 -0.01 ▼ -0.17 5,730 5,970 5,700 50,370 288,116,400
26/07/2023 5,730 -0.05 ▼ -0.87 5,780 5,800 5,690 25,140 144,052,200
25/07/2023 5,780 0.12 ▲ 2.08 5,660 5,880 5,680 53,360 308,420,800
24/07/2023 5,660 0.00 ■■ 0.00 5,660 5,680 5,560 46,570 263,586,200
21/07/2023 5,660 0.02 ▲ 0.35 5,640 5,680 5,560 8,010 45,336,600
20/07/2023 5,640 0.00 ■■ 0.00 5,640 5,640 5,470 30,160 170,102,400
19/07/2023 5,640 -0.01 ▼ -0.18 5,650 5,700 5,560 12,340 69,597,600
18/07/2023 5,650 -0.03 ▼ -0.53 5,680 5,740 5,650 15,720 88,818,000
17/07/2023 5,680 0.00 ■■ 0.00 5,680 5,790 5,680 22,610 128,424,800
14/07/2023 5,680 0.21 ▲ 3.70 5,470 5,700 5,470 43,030 244,410,400
13/07/2023 5,470 0.00 ■■ 0.00 5,470 5,550 5,450 14,990 81,995,300
12/07/2023 5,470 0.00 ■■ 0.00 5,470 5,520 5,400 15,840 86,644,800
11/07/2023 5,470 -0.08 ▼ -1.46 5,550 5,550 5,430 19,310 105,625,700
10/07/2023 5,550 0.00 ■■ 0.00 5,550 5,580 5,500 18,460 102,453,000
07/07/2023 5,550 0.16 ▲ 2.88 5,390 5,550 5,330 20,030 111,166,500
06/07/2023 5,390 -0.11 ▼ -2.04 5,500 5,420 5,350 13,580 73,196,200
05/07/2023 5,500 0.00 ■■ 0.00 5,500 5,550 5,400 20,800 114,400,000
04/07/2023 5,500 0.11 ▲ 2.00 5,390 5,520 5,400 13,810 75,955,000
03/07/2023 5,390 0.02 ▲ 0.37 5,370 5,460 5,370 12,060 65,003,400
30/06/2023 5,370 -0.03 ▼ -0.56 5,400 5,490 5,300 23,180 124,476,600
29/06/2023 5,400 -0.14 ▼ -2.59 5,540 5,550 5,400 25,220 136,188,000
28/06/2023 5,540 0.04 ▲ 0.72 5,500 5,600 5,450 28,570 158,277,800
27/06/2023 5,500 0.01 ▲ 0.18 5,490 5,550 5,450 17,190 94,545,000
26/06/2023 5,490 -0.25 ▼ -4.55 5,740 5,760 5,420 52,230 286,742,700
23/06/2023 5,740 0.00 ■■ 0.00 5,740 5,840 5,600 33,340 191,371,600
22/06/2023 5,740 0.06 ▲ 1.05 5,680 5,880 5,670 16,850 96,719,000
21/06/2023 5,680 0.20 ▲ 3.52 5,480 5,740 5,480 27,180 154,382,400
20/06/2023 5,480 0.00 ■■ 0.00 5,480 5,500 5,370 37,340 204,623,200
19/06/2023 5,480 -0.24 ▼ -4.38 5,720 5,680 5,420 36,040 197,499,200
16/06/2023 5,720 -0.12 ▼ -2.10 5,840 6,040 5,720 42,770 244,644,400
15/06/2023 5,840 -0.04 ▼ -0.68 5,880 5,980 5,770 46,010 268,698,400
14/06/2023 5,880 -0.34 ▼ -5.78 6,220 6,300 5,880 83,980 493,802,400
13/06/2023 6,220 -0.18 ▼ -2.89 6,400 6,490 6,100 68,490 426,007,800
12/06/2023 6,400 0.19 ▲ 2.97 6,210 6,490 6,150 32,190 206,016,000
09/06/2023 6,210 -0.19 ▼ -3.06 6,400 6,400 6,150 30,090 186,858,900
08/06/2023 6,400 0.28 ▲ 4.38 6,120 6,540 6,200 134,370 859,968,000
07/06/2023 6,120 0.40 ▲ 6.54 5,720 6,120 6,120 17,440 106,732,800
06/06/2023 5,720 0.37 ▲ 6.47 5,350 5,720 5,420 44,200 252,824,000
05/06/2023 5,350 0.04 ▲ 0.75 5,310 5,490 5,310 22,130 118,395,500
02/06/2023 5,310 -0.29 ▼ -5.46 5,600 5,600 5,250 59,720 317,113,200
01/06/2023 5,600 -0.02 ▼ -0.36 5,620 5,720 5,500 58,740 328,944,000
31/05/2023 5,620 0.31 ▲ 5.52 5,310 5,680 5,470 93,140 523,446,800
30/05/2023 5,310 0.34 ▲ 6.40 4,970 5,310 5,200 75,000 398,250,000
29/05/2023 4,970 0.32 ▲ 6.44 4,650 4,970 4,710 48,790 242,486,300
26/05/2023 4,650 0.02 ▲ 0.43 4,630 4,680 4,600 8,970 41,710,500
25/05/2023 4,630 0.04 ▲ 0.86 4,590 4,680 4,540 4,700 21,761,000
24/05/2023 4,590 0.01 ▲ 0.22 4,580 4,670 4,550 13,300 61,047,000
23/05/2023 4,580 -0.12 ▼ -2.62 4,700 4,750 4,530 11,560 52,944,800
22/05/2023 4,700 -0.02 ▼ -0.43 4,720 4,770 4,620 5,060 23,782,000
19/05/2023 4,720 0.00 ■■ 0.00 4,720 4,740 4,670 12,020 56,734,400
18/05/2023 4,720 0.02 ▲ 0.42 4,700 4,790 4,680 12,840 60,604,800
17/05/2023 4,700 0.00 ■■ 0.00 4,700 4,810 4,700 16,060 75,482,000
16/05/2023 4,700 -0.08 ▼ -1.70 4,780 4,800 4,650 13,730 64,531,000
15/05/2023 4,780 0.02 ▲ 0.42 4,760 4,980 4,770 41,610 198,895,800
12/05/2023 4,760 0.00 ■■ 0.00 4,760 4,800 4,720 18,630 88,678,800
11/05/2023 4,760 0.06 ▲ 1.26 4,700 4,810 4,700 49,010 233,287,600
10/05/2023 4,700 0.10 ▲ 2.13 4,600 4,850 4,550 49,680 233,496,000
09/05/2023 4,600 0.05 ▲ 1.09 4,550 4,690 4,520 14,420 66,332,000
08/05/2023 4,550 -0.01 ▼ -0.22 4,560 4,670 4,500 22,430 102,056,500
05/05/2023 4,560 0.01 ▲ 0.22 4,550 4,640 4,510 11,680 53,260,800
04/05/2023 4,550 0.15 ▲ 3.30 4,400 4,650 4,420 34,590 157,384,500
28/04/2023 4,400 -0.18 ▼ -4.09 4,580 4,610 4,400 10,860 47,784,000
27/04/2023 4,580 0.05 ▲ 1.09 4,530 4,650 4,500 9,110 41,723,800
26/04/2023 4,530 0.14 ▲ 3.09 4,390 4,690 4,300 30,080 136,262,400
25/04/2023 4,390 0.03 ▲ 0.68 4,360 4,390 4,300 6,100 26,779,000
24/04/2023 4,360 0.00 ■■ 0.00 4,360 4,390 4,320 3,330 14,518,800
21/04/2023 4,360 0.03 ▲ 0.69 4,330 4,480 4,310 7,580 33,048,800
20/04/2023 4,330 -0.02 ▼ -0.46 4,350 4,360 4,300 5,240 22,689,200
19/04/2023 4,350 -0.04 ▼ -0.92 4,390 4,410 4,300 6,010 26,143,500
18/04/2023 4,390 -0.02 ▼ -0.46 4,410 4,440 4,390 4,640 20,369,600
17/04/2023 4,410 0.02 ▲ 0.45 4,390 4,410 4,310 8,650 38,146,500
14/04/2023 4,390 -0.11 ▼ -2.51 4,500 4,500 4,390 13,060 57,333,400
13/04/2023 4,500 -0.16 ▼ -3.56 4,660 4,640 4,500 6,660 29,970,000
12/04/2023 4,660 0.01 ▲ 0.21 4,650 4,680 4,550 8,010 37,326,600
11/04/2023 4,650 0.05 ▲ 1.08 4,600 4,650 4,530 3,380 15,717,000
10/04/2023 4,600 -0.02 ▼ -0.43 4,620 4,740 4,590 6,840 31,464,000
07/04/2023 4,620 0.00 ■■ 0.00 4,620 4,740 4,550 4,400 20,328,000
06/04/2023 4,620 0.07 ▲ 1.52 4,550 4,750 4,560 22,820 105,428,400
05/04/2023 4,550 0.05 ▲ 1.10 4,500 4,600 4,410 5,730 26,071,500
04/04/2023 4,500 0.04 ▲ 0.89 4,460 4,500 4,400 6,660 29,970,000
03/04/2023 4,460 0.06 ▲ 1.35 4,400 4,500 4,380 4,360 19,445,600
31/03/2023 4,400 -0.04 ▼ -0.91 4,440 4,450 4,360 4,340 19,096,000
30/03/2023 4,440 0.04 ▲ 0.90 4,400 4,460 4,390 8,620 38,272,800
29/03/2023 4,400 -0.07 ▼ -1.59 4,470 4,500 4,400 5,050 22,220,000
28/03/2023 4,470 0.00 ■■ 0.00 4,470 4,520 4,380 5,060 22,618,200
24/03/2023 4,440 -0.56 ▼ -12.61 5,000 4,450 4,360 1,830 8,125,200
22/03/2023 4,390 -0.01 ▼ -0.23 4,400 4,420 4,280 3,700 16,243,000
21/03/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,230 6,240 27,456,000
20/03/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,330 1,390 6,116,000
17/03/2023 4,400 0.05 ▲ 1.14 4,350 4,470 4,300 3,070 13,508,000
16/03/2023 4,350 -0.12 ▼ -2.76 4,470 4,470 4,310 5,360 23,316,000
15/03/2023 4,470 0.17 ▲ 3.80 4,300 4,470 4,300 5,870 26,238,900
14/03/2023 4,300 -0.08 ▼ -1.86 4,380 4,400 4,260 5,740 24,682,000
13/03/2023 4,380 -0.12 ▼ -2.74 4,500 4,450 4,270 7,480 32,762,400
10/03/2023 4,500 0.02 ▲ 0.44 4,480 4,510 4,360 6,090 27,405,000
09/03/2023 4,480 0.05 ▲ 1.12 4,430 4,480 4,390 14,110 63,212,800
08/03/2023 4,430 0.04 ▲ 0.90 4,390 4,440 4,350 3,980 17,631,400
07/03/2023 4,390 -0.04 ▼ -0.91 4,430 4,430 4,310 1,460 6,409,400
06/03/2023 4,430 0.02 ▲ 0.45 4,410 4,550 4,420 6,990 30,965,700
03/03/2023 4,410 0.01 ▲ 0.23 4,400 4,420 4,230 1,050 4,630,500
02/03/2023 4,400 0.00 ■■ 0.00 4,400 4,490 4,360 3,930 17,292,000
01/03/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,100 6,390 28,116,000
28/02/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,350 4,520 19,888,000
27/02/2023 4,400 -0.10 ▼ -2.27 4,500 4,550 4,360 3,620 15,928,000
24/02/2023 4,500 0.01 ▲ 0.22 4,490 4,500 4,340 8,390 37,755,000
23/02/2023 4,490 -0.07 ▼ -1.56 4,560 4,580 4,400 7,400 33,226,000
22/02/2023 4,560 -0.04 ▼ -0.88 4,600 4,650 4,330 6,150 28,044,000
21/02/2023 4,600 0.09 ▲ 1.96 4,510 4,680 4,550 12,170 55,982,000
20/02/2023 4,510 0.11 ▲ 2.44 4,400 4,550 4,350 6,310 28,458,100
17/02/2023 4,400 -0.04 ▼ -0.91 4,440 4,450 4,400 1,480 6,512,000
16/02/2023 4,440 0.00 ■■ 0.00 4,440 4,490 4,300 3,170 14,074,800
15/02/2023 4,440 0.00 ■■ 0.00 4,440 4,500 4,300 7,990 35,475,600
14/02/2023 4,440 0.04 ▲ 0.90 4,400 4,440 4,300 9,510 42,224,400
13/02/2023 4,400 -0.16 ▼ -3.64 4,560 4,620 4,310 11,510 50,644,000
10/02/2023 4,560 -0.04 ▼ -0.88 4,600 4,700 4,560 4,520 20,611,200
09/02/2023 4,600 -0.07 ▼ -1.52 4,670 4,790 4,560 6,350 29,210,000
08/02/2023 4,670 0.06 ▲ 1.28 4,610 4,700 4,450 9,460 44,178,200
07/02/2023 4,610 -0.09 ▼ -1.95 4,700 4,750 4,390 9,330 43,011,300
06/02/2023 4,700 0.06 ▲ 1.28 4,640 4,720 4,640 7,140 33,558,000
03/02/2023 4,640 -0.15 ▼ -3.23 4,790 4,850 4,620 8,620 39,996,800
02/02/2023 4,790 -0.08 ▼ -1.67 4,870 4,860 4,530 12,490 59,827,100
01/02/2023 4,870 -0.01 ▼ -0.21 4,880 5,160 4,870 53,370 259,911,900
31/01/2023 4,880 0.09 ▲ 1.84 4,790 4,880 4,700 28,570 139,421,600
30/01/2023 4,790 0.31 ▲ 6.47 4,480 4,790 4,520 71,390 341,958,100
27/01/2023 4,480 0.16 ▲ 3.57 4,320 4,510 4,320 9,000 40,320,000
19/01/2023 4,320 0.07 ▲ 1.62 4,250 4,320 4,200 5,970 25,790,400
18/01/2023 4,250 0.02 ▲ 0.47 4,230 4,380 4,170 6,360 27,030,000
17/01/2023 4,230 0.03 ▲ 0.71 4,200 4,280 4,120 7,770 32,867,100
16/01/2023 4,200 0.10 ▲ 2.38 4,100 4,200 4,100 8,410 35,322,000
13/01/2023 4,100 -0.06 ▼ -1.46 4,160 4,210 4,100 2,570 10,537,000
12/01/2023 4,160 0.01 ▲ 0.24 4,150 4,260 4,120 2,320 9,651,200
11/01/2023 4,150 -0.02 ▼ -0.48 4,170 4,180 4,070 4,540 18,841,000
10/01/2023 4,170 0.06 ▲ 1.44 4,110 4,170 4,020 2,860 11,926,200
09/01/2023 4,110 -0.07 ▼ -1.70 4,180 4,400 4,110 6,130 25,194,300
06/01/2023 4,180 -0.02 ▼ -0.48 4,200 4,300 4,100 14,060 58,770,800
05/01/2023 4,200 0.04 ▲ 0.95 4,160 4,220 4,140 9,920 41,664,000
04/01/2023 4,160 -0.06 ▼ -1.44 4,220 4,250 4,160 13,500 56,160,000
03/01/2023 4,220 0.12 ▲ 2.84 4,100 4,220 4,000 10,450 44,099,000
30/12/2022 4,100 0.06 ▲ 1.46 4,040 4,100 3,990 10,830 44,403,000
29/12/2022 4,040 -0.11 ▼ -2.72 4,150 4,300 4,040 2,100 8,484,000
28/12/2022 4,150 0.04 ▲ 0.96 4,110 4,200 4,000 5,530 22,949,500
27/12/2022 4,110 0.11 ▲ 2.68 4,000 4,130 3,760 4,960 20,385,600
26/12/2022 4,000 -0.08 ▼ -2.00 4,080 4,080 3,950 4,020 16,080,000
23/12/2022 4,080 0.07 ▲ 1.72 4,010 4,150 3,990 6,890 28,111,200
22/12/2022 4,010 0.00 ■■ 0.00 4,010 4,080 3,950 6,950 27,869,500
21/12/2022 4,010 -0.09 ▼ -2.24 4,100 4,160 3,840 10,280 41,222,800
20/12/2022 4,100 -0.20 ▼ -4.88 4,300 4,300 4,000 13,200 54,120,000
19/12/2022 4,300 -0.02 ▼ -0.47 4,320 4,440 4,200 13,640 58,652,000
15/12/2022 4,380 0.08 ▲ 1.83 4,300 4,430 4,300 5,200 22,776,000
14/12/2022 4,300 0.01 ▲ 0.23 4,290 4,450 4,290 9,420 40,506,000
13/12/2022 4,290 0.03 ▲ 0.70 4,260 4,480 4,250 5,070 21,750,300
12/12/2022 4,260 -0.12 ▼ -2.82 4,380 4,590 4,260 21,890 93,251,400
11/12/2022 4,380 0.09 ▲ 2.05 4,290 4,380 4,030 9,580 41,960,400
09/12/2022 4,380 0.09 ▲ 2.05 4,290 4,380 4,030 9,580 41,960,400
08/12/2022 4,290 0.03 ▲ 0.70 4,260 4,490 4,200 18,720 80,308,800
07/12/2022 4,260 -0.30 ▼ -7.04 4,560 4,550 4,260 13,950 59,427,000
06/12/2022 4,560 -0.33 ▼ -7.24 4,890 4,890 4,550 33,970 154,903,200
05/12/2022 4,890 -0.01 ▼ -0.20 4,900 5,080 4,800 18,240 89,193,600
04/12/2022 4,900 0.06 ▲ 1.22 4,840 4,900 4,530 18,690 91,581,000
02/12/2022 4,900 0.06 ▲ 1.22 4,840 4,900 4,530 18,690 91,581,000
01/12/2022 4,840 0.18 ▲ 3.72 4,660 4,980 4,440 56,370 272,830,800
30/11/2022 4,660 -0.02 ▼ -0.43 4,680 4,720 4,520 17,720 82,575,200
29/11/2022 4,680 0.14 ▲ 2.99 4,540 4,740 4,410 14,840 69,451,200
28/11/2022 4,540 0.29 ▲ 6.39 4,250 4,540 4,300 17,900 81,266,000
27/11/2022 4,250 0.12 ▲ 2.82 4,130 4,250 4,100 11,210 47,642,500
25/11/2022 4,250 0.12 ▲ 2.82 4,130 4,250 4,100 11,210 47,642,500
24/11/2022 4,130 -0.03 ▼ -0.73 4,160 4,160 3,870 14,940 61,702,200
23/11/2022 4,160 -0.21 ▼ -5.05 4,370 4,490 4,100 8,250 34,320,000
22/11/2022 4,370 0.19 ▲ 4.35 4,180 4,470 4,100 22,990 100,466,300
21/11/2022 4,180 0.27 ▲ 6.46 3,910 4,180 3,900 17,840 74,571,200
20/11/2022 3,910 0.23 ▲ 5.88 3,680 3,990 3,750 8,340 32,609,400
18/11/2022 3,910 0.23 ▲ 5.88 3,680 3,990 3,750 8,340 32,609,400
17/11/2022 3,890 0.21 ▲ 5.40 3,680 3,920 3,820 9,830 38,238,700
16/11/2022 3,680 0.24 ▲ 6.52 3,440 3,680 3,200 21,990 80,923,200
15/11/2022 3,440 -0.25 ▼ -7.27 3,690 3,680 3,440 23,080 79,395,200
14/11/2022 3,690 -0.16 ▼ -4.34 3,850 3,690 3,590 25,860 95,423,400
13/11/2022 3,850 -0.09 ▼ -2.34 3,940 4,150 3,850 7,370 28,374,500
11/11/2022 3,850 -0.09 ▼ -2.34 3,940 4,150 3,850 7,370 28,374,500
10/11/2022 3,940 -0.26 ▼ -6.60 4,200 4,400 3,910 13,640 53,741,600
09/11/2022 4,200 -0.19 ▼ -4.52 4,390 4,220 3,910 8,880 37,296,000
08/11/2022 4,130 -0.26 ▼ -6.30 4,390 4,280 4,100 13,700 56,581,000
07/11/2022 4,390 -0.33 ▼ -7.52 4,720 4,850 4,390 19,930 87,492,700
06/11/2022 4,720 -0.18 ▼ -3.81 4,900 4,900 4,700 10,180 48,049,600
04/11/2022 4,720 -0.18 ▼ -3.81 4,900 4,900 4,700 10,180 48,049,600
03/11/2022 4,900 -0.07 ▼ -1.43 4,970 4,990 4,810 2,470 12,103,000
02/11/2022 4,970 0.11 ▲ 2.21 4,860 5,000 4,820 9,730 48,358,100
01/11/2022 4,860 0.00 ■■ 0.00 4,860 5,000 4,800 9,150 44,469,000
31/10/2022 4,860 -0.24 ▼ -4.94 5,100 5,160 4,800 7,460 36,255,600
28/10/2022 5,100 0.05 ▲ 0.98 5,050 5,220 5,020 15,600 79,560,000
27/10/2022 5,050 0.04 ▲ 0.79 5,010 5,100 4,680 14,530 73,376,500
26/10/2022 4,970 -0.03 ▼ -0.60 5,000 5,100 4,800 5,040 25,048,800
25/10/2022 5,010 0.01 ▲ 0.20 5,000 5,350 4,710 8,040 40,280,400
24/10/2022 5,000 -0.37 ▼ -7.40 5,370 5,160 5,000 37,920 189,600,000
21/10/2022 5,370 -0.40 ▼ -7.45 5,770 5,700 5,370 41,580 223,284,600
20/10/2022 5,770 -0.13 ▼ -2.25 5,900 5,850 5,700 7,420 42,813,400
19/10/2022 5,900 -0.09 ▼ -1.53 5,990 6,000 5,900 20,100 118,590,000
18/10/2022 5,990 0.00 ■■ 0.00 5,990 6,150 5,960 64,970 389,170,300
17/10/2022 5,990 -0.09 ▼ -1.50 6,080 6,050 5,860 11,740 70,322,600
16/10/2022 6,080 0.36 ▲ 5.92 5,720 6,110 5,800 15,790 96,003,200
14/10/2022 6,080 0.36 ▲ 5.92 5,720 6,110 5,800 15,790 96,003,200
13/10/2022 5,720 0.00 ■■ 0.00 5,720 5,730 5,600 9,510 54,397,200
12/10/2022 5,720 0.21 ▲ 3.67 5,510 5,750 5,300 22,810 130,473,200
11/10/2022 5,510 -0.34 ▼ -6.17 5,850 6,010 5,510 19,280 106,232,800
07/10/2022 5,700 -0.31 ▼ -5.44 6,010 6,430 5,600 28,410 161,937,000
06/10/2022 6,010 -0.44 ▼ -7.32 6,450 6,490 6,000 10,370 62,323,700
05/10/2022 6,450 0.09 ▲ 1.40 6,360 6,490 6,300 29,510 190,339,500
04/10/2022 6,360 0.08 ▲ 1.26 6,280 6,500 6,120 12,720 80,899,200
03/10/2022 6,280 -0.47 ▼ -7.48 6,750 6,730 6,280 32,990 207,177,200
