Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +7.67 (+0.62%)
  • HNX-Index 315.55 +0.11 (+0.04%)
  • UPCOM-Index 95.33 -0.56 (-0.58%)
CTCP Dầu khí Thái Dương
ThaiDuong Petrol Joint Sotck Company
Mã CK:      TDG      7.29      +0.03 (+0.41%)      (cập nhật 10:00 18/05/2022)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dầu mỏ - Khai khoáng
Website: http://thaiduongpetrol.vn/
TDG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/05/2022 7,290 0.03 0.41 7,260 7,600 7,220 25,900 188,811,000
17/05/2022 7,260 0.47 6.47 6,790 7,260 6,750 44,340 321,908,400
16/05/2022 6,790 0.14 2.06 6,650 7,110 6,650 39,780 270,106,200
13/05/2022 6,650 -0.50 -7.52 7,150 7,250 6,650 37,540 249,641,000
12/05/2022 7,150 -0.41 -5.73 7,560 7,650 7,130 34,180 244,387,000
11/05/2022 7,560 0.00 ■■ 0.00 7,560 7,600 7,300 24,070 181,969,200
10/05/2022 7,560 0.02 0.26 7,540 7,560 7,020 39,820 301,039,200
09/05/2022 7,540 -0.56 -7.43 8,100 8,000 7,540 33,310 251,157,400
29/04/2022 8,390 0.25 2.98 8,140 8,500 8,020 36,650 307,493,500
28/04/2022 8,140 0.14 1.72 8,000 8,450 7,900 57,250 466,015,000
27/04/2022 8,000 0.35 4.38 7,650 8,170 7,400 25,470 203,760,000
26/04/2022 7,650 0.22 2.88 7,430 7,650 6,910 58,640 448,596,000
25/04/2022 7,430 -0.55 -7.40 7,980 7,900 7,430 90,130 669,665,900
23/04/2022 7,980 -0.60 -7.52 8,580 7,980 7,980 35,740 285,205,200
22/04/2022 7,980 -0.60 -7.52 8,580 7,980 7,980 35,740 285,205,200
21/04/2022 8,580 -0.64 -7.46 9,220 8,580 8,580 6,210 53,281,800
20/04/2022 9,220 -0.69 -7.48 9,910 9,800 9,220 34,900 321,778,000
19/04/2022 9,910 -0.74 -7.47 10,650 10,800 9,910 26,080 258,452,800
18/04/2022 10,650 -0.70 -6.57 11,350 11,400 10,600 62,940 670,311,000
16/04/2022 11,350 -0.05 -0.44 11,400 11,500 11,150 20,350 230,972,500
15/04/2022 11,350 -0.05 -0.44 11,400 11,500 11,150 20,350 230,972,500
14/04/2022 11,400 0.30 2.63 11,100 11,500 11,200 44,590 508,326,000
13/04/2022 11,100 0.10 0.90 11,000 11,450 10,800 56,290 624,819,000
12/04/2022 11,000 -0.60 -5.45 11,600 11,700 11,000 26,560 292,160,000
08/04/2022 11,600 -0.20 -1.72 11,800 12,000 11,600 40,280 467,248,000
07/04/2022 11,800 0.10 0.85 11,700 12,000 11,700 36,130 426,334,000
06/04/2022 11,700 -0.05 -0.43 11,750 12,000 11,650 13,270 155,259,000
05/04/2022 11,750 0.05 0.43 11,700 11,900 11,650 23,650 277,887,500
04/04/2022 11,700 0.00 ■■ 0.00 11,700 11,950 11,650 21,260 248,742,000
01/04/2022 11,700 0.05 0.43 11,650 11,900 11,400 35,920 420,264,000
31/03/2022 11,650 -0.35 -3.00 12,000 12,000 11,650 43,040 501,416,000
30/03/2022 12,000 -0.20 -1.67 12,200 12,250 11,950 46,810 561,720,000
29/03/2022 12,200 -0.20 -1.64 12,400 12,600 12,000 51,720 630,984,000
28/03/2022 12,400 0.35 2.82 12,050 12,800 11,950 87,320 1,082,768,000
25/03/2022 12,050 0.15 1.24 11,900 12,300 11,900 59,550 717,577,500
24/03/2022 11,900 -0.10 -0.84 12,000 12,100 11,800 24,350 289,765,000
23/03/2022 12,000 0.30 2.50 11,700 12,100 11,850 48,680 584,160,000
22/03/2022 11,700 0.00 ■■ 0.00 11,700 11,850 11,650 43,470 508,599,000
21/03/2022 11,700 -0.10 -0.85 11,800 11,850 11,600 41,310 483,327,000
18/03/2022 11,800 0.20 1.69 11,600 12,200 11,700 34,680 409,224,000
17/03/2022 11,600 -0.20 -1.72 11,800 11,800 11,500 41,450 480,820,000
16/03/2022 11,800 0.20 1.69 11,600 11,800 11,500 39,090 461,262,000
15/03/2022 11,600 0.10 0.86 11,500 11,850 11,300 41,710 483,836,000
14/03/2022 11,500 -0.75 -6.52 12,250 12,200 11,400 116,530 1,340,095,000
11/03/2022 12,250 -0.60 -4.90 12,850 12,750 12,000 87,190 1,068,077,500
10/03/2022 12,850 -0.30 -2.33 13,150 13,150 12,500 41,730 536,230,500
09/03/2022 13,150 0.15 1.14 13,000 13,750 12,350 105,900 1,392,585,000
08/03/2022 13,000 0.00 ■■ 0.00 13,000 13,900 13,000 182,280 2,369,640,000
07/03/2022 13,000 0.85 6.54 12,150 13,000 12,500 105,700 1,374,100,000
06/03/2022 12,150 -0.15 -1.23 12,300 12,500 12,150 41,730 507,019,500
04/03/2022 12,150 -0.15 -1.23 12,300 12,500 12,150 41,730 507,019,500
03/03/2022 12,300 0.20 1.63 12,100 12,400 12,150 40,600 499,380,000
02/03/2022 12,100 0.10 0.83 12,000 12,500 12,050 39,100 473,110,000
01/03/2022 12,000 -0.05 -0.42 12,050 12,250 11,850 67,470 809,640,000
28/02/2022 12,050 -0.45 -3.73 12,500 12,650 12,050 57,700 695,285,000
27/02/2022 12,500 0.00 ■■ 0.00 12,500 12,600 12,350 37,990 474,875,000
25/02/2022 12,500 0.00 ■■ 0.00 12,500 12,600 12,350 37,990 474,875,000
24/02/2022 12,500 -0.25 -2.00 12,750 13,050 12,200 70,660 883,250,000
23/02/2022 12,750 0.25 1.96 12,500 12,950 12,400 88,220 1,124,805,000
22/02/2022 12,500 0.15 1.20 12,350 12,700 12,300 75,090 938,625,000
21/02/2022 12,350 0.05 0.40 12,300 12,850 11,950 62,810 775,703,500
20/02/2022 12,300 -0.10 -0.81 12,400 12,400 11,900 54,740 673,302,000
18/02/2022 12,300 -0.10 -0.81 12,400 12,400 11,900 54,740 673,302,000
17/02/2022 12,400 -0.30 -2.42 12,700 12,800 12,200 60,730 753,052,000