02/10/2022 6,750 -0.17 ▼ -2.52 6,920 6,920 6,520 19,470 131,422,500
30/09/2022 6,750 -0.17 ▼ -2.52 6,920 6,920 6,520 19,470 131,422,500
29/09/2022 6,920 -0.27 ▼ -3.90 7,190 7,320 6,920 25,940 179,504,800
28/09/2022 7,190 -0.08 ▼ -1.11 7,270 7,270 7,160 12,240 88,005,600
27/09/2022 7,270 -0.03 ▼ -0.41 7,300 7,400 7,120 7,580 55,106,600
26/09/2022 7,300 -0.47 ▼ -6.44 7,770 7,650 7,240 18,580 135,634,000
23/09/2022 7,770 0.03 ▲ 0.39 7,740 7,800 7,650 9,170 71,250,900
22/09/2022 7,740 0.16 ▲ 2.07 7,580 7,760 7,500 5,670 43,885,800
21/09/2022 7,580 0.07 ▲ 0.92 7,510 7,600 7,400 17,350 131,513,000
20/09/2022 7,510 0.01 ▲ 0.13 7,500 7,700 7,400 21,520 161,615,200
19/09/2022 7,500 -0.40 ▼ -5.33 7,900 8,090 7,500 25,970 194,775,000
16/09/2022 7,900 -0.20 ▼ -2.53 8,100 8,250 7,900 7,980 63,042,000
15/09/2022 8,100 0.10 ▲ 1.23 8,000 8,100 7,950 19,650 159,165,000
14/09/2022 8,000 0.00 ■■ 0.00 8,000 8,000 7,790 7,410 59,280,000
13/09/2022 8,000 -0.10 ▼ -1.25 8,100 8,200 7,800 10,380 83,040,000
12/09/2022 8,100 0.09 ▲ 1.11 8,010 8,400 8,080 4,350 35,235,000
09/09/2022 8,090 0.08 ▲ 0.99 8,010 8,560 7,850 21,130 170,941,700
08/09/2022 8,010 -0.29 ▼ -3.62 8,300 8,600 7,720 21,440 171,734,400
07/09/2022 8,300 -0.07 ▼ -0.84 8,370 8,560 8,300 16,070 133,381,000
06/09/2022 8,370 -0.19 ▼ -2.27 8,560 8,800 8,300 14,380 120,360,600
05/09/2022 8,560 -0.09 ▼ -1.05 8,650 8,650 8,500 10,180 87,140,800
04/09/2022 8,650 0.05 ▲ 0.58 8,600 8,670 8,530 7,920 68,508,000
02/09/2022 8,650 0.05 ▲ 0.58 8,600 8,670 8,530 7,920 68,508,000
01/09/2022 8,650 0.05 ▲ 0.58 8,600 8,670 8,530 7,920 68,508,000
31/08/2022 8,650 0.05 ▲ 0.58 8,600 8,670 8,530 7,920 68,508,000
30/08/2022 8,600 0.00 ■■ 0.00 8,600 8,740 8,570 17,740 152,564,000
29/08/2022 8,600 -0.30 ▼ -3.49 8,900 8,740 8,400 23,480 201,928,000
28/08/2022 8,900 -0.06 ▼ -0.67 8,960 9,040 8,820 12,830 114,187,000
26/08/2022 8,900 -0.06 ▼ -0.67 8,960 9,040 8,820 12,830 114,187,000
25/08/2022 8,960 -0.07 ▼ -0.78 9,030 9,100 8,960 12,950 116,032,000
24/08/2022 9,030 0.24 ▲ 2.66 8,790 9,200 8,940 20,610 186,108,300
23/08/2022 8,790 -0.01 ▼ -0.11 8,800 9,000 8,620 14,010 123,147,900
22/08/2022 8,800 -0.20 ▼ -2.27 9,000 9,150 8,600 27,420 241,296,000
21/08/2022 9,000 -0.15 ▼ -1.67 9,150 9,290 9,000 14,210 127,890,000
19/08/2022 9,000 -0.15 ▼ -1.67 9,150 9,290 9,000 14,210 127,890,000
18/08/2022 9,150 -0.04 ▼ -0.44 9,190 9,190 9,060 14,510 132,766,500
17/08/2022 9,190 -0.02 ▼ -0.22 9,210 9,310 9,120 15,140 139,136,600
16/08/2022 9,210 -0.09 ▼ -0.98 9,300 9,330 9,150 12,720 117,151,200
15/08/2022 9,300 0.18 ▲ 1.94 9,120 9,400 9,050 20,480 190,464,000
12/08/2022 9,120 -0.03 ▼ -0.33 9,150 9,130 9,000 17,390 158,596,800
11/08/2022 9,150 -0.03 ▼ -0.33 9,180 9,300 9,020 25,720 235,338,000
10/08/2022 9,180 -0.02 ▼ -0.22 9,200 9,200 9,050 25,520 234,273,600
09/08/2022 9,200 0.08 ▲ 0.87 9,120 9,300 9,130 26,770 246,284,000
08/08/2022 9,120 0.32 ▲ 3.51 8,800 9,250 8,700 39,490 360,148,800
07/08/2022 8,800 0.00 ■■ 0.00 8,800 8,850 8,700 14,110 124,168,000
05/08/2022 8,800 0.00 ■■ 0.00 8,800 8,850 8,700 14,110 124,168,000
04/08/2022 8,800 0.10 ▲ 1.14 8,700 8,950 8,750 27,500 242,000,000
03/08/2022 8,700 0.20 ▲ 2.30 8,500 8,770 8,490 22,800 198,360,000
02/08/2022 8,500 0.21 ▲ 2.47 8,290 8,850 8,250 29,260 248,710,000
01/08/2022 8,290 0.06 ▲ 0.72 8,230 8,340 8,100 19,030 157,758,700
29/07/2022 8,230 -0.01 ▼ -0.12 8,240 8,300 8,150 12,430 102,298,900
28/07/2022 8,240 0.13 ▲ 1.58 8,110 8,290 8,090 15,260 125,742,400
27/07/2022 8,110 -0.09 ▼ -1.11 8,200 8,300 8,010 15,320 124,245,200
26/07/2022 8,200 -0.12 ▼ -1.46 8,320 8,380 8,050 10,270 84,214,000
25/07/2022 8,320 -0.05 ▼ -0.60 8,370 8,450 8,250 15,180 126,297,600
24/07/2022 8,370 0.30 ▲ 3.58 8,070 8,590 8,090 38,050 318,478,500
22/07/2022 8,370 0.30 ▲ 3.58 8,070 8,590 8,090 38,050 318,478,500
21/07/2022 8,070 -0.11 ▼ -1.36 8,180 8,240 7,800 10,700 86,349,000
20/07/2022 8,180 0.24 ▲ 2.93 7,940 8,220 8,000 17,590 143,886,200
19/07/2022 7,940 -0.15 ▼ -1.89 8,090 8,140 7,910 20,670 164,119,800
18/07/2022 8,090 0.02 ▲ 0.25 8,070 8,380 8,080 12,510 101,205,900
17/07/2022 8,170 0.10 ▲ 1.22 8,070 8,270 8,070 18,790 153,514,300
15/07/2022 8,170 0.10 ▲ 1.22 8,070 8,270 8,070 18,790 153,514,300
14/07/2022 8,070 0.02 ▲ 0.25 8,050 8,100 7,800 12,480 100,713,600
13/07/2022 8,050 0.34 ▲ 4.22 7,710 8,220 7,800 54,520 438,886,000
12/07/2022 7,710 0.50 ▲ 6.49 7,210 7,710 6,930 26,010 200,537,100
11/07/2022 7,210 -0.04 ▼ -0.55 7,250 7,490 7,160 11,680 84,212,800
10/07/2022 7,250 0.21 ▲ 2.90 7,040 7,290 7,080 10,470 75,907,500
08/07/2022 7,250 0.21 ▲ 2.90 7,040 7,290 7,080 10,470 75,907,500
07/07/2022 7,040 0.04 ▲ 0.57 7,000 7,110 7,000 14,020 98,700,800
06/07/2022 7,000 -0.03 ▼ -0.43 7,030 7,100 7,000 17,560 122,920,000
05/07/2022 7,030 -0.30 ▼ -4.27 7,330 7,330 7,030 19,930 140,107,900
04/07/2022 7,330 -0.04 ▼ -0.55 7,370 7,520 7,300 8,560 62,744,800
03/07/2022 7,370 0.02 ▲ 0.27 7,350 7,390 6,900 36,560 269,447,200
01/07/2022 7,370 0.02 ▲ 0.27 7,350 7,390 6,900 36,560 269,447,200
30/06/2022 7,350 -0.09 ▼ -1.22 7,440 7,570 7,350 30,790 226,306,500
29/06/2022 7,440 0.04 ▲ 0.54 7,400 7,500 7,360 18,860 140,318,400
28/06/2022 7,400 0.06 ▲ 0.81 7,340 7,660 7,100 40,060 296,444,000
27/06/2022 7,340 0.00 ■■ 0.00 7,340 7,420 7,320 14,590 107,090,600
24/06/2022 7,340 -0.02 ▼ -0.27 7,360 7,700 7,310 14,370 105,475,800
23/06/2022 7,360 0.41 ▲ 5.57 6,950 7,420 6,900 19,800 145,728,000
22/06/2022 6,950 0.25 ▲ 3.60 6,700 7,000 6,320 38,340 266,463,000
21/06/2022 6,700 -0.46 ▼ -6.87 7,160 7,100 6,660 46,740 313,158,000
20/06/2022 7,160 -0.52 ▼ -7.26 7,680 7,800 7,160 34,650 248,094,000
17/06/2022 7,680 -0.57 ▼ -7.42 8,250 7,970 7,680 64,190 492,979,200
16/06/2022 8,250 0.02 ▲ 0.24 8,230 8,400 8,000 22,630 186,697,500
15/06/2022 8,230 -0.61 ▼ -7.41 8,840 9,100 8,230 66,170 544,579,100
14/06/2022 8,840 -0.36 ▼ -4.07 9,200 9,100 8,600 46,850 414,154,000
13/06/2022 9,200 -0.69 ▼ -7.50 9,890 9,540 9,200 43,550 400,660,000
12/06/2022 9,890 -0.21 ▼ -2.12 10,100 10,100 9,840 23,870 236,074,300
10/06/2022 9,890 -0.21 ▼ -2.12 10,100 10,100 9,840 23,870 236,074,300
09/06/2022 10,100 0.00 ■■ 0.00 10,100 10,200 9,700 25,570 258,257,000
08/06/2022 10,100 0.36 ▲ 3.56 9,740 10,150 9,950 24,730 249,773,000
07/06/2022 9,740 -0.21 ▼ -2.16 9,950 10,000 9,520 56,190 547,290,600
06/06/2022 9,950 -0.15 ▼ -1.51 10,100 10,200 9,950 31,030 308,748,500
05/06/2022 10,100 -0.05 ▼ -0.50 10,150 10,150 9,950 39,270 396,627,000
03/06/2022 10,100 -0.05 ▼ -0.50 10,150 10,150 9,950 39,270 396,627,000
02/06/2022 10,150 -0.25 ▼ -2.46 10,400 10,450 10,100 41,880 425,082,000
01/06/2022 10,400 -0.05 ▼ -0.48 10,450 10,500 10,250 21,760 226,304,000
31/05/2022 10,450 -0.15 ▼ -1.44 10,600 10,600 9,980 41,930 438,168,500
30/05/2022 10,600 -0.10 ▼ -0.94 10,700 10,950 10,500 41,820 443,292,000
29/05/2022 10,700 0.10 ▲ 0.93 10,600 10,700 10,400 35,110 375,677,000
27/05/2022 10,700 0.10 ▲ 0.93 10,600 10,700 10,400 35,110 375,677,000
26/05/2022 10,600 0.20 ▲ 1.89 10,400 10,750 10,350 32,890 348,634,000
25/05/2022 10,400 0.41 ▲ 3.94 9,990 10,450 9,850 38,720 402,688,000
24/05/2022 9,990 -0.01 ▼ -0.10 10,000 10,200 9,700 31,290 312,587,100
23/05/2022 10,000 -0.20 ▼ -2.00 10,200 10,250 9,900 22,910 229,100,000
22/05/2022 10,200 -0.10 ▼ -0.98 10,300 10,350 10,000 39,760 405,552,000
20/05/2022 10,200 -0.10 ▼ -0.98 10,300 10,350 10,000 39,760 405,552,000
19/05/2022 10,300 -0.05 ▼ -0.49 10,350 10,400 10,000 24,960 257,088,000
18/05/2022 10,350 0.15 ▲ 1.45 10,200 10,550 10,200 30,660 317,331,000
17/05/2022 10,200 0.64 ▲ 6.27 9,560 10,200 9,400 44,870 457,674,000
16/05/2022 9,560 0.17 ▲ 1.78 9,390 10,000 9,470 42,190 403,336,400
13/05/2022 9,390 -0.61 ▼ -6.50 10,000 10,050 9,300 55,320 519,454,800
12/05/2022 10,000 -0.75 ▼ -7.50 10,750 10,700 10,000 40,160 401,600,000
11/05/2022 10,750 0.65 ▲ 6.05 10,100 10,800 10,100 47,830 514,172,500
10/05/2022 10,100 -0.45 ▼ -4.46 10,550 10,550 9,850 46,310 467,731,000
09/05/2022 10,550 -0.75 ▼ -7.11 11,300 11,600 10,550 69,390 732,064,500
29/04/2022 13,250 0.50 ▲ 3.77 12,750 13,300 12,550 47,010 622,882,500
28/04/2022 12,750 0.05 ▲ 0.39 12,700 13,000 12,700 38,800 494,700,000
27/04/2022 12,700 0.25 ▲ 1.97 12,450 12,700 12,300 37,580 477,266,000
26/04/2022 12,450 0.20 ▲ 1.61 12,250 12,450 11,400 78,290 974,710,500
25/04/2022 12,250 -0.90 ▼ -7.35 13,150 13,500 12,250 54,170 663,582,500
23/04/2022 13,150 0.85 ▲ 6.46 12,300 13,150 12,300 62,710 824,636,500
22/04/2022 13,150 0.85 ▲ 6.46 12,300 13,150 12,300 62,710 824,636,500
21/04/2022 12,300 -0.90 ▼ -7.32 13,200 13,050 12,300 73,970 909,831,000
20/04/2022 13,200 -0.75 ▼ -5.68 13,950 13,900 13,200 50,240 663,168,000
19/04/2022 13,950 -1.00 ▼ -7.17 14,950 15,000 13,950 92,420 1,289,259,000
18/04/2022 14,950 -1.10 ▼ -7.36 16,050 15,900 14,950 80,490 1,203,325,500
16/04/2022 16,050 -0.10 ▼ -0.62 16,150 16,200 15,650 41,450 665,272,500
15/04/2022 16,050 -0.10 ▼ -0.62 16,150 16,200 15,650 41,450 665,272,500
14/04/2022 16,150 -0.10 ▼ -0.62 16,250 16,450 16,050 31,300 505,495,000
13/04/2022 16,250 0.25 ▲ 1.54 16,000 16,400 15,350 49,570 805,512,500
12/04/2022 16,000 -0.20 ▼ -1.25 16,200 17,100 16,000 34,540 552,640,000
08/04/2022 16,200 0.25 ▲ 1.54 15,950 16,300 15,750 43,240 700,488,000
07/04/2022 15,950 -1.20 ▼ -7.52 17,150 17,450 15,950 160,430 2,558,858,500
06/04/2022 17,150 -0.30 ▼ -1.75 17,450 17,400 17,050 67,770 1,162,255,500
05/04/2022 17,450 0.15 ▲ 0.86 17,300 17,700 17,200 44,350 773,907,500
04/04/2022 17,300 -0.55 ▼ -3.18 17,850 18,000 17,000 71,360 1,234,528,000
01/04/2022 17,850 0.05 ▲ 0.28 17,800 17,850 17,100 79,250 1,414,612,500
31/03/2022 17,800 -0.40 ▼ -2.25 18,200 18,500 17,500 65,440 1,164,832,000
30/03/2022 18,200 -0.40 ▼ -2.20 18,600 18,750 17,800 88,500 1,610,700,000
29/03/2022 18,600 1.20 ▲ 6.45 17,400 18,600 17,400 145,950 2,714,670,000
28/03/2022 17,400 -0.50 ▼ -2.87 17,900 17,800 17,100 89,740 1,561,476,000
25/03/2022 17,900 0.25 ▲ 1.40 17,650 18,500 17,750 88,770 1,588,983,000
24/03/2022 17,650 0.55 ▲ 3.12 17,100 17,900 17,000 95,500 1,685,575,000
23/03/2022 17,100 -0.20 ▼ -1.17 17,300 17,500 17,100 51,980 888,858,000
22/03/2022 17,300 -0.25 ▼ -1.45 17,550 17,600 17,100 77,330 1,337,809,000
21/03/2022 17,550 0.70 ▲ 3.99 16,850 17,800 17,000 106,070 1,861,528,500
18/03/2022 16,850 -0.25 ▼ -1.48 17,100 17,900 16,850 88,230 1,486,675,500
17/03/2022 17,100 1.10 ▲ 6.43 16,000 17,100 16,000 166,460 2,846,466,000
16/03/2022 16,000 0.40 ▲ 2.50 15,600 16,200 15,600 42,960 687,360,000
15/03/2022 15,600 0.10 ▲ 0.64 15,500 15,900 15,300 55,610 867,516,000
14/03/2022 15,500 -0.70 ▼ -4.52 16,200 16,300 15,500 107,620 1,668,110,000
11/03/2022 16,200 -0.55 ▼ -3.40 16,750 17,050 16,200 116,160 1,881,792,000
10/03/2022 16,750 -0.05 ▼ -0.30 16,800 17,350 16,700 73,020 1,223,085,000
09/03/2022 16,800 0.00 ■■ 0.00 16,800 17,300 16,500 94,670 1,590,456,000
08/03/2022 16,800 0.25 ▲ 1.49 16,550 17,200 16,200 184,280 3,095,904,000
07/03/2022 16,550 -0.10 ▼ -0.60 16,650 17,200 16,200 97,170 1,608,163,500
06/03/2022 16,650 -0.05 ▼ -0.30 16,700 17,500 16,500 80,440 1,339,326,000
04/03/2022 16,650 -0.05 ▼ -0.30 16,700 17,500 16,500 80,440 1,339,326,000
03/03/2022 16,700 1.00 ▲ 5.99 15,700 16,750 15,600 159,570 2,664,819,000
02/03/2022 15,700 -0.25 ▼ -1.59 15,950 16,150 15,450 104,910 1,647,087,000
01/03/2022 15,950 0.95 ▲ 5.96 15,000 16,050 15,100 187,480 2,990,306,000
28/02/2022 15,000 0.05 ▲ 0.33 14,950 15,300 14,650 59,600 894,000,000
27/02/2022 14,950 0.35 ▲ 2.34 14,600 15,350 14,500 89,600 1,339,520,000
25/02/2022 14,950 0.35 ▲ 2.34 14,600 15,350 14,500 89,600 1,339,520,000
24/02/2022 14,600 -0.50 ▼ -3.42 15,100 15,200 14,100 67,860 990,756,000
23/02/2022 15,100 -0.05 ▼ -0.33 15,150 15,400 14,850 58,730 886,823,000
22/02/2022 15,150 0.95 ▲ 6.27 14,200 15,150 14,000 158,370 2,399,305,500
21/02/2022 14,200 0.25 ▲ 1.76 13,950 14,250 13,950 50,140 711,988,000
20/02/2022 13,950 -0.20 ▼ -1.43 14,150 14,200 13,950 53,780 750,231,000
18/02/2022 13,950 -0.20 ▼ -1.43 14,150 14,200 13,950 53,780 750,231,000
17/02/2022 14,150 0.00 ■■ 0.00 14,150 14,350 14,100 32,220 455,913,000
16/02/2022 14,150 0.20 ▲ 1.41 13,950 14,300 13,900 41,840 592,036,000
15/02/2022 13,950 -0.05 ▼ -0.36 14,000 14,000 13,800 32,800 457,560,000
14/02/2022 14,000 -0.30 ▼ -2.14 14,300 14,300 14,000 39,600 554,400,000
11/02/2022 14,300 0.00 ■■ 0.00 14,300 14,450 14,050 16,920 241,956,000
10/02/2022 14,300 0.30 ▲ 2.10 14,000 14,450 14,000 39,830 569,569,000
09/02/2022 14,000 -0.10 ▼ -0.71 14,100 14,200 13,900 48,240 675,360,000
08/02/2022 14,100 0.15 ▲ 1.06 13,950 14,300 13,850 25,050 353,205,000
07/02/2022 13,950 0.00 ■■ 0.00 13,950 14,500 13,750 38,520 537,354,000
01/02/2022 13,950 0.65 ▲ 4.66 13,300 14,000 13,150 24,680 344,286,000
31/01/2022 13,950 0.65 ▲ 4.66 13,300 14,000 13,150 24,680 344,286,000
28/01/2022 13,950 0.65 ▲ 4.66 13,300 14,000 13,150 24,680 344,286,000
27/01/2022 13,300 -0.30 ▼ -2.26 13,600 13,650 13,100 11,590 154,147,000
26/01/2022 13,600 0.10 ▲ 0.74 13,500 14,000 13,300 31,220 424,592,000
25/01/2022 13,500 -0.35 ▼ -2.59 13,850 13,850 13,350 22,520 304,020,000
24/01/2022 13,850 -0.85 ▼ -6.14 14,700 14,800 13,850 20,650 286,002,500
21/01/2022 14,700 0.20 ▲ 1.36 14,500 14,800 14,300 28,010 411,747,000
20/01/2022 14,350 0.15 ▲ 1.05 14,200 14,500 13,850 18,190 261,026,500
19/01/2022 14,000 -0.50 ▼ -3.57 14,500 14,800 13,900 18,080 253,120,000
18/01/2022 14,500 0.80 ▲ 5.52 13,700 14,950 14,000 38,690 561,005,000
17/01/2022 17,000 0.00 ■■ 0.00 17,000 17,800 16,800 79,510 1,351,670,000
16/01/2022 17,000 0.50 ▲ 2.94 16,500 17,200 16,000 56,440 959,480,000
14/01/2022 17,000 0.50 ▲ 2.94 16,500 17,200 16,000 56,440 959,480,000
13/01/2022 16,500 -0.70 ▼ -4.24 17,200 17,300 16,500 58,290 961,785,000
12/01/2022 17,200 -0.10 ▼ -0.58 17,300 17,400 16,450 77,440 1,331,968,000
11/01/2022 17,300 -0.10 ▼ -0.58 17,400 17,750 17,150 72,070 1,246,811,000
10/01/2022 17,400 -0.40 ▼ -2.30 17,800 18,200 17,400 112,440 1,956,456,000
09/01/2022 17,800 -0.30 ▼ -1.69 18,100 18,100 17,700 89,920 1,600,576,000
07/01/2022 17,800 -0.30 ▼ -1.69 18,100 18,100 17,700 89,920 1,600,576,000
06/01/2022 18,100 0.10 ▲ 0.55 18,000 18,400 17,900 78,380 1,418,678,000
05/01/2022 18,000 0.25 ▲ 1.39 17,750 18,500 17,550 97,490 1,754,820,000
04/01/2022 17,750 -0.10 ▼ -0.56 17,850 18,000 17,750 74,530 1,322,907,500
03/01/2022 17,700 -0.90 ▼ -5.08 18,600 18,900 17,700 120,500 2,132,850,000
31/12/2021 17,850 -0.30 ▼ -1.68 18,150 18,500 17,850 51,210 914,098,500
30/12/2021 18,150 0.25 ▲ 1.38 17,900 18,300 17,750 65,360 1,186,284,000
29/12/2021 17,900 -0.10 ▼ -0.56 17,900 18,200 17,800 46,150 826,085,000
23/12/2021 18,350 0.75 ▲ 4.09 17,600 18,600 17,450 104,900 1,924,915,000
22/12/2021 18,350 0.75 ▲ 4.09 17,600 18,600 17,450 104,900 1,924,915,000
21/12/2021 17,600 -0.15 ▼ -0.85 17,750 18,100 17,100 130,490 2,296,624,000
20/12/2021 17,750 -0.65 ▼ -3.66 18,400 18,500 17,700 82,980 1,472,895,000
17/12/2021 18,400 -0.20 ▼ -1.09 18,600 18,900 18,200 55,980 1,030,032,000
16/12/2021 18,600 0.35 ▲ 1.88 18,250 18,800 18,200 83,650 1,555,890,000
15/12/2021 18,250 0.25 ▲ 1.37 18,000 18,750 18,000 130,070 2,373,777,500
14/12/2021 18,000 -0.40 ▼ -2.22 18,400 18,500 17,900 76,760 1,381,680,000
13/12/2021 18,400 0.75 ▲ 4.08 17,650 18,450 17,800 118,890 2,187,576,000
12/12/2021 17,650 0.05 ▲ 0.28 17,650 17,950 17,400 44,110 778,541,500
10/12/2021 17,650 0.05 ▲ 0.28 17,650 17,950 17,400 44,110 778,541,500
09/12/2021 17,650 0.20 ▲ 1.13 17,450 17,900 17,300 55,870 986,105,500
08/12/2021 17,450 -0.20 ▼ -1.15 17,650 17,800 17,300 64,970 1,133,726,500
07/12/2021 17,650 0.35 ▲ 1.98 17,300 17,900 17,300 76,800 1,355,520,000
06/12/2021 17,300 -0.40 ▼ -2.31 17,700 18,300 17,250 106,930 1,849,889,000
04/12/2021 17,700 -0.90 ▼ -5.08 18,600 18,900 17,700 120,500 2,132,850,000
03/12/2021 17,700 -0.90 ▼ -5.08 18,600 18,900 17,700 120,500 2,132,850,000
02/12/2021 18,600 1.20 ▲ 6.45 17,400 18,600 17,250 232,180 4,318,548,000
01/12/2021 17,400 0.25 ▲ 1.44 17,150 17,450 17,000 54,590 949,866,000
30/11/2021 17,150 0.15 ▲ 0.87 17,000 17,700 17,000 133,440 2,288,496,000
29/11/2021 17,000 0.10 ▲ 0.59 16,900 17,000 16,400 70,380 1,196,460,000
28/11/2021 16,900 -0.25 ▼ -1.48 17,150 17,800 16,700 97,560 1,648,764,000
26/11/2021 16,900 -0.25 ▼ -1.48 17,150 17,800 16,700 97,560 1,648,764,000
25/11/2021 17,150 -0.15 ▼ -0.87 17,300 17,500 16,950 81,140 1,391,551,000
24/11/2021 17,300 -0.10 ▼ -0.58 17,400 17,850 17,300 92,430 1,599,039,000
23/11/2021 17,400 0.70 ▲ 4.02 16,700 17,450 16,600 119,280 2,075,472,000
22/11/2021 16,700 -0.80 ▼ -4.79 17,500 17,800 16,500 180,970 3,022,199,000
19/11/2021 17,500 -0.85 ▼ -4.86 18,350 19,350 17,100 346,140 6,057,450,000
18/11/2021 18,350 1.20 ▲ 6.54 17,150 18,350 18,350 90,650 1,663,427,500
17/11/2021 17,150 1.10 ▲ 6.41 16,050 17,150 16,000 194,960 3,343,564,000
16/11/2021 16,050 -0.55 ▼ -3.43 16,600 16,800 15,800 124,180 1,993,089,000
15/11/2021 16,600 -0.05 ▼ -0.30 16,650 17,000 16,350 311,610 5,172,726,000
14/11/2021 16,650 -0.15 ▼ -0.90 16,800 17,300 16,600 191,060 3,181,149,000
12/11/2021 16,650 -0.15 ▼ -0.90 16,800 17,300 16,600 191,060 3,181,149,000
11/11/2021 16,800 0.60 ▲ 3.57 16,200 17,000 15,900 230,690 3,875,592,000
10/11/2021 16,200 0.35 ▲ 2.16 15,850 16,700 15,850 218,360 3,537,432,000
09/11/2021 15,850 0.25 ▲ 1.58 15,600 15,900 15,400 147,670 2,340,569,500
08/11/2021 15,600 0.40 ▲ 2.56 15,200 15,750 15,200 187,570 2,926,092,000
07/11/2021 15,200 0.05 ▲ 0.33 15,200 15,450 15,150 82,990 1,261,448,000
05/11/2021 15,200 0.05 ▲ 0.33 15,200 15,450 15,150 82,990 1,261,448,000
04/11/2021 14,950 -0.95 ▼ -6.35 15,900 16,200 14,800 152,170 2,274,941,500
03/11/2021 14,950 -0.95 ▼ -6.35 15,900 16,200 14,800 152,170 2,274,941,500
02/11/2021 15,900 0.15 ▲ 0.94 15,750 16,500 15,400 150,520 2,393,268,000
01/11/2021 15,750 -0.45 ▼ -2.86 16,200 16,200 15,600 147,250 2,319,187,500
31/10/2021 16,200 -0.30 ▼ -1.85 16,500 16,850 16,000 108,560 1,758,672,000
29/10/2021 16,200 -0.30 ▼ -1.85 16,500 16,850 16,000 108,560 1,758,672,000
28/10/2021 16,500 0.85 ▲ 5.15 15,650 16,700 15,600 194,830 3,214,695,000
27/10/2021 15,650 -0.15 ▼ -0.96 15,800 16,200 15,550 115,420 1,806,323,000
26/10/2021 15,800 0.65 ▲ 4.11 15,150 16,000 14,800 140,600 2,221,480,000
25/10/2021 15,150 0.30 ▲ 1.98 14,850 15,500 14,500 121,860 1,846,179,000
23/10/2021 14,850 -0.25 ▼ -1.68 15,100 15,100 14,700 79,670 1,183,099,500
22/10/2021 14,850 -0.25 ▼ -1.68 15,100 15,100 14,700 79,670 1,183,099,500
21/10/2021 15,100 -0.30 ▼ -1.99 15,400 15,950 15,100 66,190 999,469,000
20/10/2021 15,400 1.00 ▲ 6.49 14,400 15,400 14,400 193,860 2,985,444,000
19/10/2021 14,400 -0.05 ▼ -0.35 14,400 14,450 14,150 43,820 631,008,000
18/10/2021 14,400 0.25 ▲ 1.74 14,150 14,650 14,100 66,630 959,472,000
16/10/2021 14,150 -0.20 ▼ -1.41 14,350 14,500 14,150 82,820 1,171,903,000
15/10/2021 14,150 -0.20 ▼ -1.41 14,350 14,500 14,150 82,820 1,171,903,000
14/10/2021 14,350 0.05 ▲ 0.35 14,300 14,500 14,200 71,370 1,024,159,500
13/10/2021 14,300 0.20 ▲ 1.40 14,100 14,800 14,100 78,950 1,128,985,000
12/10/2021 14,100 -0.30 ▼ -2.13 14,400 14,550 14,000 83,570 1,178,337,000
11/10/2021 14,400 -0.10 ▼ -0.69 14,500 14,800 14,300 61,800 889,920,000
08/10/2021 14,500 -0.30 ▼ -2.07 14,800 15,200 14,250 81,810 1,186,245,000
07/10/2021 14,800 -0.20 ▼ -1.35 15,000 15,200 14,500 58,580 866,984,000
06/10/2021 15,000 0.95 ▲ 6.33 14,050 15,000 13,900 97,820 1,467,300,000
05/10/2021 14,050 0.20 ▲ 1.42 13,850 14,200 13,800 53,880 757,014,000
04/10/2021 13,850 -0.75 ▼ -5.42 14,600 15,000 13,600 96,580 1,337,633,000
01/10/2021 14,600 0.65 ▲ 4.45 13,950 14,700 13,800 112,950 1,649,070,000
30/09/2021 13,950 0.25 ▲ 1.79 13,700 14,350 13,900 69,890 974,965,500
29/09/2021 13,700 0.10 ▲ 0.73 13,600 14,250 13,400 71,300 976,810,000
28/09/2021 13,600 -0.65 ▼ -4.78 14,250 14,450 13,300 231,560 3,149,216,000
27/09/2021 14,250 -1.05 ▼ -7.37 15,300 14,250 14,250 7,420 105,735,000
26/09/2021 15,300 -1.15 ▼ -7.52 16,450 15,300 15,300 41,750 638,775,000
24/09/2021 15,300 -1.15 ▼ -7.52 16,450 15,300 15,300 41,750 638,775,000
23/09/2021 16,450 -1.20 ▼ -7.29 17,650 18,850 16,450 228,850 3,764,582,500
22/09/2021 17,650 1.15 ▲ 6.52 16,500 17,650 17,600 40,740 719,061,000
21/09/2021 16,500 1.05 ▲ 6.36 15,450 16,500 15,500 226,700 3,740,550,000
20/09/2021 15,450 1.00 ▲ 6.47 14,450 15,450 14,450 341,010 5,268,604,500
17/09/2021 14,450 0.90 ▲ 6.23 13,550 14,450 14,450 69,450 1,003,552,500
16/09/2021 13,550 0.85 ▲ 6.27 12,700 13,550 12,700 116,260 1,575,323,000
15/09/2021 12,700 0.10 ▲ 0.79 12,600 12,800 12,350 85,770 1,089,279,000
14/09/2021 12,600 -0.30 ▼ -2.38 12,900 13,000 12,500 98,500 1,241,100,000
13/09/2021 12,900 0.20 ▲ 1.55 12,700 13,000 12,700 116,430 1,501,947,000
11/09/2021 12,700 -0.10 ▼ -0.79 12,800 13,300 12,550 55,130 700,151,000
10/09/2021 12,700 -0.10 ▼ -0.79 12,800 13,300 12,550 55,130 700,151,000
09/09/2021 12,800 0.40 ▲ 3.13 12,400 12,800 11,800 87,150 1,115,520,000
08/09/2021 12,400 -0.10 ▼ -0.81 12,400 12,750 12,100 40,140 497,736,000
07/09/2021 12,400 -0.80 ▼ -6.45 13,200 13,500 12,300 108,440 1,344,656,000
06/09/2021 13,200 0.85 ▲ 6.44 12,350 13,200 12,650 152,460 2,012,472,000
05/09/2021 9,580 -0.06 ▼ -0.63 9,640 9,700 9,560 21,330 204,341,400
03/09/2021 9,580 -0.06 ▼ -0.63 9,640 9,700 9,560 45,540 436,273,200
01/09/2021 12,350 -0.25 ▼ -2.02 12,600 12,700 12,300 90,390 1,116,316,500
31/08/2021 12,600 0.10 ▲ 0.79 12,500 13,000 12,550 150,970 1,902,222,000
30/08/2021 12,500 0.45 ▲ 3.60 12,050 12,550 12,150 105,010 1,312,625,000
27/08/2021 12,050 0.55 ▲ 4.56 11,500 12,200 11,300 86,470 1,041,963,500
26/08/2021 11,500 -0.20 ▼ -1.74 11,700 12,100 11,450 111,820 1,285,930,000
25/08/2021 11,700 0.25 ▲ 2.14 11,450 11,800 11,200 82,120 960,804,000
24/08/2021 11,450 0.25 ▲ 2.18 11,200 11,800 11,200 116,170 1,330,146,500
23/08/2021 11,200 0.05 ▲ 0.45 11,200 11,650 11,100 140,710 1,575,952,000
20/08/2021 11,200 -0.75 ▼ -6.70 11,950 12,750 11,150 207,070 2,319,184,000
19/08/2021 11,950 0.75 ▲ 6.28 11,200 11,950 11,200 98,350 1,175,282,500
18/08/2021 11,200 -0.20 ▼ -1.79 11,400 11,550 11,050 110,830 1,241,296,000
17/08/2021 11,400 -0.20 ▼ -1.75 11,600 11,600 11,200 98,190 1,119,366,000
16/08/2021 11,600 0.25 ▲ 2.16 11,350 12,000 11,550 92,860 1,077,176,000
13/08/2021 11,350 0.70 ▲ 6.17 10,650 11,350 10,700 217,190 2,465,106,500
12/08/2021 10,650 0.30 ▲ 2.82 10,350 10,800 10,200 106,780 1,137,207,000
11/08/2021 10,350 -0.40 ▼ -3.86 10,750 10,750 10,300 74,780 773,973,000
10/08/2021 10,750 0.45 ▲ 4.19 10,300 10,900 10,400 115,640 1,243,130,000
09/08/2021 10,300 0.66 ▲ 6.41 9,640 10,300 9,690 131,840 1,357,952,000
06/08/2021 9,640 0.06 ▲ 0.62 9,580 9,750 9,620 61,180 589,775,200
05/08/2021 9,580 -0.10 ▼ -1.04 9,680 9,700 9,580 21,330 204,341,400
04/08/2021 9,680 0.10 ▲ 1.03 9,580 9,860 9,570 36,990 358,063,200
03/08/2021 9,580 -0.06 ▼ -0.63 9,640 9,700 9,560 45,540 436,273,200
02/08/2021 9,640 -0.07 ▼ -0.73 9,710 9,700 9,400 26,650 256,906,000
30/07/2021 9,710 -0.13 ▼ -1.34 9,840 9,850 9,610 22,770 221,096,700
29/07/2021 9,840 -0.01 ▼ -0.10 9,850 9,890 9,630 12,050 118,572,000
28/07/2021 9,850 0.01 ▲ 0.10 9,840 10,200 9,800 62,470 615,329,500
27/07/2021 9,840 -0.01 ▼ -0.10 9,850 9,950 9,600 57,330 564,127,200
26/07/2021 9,850 0.05 ▲ 0.51 9,800 9,850 9,200 64,440 634,734,000
23/07/2021 9,800 -0.35 ▼ -3.57 10,150 10,200 9,700 64,350 630,630,000
21/07/2021 9,650 0.05 ▲ 0.52 9,600 10,350 9,500 69,270 668,455,500
20/07/2021 9,600 0.25 ▲ 2.60 9,350 9,600 9,000 103,530 993,888,000
19/07/2021 9,350 -0.70 ▼ -7.49 10,050 9,900 9,350 76,170 712,189,500
17/07/2021 10,050 0.65 ▲ 6.47 9,400 10,050 9,400 153,860 1,546,293,000
16/07/2021 10,050 0.65 ▲ 6.47 9,400 10,050 9,400 153,860 1,546,293,000
15/07/2021 9,400 0.21 ▲ 2.23 9,190 9,500 9,030 63,430 596,242,000
14/07/2021 9,190 -0.01 ▼ -0.11 9,200 9,280 9,080 24,290 223,225,100
13/07/2021 9,200 -0.01 ▼ -0.11 9,200 9,450 8,950 72,080 663,136,000
12/07/2021 9,200 0.10 ▲ 1.09 9,100 9,210 8,650 78,310 720,452,000
09/07/2021 9,100 -0.20 ▼ -2.20 9,300 9,450 9,100 77,070 701,337,000
08/07/2021 9,300 -0.15 ▼ -1.61 9,450 9,790 9,130 86,180 801,474,000
07/07/2021 9,450 -0.35 ▼ -3.70 9,800 9,600 9,120 83,340 787,563,000
06/07/2021 9,800 -0.65 ▼ -6.63 10,450 10,600 9,800 62,560 613,088,000
05/07/2021 10,450 -0.30 ▼ -2.87 10,750 10,900 10,200 88,430 924,093,500
02/07/2021 10,750 -0.25 ▼ -2.33 11,000 11,000 10,700 105,960 1,139,070,000
01/07/2021 11,000 0.10 ▲ 0.91 10,900 11,200 10,700 59,450 653,950,000
30/06/2021 10,900 -0.25 ▼ -2.29 11,150 11,250 10,800 77,130 840,717,000
29/06/2021 11,150 0.45 ▲ 4.04 10,700 11,400 10,700 209,120 2,331,688,000
28/06/2021 10,700 0.70 ▲ 6.54 10,000 10,700 10,000 151,030 1,616,021,000
25/06/2021 10,000 0.12 ▲ 1.20 9,880 10,100 9,800 84,260 842,600,000
24/06/2021 9,880 -0.27 ▼ -2.73 10,150 10,000 9,810 91,550 904,514,000
23/06/2021 10,150 -0.35 ▼ -3.45 10,500 10,450 9,900 112,430 1,141,164,500
22/06/2021 10,500 -0.15 ▼ -1.43 10,650 10,750 10,400 110,270 1,157,835,000
21/06/2021 10,650 1.05 ▲ 9.86 10,250 10,900 10,250 154,770 1,648,300,500
18/06/2021 10,250 0.65 ▲ 6.34 9,600 10,250 9,650 143,060 1,466,365,000
17/06/2021 9,600 -0.07 ▼ -0.73 9,670 9,680 9,550 15,270 146,592,000
16/06/2021 9,670 0.24 ▲ 2.48 9,430 9,700 9,300 71,400 690,438,000
15/06/2021 9,500 0.01 ▲ 0.11 9,500 9,570 9,370 24,450 232,275,000
14/06/2021 9,500 -0.03 ▼ -0.32 9,530 9,580 9,300 48,920 464,740,000
11/06/2021 9,530 0.05 ▲ 0.52 9,480 9,550 9,360 39,300 374,529,000
10/06/2021 9,480 -0.22 ▼ -2.32 9,700 9,710 9,400 48,780 462,434,400
09/06/2021 9,700 0.36 ▲ 3.71 9,340 9,700 9,150 32,000 310,400,000
08/06/2021 9,340 -0.01 ▼ -0.11 9,350 9,500 9,340 62,550 584,217,000
07/06/2021 9,350 0.19 ▲ 2.03 9,160 9,400 9,220 55,330 517,335,500
04/06/2021 9,160 -0.12 ▼ -1.31 9,280 9,280 9,130 16,100 147,476,000
03/06/2021 9,280 0.01 ▲ 0.11 9,280 9,500 9,000 34,680 321,830,400
02/06/2021 9,280 0.12 ▲ 1.29 9,160 9,290 9,000 11,340 105,235,200
01/06/2021 9,160 -0.02 ▼ -0.22 9,180 9,300 9,160 13,330 122,102,800
31/05/2021 9,180 -1.72 ▼ -18.74 9,000 9,300 8,850 51,450 472,311,000
28/05/2021 9,000 0.15 ▲ 1.67 8,850 9,200 8,750 68,180 613,620,000
27/05/2021 8,850 -0.24 ▼ -2.71 9,090 9,130 8,810 28,610 253,198,500
26/05/2021 9,090 -0.21 ▼ -2.31 9,300 9,300 9,050 16,640 151,257,600
25/05/2021 9,300 -0.08 ▼ -0.86 9,300 9,400 9,220 24,230 225,339,000
24/05/2021 9,300 0.10 ▲ 1.08 9,200 9,500 9,200 40,150 373,395,000
23/05/2021 9,200 0.01 ▲ 0.11 9,190 9,400 9,000 54,870 504,804,000
21/05/2021 9,200 0.01 ▲ 0.11 9,190 9,400 9,000 54,870 504,804,000
20/05/2021 9,190 0.09 ▲ 0.98 9,100 9,300 9,060 37,470 344,349,300
19/05/2021 9,100 -0.10 ▼ -1.10 9,200 9,240 9,010 17,720 161,252,000
18/05/2021 9,200 -0.17 ▼ -1.85 9,370 9,400 9,200 17,470 160,724,000
17/05/2021 9,370 -0.13 ▼ -1.39 9,500 9,800 9,360 50,280 471,123,600
16/05/2021 9,500 0.02 ▲ 0.21 9,500 9,600 9,430 66,670 633,365,000
14/05/2021 9,500 0.02 ▲ 0.21 9,500 9,600 9,430 66,670 633,365,000
13/05/2021 9,500 -0.10 ▼ -1.05 9,600 9,600 9,470 55,710 529,245,000
12/05/2021 9,600 0.13 ▲ 1.35 9,470 9,900 9,250 32,500 312,000,000
11/05/2021 9,470 0.14 ▲ 1.48 9,330 9,690 9,330 32,270 305,596,900
10/05/2021 9,330 -0.29 ▼ -3.11 9,620 9,700 9,000 71,300 665,229,000
09/05/2021 9,620 -0.37 ▼ -3.85 9,990 10,100 9,510 83,020 798,652,400
07/05/2021 9,620 -0.37 ▼ -3.85 9,990 10,100 9,510 83,020 798,652,400
06/05/2021 9,990 -0.21 ▼ -2.10 10,200 10,150 9,950 54,650 545,953,500
05/05/2021 10,200 0.10 ▲ 0.98 10,100 10,250 9,990 11,630 118,626,000
04/05/2021 10,100 -0.20 ▼ -1.98 10,300 10,100 9,860 16,530 166,953,000
03/05/2021 11,550 0.75 ▲ 6.49 10,800 11,550 10,050 270 3,118,500