16/02/2022 12,700 -0.20 -1.57 12,900 13,050 12,500 46,420 589,534,000
15/02/2022 12,900 -0.15 -1.16 13,050 13,500 12,500 64,680 834,372,000
14/02/2022 13,050 0.85 6.51 12,200 13,050 12,100 114,760 1,497,618,000
11/02/2022 12,200 0.20 1.64 12,000 12,500 11,900 39,080 476,776,000
10/02/2022 12,000 0.05 0.42 11,950 12,050 11,800 32,160 385,920,000
09/02/2022 11,950 0.00 ■■ 0.00 11,950 12,000 11,700 42,980 513,611,000
08/02/2022 11,950 -0.05 -0.42 12,000 12,100 11,750 25,390 303,410,500
07/02/2022 12,000 0.60 5.00 11,400 12,100 11,500 22,250 267,000,000
01/02/2022 11,400 0.05 0.44 11,350 11,550 11,300 24,300 277,020,000
30/01/2022 11,400 0.05 0.44 11,350 11,550 11,300 24,300 277,020,000
28/01/2022 11,400 0.05 0.44 11,350 11,550 11,300 24,300 277,020,000
27/01/2022 11,350 0.00 ■■ 0.00 11,350 11,650 11,050 31,790 360,816,500
26/01/2022 11,350 -0.35 -3.08 11,700 12,400 11,250 44,080 500,308,000
25/01/2022 11,700 -0.15 -1.28 11,850 12,000 11,250 33,340 390,078,000
24/01/2022 11,850 -0.60 -5.06 12,450 12,500 11,650 55,280 655,068,000
21/01/2022 12,450 0.30 2.41 12,150 12,650 12,000 78,820 981,309,000
20/01/2022 12,100 0.70 5.79 11,400 12,150 11,400 63,750 771,375,000
19/01/2022 11,500 0.00 ■■ 0.00 11,500 12,000 11,200 48,790 561,085,000
18/01/2022 11,600 0.00 ■■ 0.00 11,600 12,150 11,600 41,750 484,300,000
17/01/2022 11,850 0.05 0.42 11,800 12,300 11,700 33,490 396,856,500
15/01/2022 11,800 -0.20 -1.69 12,000 12,500 11,200 57,840 682,512,000
14/01/2022 11,800 -0.20 -1.69 12,000 12,500 11,200 57,840 682,512,000
13/01/2022 12,000 -0.90 -7.50 12,900 13,400 12,000 86,220 1,034,640,000
12/01/2022 12,900 0.40 3.10 12,500 12,900 11,650 170,820 2,203,578,000
11/01/2022 12,500 -0.75 -6.00 13,250 13,200 12,450 111,410 1,392,625,000
10/01/2022 13,250 -0.95 -7.17 14,200 14,300 13,250 149,010 1,974,382,500
09/01/2022 14,200 0.90 6.34 13,300 14,200 12,700 151,610 2,152,862,000
07/01/2022 14,200 0.90 6.34 13,300 14,200 12,700 151,610 2,152,862,000
06/01/2022 13,300 0.00 ■■ 0.00 13,250 14,150 13,000 346,070 4,602,731,000
05/01/2022 13,250 0.00 ■■ 0.00 12,400 13,250 13,250 134,150 1,777,487,500
04/01/2022 12,400 0.00 ■■ 0.00 11,600 12,400 11,650 81,900 1,015,560,000
03/01/2022 12,000 0.05 0.42 11,950 12,750 11,950 136,410 1,636,920,000
31/12/2021 11,600 0.10 0.86 11,500 11,600 11,300 57,580 667,928,000
30/12/2021 11,500 0.15 1.30 11,350 11,500 11,200 57,830 665,045,000
29/12/2021 11,350 -0.05 -0.44 11,400 11,500 11,200 44,030 499,740,500
23/12/2021 11,450 0.05 0.44 11,400 11,900 11,300 55,120 631,124,000
22/12/2021 11,450 0.05 0.44 11,400 11,900 11,300 55,120 631,124,000
21/12/2021 11,400 -0.05 -0.44 11,450 11,600 11,150 66,920 762,888,000
20/12/2021 11,450 -0.35 -3.06 11,800 11,800 11,350 71,120 814,324,000
17/12/2021 11,800 -0.30 -2.54 12,100 12,250 11,700 94,870 1,119,466,000
16/12/2021 12,100 0.15 1.24 11,950 12,100 11,800 70,630 854,623,000
15/12/2021 11,950 0.05 0.42 11,950 12,350 11,800 72,690 868,645,500
14/12/2021 11,950 -0.15 -1.26 12,100 12,200 11,900 66,170 790,731,500
13/12/2021 12,100 0.35 2.89 11,750 12,250 11,750 109,280 1,322,288,000
12/12/2021 11,750 -0.20 -1.70 11,950 12,000 11,600 61,270 719,922,500
10/12/2021 11,750 -0.20 -1.70 11,950 12,000 11,600 61,270 719,922,500
09/12/2021 11,950 0.20 1.67 11,750 12,200 11,600 63,800 762,410,000
08/12/2021 11,750 -0.10 -0.85 11,850 12,000 11,500 62,660 736,255,000
07/12/2021 11,850 -0.35 -2.95 12,200 12,200 11,650 94,700 1,122,195,000
06/12/2021 12,200 0.20 1.64 12,000 12,650 11,800 142,560 1,739,232,000
04/12/2021 12,000 0.05 0.42 11,950 12,750 11,950 136,410 1,636,920,000
03/12/2021 12,000 0.05 0.42 11,950 12,750 11,950 136,410 1,636,920,000
02/12/2021 11,950 0.75 6.28 11,200 11,950 11,400 119,660 1,429,937,000
01/12/2021 11,200 0.15 1.34 11,050 11,250 10,950 72,710 814,352,000
30/11/2021 11,050 0.05 0.45 11,000 11,450 10,900 74,650 824,882,500
29/11/2021 11,000 -0.30 -2.73 11,300 11,100 10,700 51,280 564,080,000
28/11/2021 11,300 0.10 0.88 11,200 11,500 11,150 86,630 978,919,000
26/11/2021 11,300 0.10 0.88 11,200 11,500 11,150 86,630 978,919,000
25/11/2021 11,200 0.25 2.23 10,950 11,300 10,700 54,180 606,816,000
24/11/2021 10,950 0.05 0.46 10,900 11,450 10,900 44,030 482,128,500
23/11/2021 10,900 0.50 4.59 10,400 11,000 10,300 72,050 785,345,000
22/11/2021 10,400 -0.40 -3.85 10,800 11,000 10,200 80,440 836,576,000
19/11/2021 10,800 -0.50 -4.63 11,300 11,400 10,550 115,640 1,248,912,000
18/11/2021 11,300 0.15 1.33 11,150 11,500 10,900 122,220 1,381,086,000
17/11/2021 11,150 0.15 1.35 11,000 11,200 10,900 66,160 737,684,000
16/11/2021 11,000 -0.50 -4.55 11,500 11,350 10,800 75,730 833,030,000
15/11/2021 11,500 -0.05 -0.43 11,500 11,950 10,700 225,830 2,597,045,000
14/11/2021 11,500 -0.15 -1.30 11,650 11,650 11,200 72,560 834,440,000
12/11/2021 11,500 -0.15 -1.30 11,650 11,650 11,200 72,560 834,440,000
11/11/2021 11,650 0.40 3.43 11,250 11,800 11,000 74,450 867,342,500
10/11/2021 11,250 0.60 5.33 10,650 11,350 10,550 106,050 1,193,062,500
09/11/2021 10,650 -0.10 -0.94 10,750 10,850 10,550 54,060 575,739,000
08/11/2021 10,750 0.25 2.33 10,500 11,200 10,400 86,810 933,207,500
07/11/2021 10,500 -0.05 -0.48 10,500 10,650 10,300 47,190 495,495,000
05/11/2021 10,500 -0.05 -0.48 10,500 10,650 10,300 47,190 495,495,000
03/11/2021 10,300 -0.75 -7.28 11,050 11,100 10,300 158,520 1,632,756,000
02/11/2021 11,050 0.25 2.26 10,800 11,550 11,000 121,180 1,339,039,000
01/11/2021 10,800 0.70 6.48 10,100 10,800 10,400 56,240 607,392,000
31/10/2021 10,100 0.65 6.44 9,450 10,100 9,450 156,410 1,579,741,000
29/10/2021 10,100 0.65 6.44 9,450 10,100 9,450 156,410 1,579,741,000
28/10/2021 9,450 0.05 0.53 9,400 9,700 9,320 48,860 461,727,000
27/10/2021 9,400 0.20 2.13 9,200 9,490 9,150 81,920 770,048,000
26/10/2021 9,200 0.03 0.33 9,170 9,330 8,900 43,540 400,568,000
25/10/2021 9,170 0.05 0.55 9,120 9,490 8,980 53,910 494,354,700
23/10/2021 9,120 -0.17 -1.86 9,290 9,750 9,110 72,610 662,203,200
22/10/2021 9,120 -0.17 -1.86 9,290 9,750 9,110 72,610 662,203,200
21/10/2021 9,290 0.60 6.46 8,690 9,290 8,610 101,630 944,142,700
20/10/2021 8,690 0.19 2.19 8,500 9,000 8,350 90,010 782,186,900
19/10/2021 8,500 -0.26 -3.06 8,760 9,000 8,460 93,730 796,705,000
18/10/2021 8,760 0.57 6.51 8,190 8,760 8,350 120,870 1,058,821,200
16/10/2021 8,190 0.53 6.47 7,660 8,190 7,660 103,270 845,781,300
15/10/2021 8,190 0.53 6.47 7,660 8,190 7,660 103,270 845,781,300
14/10/2021 7,660 -0.08 -1.04 7,740 7,820 7,550 76,000 582,160,000
13/10/2021 7,740 0.22 2.84 7,520 7,820 7,420 68,780 532,357,200
12/10/2021 7,520 -0.32 -4.26 7,840 7,840 7,300 65,770 494,590,400
11/10/2021 7,840 0.34 4.34 7,500 8,000 7,510 113,880 892,819,200
08/10/2021 7,500 0.20 2.67 7,300 7,500 7,300 45,800 343,500,000
07/10/2021 7,300 -0.30 -4.11 7,600 7,650 7,300 64,560 471,288,000
06/10/2021 7,600 0.15 1.97 7,450 7,770 7,210 117,130 890,188,000
05/10/2021 7,450 0.01 0.13 7,440 7,960 7,400 176,050 1,311,572,500
04/10/2021 7,440 0.48 6.45 6,960 7,440 7,440 60,890 453,021,600
01/10/2021 6,960 0.45 6.47 6,510 6,960 6,560 148,640 1,034,534,400
30/09/2021 6,510 0.05 0.77 6,460 6,770 6,470 25,650 166,981,500
29/09/2021 6,460 -0.06 -0.93 6,520 6,850 6,450 66,260 428,039,600
28/09/2021 6,520 0.42 6.44 6,100 6,520 5,710 124,030 808,675,600
27/09/2021 6,100 -0.45 -7.38 6,550 6,500 6,100 108,830 663,863,000
26/09/2021 6,550 -0.49 -7.48 7,040 7,100 6,550 159,750 1,046,362,500
24/09/2021 6,550 -0.49 -7.48 7,040 7,100 6,550 159,750 1,046,362,500
23/09/2021 7,040 -0.52 -7.39 7,560 7,500 7,040 204,450 1,439,328,000
22/09/2021 7,560 -0.22 -2.91 7,780 7,800 7,250 136,190 1,029,596,400
21/09/2021 7,780 0.23 2.96 7,550 7,890 7,450 174,070 1,354,264,600
20/09/2021 7,550 0.49 6.49 7,060 7,550 6,570 418,070 3,156,428,500
17/09/2021 7,060 -0.53 -7.51 7,590 7,060 7,060 176,020 1,242,701,200
16/09/2021 7,590 0.49 6.46 7,100 7,590 7,590 36,200 274,758,000
15/09/2021 7,100 0.46 6.48 6,640 7,100 7,100 33,910 240,761,000
14/09/2021 6,640 0.43 6.48 6,210 6,640 6,640 16,890 112,149,600
13/09/2021 6,210 0.40 6.44 5,810 6,210 6,210 22,160 137,613,600
11/09/2021 5,810 0.38 6.54 5,430 5,810 5,810 28,640 166,398,400
10/09/2021 5,810 0.38 6.54 5,430 5,810 5,810 28,640 166,398,400
09/09/2021 5,430 0.35 6.45 5,080 5,430 5,430 64,230 348,768,900
08/09/2021 5,080 0.33 6.50 4,750 5,080 4,600 160,640 816,051,200
07/09/2021 4,750 -0.11 -2.32 4,860 5,150 4,600 197,260 936,985,000
06/09/2021 4,860 0.31 6.38 4,550 4,860 4,710 131,450 638,847,000
05/09/2021 4,030 0.06 1.49 3,970 4,040 3,900 71,550 288,346,500
03/09/2021 3,960 -0.01 -0.25 3,970 4,040 3,900 25,020 99,079,200
01/09/2021 4,550 0.29 6.37 4,260 4,550 4,260 186,710 849,530,500
31/08/2021 4,260 0.09 2.11 4,170 4,300 4,100 89,440 381,014,400
30/08/2021 4,170 -0.01 -0.24 4,170 4,350 4,040 66,200 276,054,000
27/08/2021 4,170 0.03 0.72 4,140 4,350 4,040 70,490 293,943,300
26/08/2021 4,140 0.01 0.24 4,140 4,400 4,140 54,560 225,878,400
25/08/2021 4,140 0.13 3.14 4,010 4,210 4,000 102,700 425,178,000
24/08/2021 4,010 -0.26 -6.48 4,270 4,250 3,980 148,930 597,209,300
23/08/2021 4,270 -0.13 -3.04 4,400 4,390 4,170 110,470 471,706,900
20/08/2021 4,400 -0.23 -5.23 4,630 4,730 4,310 160,430 705,892,000
19/08/2021 4,630 0.30 6.48 4,330 4,630 4,490 277,840 1,286,399,200
18/08/2021 4,330 0.28 6.47 4,050 4,330 4,100 263,400 1,140,522,000
17/08/2021 4,050 -0.03 -0.74 4,080 4,150 4,030 46,140 186,867,000
16/08/2021 4,080 -0.03 -0.74 4,080 4,120 3,940 83,610 341,128,800
13/08/2021 4,080 -0.10 -2.45 4,180 4,190 4,060 45,200 184,416,000
12/08/2021 4,180 0.02 0.48 4,160 4,250 4,150 74,410 311,033,800
11/08/2021 4,160 -0.01 -0.24 4,170 4,300 4,130 94,510 393,161,600