30/04/2021 10,300 0.44 ▲ 4.27 9,860 10,550 10,000 68,580 706,374,000
29/04/2021 10,300 0.44 ▲ 4.27 9,860 10,550 10,000 68,580 706,374,000
28/04/2021 9,860 0.08 ▲ 0.81 9,780 9,950 9,610 32,440 319,858,400
27/04/2021 9,780 0.27 ▲ 2.76 9,510 10,000 9,500 13,740 134,377,200
26/04/2021 9,510 -0.49 ▼ -5.15 10,000 10,000 9,500 30,370 288,818,700
23/04/2021 10,000 0.20 ▲ 2.00 9,800 10,000 9,500 74,730 747,300,000
22/04/2021 9,800 -0.45 ▼ -4.59 10,250 10,250 9,700 34,870 341,726,000
21/04/2021 10,250 -0.05 ▼ -0.49 10,250 10,400 10,100 27,410 280,952,500
20/04/2021 10,250 -0.05 ▼ -0.49 10,250 10,400 10,100 27,410 280,952,500
19/04/2021 10,250 -0.15 ▼ -1.46 10,400 10,600 10,000 62,360 639,190,000
16/04/2021 10,400 -0.50 ▼ -4.81 10,900 11,000 10,350 63,610 661,544,000
15/04/2021 10,900 -0.20 ▼ -1.83 11,100 11,300 10,900 39,490 430,441,000
14/04/2021 11,100 -0.15 ▼ -1.35 11,250 11,250 11,000 88,810 985,791,000
13/04/2021 11,250 0.25 ▲ 2.22 11,000 11,550 11,000 123,180 1,385,775,000
12/04/2021 11,000 -0.05 ▼ -0.45 10,900 11,200 10,800 96,120 1,057,320,000
09/04/2021 10,900 0.05 ▲ 0.46 10,850 11,000 10,750 34,570 376,813,000
08/04/2021 10,850 0.05 ▲ 0.46 10,800 11,000 10,750 31,370 340,364,500
07/04/2021 10,800 -0.05 ▼ -0.46 10,800 10,850 10,600 68,150 736,020,000
06/04/2021 10,800 0.05 ▲ 0.46 10,800 10,950 10,800 21,080 227,664,000
05/04/2021 10,800 -0.20 ▼ -1.85 11,000 11,150 10,800 48,770 526,716,000
02/04/2021 11,000 0.20 ▲ 1.82 10,800 11,250 10,800 45,260 497,860,000
01/04/2021 10,800 0.05 ▲ 0.46 10,750 10,800 10,400 29,660 320,328,000
31/03/2021 10,750 -0.15 ▼ -1.40 10,900 10,900 10,600 47,010 505,357,500
30/03/2021 10,900 -0.05 ▼ -0.46 10,900 11,200 10,800 30,470 332,123,000
29/03/2021 10,900 0.70 ▲ 6.42 10,200 10,900 10,200 85,700 934,130,000
26/03/2021 10,200 -0.20 ▼ -1.96 10,400 10,400 9,800 78,630 802,026,000
25/03/2021 10,400 -0.15 ▼ -1.44 10,550 10,600 10,000 81,680 849,472,000
24/03/2021 10,550 -0.65 ▼ -6.16 11,200 11,150 10,500 57,310 604,620,500
23/03/2021 11,200 -0.25 ▼ -2.23 11,450 11,500 11,000 90,350 1,011,920,000
22/03/2021 11,450 -0.20 ▼ -1.75 11,650 11,800 11,350 55,510 635,589,500
19/03/2021 11,650 0.60 ▲ 5.15 11,050 11,800 10,950 133,380 1,553,877,000
18/03/2021 11,050 -0.05 ▼ -0.45 11,100 11,150 10,950 78,180 863,889,000
17/03/2021 11,100 -0.10 ▼ -0.90 11,100 11,100 10,900 49,960 554,556,000
16/03/2021 11,100 -0.10 ▼ -0.90 11,100 11,300 10,600 65,840 730,824,000
15/03/2021 11,100 -0.15 ▼ -1.35 11,250 11,400 11,050 63,630 706,293,000
12/03/2021 11,250 0.20 ▲ 1.78 11,050 11,500 11,000 94,590 1,064,137,500
11/03/2021 11,050 -0.20 ▼ -1.81 11,250 11,300 10,900 68,650 758,582,500
10/03/2021 11,250 0.05 ▲ 0.44 11,250 11,500 11,000 80,180 902,025,000
09/03/2021 11,250 0.45 ▲ 4.00 10,800 11,500 10,800 153,830 1,730,587,500
08/03/2021 10,800 0.70 ▲ 6.48 10,100 10,800 10,100 162,490 1,754,892,000
05/03/2021 10,100 0.35 ▲ 3.47 9,750 10,100 9,550 65,360 660,136,000
04/03/2021 9,750 -0.35 ▼ -3.59 10,100 10,300 9,600 71,910 701,122,500
03/03/2021 10,100 0.38 ▲ 3.76 9,720 10,100 9,600 70,690 713,969,000
02/03/2021 9,720 0.04 ▲ 0.41 9,680 9,850 9,580 65,300 634,716,000
01/03/2021 9,680 0.36 ▲ 3.72 9,320 9,700 9,190 101,610 983,584,800
26/02/2021 9,320 -0.09 ▼ -0.97 9,410 9,410 9,220 13,160 122,651,200
25/02/2021 9,410 -0.23 ▼ -2.44 9,640 9,700 9,170 43,660 410,840,600
24/02/2021 9,640 -0.16 ▼ -1.66 9,800 9,850 9,600 98,250 947,130,000
23/02/2021 9,800 -0.02 ▼ -0.20 9,820 9,820 9,610 47,060 461,188,000
22/02/2021 9,820 0.05 ▲ 0.51 9,770 10,000 9,700 59,920 588,414,400
19/02/2021 9,770 -0.07 ▼ -0.72 9,840 9,840 9,610 101,060 987,356,200
18/02/2021 9,840 -0.02 ▼ -0.20 9,860 9,900 9,640 61,910 609,194,400
17/02/2021 9,860 0.64 ▲ 6.49 9,220 9,860 9,000 78,450 773,517,000
10/02/2021 9,220 0.33 ▲ 3.58 8,890 9,320 8,810 79,950 737,139,000
09/02/2021 9,220 0.33 ▲ 3.58 8,890 9,320 8,810 79,950 737,139,000
08/02/2021 8,890 -0.03 ▼ -0.34 8,920 9,300 8,800 38,300 340,487,000
05/02/2021 8,920 -0.08 ▼ -0.90 9,000 9,400 8,850 102,430 913,675,600
05/01/2021 9,900 0.10 ▲ 1.01 9,800 9,950 9,700 63,000 623,700,000
04/01/2021 9,800 0.07 ▲ 0.71 9,730 9,950 9,700 102,670 1,006,166,000
01/01/2021 9,730 0.03 ▲ 0.31 9,700 9,850 9,700 888,930 8,649,288,900
31/12/2020 9,730 0.03 ▲ 0.31 9,700 9,850 9,700 888,930 8,649,288,900
30/12/2020 9,700 0.16 ▲ 1.65 9,540 9,980 9,400 1,517,730 14,721,981,000
29/12/2020 9,540 0.10 ▲ 1.05 9,480 9,780 9,400 101,976 972,851,040
28/12/2020 9,480 0.00 ■■ 0.00 9,500 10,000 9,360 137,699 1,305,386,520
27/12/2020 9,500 0.10 ▲ 1.05 9,450 9,800 9,300 123,870 1,176,765,000
25/12/2020 9,500 0.10 ▲ 1.05 9,450 9,800 9,300 123,870 1,176,765,000
24/12/2020 9,450 -0.50 ▼ -5.29 9,970 10,000 9,280 124,672 1,178,150,400
23/12/2020 9,970 0.30 ▲ 3.01 9,690 10,350 9,800 190,263 1,896,922,110
22/12/2020 9,690 0.60 ▲ 6.19 9,060 9,690 8,860 197,003 1,908,959,070
21/12/2020 9,060 0.00 ■■ 0.00 9,060 9,400 8,630 128,787 1,166,810,220
20/12/2020 9,060 0.00 ■■ 0.00 9,110 9,400 9,050 151,854 1,375,797,240
18/12/2020 9,060 0.00 ■■ 0.00 9,110 9,400 9,050 151,854 1,375,797,240
17/12/2020 9,110 0.60 ▲ 6.59 8,520 9,110 8,900 171,786 1,564,970,460
16/12/2020 8,520 0.60 ▲ 7.04 7,970 8,520 8,300 144,287 1,229,325,240
15/12/2020 7,970 0.20 ▲ 2.51 7,750 7,980 7,750 99,785 795,286,450
14/12/2020 7,750 0.00 ■■ 0.00 7,800 7,880 7,720 53,161 411,997,750
13/12/2020 7,800 0.00 ■■ 0.00 7,760 7,900 7,600 55,068 429,530,400
11/12/2020 7,800 0.00 ■■ 0.00 7,760 7,900 7,600 55,068 429,530,400
10/12/2020 7,760 -0.10 ▼ -1.29 7,900 7,940 7,710 77,913 604,604,880
09/12/2020 7,900 0.00 ■■ 0.00 7,880 7,990 7,880 97,038 766,600,200
08/12/2020 7,880 0.00 ■■ 0.00 7,910 8,010 7,850 62,113 489,450,440
07/12/2020 7,910 0.30 ▲ 3.79 7,600 7,940 7,600 131,220 1,037,950,200
04/12/2020 7,490 0.08 ▲ 1.07 7,410 7,600 7,410 482,070 3,610,704,300
03/12/2020 7,410 -0.10 ▼ -1.35 7,500 7,470 7,350 68,748 509,422,680
02/12/2020 7,500 -0.20 ▼ -2.67 7,690 7,790 7,200 50,605 379,537,500
01/12/2020 7,690 0.30 ▲ 3.90 7,440 7,920 7,450 100,704 774,413,760
30/11/2020 6,960 0.01 ▲ 0.14 6,950 6,980 6,940 249,800 1,738,608,000
27/11/2020 6,960 0.01 ▲ 0.14 6,950 6,980 6,940 249,800 1,738,608,000
26/11/2020 6,950 -0.01 ▼ -0.14 6,960 7,000 6,950 297,370 2,066,721,500
25/11/2020 6,960 -0.02 ▼ -0.29 6,980 7,000 6,900 281,850 1,961,676,000
24/11/2020 6,980 -0.01 ▼ -0.14 6,990 6,990 6,940 471,420 3,290,511,600
23/11/2020 6,990 0.04 ▲ 0.57 6,950 7,030 6,900 436,570 3,051,624,300
20/11/2020 6,950 0.00 ■■ 0.00 6,970 6,990 6,900 35,719 248,247,050
19/11/2020 6,970 0.10 ▲ 1.43 6,840 7,100 6,800 70,893 494,124,210
18/11/2020 6,840 0.04 ▲ 0.58 6,800 6,890 6,800 547,080 3,742,027,200
17/11/2020 6,800 0.00 ■■ 0.00 6,800 6,990 6,720 55,968 380,582,400
16/11/2020 6,800 -0.10 ▼ -1.47 6,890 6,950 6,800 47,422 322,469,600
13/11/2020 6,890 0.00 ■■ 0.00 6,900 7,000 6,860 4,799 33,065,110
12/11/2020 6,900 0.10 ▲ 1.45 6,810 6,920 6,810 47,380 326,922,000
11/11/2020 6,810 -0.10 ▼ -1.47 6,910 6,980 6,800 45,227 307,995,870
10/11/2020 6,910 -0.10 ▼ -1.45 7,060 7,150 6,710 26,132 180,572,120
09/11/2020 7,060 0.00 ■■ 0.00 7,050 7,100 6,990 50,006 353,042,360
06/11/2020 7,050 0.20 ▲ 2.84 6,880 7,050 6,880 55,683 392,565,150
05/11/2020 6,880 -0.10 ▼ -1.45 6,950 6,990 6,840 23,958 164,831,040
04/11/2020 6,950 0.10 ▲ 1.44 6,810 7,000 6,760 56,515 392,779,250
03/11/2020 6,810 0.10 ▲ 1.47 6,690 6,850 6,690 43,141 293,790,210
02/11/2020 6,690 0.10 ▲ 1.49 6,640 6,790 6,600 32,650 218,428,500
30/10/2020 6,640 0.00 ■■ 0.00 6,670 6,790 6,610 60,112 399,143,680
29/10/2020 6,670 0.00 ■■ 0.00 6,650 6,900 6,610 51,188 341,423,960
28/10/2020 6,650 -0.10 ▼ -1.50 6,780 6,900 6,500 62,079 412,825,350
27/10/2020 6,780 -0.10 ▼ -1.47 6,850 7,050 6,750 42,876 290,699,280
26/10/2020 6,850 -0.20 ▼ -2.92 7,060 7,200 6,850 46,109 315,846,650
24/10/2020 7,060 0.30 ▲ 4.25 6,790 7,060 6,790 89,030 628,551,800
23/10/2020 7,060 0.30 ▲ 4.25 6,790 7,060 6,790 89,030 628,551,800
22/10/2020 6,790 0.00 ■■ 0.00 6,800 6,850 6,710 15,168 102,990,720
21/10/2020 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 23,149 157,413,200
20/10/2020 6,800 0.10 ▲ 1.47 6,700 6,950 6,600 21,131 143,690,800
19/10/2020 6,700 -0.40 ▼ -5.97 7,100 7,100 6,700 83,089 556,696,300
18/10/2020 7,100 -0.50 ▼ -7.04 7,590 7,500 7,060 102,922 730,746,200
16/10/2020 7,100 -0.50 ▼ -7.04 7,590 7,500 7,060 102,922 730,746,200
15/10/2020 7,590 0.09 ▲ 1.19 7,590 7,680 7,500 468,400 3,555,156,000
14/10/2020 7,590 0.10 ▲ 1.32 7,510 7,600 7,510 36,692 278,492,280
13/10/2020 7,510 0.00 ■■ 0.00 7,500 7,590 7,500 11,343 85,185,930
12/10/2020 7,500 -0.20 ▼ -2.67 7,710 7,750 7,500 38,409 288,067,500
11/10/2020 7,710 0.00 ■■ 0.00 7,750 7,790 7,680 36,112 278,423,520
09/10/2020 7,710 0.00 ■■ 0.00 7,750 7,790 7,680 36,112 278,423,520
08/10/2020 7,750 0.00 ■■ 0.00 7,800 7,950 7,650 32,140 249,085,000
07/10/2020 7,800 0.00 ■■ 0.00 7,800 7,900 7,730 27,589 215,194,200
06/10/2020 7,800 0.10 ▲ 1.28 7,700 7,830 7,630 26,498 206,684,400
05/10/2020 7,700 0.10 ▲ 1.30 7,600 7,900 7,660 34,044 262,138,800
04/10/2020 7,600 -0.20 ▼ -2.63 7,800 7,800 7,580 44,624 339,142,400
02/10/2020 7,600 -0.20 ▼ -2.63 7,800 7,800 7,580 44,624 339,142,400
01/10/2020 7,800 0.00 ■■ 0.00 7,820 7,990 7,800 66,282 516,999,600
30/09/2020 7,820 -0.20 ▼ -2.56 8,000 8,100 7,790 26,387 206,346,340
29/09/2020 8,000 0.10 ▲ 1.25 7,900 8,200 7,900 104,269 834,152,000
28/09/2020 7,900 0.30 ▲ 3.80 7,640 7,950 7,580 62,491 493,678,900
25/09/2020 7,640 -0.10 ▼ -1.31 7,720 7,950 7,640 30,528 233,233,920
24/09/2020 7,720 0.00 ■■ 0.00 7,700 7,800 7,530 24,829 191,679,880
23/09/2020 7,700 0.10 ▲ 1.30 7,580 7,850 7,520 57,873 445,622,100
22/09/2020 7,580 -0.10 ▼ -1.32 7,680 7,690 7,450 54,409 412,420,220
21/09/2020 7,680 -0.20 ▼ -2.60 7,850 7,900 7,680 18,519 142,225,920
18/09/2020 7,850 -0.10 ▼ -1.27 7,970 7,990 7,800 19,679 154,480,150
17/09/2020 7,970 0.50 ▲ 6.27 7,510 8,000 7,520 118,247 942,428,590
16/09/2020 7,510 0.00 ■■ 0.00 7,560 7,590 7,510 38,968 292,649,680
15/09/2020 7,560 0.00 ■■ 0.00 7,580 7,600 7,530 43,673 330,167,880
14/09/2020 7,580 0.00 ■■ 0.00 7,610 7,610 7,520 48,912 370,752,960
12/09/2020 7,610 0.00 ■■ 0.00 7,630 7,680 7,500 32,909 250,437,490
11/09/2020 7,610 0.00 ■■ 0.00 7,630 7,680 7,500 32,909 250,437,490
10/09/2020 7,630 0.20 ▲ 2.62 7,450 7,650 7,450 44,826 342,022,380
09/09/2020 7,450 0.09 ▲ 1.21 7,360 7,500 7,300 332,480 2,476,976,000
08/09/2020 7,360 -0.10 ▼ -1.36 7,500 7,600 7,360 30,809 226,754,240
07/09/2020 7,500 -0.20 ▼ -2.67 7,660 7,770 7,500 52,567 394,252,500
04/09/2020 7,660 -0.20 ▼ -2.61 7,870 7,800 7,500 30,141 230,880,060
03/09/2020 7,870 0.00 ■■ 0.00 7,900 7,960 7,820 36,111 284,193,570
01/09/2020 7,900 0.00 ■■ 0.00 7,900 7,960 7,800 33,429 264,089,100
31/08/2020 7,900 0.00 ■■ 0.00 7,880 7,970 7,850 57,376 453,270,400
28/08/2020 7,880 0.00 ■■ 0.00 7,900 7,990 7,850 45,242 356,506,960
27/08/2020 7,900 0.20 ▲ 2.53 7,750 7,950 7,750 64,361 508,451,900
26/08/2020 7,750 0.00 ■■ 0.00 7,740 7,810 7,730 53,197 412,276,750
25/08/2020 7,740 -0.10 ▼ -1.29 7,850 7,900 7,740 66,991 518,510,340
24/08/2020 7,850 0.00 ■■ 0.00 7,890 8,000 7,830 76,441 600,061,850
21/08/2020 7,890 0.10 ▲ 1.27 7,800 7,990 7,700 62,925 496,478,250
20/08/2020 7,800 -0.20 ▼ -2.56 8,020 8,100 7,620 69,741 543,979,800
19/08/2020 8,020 -0.10 ▼ -1.25 8,150 8,160 8,020 52,658 422,317,160
18/08/2020 8,150 0.00 ■■ 0.00 8,150 8,160 8,020 60,899 496,326,850
17/08/2020 8,150 0.10 ▲ 1.23 8,010 8,570 7,500 156,907 1,278,792,050
14/08/2020 8,010 0.50 ▲ 6.24 7,490 8,010 8,010 6,827 54,684,270
13/08/2020 7,490 -3.70 ▼ -49.40 11,200 7,490 7,490 14,373 107,653,770
12/08/2020 11,200 -0.80 ▼ -7.14 12,000 12,400 11,200 172,700 1,934,240,000
11/08/2020 12,000 -0.30 ▼ -2.50 12,300 12,300 11,700 97,543 1,170,516,000
10/08/2020 12,300 -0.50 ▼ -4.07 12,850 12,900 12,000 102,610 1,262,103,000
07/08/2020 12,850 -0.60 ▼ -4.67 13,400 13,500 12,700 78,913 1,014,032,050
06/08/2020 13,400 0.60 ▲ 4.48 12,800 13,650 13,000 111,397 1,492,719,800
05/08/2020 12,800 0.80 ▲ 6.25 12,000 12,800 12,600 206,075 2,637,760,000
04/08/2020 12,000 0.50 ▲ 4.17 11,500 12,300 11,400 92,041 1,104,492,000
03/08/2020 11,500 0.40 ▲ 3.48 11,100 11,500 10,800 55,913 642,999,500
31/07/2020 11,100 -0.20 ▼ -1.80 11,250 11,250 10,700 27,850 309,135,000
30/07/2020 11,250 0.30 ▲ 2.67 11,000 11,500 10,600 48,541 546,086,250
29/07/2020 11,000 0.30 ▲ 2.73 10,700 11,000 9,960 65,345 718,795,000
28/07/2020 10,700 0.30 ▲ 2.80 10,400 10,850 9,900 37,256 398,639,200
27/07/2020 10,400 -0.80 ▼ -7.69 11,150 11,000 10,400 62,159 646,453,600
26/07/2020 11,150 -0.80 ▼ -7.17 11,950 11,950 11,150 86,969 969,704,350
24/07/2020 11,150 -0.80 ▼ -7.17 11,950 11,950 11,150 86,969 969,704,350
23/07/2020 11,950 -0.20 ▼ -1.67 12,100 12,200 11,700 62,372 745,345,400
22/07/2020 12,100 -0.10 ▼ -0.83 12,200 12,500 11,800 71,890 869,869,000
21/07/2020 12,200 0.60 ▲ 4.92 11,600 12,200 11,600 106,501 1,299,312,200
20/07/2020 11,600 -0.40 ▼ -3.45 11,950 12,300 11,500 64,613 749,510,800
17/07/2020 11,950 0.80 ▲ 6.69 11,200 11,950 11,100 107,479 1,284,374,050
16/07/2020 11,200 -0.40 ▼ -3.57 11,550 11,550 11,000 50,156 561,747,200
15/07/2020 11,550 0.10 ▲ 0.87 11,500 11,900 11,450 53,745 620,754,750
14/07/2020 11,500 0.80 ▲ 6.96 10,750 11,500 10,700 101,562 1,167,963,000
13/07/2020 10,750 0.00 ■■ 0.00 10,750 10,800 10,450 67,798 728,828,500
10/07/2020 10,750 -0.10 ▼ -0.93 10,850 11,000 10,500 52,655 566,041,250
09/07/2020 10,850 0.00 ■■ 0.00 10,800 11,000 10,800 47,026 510,232,100
08/07/2020 10,800 0.00 ■■ 0.00 10,850 10,900 10,550 53,764 580,651,200
07/07/2020 10,850 0.30 ▲ 2.76 10,600 10,900 10,450 72,138 782,697,300
06/07/2020 10,600 0.40 ▲ 3.77 10,200 10,600 10,200 48,951 518,880,600
03/07/2020 10,200 0.20 ▲ 1.96 10,000 10,600 10,050 54,048 551,289,600
02/07/2020 10,000 -0.20 ▼ -2.00 10,150 10,500 9,600 72,777 727,770,000