10/08/2021 4,170 -0.12 -2.88 4,290 4,410 4,100 107,860 449,776,200
09/08/2021 4,290 0.10 2.33 4,190 4,330 4,000 88,250 378,592,500
06/08/2021 4,190 0.16 3.82 4,030 4,290 4,030 83,120 348,272,800
05/08/2021 4,030 0.07 1.74 3,960 4,200 3,930 71,550 288,346,500
04/08/2021 3,960 -0.01 -0.25 3,960 3,990 3,900 56,160 222,393,600
03/08/2021 3,960 -0.01 -0.25 3,970 4,040 3,900 25,020 99,079,200
02/08/2021 3,970 -0.01 -0.25 3,970 4,030 3,930 56,730 225,218,100
30/07/2021 3,970 -0.06 -1.51 4,030 4,060 3,960 67,000 265,990,000
29/07/2021 4,030 0.03 0.74 4,000 4,090 4,000 60,680 244,540,400
28/07/2021 4,000 0.09 2.25 3,910 4,120 3,910 74,700 298,800,000
27/07/2021 3,910 0.03 0.77 3,880 3,950 3,810 62,920 246,017,200
26/07/2021 3,880 0.04 1.03 3,840 3,890 3,700 60,280 233,886,400
23/07/2021 3,840 -0.03 -0.78 3,870 3,930 3,760 64,610 248,102,400
21/07/2021 3,760 -0.14 -3.72 3,900 3,930 3,700 27,040 101,670,400
20/07/2021 3,900 0.02 0.51 3,900 3,950 3,710 28,980 113,022,000
19/07/2021 3,900 -0.12 -3.08 4,020 4,040 3,740 50,460 196,794,000
17/07/2021 4,020 -0.03 -0.75 4,050 4,100 3,970 50,640 203,572,800
16/07/2021 4,020 -0.03 -0.75 4,050 4,100 3,970 50,640 203,572,800
15/07/2021 4,050 0.11 2.72 3,940 4,100 3,760 49,360 199,908,000
14/07/2021 3,940 0.16 4.06 3,780 4,000 3,650 34,840 137,269,600
13/07/2021 3,780 0.24 6.35 3,540 3,780 3,400 44,700 168,966,000
12/07/2021 3,540 -0.26 -7.34 3,800 3,800 3,540 145,460 514,928,400
09/07/2021 3,800 -0.10 -2.63 3,900 4,000 3,780 46,130 175,294,000
08/07/2021 3,900 -0.05 -1.28 3,900 3,950 3,830 43,480 169,572,000
07/07/2021 3,900 -0.23 -5.90 4,130 4,190 3,900 73,360 286,104,000
06/07/2021 4,130 -0.01 -0.24 4,140 4,220 4,080 75,270 310,865,100
05/07/2021 4,140 -0.02 -0.48 4,160 4,200 3,980 88,960 368,294,400
02/07/2021 4,160 -0.01 -0.24 4,170 4,340 4,160 51,840 215,654,400
01/07/2021 4,170 -0.05 -1.20 4,220 4,220 4,150 46,640 194,488,800
30/06/2021 4,220 0.02 0.47 4,200 4,250 4,170 27,100 114,362,000
29/06/2021 4,200 -0.06 -1.43 4,260 4,350 4,180 64,040 268,968,000
28/06/2021 4,260 0.01 0.23 4,250 4,350 4,230 55,730 237,409,800
25/06/2021 4,250 -0.03 -0.71 4,280 4,300 4,190 51,760 219,980,000
24/06/2021 4,280 -0.01 -0.23 4,290 4,360 4,210 42,300 181,044,000
23/06/2021 4,290 -0.08 -1.86 4,370 4,400 4,160 52,170 223,809,300
22/06/2021 4,370 0.14 3.20 4,230 4,410 4,230 117,200 512,164,000
21/06/2021 4,230 -0.17 -4.02 4,280 4,330 4,200 47,830 202,320,900
18/06/2021 4,280 -0.12 -2.80 4,400 4,400 4,220 71,530 306,148,400
17/06/2021 4,400 0.17 3.86 4,230 4,460 4,120 79,660 350,504,000
16/06/2021 4,230 0.11 2.60 4,120 4,400 3,910 66,500 281,295,000
15/06/2021 4,120 0.01 0.24 4,110 4,220 4,080 23,180 95,501,600
14/06/2021 4,110 -0.08 -1.95 4,190 4,300 4,110 40,890 168,057,900
11/06/2021 4,190 0.08 1.91 4,110 4,300 4,030 53,400 223,746,000
10/06/2021 4,110 -0.11 -2.68 4,220 4,150 4,000 63,870 262,505,700
09/06/2021 4,220 -0.14 -3.32 4,360 4,360 4,070 72,250 304,895,000
08/06/2021 4,360 -0.32 -7.34 4,680 4,600 4,360 76,300 332,668,000
07/06/2021 4,680 0.08 1.71 4,600 4,920 4,600 156,600 732,888,000
04/06/2021 4,600 0.26 5.65 4,340 4,600 4,340 134,540 618,884,000
03/06/2021 4,340 0.16 3.69 4,180 4,400 4,270 101,300 439,642,000
02/06/2021 4,180 0.14 3.35 4,040 4,200 4,040 88,610 370,389,800
01/06/2021 4,040 -0.09 -2.23 4,130 4,130 4,040 51,380 207,575,200
31/05/2021 4,130 0.53 12.83 4,130 4,250 4,000 49,650 205,054,500
28/05/2021 4,130 -0.02 -0.48 4,150 4,200 4,120 61,010 251,971,300
27/05/2021 4,150 0.03 0.72 4,120 4,300 4,090 83,440 346,276,000
26/05/2021 4,120 0.03 0.73 4,090 4,120 3,940 85,490 352,218,800
25/05/2021 4,090 0.05 1.22 4,040 4,100 4,000 53,800 220,042,000
24/05/2021 4,040 -0.02 -0.50 4,060 4,140 4,000 29,670 119,866,800
21/05/2021 4,060 -0.02 -0.49 4,080 4,090 4,010 31,820 129,189,200
20/05/2021 4,080 0.12 2.94 3,960 4,180 3,900 70,120 286,089,600
19/05/2021 3,960 -0.06 -1.52 4,020 4,090 3,890 28,960 114,681,600
18/05/2021 4,020 -0.13 -3.23 4,150 4,190 4,020 31,840 127,996,800
17/05/2021 4,150 0.02 0.48 4,130 4,200 4,080 38,060 157,949,000
14/05/2021 4,130 0.03 0.73 4,100 4,200 4,090 33,380 137,859,400
13/05/2021 4,100 -0.07 -1.71 4,170 4,340 4,100 34,920 143,172,000
12/05/2021 4,170 0.09 2.16 4,080 4,250 4,020 39,440 164,464,800
11/05/2021 4,080 -0.03 -0.74 4,110 4,140 3,980 50,280 205,142,400
10/05/2021 4,110 0.01 0.24 4,100 4,150 3,900 71,080 292,138,800
09/05/2021 4,100 -0.02 -0.49 4,100 4,290 3,950 44,230 181,343,000
07/05/2021 4,100 -0.02 -0.49 4,100 4,290 3,950 44,230 181,343,000
06/05/2021 4,100 -0.10 -2.44 4,200 4,230 4,070 30,010 123,041,000
05/05/2021 4,200 0.18 4.29 4,020 4,280 4,050 29,890 125,538,000
04/05/2021 4,020 -0.23 -5.72 4,250 4,200 3,970 38,570 155,051,400
03/05/2021 3,860 0.25 6.48 3,610 3,860 3,610 340 1,312,400
30/04/2021 4,250 -0.11 -2.59 4,360 4,400 4,160 36,800 156,400,000