01/07/2020 10,150 -0.80 ▼ -7.88 10,900 11,000 10,150 83,286 845,352,900
30/06/2020 10,900 -0.40 ▼ -3.67 11,350 12,000 10,600 83,006 904,765,400
29/06/2020 11,350 0.70 ▲ 6.17 10,650 11,350 10,900 100,744 1,143,444,400
26/06/2020 10,650 -0.75 ▼ -7.04 11,400 11,250 10,650 1,242,780 13,235,607,000
25/06/2020 11,400 -0.90 ▼ -7.89 12,250 12,000 11,400 125,216 1,427,462,400
24/06/2020 12,250 -0.90 ▼ -7.35 13,150 13,000 12,250 139,085 1,703,791,250
23/06/2020 13,150 0.50 ▲ 3.80 12,650 13,500 12,500 190,555 2,505,798,250
22/06/2020 12,650 0.80 ▲ 6.32 11,850 12,650 11,850 185,364 2,344,854,600
20/06/2020 11,850 0.80 ▲ 6.75 11,100 11,850 10,400 97,523 1,155,647,550
19/06/2020 11,850 0.80 ▲ 6.75 11,100 11,850 10,400 97,523 1,155,647,550
18/06/2020 11,100 -0.80 ▼ -7.21 11,850 11,850 11,100 52,876 586,923,600
17/06/2020 11,850 -0.10 ▼ -0.84 11,950 12,750 11,250 1,011,810 11,989,948,500
16/06/2020 11,950 0.80 ▲ 6.69 11,200 11,950 11,600 90,771 1,084,713,450
15/06/2020 11,200 0.70 ▲ 6.25 10,500 11,200 11,150 101,707 1,139,118,400
13/06/2020 10,500 0.70 ▲ 6.67 9,840 10,500 9,800 74,293 780,076,500
12/06/2020 10,500 0.70 ▲ 6.67 9,840 10,500 9,800 74,293 780,076,500
11/06/2020 9,840 0.60 ▲ 6.10 9,200 9,840 9,200 48,701 479,217,840
10/06/2020 9,200 0.20 ▲ 2.17 9,010 9,250 9,010 17,026 156,639,200
09/06/2020 9,200 0.30 ▲ 3.26 8,900 9,250 8,800 16,669 153,354,800
08/06/2020 8,900 0.30 ▲ 3.37 8,570 9,100 8,500 11,318 100,730,200
06/06/2020 8,570 0.00 ■■ 0.00 8,600 8,600 8,400 5,621 48,171,970
05/06/2020 8,570 0.00 ■■ 0.00 8,600 8,600 8,400 5,621 48,171,970
04/06/2020 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 2,811 24,174,600
03/06/2020 8,600 0.20 ▲ 2.33 8,430 8,600 8,400 4,196 36,085,600
02/06/2020 8,430 0.00 ■■ 0.00 8,420 8,700 8,350 6,601 55,646,430
01/06/2020 8,420 0.00 ■■ 0.00 8,420 8,420 8,200 3,965 33,385,300
31/05/2020 8,420 -0.10 ▼ -1.19 8,490 8,490 8,200 161 1,355,620
29/05/2020 8,420 -0.10 ▼ -1.19 8,490 8,490 8,200 161 1,355,620
28/05/2020 8,490 0.00 ■■ 0.00 8,500 8,490 8,200 611 5,187,390
27/05/2020 8,500 0.10 ▲ 1.18 8,400 8,850 8,400 2,495 21,207,500
26/05/2020 8,400 0.10 ▲ 1.19 8,350 8,400 8,350 908 7,627,200
25/05/2020 8,350 -0.10 ▼ -1.20 8,430 8,350 8,150 5,017 41,891,950
24/05/2020 8,430 -0.20 ▼ -2.37 8,600 8,800 8,430 2,741 23,106,630
22/05/2020 8,430 -0.20 ▼ -2.37 8,600 8,800 8,430 2,741 23,106,630
21/05/2020 8,600 -0.30 ▼ -3.49 8,900 8,920 8,600 6,472 55,659,200
20/05/2020 8,900 0.40 ▲ 4.49 8,470 8,990 8,470 9,384 83,517,600
19/05/2020 8,470 0.30 ▲ 3.54 8,160 8,500 8,050 7,109 60,213,230
18/05/2020 8,160 -0.10 ▼ -1.23 8,240 8,470 8,000 3,046 24,855,360
17/05/2020 8,020 -0.20 ▼ -2.49 8,200 8,300 8,020 1,560 12,511,200
15/05/2020 8,020 -0.20 ▼ -2.49 8,200 8,300 8,020 1,560 12,511,200
14/05/2020 8,200 -0.20 ▼ -2.44 8,380 8,380 8,000 5,341 43,796,200
13/05/2020 8,380 0.10 ▲ 1.19 8,250 8,700 8,100 870 7,290,600
12/05/2020 8,250 -0.40 ▼ -4.85 8,600 8,700 8,210 6,353 52,412,250
11/05/2020 8,600 0.30 ▲ 3.49 8,300 8,600 8,300 4,663 40,101,800
10/05/2020 8,300 0.30 ▲ 3.61 7,990 8,300 7,990 3,151 26,153,300
08/05/2020 8,300 0.30 ▲ 3.61 7,990 8,300 7,990 3,151 26,153,300
07/05/2020 7,990 0.10 ▲ 1.25 7,900 8,090 7,890 487 3,891,130
06/05/2020 7,900 0.30 ▲ 3.80 7,650 7,900 7,310 6,453 50,978,700
05/05/2020 7,650 0.00 ■■ 0.00 7,670 7,670 7,600 3,931 30,072,150
04/05/2020 7,670 -0.10 ▼ -1.30 7,780 7,670 7,500 2,346 17,993,820
01/05/2020 7,780 0.00 ■■ 0.00 7,790 7,790 7,780 293 2,279,540
30/04/2020 7,780 0.00 ■■ 0.00 7,790 7,790 7,780 293 2,279,540
29/04/2020 7,780 0.00 ■■ 0.00 7,790 7,790 7,780 293 2,279,540
28/04/2020 7,790 0.00 ■■ 0.00 7,800 7,790 7,630 33 257,070
27/04/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,300 4,715 36,777,000
26/04/2020 7,800 0.00 ■■ 0.00 7,800 8,000 7,500 5,082 39,639,600
24/04/2020 7,800 0.00 ■■ 0.00 7,800 8,000 7,500 5,082 39,639,600
23/04/2020 7,800 0.30 ▲ 3.85 7,500 7,900 7,450 1,422 11,091,600
22/04/2020 7,500 -0.10 ▼ -1.33 7,600 7,600 7,200 6,662 49,965,000
21/04/2020 7,600 -0.40 ▼ -5.26 7,980 8,000 7,430 2,732 20,763,200
20/04/2020 7,980 0.40 ▲ 5.01 7,600 7,980 7,600 4,126 32,925,480
19/04/2020 7,600 0.10 ▲ 1.32 7,490 7,790 6,980 91 691,600
17/04/2020 7,600 0.10 ▲ 1.32 7,490 7,790 6,980 91 691,600
16/04/2020 7,490 0.20 ▲ 2.67 7,330 7,500 6,950 41 307,090
15/04/2020 7,330 -0.50 ▼ -6.82 7,800 7,500 7,260 2,619 19,197,270
14/04/2020 7,800 0.50 ▲ 6.41 7,330 7,800 7,000 969 7,558,200
13/04/2020 7,330 0.00 ■■ 0.00 7,300 7,400 6,830 134 982,220
12/04/2020 7,300 0.40 ▲ 5.48 6,940 7,300 6,560 98 715,400
10/04/2020 7,300 0.40 ▲ 5.48 6,940 7,300 6,560 98 715,400
09/04/2020 6,940 0.40 ▲ 5.76 6,500 6,940 6,200 520 3,608,800
08/04/2020 6,500 0.20 ▲ 3.08 6,310 6,500 6,250 279 1,813,500
07/04/2020 6,310 0.00 ■■ 0.00 6,350 6,750 6,300 74 466,940
06/04/2020 6,350 0.40 ▲ 6.30 5,940 6,350 5,620 492 3,124,200
05/04/2020 5,940 0.40 ▲ 6.73 5,560 5,940 5,570 36 213,840
03/04/2020 5,940 0.40 ▲ 6.73 5,560 5,940 5,570 36 213,840
02/04/2020 5,560 -0.40 ▼ -7.19 5,910 6,320 5,500 194 1,078,640
01/04/2020 5,560 -0.40 ▼ -7.19 5,910 6,320 5,500 194 1,078,640
31/03/2020 5,910 -0.40 ▼ -6.77 6,350 6,760 5,910 2,082 12,304,620
30/03/2020 6,350 -0.50 ▼ -7.87 6,810 7,100 6,340 154 977,900
29/03/2020 6,810 -0.20 ▼ -2.94 7,000 6,810 6,700 120 817,200
27/03/2020 6,810 -0.20 ▼ -2.94 7,000 6,810 6,700 120 817,200
26/03/2020 7,000 -0.40 ▼ -5.71 7,440 7,580 7,000 243 1,701,000
25/03/2020 7,440 0.50 ▲ 6.72 6,980 7,460 7,440 963 7,164,720
24/03/2020 6,980 0.10 ▲ 1.43 6,890 6,980 6,420 47 328,060
23/03/2020 6,890 -0.50 ▼ -7.26 7,400 7,300 6,890 849 5,849,610
22/03/2020 7,400 -0.10 ▼ -1.35 7,550 7,600 7,400 70 518,000
20/03/2020 7,400 -0.10 ▼ -1.35 7,550 7,600 7,400 70 518,000
19/03/2020 7,550 -0.60 ▼ -7.95 8,110 8,100 7,550 4,464 33,703,200
18/03/2020 8,110 -0.60 ▼ -7.40 8,720 8,720 8,110 5,848 47,427,280
17/03/2020 8,720 -0.60 ▼ -6.88 9,370 9,200 8,720 1,293 11,274,960
16/03/2020 9,370 -0.02 ▼ -0.21 9,390 9,370 8,740 9,620 90,139,400
13/03/2020 9,390 0.61 ▲ 6.50 8,780 9,390 8,170 11,390 106,952,100
12/03/2020 8,780 -0.66 ▼ -7.52 9,440 8,780 8,780 1,020 8,955,600
11/03/2020 9,440 0.05 ▲ 0.53 9,390 9,440 9,300 1,500 14,160,000
09/03/2020 9,390 0.00 ■■ 0.00 9,350 9,390 8,710 1,342 12,601,380
06/03/2020 9,350 -0.70 ▼ -7.49 10,050 9,400 9,350 876 8,190,600
05/03/2020 10,050 -0.10 ▼ -1.00 10,200 10,050 9,500 136 1,366,800
04/03/2020 10,200 0.30 ▲ 2.94 9,900 10,200 9,210 2,473 25,224,600
03/03/2020 9,900 0.50 ▲ 5.05 9,380 9,900 8,730 2,669 26,423,100
27/02/2020 9,380 0.30 ▲ 3.20 9,100 9,380 8,500 50 469,000
26/02/2020 9,100 -0.20 ▼ -2.20 9,300 9,100 8,650 502 4,568,200
25/02/2020 9,300 -0.10 ▼ -1.08 9,380 9,300 8,800 966 8,983,800
24/02/2020 9,380 -0.10 ▼ -1.07 9,500 9,390 8,840 660 6,190,800
20/02/2020 9,500 0.10 ▲ 1.05 9,390 9,600 9,010 265 2,517,500
19/02/2020 9,390 0.20 ▲ 2.13 9,200 9,390 9,390 1 9,390
18/02/2020 9,200 -0.60 ▼ -6.52 9,790 9,200 9,120 232 2,134,400
17/02/2020 9,790 -0.30 ▼ -3.06 10,050 9,890 9,350 427 4,180,330
15/02/2020 10,050 0.70 ▲ 6.97 9,400 10,050 8,900 1,150 11,557,500
14/02/2020 10,050 0.70 ▲ 6.97 9,400 10,050 8,900 1,150 11,557,500
13/02/2020 9,400 0.20 ▲ 2.13 9,200 9,400 8,610 812 7,632,800
12/02/2020 9,200 0.20 ▲ 2.17 9,000 9,200 8,380 2,114 19,448,800
11/02/2020 9,000 -0.20 ▼ -2.22 9,150 9,000 8,510 972 8,748,000
10/02/2020 9,150 0.20 ▲ 2.19 9,000 9,150 9,150 1 9,150
09/02/2020 9,000 -0.20 ▼ -2.22 9,200 9,000 8,600 1,484 13,356,000
07/02/2020 9,000 -0.20 ▼ -2.22 9,200 9,000 8,600 1,484 13,356,000
06/02/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 500 4,600,000
05/02/2020 9,200 0.20 ▲ 2.17 9,000 9,200 8,800 13 119,600
04/02/2020 9,000 -0.40 ▼ -4.44 9,350 9,000 8,710 97 873,000
03/02/2020 9,350 -0.10 ▼ -1.07 9,400 9,350 9,350 34 317,900
02/02/2020 9,400 -0.30 ▼ -3.19 9,650 9,650 9,100 4,422 41,566,800
31/01/2020 9,400 -0.30 ▼ -3.19 9,650 9,650 9,100 4,422 41,566,800
30/01/2020 9,650 0.00 ■■ 0.00 9,650 9,650 9,650 3,000 28,950,000
22/01/2020 9,650 0.00 ■■ 0.00 9,700 9,650 9,600 100 965,000
21/01/2020 9,650 -0.05 ▼ -0.52 9,700 9,650 9,600 1,000 9,650,000
20/01/2020 9,700 0.30 ▲ 3.09 9,400 9,800 8,910 55,340 536,798,000
17/01/2020 9,400 -0.20 ▼ -2.13 9,600 9,400 9,400 350 3,290,000
15/01/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 50,200 481,920,000
13/01/2020 9,600 0.30 ▲ 3.13 9,300 9,840 9,490 11,540 110,784,000
10/01/2020 9,300 -0.10 ▼ -1.08 9,390 9,300 9,300 26 241,800
09/01/2020 9,390 0.20 ▲ 2.13 9,200 9,460 9,100 8,723 81,908,970
08/01/2020 9,200 -0.10 ▼ -1.09 9,340 9,390 9,200 21 193,200
07/01/2020 9,340 -0.10 ▼ -1.07 9,400 9,450 9,090 10,433 97,444,220
06/01/2020 9,400 0.00 ■■ 0.00 9,400 9,500 9,100 5,450 51,230,000
03/01/2020 9,400 -0.20 ▼ -2.13 9,600 9,600 9,100 13,247 124,521,800
02/01/2020 9,600 0.20 ▲ 2.08 9,400 9,900 9,000 6,456 61,977,600
31/12/2019 9,400 -0.10 ▼ -1.06 9,500 9,400 9,010 169 1,588,600
30/12/2019 9,500 -0.20 ▼ -2.11 9,650 9,900 9,250 62 589,000
28/12/2019 9,650 -0.20 ▼ -2.07 9,890 9,800 9,400 1,348 13,008,200
27/12/2019 9,650 -0.20 ▼ -2.07 9,890 9,800 9,400 1,348 13,008,200
26/12/2019 9,890 0.40 ▲ 4.04 9,530 9,890 9,890 1 9,890
25/12/2019 9,530 -0.10 ▼ -1.05 9,650 9,770 9,530 18 171,540
24/12/2019 9,650 0.00 ■■ 0.00 9,700 9,940 9,650 3 28,950
23/12/2019 9,700 -0.10 ▼ -1.03 9,790 9,900 9,500 104 1,008,800
20/12/2019 9,790 -0.01 ▼ -0.10 9,800 9,980 9,400 2,520 24,670,800
19/12/2019 9,800 -0.10 ▼ -1.02 9,900 9,800 9,400 100 980,000
18/12/2019 9,900 0.30 ▲ 3.03 9,560 9,900 9,900 1 9,900
17/12/2019 9,560 -0.40 ▼ -4.18 9,950 9,950 9,560 120 1,147,200
16/12/2019 9,950 0.00 ■■ 0.00 9,950 10,000 9,510 162 1,611,900
14/12/2019 9,950 0.00 ■■ 0.00 9,970 9,950 9,500 115 1,144,250
13/12/2019 9,950 0.00 ■■ 0.00 9,970 9,950 9,500 115 1,144,250
12/12/2019 9,970 0.00 ■■ 0.00 9,990 10,000 9,400 17 169,490
11/12/2019 9,990 0.10 ▲ 1.00 9,940 10,050 9,500 202 2,017,980
10/12/2019 9,940 0.40 ▲ 4.02 9,500 9,940 9,940 10 99,400
09/12/2019 9,500 0.10 ▲ 1.05 9,400 9,950 9,500 869 8,255,500
07/12/2019 9,400 -0.20 ▼ -2.13 9,600 9,900 9,400 51 479,400
06/12/2019 9,400 -0.20 ▼ -2.13 9,600 9,900 9,400 51 479,400
05/12/2019 9,600 -0.40 ▼ -4.17 10,000 9,600 9,400 321 3,081,600
04/12/2019 10,000 0.00 ■■ 0.00 9,970 10,000 9,850 100 1,000,000
03/12/2019 9,970 0.00 ■■ 0.00 9,970 9,970 9,280 1,116 11,126,520
02/12/2019 9,970 0.30 ▲ 3.01 9,680 9,990 9,100 1,118 11,146,460
29/11/2019 9,680 0.20 ▲ 2.07 9,510 9,790 9,500 62 600,160
28/11/2019 9,510 -0.40 ▼ -4.21 9,950 9,990 9,510 1,398 13,294,980
27/11/2019 9,950 -0.10 ▼ -1.01 10,000 10,000 9,600 300 2,985,000
26/11/2019 10,000 0.00 ■■ 0.00 9,980 10,000 9,500 691 6,910,000
25/11/2019 9,980 0.00 ■■ 0.00 9,950 9,990 9,900 50 499,000
22/11/2019 9,950 0.00 ■■ 0.00 9,950 9,950 9,950 200 1,990,000
21/11/2019 9,950 0.00 ■■ 0.00 9,990 9,990 9,700 349 3,472,550
20/11/2019 9,950 0.00 ■■ 0.00 9,990 9,990 9,700 349 3,472,550
19/11/2019 9,990 -0.10 ▼ -1.00 10,100 10,100 9,960 1,440 14,385,600
18/11/2019 10,100 0.00 ■■ 0.00 10,100 10,100 9,500 1,052 10,625,200
15/11/2019 10,100 0.20 ▲ 1.98 9,950 10,100 10,100 1 10,100
14/11/2019 9,950 -0.10 ▼ -1.01 10,000 10,000 9,540 538 5,353,100
13/11/2019 10,000 -0.20 ▼ -2.00 10,150 10,100 9,600 1,394 13,940,000
12/11/2019 10,150 0.00 ■■ 0.00 10,200 10,200 10,150 1,090 11,063,500
11/11/2019 10,200 0.00 ■■ 0.00 10,150 10,200 9,500 2,389 24,367,800
08/11/2019 10,150 0.00 ■■ 0.00 10,150 10,400 10,150 2,371 24,065,650
07/11/2019 10,150 0.00 ■■ 0.00 10,200 10,300 9,900 2,856 28,988,400
06/11/2019 10,200 0.00 ■■ 0.00 10,200 10,400 10,200 3,698 37,719,600
05/11/2019 10,200 0.00 ■■ 0.00 10,200 10,350 10,100 5,696 58,099,200
04/11/2019 10,200 -0.20 ▼ -1.96 10,350 10,350 10,200 1,182 12,056,400
03/11/2019 10,350 0.20 ▲ 1.93 10,200 10,350 10,200 14,246 147,446,100
01/11/2019 10,350 0.20 ▲ 1.93 10,200 10,350 10,200 14,246 147,446,100
31/10/2019 10,200 0.10 ▲ 0.98 10,050 10,500 10,200 551 5,620,200
30/10/2019 10,050 0.00 ■■ 0.00 10,100 10,350 9,900 4,783 48,069,150
29/10/2019 10,100 -0.60 ▼ -5.94 10,700 10,100 10,000 6,531 65,963,100
28/10/2019 10,700 -0.70 ▼ -6.54 11,400 11,500 10,700 6,379 68,255,300
25/10/2019 11,400 -0.20 ▼ -1.75 11,550 11,700 11,400 3,668 41,815,200
24/10/2019 11,550 0.00 ■■ 0.00 11,550 11,550 11,500 2,268 26,195,400
23/10/2019 11,550 0.00 ■■ 0.00 11,550 11,750 11,500 4,450 51,397,500
22/10/2019 11,550 -0.90 ▼ -7.79 12,400 12,450 11,550 8,197 94,675,350
21/10/2019 12,400 -0.10 ▼ -0.81 12,500 12,500 12,100 5,336 66,166,400
18/10/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,450 3,200 40,000,000
17/10/2019 12,500 0.00 ■■ 0.00 12,500 12,550 12,250 2,014 25,175,000
16/10/2019 12,500 -0.10 ▼ -0.80 12,550 12,600 12,500 5,532 69,150,000
15/10/2019 12,550 -0.10 ▼ -0.80 12,700 12,700 12,500 3,516 44,125,800
14/10/2019 12,700 0.10 ▲ 0.79 12,550 12,950 12,550 7,710 97,917,000
11/10/2019 12,550 0.10 ▲ 0.80 12,500 12,550 12,100 12,647 158,719,850
10/10/2019 12,500 -0.10 ▼ -0.80 12,600 12,700 12,200 6,086 76,075,000
09/10/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,100 10,326 130,107,600
08/10/2019 12,600 -0.30 ▼ -2.38 12,900 12,900 12,400 6,460 81,396,000
07/10/2019 12,900 0.00 ■■ 0.00 12,950 13,000 12,400 10,310 132,999,000
04/10/2019 12,950 0.10 ▲ 0.77 12,800 12,950 12,800 7,686 99,533,700
03/10/2019 12,800 0.50 ▲ 3.91 12,350 12,900 12,350 26,799 343,027,200
02/10/2019 12,350 0.40 ▲ 3.24 11,900 12,500 11,900 21,290 262,931,500
01/10/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 2,939 34,974,100
30/09/2019 11,900 0.00 ■■ 0.00 11,900 11,950 11,700 4,363 51,919,700
27/09/2019 11,900 0.00 ■■ 0.00 11,900 12,000 11,650 3,877 46,136,300
26/09/2019 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 4,535 53,966,500
25/09/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 4,267 50,777,300
24/09/2019 11,900 -0.30 ▼ -2.52 12,200 12,200 11,450 10,134 120,594,600
23/09/2019 12,200 0.20 ▲ 1.64 12,000 12,250 12,000 14,528 177,241,600
20/09/2019 12,000 -0.30 ▼ -2.50 12,300 12,400 11,650 20,543 246,516,000
19/09/2019 12,300 -0.20 ▼ -1.63 12,500 12,550 12,000 16,738 205,877,400
18/09/2019 12,500 -0.10 ▼ -0.80 12,600 12,700 12,500 15,121 189,012,500
17/09/2019 12,600 -0.40 ▼ -3.17 13,000 12,850 12,250 12,399 156,227,400
16/09/2019 13,000 0.50 ▲ 3.85 12,500 13,000 12,300 21,344 277,472,000
13/09/2019 12,500 0.40 ▲ 3.20 12,100 12,500 12,000 19,077 238,462,500
12/09/2019 12,100 0.20 ▲ 1.65 11,950 12,200 11,950 15,972 193,261,200
11/09/2019 11,950 0.60 ▲ 5.02 11,350 11,950 11,350 24,494 292,703,300
10/09/2019 11,250 0.10 ▲ 0.89 11,250 11,450 11,200 59,170 665,662,500
09/09/2019 11,250 0.40 ▲ 3.56 10,900 11,300 10,500 16,075 180,843,750
06/09/2019 10,900 0.40 ▲ 3.67 10,500 10,900 10,400 11,917 129,895,300
05/09/2019 10,500 -0.30 ▼ -2.86 10,800 10,850 10,500 12,527 131,533,500
04/09/2019 10,800 0.00 ■■ 0.00 10,800 10,850 10,400 9,997 107,967,600
03/09/2019 10,800 -0.10 ▼ -0.93 10,950 11,000 10,800 10,028 108,302,400
30/08/2019 10,950 0.40 ▲ 3.65 10,550 11,000 10,000 12,567 137,608,650
29/08/2019 10,550 0.00 ■■ 0.00 10,600 11,000 10,300 7,578 79,947,900
28/08/2019 10,600 0.70 ▲ 6.60 9,950 10,600 9,700 17,076 181,005,600
27/08/2019 9,950 0.60 ▲ 6.03 9,300 9,950 9,000 13,585 135,170,750
26/08/2019 9,300 -0.20 ▼ -2.15 9,500 10,000 9,300 856 7,960,800
23/08/2019 9,500 -0.10 ▼ -1.05 9,550 9,800 9,400 1,569 14,905,500
22/08/2019 9,550 0.30 ▲ 3.14 9,230 9,550 9,250 163 1,556,650
21/08/2019 9,230 -0.20 ▼ -2.17 9,400 9,500 9,210 318 2,935,140
20/08/2019 9,400 -0.20 ▼ -2.13 9,600 9,790 9,110 1,742 16,374,800
19/08/2019 9,600 -0.10 ▼ -1.04 9,650 9,900 9,110 1,698 16,300,800
16/08/2019 9,650 0.40 ▲ 4.15 9,300 9,650 8,880 3,089 29,808,850
15/08/2019 9,300 0.10 ▲ 1.08 9,230 9,500 8,710 7,141 66,411,300
14/08/2019 9,230 -0.40 ▼ -4.33 9,620 9,750 8,950 2,354 21,727,420
13/08/2019 9,620 -0.10 ▼ -1.04 9,700 9,890 9,620 2,410 23,184,200
12/08/2019 9,700 -0.30 ▼ -3.09 10,000 9,990 9,610 593 5,752,100
09/08/2019 10,000 0.40 ▲ 4.00 9,630 10,200 9,630 3,553 35,530,000
08/08/2019 9,630 0.60 ▲ 6.23 9,000 9,630 9,000 7,415 71,406,450
07/08/2019 9,000 0.40 ▲ 4.44 8,600 9,000 8,200 6,788 61,092,000
06/08/2019 8,600 -0.60 ▼ -6.98 9,180 9,000 8,600 2,626 22,583,600
05/08/2019 9,180 -0.20 ▼ -2.18 9,350 9,200 9,000 1,925 17,671,500
01/08/2019 9,350 -0.10 ▼ -1.07 9,480 9,350 8,900 606 5,666,100
31/07/2019 9,480 0.00 ■■ 0.00 9,500 9,480 8,840 6,782 64,293,360
30/07/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 400 3,800,000
29/07/2019 9,500 -0.40 ▼ -4.21 9,900 9,750 9,250 1,407 13,366,500
26/07/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,400 1,366 13,523,400
25/07/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,400 911 9,018,900
24/07/2019 9,900 0.40 ▲ 4.04 9,500 9,900 8,840 11,064 109,533,600
23/07/2019 9,500 -0.70 ▼ -7.37 10,200 10,400 9,500 1,457 13,841,500
22/07/2019 10,200 -0.50 ▼ -4.90 10,700 10,500 10,200 1,418 14,463,600
19/07/2019 10,700 -0.10 ▼ -0.93 10,800 10,800 10,700 1,181 12,636,700
18/07/2019 10,800 -0.30 ▼ -2.78 11,100 10,800 10,800 131 1,414,800
17/07/2019 11,100 -0.10 ▼ -0.90 11,200 11,200 11,000 33 366,300
16/07/2019 11,200 0.10 ▲ 0.89 11,100 11,200 10,700 4,138 46,345,600
15/07/2019 11,100 -0.10 ▼ -0.90 11,150 11,100 11,100 100 1,110,000
12/07/2019 11,150 0.00 ■■ 0.00 11,150 11,150 10,900 94 1,048,100
11/07/2019 11,150 0.00 ■■ 0.00 11,200 11,200 11,000 4,630 51,624,500
10/07/2019 11,200 0.10 ▲ 0.89 11,100 11,200 11,000 923 10,337,600
09/07/2019 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 60 666,000
08/07/2019 11,100 0.00 ■■ 0.00 11,100 11,100 11,000 633 7,026,300
05/07/2019 11,100 -0.10 ▼ -0.90 11,200 11,100 10,900 112 1,243,200
04/07/2019 11,200 0.00 ■■ 0.00 11,200 11,200 10,600 4,044 45,292,800
03/07/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,000 883 9,889,600
02/07/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,000 879 9,844,800
01/07/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 1,351 15,131,200
28/06/2019 11,200 0.00 ■■ 0.00 11,150 11,350 11,100 962 10,774,400
27/06/2019 11,150 -0.30 ▼ -2.69 11,400 11,400 11,150 92 1,025,800
26/06/2019 11,400 0.10 ▲ 0.88 11,300 11,400 11,200 558 6,361,200
25/06/2019 11,300 0.10 ▲ 0.88 11,200 11,300 11,100 677 7,650,100
24/06/2019 11,200 -0.30 ▼ -2.68 11,500 11,200 11,200 1,010 11,312,000
21/06/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,200 1,133 13,029,500
20/06/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,200 2,701 31,061,500
19/06/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,200 975 11,212,500
18/06/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,200 1,431 16,456,500
17/06/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,150 3,310 38,065,000
16/06/2019 11,500 0.20 ▲ 1.74 11,300 11,500 11,400 900 10,350,000
14/06/2019 11,500 0.20 ▲ 1.74 11,300 11,500 11,400 900 10,350,000
13/06/2019 11,300 -0.20 ▼ -1.77 11,500 11,500 11,300 2,419 27,334,700
11/06/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,150 687 7,900,500
10/06/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,100 7,622 87,653,000
09/06/2019 11,500 0.10 ▲ 0.87 11,400 11,500 11,100 6,891 79,246,500
07/06/2019 11,500 0.10 ▲ 0.87 11,400 11,500 11,100 6,891 79,246,500
06/06/2019 11,400 -0.20 ▼ -1.75 11,600 11,500 11,200 1,986 22,640,400
05/06/2019 11,600 0.30 ▲ 2.59 11,300 11,600 11,000 10,111 117,287,600
04/06/2019 11,300 -0.20 ▼ -1.77 11,500 11,400 11,100 1,214 13,718,200
03/06/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,100 1,854 21,321,000
02/06/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,150 1,261 14,501,500
31/05/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,150 1,261 14,501,500
30/05/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 2,736 31,464,000
29/05/2019 11,500 0.20 ▲ 1.74 11,300 11,500 11,000 8,952 102,948,000
28/05/2019 11,300 -0.20 ▼ -1.77 11,500 11,300 11,300 320 3,616,000
27/05/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 3,625 41,687,500
26/05/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 1,341 15,421,500
24/05/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 1,341 15,421,500
23/05/2019 11,500 -0.20 ▼ -1.74 11,700 11,500 11,400 551 6,336,500
22/05/2019 11,700 0.10 ▲ 0.85 11,600 11,700 11,400 563 6,587,100
21/05/2019 11,600 -0.10 ▼ -0.86 11,700 11,700 11,400 4,010 46,516,000
20/05/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,400 3,749 43,863,300
19/05/2019 11,700 0.10 ▲ 0.85 11,600 11,700 11,400 4,394 51,409,800
17/05/2019 11,700 0.10 ▲ 0.85 11,600 11,700 11,400 4,394 51,409,800
16/05/2019 11,600 0.00 ■■ 0.00 11,600 11,650 11,300 1,821 21,123,600
15/05/2019 11,600 -0.10 ▼ -0.86 11,700 11,700 11,400 1,899 22,028,400
14/05/2019 11,700 0.20 ▲ 1.71 11,500 11,700 11,300 3,040 35,568,000
13/05/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,450 2,364 27,186,000
12/05/2019 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 3,183 36,604,500
10/05/2019 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 3,183 36,604,500
09/05/2019 11,500 -0.30 ▼ -2.61 11,750 11,600 11,300 219 2,518,500
08/05/2019 11,750 0.20 ▲ 1.70 11,550 11,750 11,400 6,009 70,605,750
07/05/2019 11,550 0.40 ▲ 3.46 11,200 11,550 11,300 3,001 34,661,550
06/05/2019 11,200 -0.30 ▼ -2.68 11,500 11,500 11,000 1,163 13,025,600
05/05/2019 11,500 -0.10 ▼ -0.87 11,600 11,600 11,250 1,164 13,386,000
03/05/2019 11,500 -0.10 ▼ -0.87 11,600 11,600 11,250 1,164 13,386,000
02/05/2019 11,600 0.00 ■■ 0.00 11,600 12,000 11,600 2,221 25,763,600
01/05/2019 11,600 0.00 ■■ 0.00 11,600 11,700 11,450 2,622 30,415,200
30/04/2019 11,600 0.00 ■■ 0.00 11,600 11,700 11,450 2,622 30,415,200
29/04/2019 11,600 0.00 ■■ 0.00 11,600 11,700 11,450 2,622 30,415,200
28/04/2019 11,600 0.00 ■■ 0.00 11,600 11,700 11,450 2,622 30,415,200
26/04/2019 11,600 0.00 ■■ 0.00 11,600 11,700 11,450 2,622 30,415,200
25/04/2019 11,600 0.50 ▲ 4.31 11,100 11,850 10,900 12,658 146,832,800
24/04/2019 11,100 -0.20 ▼ -1.80 11,300 11,300 11,100 1,242 13,786,200
23/04/2019 11,300 0.10 ▲ 0.88 11,250 11,350 11,200 1,838 20,769,400
22/04/2019 11,250 0.00 ■■ 0.00 11,250 11,350 11,200 482 5,422,500
21/04/2019 11,250 0.10 ▲ 0.89 11,200 11,500 11,250 403 4,533,750
19/04/2019 11,250 0.10 ▲ 0.89 11,200 11,500 11,250 403 4,533,750
18/04/2019 11,200 -0.20 ▼ -1.79 11,350 11,500 11,200 1,152 12,902,400
17/04/2019 11,350 -0.10 ▼ -0.88 11,450 11,500 11,350 6,410 72,753,500
16/04/2019 11,450 -0.10 ▼ -0.87 11,500 11,500 11,450 942 10,785,900
15/04/2019 11,500 -0.30 ▼ -2.61 11,750 11,650 11,450 2,859 32,878,500
12/04/2019 11,500 -0.30 ▼ -2.61 11,750 11,650 11,450 2,859 32,878,500
11/04/2019 11,750 0.20 ▲ 1.70 11,600 11,800 11,600 2,768 32,524,000
10/04/2019 11,600 -0.20 ▼ -1.72 11,750 11,800 11,600 452 5,243,200
09/04/2019 11,750 -0.10 ▼ -0.85 11,850 11,900 11,700 845 9,928,750
08/04/2019 11,850 0.00 ■■ 0.00 11,850 11,850 11,700 11,544 136,796,400
05/04/2019 11,850 0.40 ▲ 3.38 11,400 11,900 11,300 1,846 21,875,100
04/04/2019 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 1,837 20,941,800
03/04/2019 11,400 -0.30 ▼ -2.63 11,700 11,700 11,400 3,516 40,082,400
02/04/2019 11,700 -0.10 ▼ -0.85 11,750 11,850 11,600 2,134 24,967,800
01/04/2019 11,750 -0.10 ▼ -0.85 11,800 11,800 11,500 5,568 65,424,000
31/03/2019 15,950 0.95 ▲ 5.96 15,000 16,000 14,000 24,850 396,357,500
29/03/2019 11,800 -0.10 ▼ -0.85 11,900 11,900 11,600 204 2,407,200
28/03/2019 11,900 0.00 ■■ 0.00 11,950 11,900 11,500 427 5,081,300
27/03/2019 11,950 0.00 ■■ 0.00 11,900 12,000 11,600 253 3,023,350
26/03/2019 11,900 0.40 ▲ 3.36 11,550 12,000 11,450 5,849 69,603,100
25/03/2019 11,550 -0.60 ▼ -5.19 12,200 12,200 11,550 3,129 36,139,950
22/03/2019 12,200 -0.30 ▼ -2.46 12,500 12,350 11,650 6,434 78,494,800
21/03/2019 12,500 0.30 ▲ 2.40 12,200 12,500 11,500 14,280 178,500,000
20/03/2019 12,200 -0.40 ▼ -3.28 12,550 12,500 11,700 11,945 145,729,000
19/03/2019 12,550 0.00 ■■ 0.00 12,600 12,700 12,500 5,058 63,477,900
18/03/2019 12,600 0.10 ▲ 0.79 12,500 12,700 12,400 2,690 33,894,000
15/03/2019 12,500 0.10 ▲ 0.80 12,450 12,500 12,400 12,066 150,825,000
14/03/2019 12,450 0.00 ■■ 0.00 12,450 12,500 12,300 7,862 97,881,900
13/03/2019 12,450 -0.10 ▼ -0.80 12,500 12,500 12,200 7,289 90,748,050
12/03/2019 12,500 0.00 ■■ 0.00 12,500 12,700 12,300 9,439 117,987,500
11/03/2019 12,500 0.30 ▲ 2.40 12,200 12,550 12,200 10,521 131,512,500
08/03/2019 12,200 -0.20 ▼ -1.64 12,400 12,350 12,050 2,278 27,791,600
07/03/2019 12,400 -0.40 ▼ -3.23 12,750 12,750 12,200 4,067 50,430,800
06/03/2019 12,750 0.00 ■■ 0.00 12,750 12,750 12,400 1,197 15,261,750
05/03/2019 12,750 0.20 ▲ 1.57 12,600 12,900 12,250 4,469 56,979,750
04/03/2019 12,600 0.30 ▲ 2.38 12,300 12,950 11,800 17,537 220,966,200
01/03/2019 12,300 0.80 ▲ 6.50 11,500 12,300 11,650 14,027 172,532,100
28/02/2019 11,500 0.10 ▲ 0.87 11,450 12,000 11,450 7,476 85,974,000
27/02/2019 11,450 -0.10 ▼ -0.87 11,500 11,650 11,450 1,982 22,693,900
26/02/2019 11,500 -0.30 ▼ -2.61 11,750 11,750 11,500 1,370 15,755,000
25/02/2019 11,750 -0.20 ▼ -1.70 11,900 11,900 11,500 5,822 68,408,500
22/02/2019 11,900 0.20 ▲ 1.68 11,700 12,500 11,700 3,353 39,900,700
21/02/2019 11,700 -0.10 ▼ -0.85 11,750 11,700 11,550 372 4,352,400
20/02/2019 11,750 0.10 ▲ 0.85 11,700 11,750 11,550 622 7,308,500
19/02/2019 11,700 0.10 ▲ 0.85 11,600 11,800 11,500 3,168 37,065,600
18/02/2019 11,600 -0.60 ▼ -5.17 12,200 11,800 11,500 2,238 25,960,800
15/02/2019 12,200 -0.10 ▼ -0.82 12,300 12,800 12,100 5,375 65,575,000
14/02/2019 12,300 -0.30 ▼ -2.44 12,600 12,650 12,300 3,387 41,660,100
13/02/2019 12,600 0.00 ■■ 0.00 12,600 12,900 12,300 1,355 17,073,000
12/02/2019 12,600 0.30 ▲ 2.38 12,300 12,700 12,300 2,878 36,262,800
11/02/2019 12,300 -0.60 ▼ -4.88 12,900 13,400 12,300 2,806 34,513,800
01/02/2019 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 608 7,843,200
31/01/2019 12,900 0.40 ▲ 3.10 12,500 12,900 12,200 1,107 14,280,300
30/01/2019 12,500 -0.40 ▼ -3.20 12,900 12,900 12,500 2,359 29,487,500
29/01/2019 12,900 -0.40 ▼ -3.10 13,250 13,100 12,800 1,842 23,761,800
28/01/2019 13,250 -0.10 ▼ -0.75 13,350 13,300 13,000 201 2,663,250
25/01/2019 13,350 -0.10 ▼ -0.75 13,400 13,400 12,900 1,248 16,660,800
24/01/2019 13,400 0.00 ■■ 0.00 13,400 13,500 13,100 2,401,000 32,173,400,000
23/01/2019 13,400 0.40 ▲ 2.99 13,000 13,500 13,100 2,776,000 37,198,400,000
22/01/2019 13,000 -0.20 ▼ -1.54 13,200 13,650 13,000 704,000 9,152,000,000
21/01/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,100 4,060 53,592,000
20/01/2019 13,200 -0.20 ▼ -1.52 13,400 13,450 13,200 66,000 871,200,000
18/01/2019 13,200 -0.20 ▼ -1.52 13,400 13,450 13,200 660 8,712,000
17/01/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 1,000 13,400,000
16/01/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 250 3,350,000
15/01/2019 13,400 0.20 ▲ 1.49 13,200 13,400 13,250 3,550 47,570,000
14/01/2019 13,200 0.10 ▲ 0.76 13,200 13,600 13,200 9,020 119,064,000
11/01/2019 13,200 0.30 ▲ 2.27 13,200 13,500 13,200 6,660 87,912,000
10/01/2019 13,200 -0.20 ▼ -1.52 13,400 13,500 13,200 5,320 70,224,000
09/01/2019 13,400 -0.20 ▼ -1.49 13,600 13,600 13,400 3,110 41,674,000
08/01/2019 13,600 -0.15 ▼ -1.10 13,750 13,600 13,400 10,660 144,976,000
07/01/2019 13,750 0.25 ▲ 1.82 13,500 13,750 13,500 20 275,000
06/01/2019 13,500 0.10 ▲ 0.74 13,400 13,900 13,200 880 11,880,000
04/01/2019 13,500 0.10 ▲ 0.74 13,400 13,900 13,200 880 11,880,000
03/01/2019 13,400 -0.40 ▼ -2.99 13,800 13,500 13,200 10,160 136,144,000
02/01/2019 13,800 -0.10 ▼ -0.72 13,900 13,850 13,400 15,010 207,138,000
30/12/2018 13,900 -0.10 ▼ -0.72 14,000 13,900 13,500 520 7,228,000
28/12/2018 13,900 -0.10 ▼ -0.72 14,000 13,900 13,500 520 7,228,000
27/12/2018 14,000 0.30 ▲ 2.14 13,700 14,100 13,250 4,170 58,380,000