29/04/2021 4,250 -0.11 -2.59 4,360 4,400 4,160 36,800 156,400,000
28/04/2021 4,360 0.19 4.36 4,170 4,460 4,180 48,240 210,326,400
27/04/2021 4,170 0.27 6.47 3,900 4,170 3,850 73,270 305,535,900
26/04/2021 3,900 -0.20 -5.13 4,100 4,100 3,860 48,880 190,632,000
23/04/2021 4,100 0.05 1.22 4,050 4,170 3,850 61,360 251,576,000
22/04/2021 4,050 -0.30 -7.41 4,350 4,360 4,050 105,320 426,546,000
21/04/2021 4,350 -0.08 -1.84 4,430 4,460 4,250 62,900 273,615,000
20/04/2021 4,350 -0.08 -1.84 4,430 4,460 4,250 62,900 273,615,000
19/04/2021 4,430 -0.13 -2.93 4,560 4,700 4,360 72,270 320,156,100
16/04/2021 4,560 -0.32 -7.02 4,880 4,890 4,540 110,940 505,886,400
15/04/2021 4,880 -0.12 -2.46 5,000 5,250 4,800 152,310 743,272,800
14/04/2021 5,000 0.18 3.60 4,820 5,000 4,490 181,480 907,400,000
13/04/2021 4,820 -0.27 -5.60 5,090 5,250 4,740 274,710 1,324,102,200
12/04/2021 5,090 0.33 6.48 4,760 5,090 4,850 173,770 884,489,300
11/04/2021 4,760 0.31 6.51 4,450 4,760 4,210 164,970 785,257,200
09/04/2021 4,760 0.31 6.51 4,450 4,760 4,210 164,970 785,257,200
08/04/2021 4,450 0.29 6.52 4,160 4,450 4,160 334,510 1,488,569,500
07/04/2021 4,160 0.27 6.49 3,890 4,160 4,160 92,410 384,425,600
06/04/2021 3,890 0.25 6.43 3,640 3,890 3,600 185,450 721,400,500
05/04/2021 3,640 -0.03 -0.82 3,640 3,650 3,550 41,650 151,606,000
04/04/2021 3,860 0.25 6.48 3,610 3,670 3,600 340 1,312,400
02/04/2021 3,640 0.03 0.82 3,610 3,670 3,600 49,120 178,796,800
01/04/2021 3,610 0.01 0.28 3,600 3,640 3,550 55,120 198,983,200
31/03/2021 3,600 -0.01 -0.28 3,600 3,650 3,580 47,110 169,596,000
30/03/2021 3,600 -0.05 -1.39 3,650 3,670 3,530 118,710 427,356,000
29/03/2021 3,650 0.17 4.66 3,480 3,660 3,440 77,780 283,897,000
26/03/2021 3,480 0.02 0.57 3,460 3,480 3,300 54,800 190,704,000
25/03/2021 3,460 -0.04 -1.16 3,500 3,520 3,410 40,510 140,164,600
24/03/2021 3,500 0.03 0.86 3,470 3,500 3,420 59,480 208,180,000
23/03/2021 3,470 -0.10 -2.88 3,570 3,600 3,420 80,800 280,376,000
22/03/2021 3,570 -0.01 -0.28 3,580 3,680 3,400 126,090 450,141,300
21/03/2021 3,580 -0.07 -1.96 3,650 3,620 3,510 40,900 146,422,000
19/03/2021 3,580 -0.07 -1.96 3,650 3,620 3,510 40,900 146,422,000
18/03/2021 3,650 -0.02 -0.55 3,650 3,690 3,630 45,270 165,235,500
17/03/2021 3,650 -0.06 -1.64 3,710 3,700 3,620 39,340 143,591,000
16/03/2021 3,710 0.01 0.27 3,700 3,780 3,600 84,250 312,567,500
15/03/2021 3,700 0.11 2.97 3,590 3,780 3,590 74,100 274,170,000
12/03/2021 3,590 -0.01 -0.28 3,600 3,690 3,560 75,630 271,511,700
11/03/2021 3,600 -0.01 -0.28 3,600 3,600 3,530 71,980 259,128,000
10/03/2021 3,600 -0.15 -4.17 3,750 3,740 3,500 68,610 246,996,000
09/03/2021 3,750 0.20 5.33 3,550 3,790 3,400 180,080 675,300,000
08/03/2021 3,550 0.23 6.48 3,320 3,550 3,360 81,130 288,011,500
05/03/2021 3,320 -0.01 -0.30 3,320 3,380 3,290 41,080 136,385,600
04/03/2021 3,320 -0.03 -0.90 3,350 3,410 3,290 53,680 178,217,600
03/03/2021 3,350 0.01 0.30 3,340 3,360 3,280 37,930 127,065,500
02/03/2021 3,340 0.02 0.60 3,320 3,380 3,300 31,130 103,974,200
01/03/2021 3,320 0.06 1.81 3,260 3,330 3,260 47,750 158,530,000
26/02/2021 3,260 -0.03 -0.92 3,290 3,260 3,210 41,550 135,453,000
25/02/2021 3,290 -0.01 -0.30 3,300 3,330 3,270 31,720 104,358,800
24/02/2021 3,300 -0.03 -0.91 3,330 3,390 3,250 37,350 123,255,000
23/02/2021 3,330 0.01 0.30 3,320 3,340 3,270 44,210 147,219,300
22/02/2021 3,320 0.02 0.60 3,300 3,390 3,300 37,190 123,470,800
19/02/2021 3,300 -0.06 -1.82 3,360 3,380 3,270 33,540 110,682,000
18/02/2021 3,360 -0.09 -2.68 3,450 3,500 3,350 68,060 228,681,600
17/02/2021 3,450 0.13 3.77 3,320 3,510 3,320 41,430 142,933,500
09/02/2021 3,320 0.12 3.61 3,200 3,320 3,220 37,290 123,802,800
08/02/2021 3,200 -0.13 -4.06 3,330 3,340 3,110 50,800 162,560,000
06/02/2021 3,330 -0.07 -2.10 3,400 3,480 3,300 21,920 72,993,600
05/02/2021 3,330 -0.07 -2.10 3,400 3,480 3,300 21,920 72,993,600
05/01/2021 3,170 0.20 6.31 2,970 3,170 3,170 56,620 179,485,400
04/01/2021 2,970 0.19 6.40 2,780 2,970 2,970 46,710 138,728,700
01/01/2021 2,780 0.13 4.68 2,650 2,830 2,640 1,272,280 3,536,938,400
31/12/2020 2,780 0.13 4.68 2,650 2,830 2,640 1,272,280 3,536,938,400
30/12/2020 2,650 -0.01 -0.38 2,650 2,680 2,600 387,660 1,027,299,000
29/12/2020 2,650 0.00 ■■ 0.00 2,640 2,680 2,600 46,382 122,912,300
28/12/2020 2,640 0.00 ■■ 0.00 2,600 2,700 2,600 64,579 170,488,560
27/12/2020 2,600 0.00 ■■ 0.00 2,600 2,640 2,500 43,109 112,083,400
25/12/2020 2,600 0.00 ■■ 0.00 2,600 2,640 2,500 43,109 112,083,400
24/12/2020 2,600 -0.20 -7.69 2,750 2,790 2,560 58,816 152,921,600
23/12/2020 2,750 0.00 ■■ 0.00 2,730 2,820 2,720 64,887 178,439,250
22/12/2020 2,730 0.20 7.33 2,570 2,730 2,510 82,519 225,276,870
21/12/2020 2,570 0.00 ■■ 0.00 2,610 2,640 2,540 66,605 171,174,850
20/12/2020 2,610 0.10 3.83 2,520 2,690 2,500 86,559 225,918,990
18/12/2020 2,610 0.10 3.83 2,520 2,690 2,500 86,559 225,918,990
17/12/2020 2,520 0.20 7.94 2,360 2,520 2,360 66,908 168,608,160
16/12/2020 2,360 0.00 ■■ 0.00 2,370 2,410 2,350 33,781 79,723,160
15/12/2020 2,370 0.00 ■■ 0.00 2,350 2,430 2,350 22,888 54,244,560
14/12/2020 2,350 0.00 ■■ 0.00 2,390 2,480 2,300 50,761 119,288,350
13/12/2020 2,390 -0.10 -4.18 2,500 2,490 2,330 90,974 217,427,860
11/12/2020 2,390 -0.10 -4.18 2,500 2,490 2,330 90,974 217,427,860
10/12/2020 2,500 -0.10 -4.00 2,580 2,640 2,450 44,417 111,042,500
09/12/2020 2,580 0.10 3.88 2,490 2,660 2,390 73,082 188,551,560
08/12/2020 2,490 -0.20 -8.03 2,670 2,850 2,490 226,239 563,335,110
07/12/2020 2,670 0.20 7.49 2,500 2,670 2,670 45,826 122,355,420
04/12/2020 2,500 0.20 8.00 2,340 2,500 2,500 365,780 914,450,000
03/12/2020 2,340 0.20 8.55 2,190 2,340 2,340 14,150 33,111,000
02/12/2020 2,190 0.10 4.57 2,050 2,190 2,000 48,210 105,579,900
01/12/2020 2,050 0.00 ■■ 0.00 2,090 2,080 1,980 36,724 75,284,200
30/11/2020 2,130 -0.04 -1.88 2,170 2,180 2,090 163,760 348,808,800
27/11/2020 2,130 -0.04 -1.88 2,170 2,180 2,090 163,760 348,808,800
26/11/2020 2,170 0.01 0.46 2,160 2,180 2,120 119,500 259,315,000
25/11/2020 2,160 0.07 3.24 2,090 2,180 2,100 477,430 1,031,248,800
24/11/2020 2,090 0.02 0.96 2,090 2,150 2,080 147,260 307,773,400
23/11/2020 2,090 -0.05 -2.39 2,140 2,130 2,090 382,100 798,589,000
20/11/2020 2,140 0.00 ■■ 0.00 2,100 2,150 2,070 34,132 73,042,480
19/11/2020 2,100 -0.10 -4.76 2,200 2,200 2,090 89,230 187,383,000
18/11/2020 2,200 0.01 0.45 2,190 2,200 2,140 407,650 896,830,000
17/11/2020 2,190 0.00 ■■ 0.00 2,180 2,220 2,110 77,360 169,418,400
16/11/2020 2,180 0.00 ■■ 0.00 2,140 2,180 2,050 45,365 98,895,700
13/11/2020 2,140 0.00 ■■ 0.00 2,120 2,200 2,000 41,062 87,872,680
12/11/2020 2,120 -0.20 -9.43 2,270 2,290 2,120 202,028 428,299,360
11/11/2020 2,270 -0.10 -4.41 2,360 2,390 2,270 94,896 215,413,920
10/11/2020 2,360 0.00 ■■ 0.00 2,380 2,450 2,360 72,898 172,039,280
09/11/2020 2,380 0.00 ■■ 0.00 2,400 2,400 2,360 29,996 71,390,480
06/11/2020 2,400 0.00 ■■ 0.00 2,350 2,410 2,340 35,593 85,423,200
05/11/2020 2,350 0.00 ■■ 0.00 2,370 2,430 2,350 67,144 157,788,400
04/11/2020 2,370 0.00 ■■ 0.00 2,420 2,440 2,320 106,920 253,400,400
03/11/2020 2,420 -0.10 -4.13 2,500 2,510 2,350 88,847 215,009,740
02/11/2020 2,500 0.10 4.00 2,420 2,500 2,300 66,852 167,130,000
31/10/2020 2,420 -0.10 -4.13 2,530 2,620 2,370 103,801 251,198,420
30/10/2020 2,420 -0.10 -4.13 2,530 2,620 2,370 103,801 251,198,420
29/10/2020 2,530 -0.20 -7.91 2,720 2,530 2,530 26,469 66,966,570
28/10/2020 2,720 -0.20 -7.35 2,920 2,920 2,720 33,351 90,714,720
27/10/2020 2,920 -0.10 -3.42 3,000 3,120 2,910 46,811 136,688,120
26/10/2020 3,000 0.10 3.33 2,890 3,090 2,900 186,641 559,923,000
25/10/2020 2,890 0.20 6.92 2,710 2,890 2,890 53,462 154,505,180
23/10/2020 2,890 0.20 6.92 2,710 2,890 2,890 53,462 154,505,180
22/10/2020 2,710 0.20 7.38 2,540 2,710 2,690 47,294 128,166,740
21/10/2020 2,540 0.20 7.87 2,380 2,540 2,350 109,961 279,300,940
20/10/2020 2,380 0.00 ■■ 0.00 2,360 2,400 2,340 39,034 92,900,920
19/10/2020 2,360 0.00 ■■ 0.00 2,400 2,400 2,350 39,584 93,418,240
18/10/2020 2,400 0.00 ■■ 0.00 2,390 2,400 2,320 42,626 102,302,400
16/10/2020 2,400 0.00 ■■ 0.00 2,390 2,400 2,320 42,626 102,302,400
15/10/2020 2,390 -0.04 -1.67 2,390 2,430 2,340 644,910 1,541,334,900
14/10/2020 2,390 0.00 ■■ 0.00 2,390 2,410 2,330 37,260 89,051,400
13/10/2020 2,390 0.00 ■■ 0.00 2,360 2,410 2,320 37,236 88,994,040
12/10/2020 2,360 0.00 ■■ 0.00 2,400 2,420 2,360 40,325 95,167,000
09/10/2020 2,400 0.10 4.17 2,330 2,420 2,300 46,529 111,669,600
08/10/2020 2,330 0.00 ■■ 0.00 2,350 2,430 2,310 69,664 162,317,120
07/10/2020 2,350 -0.10 -4.26 2,440 2,450 2,320 46,826 110,041,100
06/10/2020 2,440 0.00 ■■ 0.00 2,400 2,440 2,330 62,288 151,982,720
05/10/2020 2,400 0.00 ■■ 0.00 2,360 2,420 2,350 28,395 68,148,000
04/10/2020 2,360 -0.10 -4.24 2,430 2,450 2,330 65,072 153,569,920
02/10/2020 2,360 -0.10 -4.24 2,430 2,450 2,330 65,072 153,569,920
01/10/2020 2,430 0.00 ■■ 0.00 2,390 2,470 2,390 43,573 105,882,390
30/09/2020 2,390 0.00 ■■ 0.00 2,370 2,410 2,260 49,354 117,956,060
29/09/2020 2,370 0.00 ■■ 0.00 2,390 2,440 2,370 44,336 105,076,320
28/09/2020 2,390 0.10 4.18 2,320 2,400 2,280 37,143 88,771,770
25/09/2020 2,320 0.00 ■■ 0.00 2,350 2,430 2,320 69,251 160,662,320
24/09/2020 2,350 0.00 ■■ 0.00 2,400 2,400 2,320 51,546 121,133,100
23/09/2020 2,400 0.10 4.17 2,300 2,450 2,220 49,157 117,976,800
22/09/2020 2,300 -0.20 -8.70 2,470 2,480 2,300 77,015 177,134,500
21/09/2020 2,470 0.20 8.10 2,310 2,470 2,350 102,960 254,311,200
18/09/2020 2,310 0.20 8.66 2,160 2,310 2,090 86,392 199,565,520
17/09/2020 2,160 0.10 4.63 2,100 2,190 2,080 50,951 110,054,160
16/09/2020 2,100 0.00 ■■ 0.00 2,090 2,170 2,050 66,839 140,361,900
15/09/2020 2,090 0.10 4.78 1,960 2,090 1,940 65,507 136,909,630