26/12/2018 13,700 0.10 ▲ 0.73 13,600 14,200 13,200 9,360 128,232,000
25/12/2018 13,600 0.80 ▲ 5.88 13,600 14,400 13,200 1,120 15,232,000
24/12/2018 13,600 -0.35 ▼ -2.57 13,950 14,200 13,600 2,480 33,728,000
21/12/2018 13,950 -0.30 ▼ -2.15 13,950 13,950 13,550 1,490 20,785,500
20/12/2018 13,950 0.10 ▲ 0.72 13,850 14,200 13,600 2,050 28,597,500
19/12/2018 13,850 0.05 ▲ 0.36 13,800 14,000 13,600 11,930 165,230,500
18/12/2018 13,800 -0.60 ▼ -4.35 13,800 14,100 13,200 6,020 83,076,000
17/12/2018 13,800 -0.30 ▼ -2.17 14,100 15,000 13,700 5,200 71,760,000
16/12/2018 14,100 0.20 ▲ 1.42 13,900 14,100 13,800 6,620 93,342,000
14/12/2018 14,100 0.20 ▲ 1.42 13,900 14,100 13,800 6,620 93,342,000
13/12/2018 13,900 -0.30 ▼ -2.16 14,200 14,100 13,900 9,000 125,100,000
12/12/2018 14,200 -0.30 ▼ -2.11 14,200 14,200 13,900 8,250 117,150,000
11/12/2018 14,200 -0.30 ▼ -2.11 14,500 14,200 13,900 3,590 50,978,000
10/12/2018 14,500 0.40 ▲ 2.76 14,100 14,900 13,900 10,330 149,785,000
08/12/2018 14,100 -0.10 ▼ -0.71 14,200 14,300 14,000 19,710 277,911,000
07/12/2018 14,100 -0.10 ▼ -0.71 14,200 14,300 14,000 19,710 277,911,000
06/12/2018 14,200 -0.30 ▼ -2.11 14,500 14,450 14,100 29,600 420,320,000
05/12/2018 14,500 -0.30 ▼ -2.07 14,800 14,800 14,400 44,050 638,725,000
04/12/2018 14,800 -0.40 ▼ -2.70 15,200 15,250 14,800 5,280 78,144,000
03/12/2018 15,200 -0.75 ▼ -4.93 15,950 15,600 14,850 25,870 393,224,000
30/11/2018 15,950 0.95 ▲ 5.96 15,000 16,000 14,000 24,850 396,357,500
29/11/2018 15,000 -0.20 ▼ -1.33 15,200 15,200 14,200 21,450 321,750,000
28/11/2018 15,200 0.55 ▲ 3.62 14,650 15,250 14,650 47,930 728,536,000
27/11/2018 14,650 0.95 ▲ 6.48 13,700 14,650 13,700 85,040 1,245,836,000
26/11/2018 13,700 0.20 ▲ 1.46 13,500 13,700 13,600 24,360 333,732,000
25/11/2018 13,500 -0.10 ▼ -0.74 13,600 13,650 13,500 9,300 125,550,000
23/11/2018 13,500 -0.10 ▼ -0.74 13,600 13,650 13,500 9,300 125,550,000
22/11/2018 13,600 0.15 ▲ 1.10 13,450 13,600 13,400 23,470 319,192,000
21/11/2018 13,450 -0.10 ▼ -0.74 13,550 13,600 13,350 27,270 366,781,500
20/11/2018 13,550 -0.05 ▼ -0.37 13,550 13,550 13,250 12,680 171,814,000
19/11/2018 13,550 0.05 ▲ 0.37 13,550 13,600 13,500 14,820 200,811,000
16/11/2018 13,550 0.05 ▲ 0.37 13,500 13,600 13,300 35,670 483,328,500
15/11/2018 13,500 -0.05 ▼ -0.37 13,550 13,600 13,100 5,710 77,085,000
14/11/2018 13,550 0.25 ▲ 1.85 13,300 13,600 13,200 18,260 247,423,000
13/11/2018 13,300 0.10 ▲ 0.75 13,300 13,400 13,050 26,820 356,706,000
12/11/2018 13,300 0.10 ▲ 0.75 13,200 13,400 13,050 3,860 51,338,000
09/11/2018 13,200 -0.30 ▼ -2.27 13,500 13,600 13,100 10,110 133,452,000
08/11/2018 13,500 0.20 ▲ 1.48 13,300 13,700 13,200 5,120 69,120,000
07/11/2018 13,300 0.05 ▲ 0.38 13,300 13,550 13,300 11,400 151,620,000
06/11/2018 13,300 0.20 ▲ 1.50 13,100 13,550 13,200 23,260 309,358,000
05/11/2018 13,100 0.10 ▲ 0.76 13,000 13,300 12,900 18,980 248,638,000
02/11/2018 13,000 0.20 ▲ 1.54 13,000 13,300 12,950 23,640 307,320,000
01/11/2018 13,000 -0.30 ▼ -2.31 13,300 13,500 13,000 27,650 359,450,000
31/10/2018 13,300 0.45 ▲ 3.38 12,850 13,300 12,850 14,820 197,106,000
30/10/2018 12,850 0.05 ▲ 0.39 12,800 13,200 12,800 10,820 139,037,000
29/10/2018 12,800 -0.70 ▼ -5.47 13,500 13,500 12,750 49,340 631,552,000
27/10/2018 13,500 0.20 ▲ 1.48 13,300 13,800 13,050 15,490 209,115,000
26/10/2018 13,500 0.20 ▲ 1.48 13,300 13,800 13,050 15,490 209,115,000
25/10/2018 13,300 -0.50 ▼ -3.76 13,800 13,450 13,000 42,470 564,851,000
24/10/2018 13,800 -0.20 ▼ -1.45 14,000 14,200 13,300 45,350 625,830,000
23/10/2018 14,000 -1.00 ▼ -7.14 15,000 14,900 13,950 79,980 1,119,720,000
22/10/2018 15,000 -0.85 ▼ -5.67 16,100 15,500 15,000 104,670 1,570,050,000
21/10/2018 16,100 -0.10 ▼ -0.62 16,200 16,200 16,100 11,810 190,141,000
19/10/2018 16,100 -0.10 ▼ -0.62 16,200 16,200 16,100 11,810 190,141,000
18/10/2018 16,200 -0.15 ▼ -0.93 16,350 16,400 16,000 32,670 529,254,000
17/10/2018 16,350 0.15 ▲ 0.92 16,200 16,500 16,200 17,130 280,075,500
16/10/2018 16,200 -0.15 ▼ -0.93 16,200 16,400 15,800 30,380 492,156,000
15/10/2018 16,200 0.65 ▲ 4.01 15,550 16,200 15,550 11,080 179,496,000
13/10/2018 15,550 0.40 ▲ 2.57 15,150 16,000 14,700 41,000 637,550,000
12/10/2018 15,550 0.40 ▲ 2.57 15,150 16,000 14,700 41,000 637,550,000
11/10/2018 15,150 -1.10 ▼ -7.26 16,250 15,800 15,150 119,250 1,806,637,500
10/10/2018 16,250 -0.55 ▼ -3.38 16,800 17,000 16,200 31,380 509,925,000
09/10/2018 16,800 0.50 ▲ 2.98 16,300 16,900 16,300 23,860 400,848,000
08/10/2018 16,300 -0.60 ▼ -3.68 16,900 16,950 16,200 48,330 787,779,000
06/10/2018 16,900 -0.45 ▼ -2.66 17,350 17,500 16,900 63,390 1,071,291,000
05/10/2018 16,900 -0.45 ▼ -2.66 17,350 17,500 16,900 63,390 1,071,291,000
04/10/2018 17,350 0.15 ▲ 0.86 17,200 17,900 17,200 60,190 1,044,296,500
03/10/2018 17,200 1.10 ▲ 6.40 16,100 17,200 16,000 197,230 3,392,356,000
02/10/2018 16,100 -0.15 ▼ -0.93 16,250 16,500 15,900 35,030 563,983,000
01/10/2018 16,250 0.40 ▲ 2.46 15,850 16,500 15,800 78,100 1,269,125,000
28/09/2018 15,850 -0.25 ▼ -1.58 16,100 16,200 15,800 35,220 558,237,000
27/09/2018 16,100 -0.30 ▼ -1.86 16,100 16,500 15,800 37,600 605,360,000
26/09/2018 16,100 0.05 ▲ 0.31 16,050 16,200 15,600 55,330 890,813,000
25/09/2018 16,050 -0.15 ▼ -0.93 16,200 16,200 15,500 43,370 696,088,500
24/09/2018 16,200 0.10 ▲ 0.62 16,100 16,200 15,800 25,960 420,552,000
21/09/2018 16,100 -0.10 ▼ -0.62 16,200 16,350 15,900 33,350 536,935,000
20/09/2018 16,200 -0.05 ▼ -0.31 16,200 16,400 15,950 41,200 667,440,000
19/09/2018 16,200 0.25 ▲ 1.54 15,950 16,550 16,000 21,350 345,870,000
18/09/2018 15,950 -0.30 ▼ -1.88 16,250 16,250 15,800 35,270 562,556,500
17/09/2018 16,250 -0.45 ▼ -2.77 16,250 16,450 15,800 17,940 291,525,000
14/09/2018 16,250 -0.10 ▼ -0.62 16,350 16,350 16,000 40,840 663,650,000
13/09/2018 16,350 -0.20 ▼ -1.22 16,550 17,200 15,400 73,040 1,194,204,000
12/09/2018 16,550 -0.25 ▼ -1.51 16,800 16,850 15,900 61,580 1,019,149,000
11/09/2018 16,800 0.35 ▲ 2.08 16,450 17,100 16,500 49,320 828,576,000
10/09/2018 16,450 1.05 ▲ 6.38 15,400 16,450 15,300 45,580 749,791,000
07/09/2018 15,400 0.35 ▲ 2.27 15,050 15,500 14,650 37,360 575,344,000
06/09/2018 15,050 -0.65 ▼ -4.32 15,700 15,700 15,000 35,270 530,813,500
05/09/2018 15,700 -0.15 ▼ -0.96 15,700 15,800 15,500 67,500 1,059,750,000
04/09/2018 15,700 -0.50 ▼ -3.18 16,200 16,500 15,700 69,150 1,085,655,000
03/09/2018 16,200 -0.50 ▼ -3.09 16,700 16,850 16,200 78,000 1,263,600,000
31/08/2018 16,200 -0.50 ▼ -3.09 16,700 16,850 16,200 78,000 1,263,600,000
30/08/2018 16,700 -0.30 ▼ -1.80 17,000 17,000 16,000 53,780 898,126,000
29/08/2018 17,000 -0.20 ▼ -1.18 17,000 17,350 16,750 33,610 571,370,000
28/08/2018 17,000 0.55 ▲ 3.24 16,450 17,300 16,500 144,530 2,457,010,000
27/08/2018 16,450 -0.35 ▼ -2.13 16,800 16,950 16,300 63,320 1,041,614,000
24/08/2018 16,800 0.60 ▲ 3.57 16,200 16,900 15,300 115,810 1,945,608,000
23/08/2018 16,200 -0.75 ▼ -4.63 16,950 18,100 16,000 301,610 4,886,082,000
22/08/2018 16,950 1.10 ▲ 6.49 15,850 16,950 15,850 117,760 1,996,032,000
21/08/2018 15,850 1.00 ▲ 6.31 14,850 15,850 15,000 163,630 2,593,535,500
20/08/2018 14,850 0.90 ▲ 6.06 13,950 14,900 13,950 129,720 1,926,342,000
17/08/2018 13,950 0.35 ▲ 2.51 13,600 13,950 13,500 74,030 1,032,718,500
16/08/2018 13,600 0.20 ▲ 1.47 13,400 13,600 13,100 49,180 668,848,000
15/08/2018 13,400 0.05 ▲ 0.37 13,350 13,600 13,350 35,330 473,422,000
14/08/2018 13,350 -0.05 ▼ -0.37 13,400 13,700 13,350 37,060 494,751,000
13/08/2018 13,400 -0.35 ▼ -2.61 13,750 13,850 13,400 25,070 335,938,000
11/08/2018 13,750 0.45 ▲ 3.27 13,300 13,850 13,300 45,030 619,162,500
10/08/2018 13,750 0.45 ▲ 3.27 13,300 13,850 13,300 45,030 619,162,500
09/08/2018 13,300 0.05 ▲ 0.38 13,300 13,600 13,300 44,260 588,658,000
08/08/2018 13,300 0.15 ▲ 1.13 13,150 13,500 13,200 29,880 397,404,000
07/08/2018 13,150 0.05 ▲ 0.38 13,150 13,300 12,950 27,840 366,096,000
06/08/2018 13,150 -0.20 ▼ -1.52 13,350 13,500 12,900 57,510 756,256,500
05/08/2018 13,350 -0.15 ▼ -1.12 13,500 13,600 13,350 24,770 330,679,500
03/08/2018 13,350 -0.15 ▼ -1.12 13,500 13,600 13,350 24,770 330,679,500
02/08/2018 13,500 -0.35 ▼ -2.59 13,850 13,850 13,400 54,650 737,775,000
01/08/2018 13,850 0.60 ▲ 4.33 13,250 13,950 13,300 48,890 677,126,500
31/07/2018 13,250 0.30 ▲ 2.26 12,950 13,550 12,900 60,280 798,710,000
30/07/2018 12,950 -0.35 ▼ -2.70 13,300 13,500 12,950 81,980 1,061,641,000
29/07/2018 13,300 -0.15 ▼ -1.13 13,450 13,700 13,300 39,590 526,547,000
27/07/2018 13,300 -0.15 ▼ -1.13 13,450 13,700 13,300 39,590 526,547,000
26/07/2018 13,450 -0.35 ▼ -2.60 13,800 13,950 13,350 55,740 749,703,000
25/07/2018 13,800 -0.10 ▼ -0.72 13,800 14,400 13,500 52,270 721,326,000
24/07/2018 13,800 -0.20 ▼ -1.45 14,000 14,900 13,500 147,740 2,038,812,000
23/07/2018 14,000 0.90 ▲ 6.43 13,100 14,000 13,500 203,060 2,842,840,000
22/07/2018 13,100 0.15 ▲ 1.15 12,950 13,200 12,850 48,350 633,385,000
20/07/2018 13,100 0.15 ▲ 1.15 12,950 13,200 12,850 48,350 633,385,000
19/07/2018 12,950 0.10 ▲ 0.77 12,850 13,300 12,850 55,310 716,264,500
18/07/2018 12,850 -0.05 ▼ -0.39 12,900 13,100 12,800 93,160 1,197,106,000
17/07/2018 12,900 -0.10 ▼ -0.78 13,000 13,100 12,850 23,510 303,279,000
16/07/2018 13,000 0.10 ▲ 0.77 12,900 13,200 12,850 27,760 360,880,000
14/07/2018 12,900 0.05 ▲ 0.39 12,850 13,300 12,900 16,410 211,689,000
13/07/2018 12,900 0.05 ▲ 0.39 12,850 13,300 12,900 16,410 211,689,000
12/07/2018 12,850 0.05 ▲ 0.39 12,800 13,400 12,850 10,980 141,093,000
11/07/2018 12,800 -0.50 ▼ -3.91 13,300 13,400 12,800 19,750 252,800,000
10/07/2018 13,300 0.30 ▲ 2.26 13,000 13,400 12,700 37,550 499,415,000
09/07/2018 13,000 0.20 ▲ 1.54 12,800 13,000 12,700 21,040 273,520,000
08/07/2018 12,800 0.10 ▲ 0.78 12,700 13,000 12,300 27,820 356,096,000
06/07/2018 12,800 0.10 ▲ 0.78 12,700 13,000 12,300 27,820 356,096,000
05/07/2018 12,700 -0.30 ▼ -2.36 13,000 13,200 12,400 22,780 289,306,000
04/07/2018 13,000 0.20 ▲ 1.54 12,800 13,000 12,600 18,860 245,180,000
03/07/2018 12,800 -0.20 ▼ -1.56 13,000 13,000 12,600 62,840 804,352,000
02/07/2018 13,000 -0.30 ▼ -2.31 13,300 13,500 12,700 46,720 607,360,000
01/07/2018 13,300 0.30 ▲ 2.26 13,000 0 0 8,340 110,922,000
29/06/2018 13,300 0.30 ▲ 2.26 13,000 13,500 13,050 8,340 110,922,000
28/06/2018 13,000 -0.30 ▼ -2.31 13,300 13,300 12,900 43,370 563,810,000
27/06/2018 13,300 -0.10 ▼ -0.75 13,400 13,400 13,000 14,240 189,392,000
26/06/2018 13,400 -0.15 ▼ -1.12 13,550 13,400 13,000 14,090 188,806,000
25/06/2018 13,550 0.15 ▲ 1.11 13,400 13,550 13,400 16,040 217,342,000
22/06/2018 13,400 0.10 ▲ 0.75 13,300 13,600 12,800 56,880 762,192,000
21/06/2018 13,300 0.05 ▲ 0.38 13,250 13,350 12,900 29,980 398,734,000
20/06/2018 13,250 0.05 ▲ 0.38 13,200 13,650 13,200 30,500 404,125,000
19/06/2018 13,200 -0.20 ▼ -1.52 13,400 13,950 12,700 49,720 656,304,000
18/06/2018 13,400 -0.40 ▼ -2.99 13,400 13,850 13,000 51,810 694,254,000
17/06/2018 13,400 -0.45 ▼ -3.36 13,850 14,350 13,400 46,810 627,254,000
15/06/2018 13,400 -0.45 ▼ -3.36 13,850 14,350 13,400 46,810 627,254,000
14/06/2018 13,850 -0.65 ▼ -4.69 14,500 14,500 13,850 48,330 669,370,500
13/06/2018 14,500 0.10 ▲ 0.69 14,400 14,700 13,900 44,370 643,365,000
12/06/2018 14,400 0.10 ▲ 0.69 14,300 14,700 13,900 33,420 481,248,000
11/06/2018 14,300 -0.60 ▼ -4.20 14,900 14,900 14,000 76,510 1,094,093,000
10/06/2018 14,900 -1.10 ▼ -7.38 16,000 16,000 14,900 109,530 1,631,997,000
08/06/2018 14,900 -1.10 ▼ -7.38 16,000 16,000 14,900 109,530 1,631,997,000
07/06/2018 16,000 0.60 ▲ 3.75 15,400 16,450 16,000 150,780 2,412,480,000
06/06/2018 15,400 1.00 ▲ 6.49 14,400 15,400 15,000 93,080 1,433,432,000
05/06/2018 14,400 0.90 ▲ 6.25 13,500 14,400 13,200 108,810 1,566,864,000
04/06/2018 13,500 0.40 ▲ 2.96 13,100 13,500 12,800 189,120 2,553,120,000
02/06/2018 13,100 0.10 ▲ 0.76 13,000 13,200 12,900 60,400 791,240,000
01/06/2018 13,100 0.10 ▲ 0.76 13,000 13,200 12,900 60,400 791,240,000
31/05/2018 13,000 -0.20 ▼ -1.54 13,200 13,300 13,000 40,700 529,100,000
30/05/2018 13,200 -0.05 ▼ -0.38 13,200 13,200 12,800 17,840 235,488,000
29/05/2018 13,200 0.55 ▲ 4.17 12,650 13,200 12,700 57,400 757,680,000
28/05/2018 12,650 -0.70 ▼ -5.53 13,350 13,450 12,450 60,220 761,783,000
27/05/2018 13,350 0.05 ▲ 0.37 13,300 13,550 12,900 45,190 603,286,500
25/05/2018 13,350 0.05 ▲ 0.37 13,300 13,550 12,900 45,190 603,286,500
24/05/2018 13,300 0.20 ▲ 1.50 13,100 13,550 13,100 33,780 449,274,000
23/05/2018 13,100 -0.50 ▼ -3.82 13,600 13,450 12,650 51,180 670,458,000
22/05/2018 13,600 -0.10 ▼ -0.74 13,700 13,700 13,000 33,260 452,336,000
21/05/2018 13,700 -0.20 ▼ -1.46 13,900 13,950 13,300 19,450 266,465,000
19/05/2018 13,900 -0.05 ▼ -0.36 13,950 13,950 13,450 20,860 289,954,000
18/05/2018 13,900 -0.05 ▼ -0.36 13,950 13,950 13,450 20,860 289,954,000
17/05/2018 13,950 -0.05 ▼ -0.36 14,000 14,000 13,750 13,990 195,160,500
16/05/2018 14,000 -0.10 ▼ -0.71 14,000 14,000 13,800 31,460 440,440,000
15/05/2018 14,000 -0.10 ▼ -0.71 14,100 14,100 13,800 35,020 490,280,000
14/05/2018 14,100 0.10 ▲ 0.71 14,000 14,150 13,950 47,590 671,019,000
13/05/2018 14,000 0.05 ▲ 0.36 13,950 14,200 13,400 64,110 897,540,000
11/05/2018 14,000 0.05 ▲ 0.36 13,950 14,200 13,400 64,110 897,540,000
10/05/2018 13,950 0.35 ▲ 2.51 13,600 14,050 13,500 29,860 416,547,000
09/05/2018 13,600 -0.50 ▼ -3.68 14,100 14,200 13,600 36,490 496,264,000
08/05/2018 14,100 0.90 ▲ 6.38 13,200 14,100 13,400 53,310 751,671,000
07/05/2018 13,200 0.50 ▲ 3.79 12,700 13,200 12,800 22,370 295,284,000
05/05/2018 12,700 -0.65 ▼ -5.12 13,350 13,500 12,450 108,400 1,376,680,000
04/05/2018 12,700 -0.65 ▼ -5.12 13,350 13,500 12,450 108,400 1,376,680,000
03/05/2018 13,350 -1.00 ▼ -7.49 14,350 13,350 13,350 58,170 776,569,500
02/05/2018 14,350 -1.05 ▼ -7.32 15,400 15,800 14,350 26,730 383,575,500