14/09/2020 1,960 0.00 ■■ 0.00 1,970 1,990 1,940 21,627 42,388,920
13/09/2020 1,970 0.00 ■■ 0.00 1,960 1,990 1,940 29,277 57,675,690
11/09/2020 1,970 0.00 ■■ 0.00 1,960 1,990 1,940 29,277 57,675,690
10/09/2020 1,960 0.00 ■■ 0.00 2,000 2,000 1,940 29,247 57,324,120
09/09/2020 2,000 0.09 4.50 1,910 2,000 1,880 180,220 360,440,000
08/09/2020 1,910 -0.10 -5.24 2,000 1,950 1,860 39,947 76,298,770
07/09/2020 2,000 -0.10 -5.00 2,140 2,130 2,000 65,438 130,876,000
06/09/2020 2,140 0.00 ■■ 0.00 2,150 2,190 2,060 33,692 72,100,880
04/09/2020 2,140 0.00 ■■ 0.00 2,150 2,190 2,060 33,692 72,100,880
03/09/2020 2,150 0.10 4.65 2,080 2,200 2,050 60,091 129,195,650
02/09/2020 2,080 0.10 4.81 1,950 2,080 1,950 102,165 212,503,200
01/09/2020 2,080 0.10 4.81 1,950 2,080 1,950 102,165 212,503,200
31/08/2020 1,950 0.10 5.13 1,850 1,970 1,860 77,882 151,869,900
29/08/2020 1,850 0.00 ■■ 0.00 1,840 1,870 1,810 38,113 70,509,050
28/08/2020 1,850 0.00 ■■ 0.00 1,840 1,870 1,810 38,113 70,509,050
27/08/2020 1,840 0.00 ■■ 0.00 1,830 1,850 1,820 8,333 15,332,720
26/08/2020 1,830 -0.10 -5.46 1,890 1,890 1,820 82,956 151,809,480
25/08/2020 1,890 0.10 5.29 1,830 1,920 1,800 107,673 203,501,970
24/08/2020 1,830 0.00 ■■ 0.00 1,800 1,840 1,800 69,370 126,947,100
21/08/2020 1,800 0.10 5.56 1,730 1,850 1,720 151,889 273,400,200
20/08/2020 1,730 0.00 ■■ 0.00 1,760 1,780 1,710 12,488 21,604,240
19/08/2020 1,760 0.00 ■■ 0.00 1,720 1,760 1,700 11,511 20,259,360
18/08/2020 1,720 -0.10 -5.81 1,770 1,780 1,720 26,233 45,120,760
17/08/2020 1,770 0.00 ■■ 0.00 1,770 1,780 1,690 60,857 107,716,890
16/08/2020 1,770 0.00 ■■ 0.00 1,810 1,830 1,760 49,857 88,246,890
14/08/2020 1,770 0.00 ■■ 0.00 1,810 1,830 1,760 49,857 88,246,890
13/08/2020 1,810 0.10 5.52 1,740 1,810 1,740 50,223 90,903,630
12/08/2020 1,740 0.10 5.75 1,670 1,770 1,650 47,254 82,221,960
11/08/2020 1,670 0.00 ■■ 0.00 1,700 1,720 1,670 21,220 35,437,400
10/08/2020 1,700 0.00 ■■ 0.00 1,680 1,710 1,660 14,081 23,937,700
07/08/2020 1,680 0.00 ■■ 0.00 1,660 1,680 1,640 15,630 26,258,400
06/08/2020 1,660 0.00 ■■ 0.00 1,660 1,700 1,620 38,675 64,200,500
05/08/2020 1,660 0.00 ■■ 0.00 1,650 1,680 1,620 17,023 28,258,180
04/08/2020 1,650 0.00 ■■ 0.00 1,640 1,670 1,640 7,605 12,548,250
03/08/2020 1,640 0.00 ■■ 0.00 1,610 1,670 1,550 19,330 31,701,200
02/08/2020 1,610 0.00 ■■ 0.00 1,580 1,620 1,490 31,407 50,565,270
31/07/2020 1,610 0.00 ■■ 0.00 1,580 1,620 1,490 31,407 50,565,270
30/07/2020 1,580 0.00 ■■ 0.00 1,540 1,590 1,510 8,822 13,938,760
29/07/2020 1,540 -0.10 -6.49 1,650 1,620 1,540 30,239 46,568,060
28/07/2020 1,650 0.10 6.06 1,590 1,670 1,510 37,708 62,218,200
27/07/2020 1,590 -0.10 -6.29 1,700 1,680 1,590 47,560 75,620,400
26/07/2020 1,700 0.00 ■■ 0.00 1,730 1,730 1,650 31,070 52,819,000
24/07/2020 1,700 0.00 ■■ 0.00 1,730 1,730 1,650 31,070 52,819,000
23/07/2020 1,730 0.00 ■■ 0.00 1,740 1,740 1,690 35,258 60,996,340
22/07/2020 1,740 0.00 ■■ 0.00 1,730 1,740 1,720 17,111 29,773,140
21/07/2020 1,730 0.00 ■■ 0.00 1,730 1,750 1,710 13,705 23,709,650
20/07/2020 1,730 0.00 ■■ 0.00 1,740 1,750 1,720 15,695 27,152,350
19/07/2020 1,740 0.00 ■■ 0.00 1,720 1,760 1,700 27,151 47,242,740
17/07/2020 1,740 0.00 ■■ 0.00 1,720 1,760 1,700 27,151 47,242,740
16/07/2020 1,720 0.00 ■■ 0.00 1,750 1,750 1,720 22,679 39,007,880
15/07/2020 1,750 0.00 ■■ 0.00 1,750 1,770 1,730 13,485 23,598,750
14/07/2020 1,750 0.00 ■■ 0.00 1,750 1,750 1,730 18,852 32,991,000
13/07/2020 1,750 0.00 ■■ 0.00 1,760 1,780 1,730 20,285 35,498,750
11/07/2020 1,760 0.00 ■■ 0.00 1,760 1,790 1,730 20,712 36,453,120
10/07/2020 1,760 0.00 ■■ 0.00 1,760 1,790 1,730 20,712 36,453,120
09/07/2020 1,760 0.00 ■■ 0.00 1,750 1,790 1,730 20,725 36,476,000
08/07/2020 1,750 0.00 ■■ 0.00 1,760 1,770 1,720 20,702 36,228,500
07/07/2020 1,760 0.00 ■■ 0.00 1,770 1,780 1,760 16,480 29,004,800
06/07/2020 1,770 0.00 ■■ 0.00 1,780 1,800 1,740 19,041 33,702,570
03/07/2020 1,780 0.00 ■■ 0.00 1,780 1,800 1,750 11,151 19,848,780
02/07/2020 1,780 0.00 ■■ 0.00 1,780 1,830 1,730 1,911 3,401,580
01/07/2020 1,780 0.00 ■■ 0.00 1,780 1,800 1,730 12,571 22,376,380
30/06/2020 1,780 0.00 ■■ 0.00 1,770 1,800 1,700 56,354 100,310,120
29/06/2020 1,770 -0.10 -5.65 1,900 1,940 1,770 64,053 113,373,810
28/06/2020 1,900 -0.06 -3.16 1,960 2,000 1,850 163,120 309,928,000
26/06/2020 1,900 -0.06 -3.16 1,960 2,000 1,850 163,120 309,928,000
25/06/2020 1,960 0.10 5.10 1,840 1,960 1,770 49,214 96,459,440
24/06/2020 1,840 -0.10 -5.43 1,950 1,990 1,840 35,524 65,364,160
23/06/2020 1,950 -0.10 -5.13 2,000 2,000 1,890 72,510 141,394,500
22/06/2020 2,000 -0.10 -5.00 2,120 2,120 2,000 64,244 128,488,000
19/06/2020 2,120 0.00 ■■ 0.00 2,080 2,150 2,000 51,206 108,556,720
18/06/2020 2,080 0.00 ■■ 0.00 2,070 2,180 1,980 85,099 177,005,920
17/06/2020 2,070 0.13 6.28 1,940 2,070 1,940 1,474,850 3,052,939,500
16/06/2020 1,940 0.10 5.15 1,820 1,940 1,820 113,241 219,687,540