28/04/2018 15,400 -0.45 ▼ -2.92 15,850 16,900 14,750 229,980 3,541,692,000
27/04/2018 15,400 -0.45 ▼ -2.92 15,850 16,900 14,750 229,980 3,541,692,000
26/04/2018 15,850 -1.15 ▼ -7.26 17,000 15,850 15,850 4,350 68,947,500
24/04/2018 17,000 -1.25 ▼ -7.35 18,250 17,000 17,000 16,410 278,970,000
23/04/2018 18,250 -1.35 ▼ -7.40 19,600 19,700 18,250 89,320 1,630,090,000
20/04/2018 19,600 -0.05 ▼ -0.26 19,650 19,800 19,000 12,840 251,664,000
19/04/2018 19,650 -0.05 ▼ -0.25 19,700 19,800 19,300 21,190 416,383,500
18/04/2018 19,700 -0.20 ▼ -1.02 19,900 20,900 19,600 21,770 428,869,000
13/04/2018 20,300 -0.15 ▼ -0.74 20,450 20,450 20,000 13,150 266,945,000
12/04/2018 20,450 -0.25 ▼ -1.22 20,450 20,600 20,050 9,250 189,162,500
11/04/2018 20,450 -0.25 ▼ -1.22 20,700 20,700 20,150 27,290 558,080,500
10/04/2018 20,700 -0.30 ▼ -1.45 21,000 21,000 20,200 28,580 591,606,000
09/04/2018 21,000 -0.50 ▼ -2.38 21,500 21,400 20,650 32,310 678,510,000
06/04/2018 21,500 -0.50 ▼ -2.33 22,000 21,700 21,100 15,120 325,080,000
05/04/2018 22,000 0.30 ▲ 1.36 21,700 22,950 21,100 35,560 782,320,000
04/04/2018 21,700 1.40 ▲ 6.45 20,300 21,700 20,350 86,370 1,874,229,000
03/04/2018 20,300 -0.10 ▼ -0.49 20,400 20,500 20,100 16,230 329,469,000
02/04/2018 20,400 -0.30 ▼ -1.47 20,700 20,950 20,200 36,000 734,400,000
01/04/2018 20,700 0.30 ▲ 1.45 20,400 20,700 19,750 8,230 170,361,000
30/03/2018 20,700 0.30 ▲ 1.45 20,400 20,700 19,750 8,230 170,361,000
29/03/2018 20,400 -0.05 ▼ -0.25 20,450 20,450 20,100 5,160 105,264,000
28/03/2018 20,450 0.15 ▲ 0.73 20,300 20,650 20,000 18,950 387,527,500
27/03/2018 20,300 0.20 ▲ 0.99 20,100 20,850 20,100 12,910 262,073,000
26/03/2018 20,100 -0.60 ▼ -2.99 20,700 21,000 19,500 14,490 291,249,000
23/03/2018 20,700 -0.75 ▼ -3.62 21,450 21,000 19,950 86,060 1,781,442,000
22/03/2018 21,450 -0.95 ▼ -4.43 22,400 22,550 21,450 5,090 109,180,500
21/03/2018 22,400 0.15 ▲ 0.67 22,250 22,650 21,600 11,230 251,552,000
20/03/2018 22,250 0.20 ▲ 0.90 22,050 22,750 20,700 8,700 193,575,000
19/03/2018 22,050 -0.75 ▼ -3.40 22,800 23,000 22,050 26,260 579,033,000
16/03/2018 22,800 -0.20 ▼ -0.88 22,800 22,850 22,100 11,870 270,636,000
15/03/2018 22,800 -0.20 ▼ -0.88 23,000 23,000 22,200 8,740 199,272,000
14/03/2018 23,000 0.50 ▲ 2.17 22,500 23,500 22,400 35,900 825,700,000
13/03/2018 22,500 0.20 ▲ 0.89 22,300 22,500 22,300 4,660 104,850,000
12/03/2018 22,300 -0.45 ▼ -2.02 22,750 22,800 22,300 25,980 579,354,000
09/03/2018 22,600 -0.15 ▼ -0.66 22,750 22,800 22,300 10,340 233,684,000
08/03/2018 22,750 -0.05 ▼ -0.22 22,800 22,800 22,100 27,200 618,800,000
07/03/2018 22,800 -0.20 ▼ -0.88 23,000 23,050 22,300 28,550 650,940,000
06/03/2018 23,000 0.20 ▲ 0.87 22,800 23,000 22,500 27,280 627,440,000
05/03/2018 22,800 -0.30 ▼ -1.32 23,100 23,200 22,800 48,330 1,101,924,000
02/03/2018 23,100 0.80 ▲ 3.46 22,300 23,200 22,400 38,910 898,821,000
01/03/2018 22,300 0.10 ▲ 0.45 22,200 23,500 21,200 38,130 850,299,000
28/02/2018 22,200 -0.80 ▼ -3.60 23,000 23,100 22,200 73,480 1,631,256,000
27/02/2018 23,000 -0.90 ▼ -3.91 23,900 24,000 22,900 75,010 1,725,230,000
26/02/2018 23,900 -0.05 ▼ -0.21 23,950 24,750 23,400 111,210 2,657,919,000
23/02/2018 23,950 0.55 ▲ 2.30 23,400 25,000 22,500 100,830 2,414,878,500
22/02/2018 23,400 1.00 ▲ 4.27 22,400 23,950 22,950 236,770 5,540,418,000
21/02/2018 22,400 1.45 ▲ 6.47 20,950 22,400 21,000 111,560 2,498,944,000
13/02/2018 20,950 1.35 ▲ 6.44 19,600 20,950 19,500 55,080 1,153,926,000
12/02/2018 19,600 0.85 ▲ 4.34 18,750 19,800 18,900 40,690 797,524,000
09/02/2018 18,750 0.30 ▲ 1.60 18,450 18,900 17,650 13,480 252,750,000
08/02/2018 18,450 -0.05 ▼ -0.27 18,500 19,100 18,300 19,810 365,494,500
07/02/2018 18,500 -0.30 ▼ -1.62 18,800 19,200 18,300 30,420 562,770,000
06/02/2018 18,000 -0.80 ▼ -4.44 18,800 0 0 90,590 1,630,620,000
05/02/2018 18,800 -1.40 ▼ -7.45 20,200 20,000 18,800 24,790 466,052,000
02/02/2018 20,200 0.25 ▲ 1.24 19,950 20,600 19,900 41,090 830,018,000
01/02/2018 19,950 1.30 ▲ 6.52 18,650 19,950 18,650 142,060 2,834,097,000
31/01/2018 18,650 0.65 ▲ 3.49 18,000 19,000 18,100 43,230 806,239,500
30/01/2018 18,000 -0.50 ▼ -2.78 18,500 18,900 18,000 62,760 1,129,680,000
29/01/2018 18,500 -0.50 ▼ -2.70 19,000 19,000 18,300 70,440 1,303,140,000
26/01/2018 19,000 -0.70 ▼ -3.68 19,700 19,800 18,750 96,710 1,837,490,000
25/01/2018 19,700 -0.85 ▼ -4.31 20,300 20,300 18,900 70,320 1,385,304,000
24/01/2018 24,400 3.85 ▲ 15.78 20,550 20,600 20,100 89,030 2,172,332,000
22/01/2018 20,300 -0.25 ▼ -1.23 20,550 20,600 20,100 31,300 635,390,000
19/01/2018 20,550 0.15 ▲ 0.73 20,400 20,800 20,400 39,460 810,903,000
18/01/2018 20,400 -0.40 ▼ -1.96 20,400 20,600 20,000 55,700 1,136,280,000
17/01/2018 20,400 -0.10 ▼ -0.49 20,400 20,800 20,300 19,770 403,308,000
16/01/2018 20,400 0.05 ▲ 0.25 20,400 20,850 20,300 18,680 381,072,000
15/01/2018 20,400 0.30 ▲ 1.47 20,100 20,800 20,100 36,980 754,392,000
12/01/2018 20,100 -0.50 ▼ -2.49 20,600 20,700 20,000 54,890 1,103,289,000
11/01/2018 20,600 -0.30 ▼ -1.46 20,900 20,800 20,200 29,390 605,434,000
10/01/2018 20,900 -0.20 ▼ -0.96 21,100 21,300 20,250 35,800 748,220,000
09/01/2018 21,100 0.90 ▲ 4.27 20,200 21,300 20,000 126,970 2,679,067,000
08/01/2018 20,200 0.20 ▲ 0.99 20,000 20,200 19,500 26,240 530,048,000
06/01/2018 20,000 -0.20 ▼ -1.00 20,200 20,200 20,000 32,020 640,400,000
05/01/2018 20,000 -0.20 ▼ -1.00 20,200 20,200 20,000 32,020 640,400,000
04/01/2018 20,200 -0.10 ▼ -0.50 20,300 20,300 19,800 72,370 1,461,874,000
03/01/2018 20,300 -0.20 ▼ -0.99 20,500 20,450 19,900 90,350 1,834,105,000
02/01/2018 20,700 -0.20 ▼ -0.97 20,700 20,800 20,000 39,510 817,857,000
31/12/2017 20,700 -0.40 ▼ -1.93 21,100 21,100 20,300 52,040 1,077,228,000
29/12/2017 20,700 -0.40 ▼ -1.93 21,100 21,100 20,300 52,040 1,077,228,000
28/12/2017 21,100 0.10 ▲ 0.47 21,000 21,100 20,400 46,760 986,636,000
27/12/2017 21,000 -0.50 ▼ -2.38 21,500 21,600 20,800 51,800 1,087,800,000
26/12/2017 21,500 1.00 ▲ 4.65 20,500 21,500 20,850 77,530 1,666,895,000
25/12/2017 20,500 0.55 ▲ 2.68 19,950 20,500 19,950 74,460 1,526,430,000
24/12/2017 19,950 -1.50 ▼ -7.52 21,450 21,500 19,950 232,530 4,638,973,500
22/12/2017 19,950 -1.50 ▼ -7.52 21,450 21,500 19,950 232,530 4,638,973,500
21/12/2017 21,450 -1.00 ▼ -4.66 22,450 22,700 21,450 143,090 3,069,280,500
20/12/2017 22,450 0.25 ▲ 1.11 22,200 23,000 22,100 56,690 1,272,690,500
19/12/2017 22,700 -0.30 ▼ -1.32 23,000 23,500 22,700 136,610 3,101,047,000
18/12/2017 23,000 0.50 ▲ 2.17 23,000 23,500 23,000 9,040 207,920,000
17/12/2017 23,000 -0.70 ▼ -3.04 23,700 23,700 23,000 94,010 2,162,230,000
15/12/2017 23,700 0.20 ▲ 0.84 23,500 23,800 22,800 79,960 1,895,052,000
14/12/2017 23,000 -0.50 ▼ -2.17 23,500 23,500 23,000 7,840 180,320,000
13/12/2017 23,650 -0.05 ▼ -0.21 23,800 23,800 23,000 45,050 1,065,432,500
12/12/2017 23,700 -0.50 ▼ -2.07 24,000 24,200 22,550 112,800 2,673,360,000
11/12/2017 24,200 -0.40 ▼ -1.63 24,800 24,800 23,800 97,570 2,361,194,000
08/12/2017 24,600 0.10 ▲ 0.41 24,500 24,900 24,000 108,210 2,661,966,000
07/12/2017 24,500 -0.20 ▼ -0.81 24,900 24,950 24,400 40,260 986,370,000
06/12/2017 24,700 -0.60 ▼ -2.37 24,700 25,400 24,400 55,950 1,381,965,000
05/12/2017 25,300 0.40 ▲ 1.61 25,500 25,500 24,700 38,830 982,399,000
04/12/2017 24,900 -1.00 ▼ -3.86 26,000 26,000 24,900 88,690 2,208,381,000
01/12/2017 25,900 -0.20 ▼ -0.77 26,050 26,200 25,500 42,450 1,099,455,000
30/11/2017 26,100 -0.10 ▼ -0.38 27,300 27,300 26,100 59,430 1,551,123,000
29/11/2017 26,200 1.70 ▲ 6.94 24,500 26,200 24,500 175,370 4,594,694,000
28/11/2017 24,500 0.45 ▲ 1.87 24,500 24,800 24,100 31,350 768,075,000
27/11/2017 24,050 -0.35 ▼ -1.43 24,500 24,600 24,050 100,390 2,414,379,500
24/11/2017 24,400 -0.60 ▼ -2.40 24,600 25,150 24,400 89,030 2,172,332,000
23/11/2017 25,000 0.45 ▲ 1.83 24,550 25,000 24,400 36,930 923,250,000
22/11/2017 24,550 -0.05 ▼ -0.20 24,600 24,900 24,250 40,710 999,430,500
21/11/2017 24,600 0.10 ▲ 0.41 24,800 24,800 24,400 66,310 1,631,226,000
20/11/2017 24,500 0.00 ■■ 0.00 24,600 24,600 24,450 25,110 615,195,000
17/11/2017 24,500 -0.50 ▼ -2.00 25,000 25,300 24,500 59,600 1,460,200,000
16/11/2017 25,000 0.50 ▲ 2.04 24,500 25,300 24,500 126,070 3,151,750,000
15/11/2017 24,500 -0.20 ▼ -0.81 24,700 24,700 24,400 25,640 628,180,000
14/11/2017 24,700 0.00 ■■ 0.00 24,300 24,800 24,300 30,210 746,187,000
13/11/2017 24,700 0.30 ▲ 1.23 24,100 24,700 24,100 40,260 994,422,000
10/11/2017 24,400 0.50 ▲ 2.09 24,000 24,800 23,900 43,710 1,066,524,000
09/11/2017 23,900 -0.40 ▼ -1.65 24,300 24,300 23,750 90,300 2,158,170,000
08/11/2017 24,300 -0.90 ▼ -3.57 25,000 25,000 23,700 51,050 1,240,515,000
07/11/2017 25,200 0.15 ▲ 0.60 25,150 25,500 24,800 18,180 458,136,000
06/11/2017 25,050 1.60 ▲ 6.82 23,450 25,050 23,450 165,330 4,141,516,500
03/11/2017 23,450 -1.75 ▼ -6.94 25,000 25,500 23,450 297,970 6,987,396,500
02/11/2017 25,200 -0.70 ▼ -2.70 26,750 26,750 25,200 37,190 937,188,000
01/11/2017 25,900 0.00 ■■ 0.00 26,300 26,300 25,800 45,600 1,181,040,000
31/10/2017 25,900 -0.60 ▼ -2.26 26,500 26,500 25,200 86,460 2,239,314,000
30/10/2017 26,500 -1.40 ▼ -5.02 28,100 28,100 26,500 28,700 760,550,000
27/10/2017 27,900 0.30 ▲ 1.09 26,500 28,400 26,500 209,700 5,850,630,000
26/10/2017 27,600 0.20 ▲ 0.73 25,500 27,600 25,500 292,780 8,080,728,000
25/10/2017 27,400 -0.20 ▼ -0.72 27,600 27,600 27,000 121,080 3,317,592,000
24/10/2017 27,600 0.60 ▲ 2.22 27,500 28,300 27,400 100,020 2,760,552,000
23/10/2017 27,000 -2.00 ▼ -6.90 29,200 29,300 27,000 143,450 3,873,150,000
20/10/2017 29,000 0.40 ▲ 1.40 28,600 29,000 28,600 192,850 5,592,650,000
19/10/2017 28,600 -0.10 ▼ -0.35 28,700 28,800 28,450 197,650 5,652,790,000
18/10/2017 28,700 -0.55 ▼ -1.88 29,200 29,300 28,700 157,290 4,514,223,000
17/10/2017 29,250 0.15 ▲ 0.52 29,250 29,600 29,200 157,710 4,613,017,500
16/10/2017 29,100 0.10 ▲ 0.34 29,200 29,550 29,000 106,960 3,112,536,000
13/10/2017 29,000 -0.10 ▼ -0.34 29,100 29,200 28,700 70,730 2,051,170,000
12/10/2017 29,100 -0.20 ▼ -0.68 29,400 29,650 28,700 158,240 4,604,784,000
11/10/2017 29,300 -0.70 ▼ -2.33 30,000 30,500 29,100 201,250 5,896,625,000
10/10/2017 30,000 1.65 ▲ 5.82 28,350 30,000 28,300 369,460 11,083,800,000
09/10/2017 28,350 0.55 ▲ 1.98 27,900 28,400 27,800 320,440 9,084,474,000
06/10/2017 27,800 0.25 ▲ 0.91 27,550 28,150 27,550 58,340 1,621,852,000
05/10/2017 27,550 0.10 ▲ 0.36 27,500 28,400 27,450 169,210 4,661,735,500
04/10/2017 27,450 0.55 ▲ 2.04 26,900 27,450 26,900 116,390 3,194,905,500
03/10/2017 26,900 -0.95 ▼ -3.41 27,650 27,850 26,800 57,930 1,558,317,000
02/10/2017 27,850 0.35 ▲ 1.27 27,300 28,200 27,300 144,400 4,021,540,000
29/09/2017 27,500 -0.70 ▼ -2.48 28,200 28,600 27,400 74,490 2,048,475,000
28/09/2017 28,200 -0.80 ▼ -2.76 29,000 29,200 28,200 72,850 2,054,370,000
27/09/2017 29,000 1.00 ▲ 3.57 28,000 29,400 27,500 154,080 4,468,320,000
26/09/2017 28,000 0.00 ■■ 0.00 27,100 28,000 27,050 120,910 3,385,480,000
25/09/2017 28,000 -2.00 ▼ -6.67 29,800 29,950 27,900 243,320 6,812,960,000
22/09/2017 30,000 -0.30 ▼ -0.99 30,100 30,500 30,000 123,210 3,696,300,000
21/09/2017 30,300 -0.10 ▼ -0.33 31,000 31,000 29,800 106,390 3,223,617,000
20/09/2017 30,400 0.60 ▲ 2.01 29,600 30,900 29,200 277,560 8,437,824,000
19/09/2017 29,800 -0.60 ▼ -1.97 31,000 32,000 29,800 281,420 8,386,316,000
18/09/2017 30,400 1.90 ▲ 6.67 28,500 30,450 28,500 446,470 13,572,688,000
15/09/2017 28,500 1.70 ▲ 6.34 26,200 28,650 26,200 414,520 11,813,820,000
14/09/2017 26,800 -0.10 ▼ -0.37 27,500 27,500 26,000 204,600 5,483,280,000
13/09/2017 26,900 1.45 ▲ 5.70 26,800 26,900 26,000 104,250 2,804,325,000
12/09/2017 25,450 1.65 ▲ 6.93 24,000 25,450 24,000 102,460 2,607,607,000
11/09/2017 23,800 -1.15 ▼ -4.61 24,300 24,950 23,400 114,260 2,719,388,000
08/09/2017 24,950 -0.95 ▼ -3.67 26,000 26,000 24,950 62,960 1,570,852,000
07/09/2017 25,900 0.00 ■■ 0.00 25,150 27,300 25,150 119,130 3,085,467,000
06/09/2017 25,900 -1.90 ▼ -6.83 27,800 27,800 25,900 226,390 5,863,501,000
05/09/2017 27,800 1.50 ▲ 5.70 27,900 27,900 27,000 261,750 7,276,650,000
01/09/2017 26,300 1.70 ▲ 6.91 26,300 26,300 26,300 287,000 7,548,100,000
31/08/2017 24,600 1.60 ▲ 6.96 24,600 24,600 24,600 225,000 5,535,000,000
30/08/2017 23,000 1.50 ▲ 6.98 23,000 23,000 23,000 61,100 1,405,300,000
29/08/2017 21,500 1.40 ▲ 6.97 21,500 21,500 21,500 100 2,150,000
28/08/2017 20,100 1.30 ▲ 6.91 20,100 20,100 20,100 100 2,010,000
25/08/2017 18,800 1.20 ▲ 6.82 18,800 18,800 18,800 100 1,880,000
24/08/2017 17,600 1.15 ▲ 6.99 17,600 17,600 17,600 100 1,760,000
23/08/2017 16,450 1.05 ▲ 6.82 16,450 16,450 16,450 100 1,645,000
22/08/2017 15,400 1.00 ▲ 6.94 14,400 15,400 14,400 200 3,080,000
21/08/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 100 1,440,000
14/08/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 1,100,000 23,320,000,000
13/08/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 1,100,000 23,320,000,000
12/08/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 1,100,000 23,320,000,000
11/08/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 1,100,000 23,320,000,000
10/08/2017 21,200 -0.13 ▼ -0.59 21,325 21,200 21,200 1,100,000 23,320,000,000
09/08/2017 21,325 0.00 ■■ 0.00 21,325 21,500 21,200 1,200,000 25,465,000,000
08/08/2017 21,325 0.00 ■■ 0.00 21,325 21,500 21,200 1,200,000 25,465,000,000
07/08/2017 21,325 -0.13 ▼ -0.58 21,450 21,500 21,200 1,200,000 25,465,000,000
06/08/2017 21,450 0.00 ■■ 0.00 21,450 21,500 21,400 100,000 2,145,000,000
05/08/2017 21,450 0.00 ■■ 0.00 21,450 21,500 21,400 100,000 2,145,000,000
04/08/2017 21,450 0.00 ■■ 0.00 21,450 21,500 21,400 100,000 2,145,000,000
03/08/2017 21,450 0.00 ■■ 0.00 21,450 21,500 21,400 100,000 2,145,000,000
02/08/2017 21,450 0.00 ■■ 0.00 0 21,500 21,400 100,000 2,145,000,000
01/01/1970 4,510 0.00 ■■ 0.00 4,510 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