15/06/2020 1,820 0.00 ■■ 0.00 1,850 1,890 1,760 45,176 82,220,320
12/06/2020 1,850 0.00 ■■ 0.00 1,900 1,850 1,780 35,516 65,704,600
11/06/2020 1,900 0.00 ■■ 0.00 1,900 2,030 1,900 129,528 246,103,200
10/06/2020 1,900 0.10 5.26 1,780 1,900 1,740 174,103 330,795,700
09/06/2020 1,770 0.00 ■■ 0.00 1,800 1,850 1,770 41,354 73,196,580
08/06/2020 1,800 0.10 5.56 1,740 1,810 1,750 66,019 118,834,200
06/06/2020 1,740 0.00 ■■ 0.00 1,700 1,740 1,690 38,023 66,160,020
05/06/2020 1,740 0.00 ■■ 0.00 1,700 1,740 1,690 38,023 66,160,020
04/06/2020 1,700 0.00 ■■ 0.00 1,700 1,730 1,690 23,849 40,543,300
03/06/2020 1,700 0.00 ■■ 0.00 1,720 1,760 1,690 29,731 50,542,700
02/06/2020 1,720 -0.10 -5.81 1,830 1,850 1,720 50,426 86,732,720
01/06/2020 1,830 0.00 ■■ 0.00 1,810 1,890 1,780 86,825 158,889,750
31/05/2020 1,810 0.10 5.52 1,700 1,810 1,670 76,617 138,676,770
29/05/2020 1,810 0.10 5.52 1,700 1,810 1,670 76,617 138,676,770
28/05/2020 1,700 0.00 ■■ 0.00 1,690 1,710 1,680 18,614 31,643,800
27/05/2020 1,690 0.00 ■■ 0.00 1,700 1,720 1,690 19,960 33,732,400
26/05/2020 1,700 0.00 ■■ 0.00 1,710 1,740 1,700 24,051 40,886,700
25/05/2020 1,710 0.00 ■■ 0.00 1,700 1,720 1,690 41,030 70,161,300
24/05/2020 1,700 0.00 ■■ 0.00 1,730 1,730 1,700 30,414 51,703,800
22/05/2020 1,700 0.00 ■■ 0.00 1,730 1,730 1,700 30,414 51,703,800
21/05/2020 1,730 0.00 ■■ 0.00 1,740 1,750 1,710 31,863 55,122,990
20/05/2020 1,740 0.00 ■■ 0.00 1,770 1,770 1,720 28,666 49,878,840
19/05/2020 1,770 0.00 ■■ 0.00 1,760 1,790 1,730 27,405 48,506,850
18/05/2020 1,760 0.00 ■■ 0.00 1,720 1,810 1,700 41,136 72,399,360
17/05/2020 1,720 0.00 ■■ 0.00 1,730 1,740 1,700 21,242 36,536,240
15/05/2020 1,720 0.00 ■■ 0.00 1,730 1,740 1,700 21,242 36,536,240
14/05/2020 1,730 0.00 ■■ 0.00 1,730 1,740 1,700 17,278 29,890,940
13/05/2020 1,730 0.00 ■■ 0.00 1,770 1,780 1,690 65,422 113,180,060
12/05/2020 1,770 0.00 ■■ 0.00 1,780 1,790 1,750 51,350 90,889,500
11/05/2020 1,780 0.00 ■■ 0.00 1,780 1,830 1,750 45,885 81,675,300
10/05/2020 1,780 0.00 ■■ 0.00 1,770 1,820 1,760 55,688 99,124,640
08/05/2020 1,780 0.00 ■■ 0.00 1,770 1,820 1,760 55,688 99,124,640
07/05/2020 1,770 0.10 5.65 1,710 1,790 1,690 51,083 90,416,910
06/05/2020 1,710 0.00 ■■ 0.00 1,750 1,750 1,690 37,355 63,877,050
05/05/2020 1,750 0.00 ■■ 0.00 1,740 1,750 1,710 26,453 46,292,750
04/05/2020 1,740 0.00 ■■ 0.00 1,730 1,760 1,730 38,731 67,391,940
01/05/2020 1,730 0.00 ■■ 0.00 1,720 1,760 1,710 39,304 67,995,920
30/04/2020 1,730 0.00 ■■ 0.00 1,720 1,760 1,710 39,304 67,995,920
29/04/2020 1,730 0.00 ■■ 0.00 1,720 1,760 1,710 39,304 67,995,920
28/04/2020 1,720 0.00 ■■ 0.00 1,720 1,820 1,710 37,246 64,063,120
27/04/2020 1,720 0.00 ■■ 0.00 1,720 1,760 1,710 35,040 60,268,800
26/04/2020 1,720 0.00 ■■ 0.00 1,710 1,730 1,670 35,220 60,578,400
24/04/2020 1,720 0.00 ■■ 0.00 1,710 1,730 1,670 35,220 60,578,400
23/04/2020 1,710 0.00 ■■ 0.00 1,710 1,780 1,690 36,748 62,839,080
22/04/2020 1,710 0.00 ■■ 0.00 1,740 1,740 1,650 36,670 62,705,700
21/04/2020 1,740 -0.10 -5.75 1,790 1,770 1,690 26,221 45,624,540
20/04/2020 1,790 0.00 ■■ 0.00 1,790 1,830 1,770 47,865 85,678,350
19/04/2020 1,790 0.00 ■■ 0.00 1,780 1,800 1,780 37,567 67,244,930
17/04/2020 1,790 0.00 ■■ 0.00 1,780 1,800 1,780 37,567 67,244,930
16/04/2020 1,780 0.00 ■■ 0.00 1,790 1,800 1,770 43,644 77,686,320
15/04/2020 1,790 0.00 ■■ 0.00 1,780 1,800 1,750 40,524 72,537,960
14/04/2020 1,780 0.00 ■■ 0.00 1,740 1,810 1,730 30,968 55,123,040
13/04/2020 1,740 -0.10 -5.75 1,800 1,820 1,710 28,569 49,710,060
12/04/2020 1,800 0.00 ■■ 0.00 1,820 1,850 1,730 36,657 65,982,600
10/04/2020 1,800 0.00 ■■ 0.00 1,820 1,850 1,730 36,657 65,982,600
09/04/2020 1,820 0.00 ■■ 0.00 1,860 1,870 1,740 36,793 66,963,260
08/04/2020 1,860 0.00 ■■ 0.00 1,900 1,900 1,770 44,998 83,696,280
07/04/2020 1,900 0.00 ■■ 0.00 1,920 2,040 1,800 33,277 63,226,300
06/04/2020 1,920 0.10 5.21 1,800 1,920 1,820 38,524 73,966,080
03/04/2020 1,800 0.10 5.56 1,690 1,800 1,690 72,394 130,309,200
02/04/2020 1,690 0.10 5.92 1,580 1,690 1,470 47,429 80,155,010
01/04/2020 1,690 0.10 5.92 1,580 1,690 1,470 47,429 80,155,010
31/03/2020 1,580 -0.10 -6.33 1,660 1,670 1,570 42,950 67,861,000
30/03/2020 1,660 0.00 ■■ 0.00 1,700 1,700 1,590 45,248 75,111,680
29/03/2020 1,700 -0.10 -5.88 1,780 1,790 1,700 41,155 69,963,500
27/03/2020 1,700 -0.10 -5.88 1,780 1,790 1,700 41,155 69,963,500
26/03/2020 1,780 0.00 ■■ 0.00 1,800 1,800 1,720 19,453 34,626,340
25/03/2020 1,800 0.00 ■■ 0.00 1,780 1,800 1,720 22,412 40,341,600
24/03/2020 1,780 0.00 ■■ 0.00 1,800 1,800 1,680 36,789 65,484,420
23/03/2020 1,800 -0.10 -5.56 1,930 1,940 1,800 22,108 39,794,400
22/03/2020 1,930 0.00 ■■ 0.00 1,930 1,990 1,880 44,805 86,473,650
20/03/2020 1,930 0.00 ■■ 0.00 1,930 1,990 1,880 44,805 86,473,650
19/03/2020 1,930 -0.10 -5.18 2,020 2,140 1,900 29,816 57,544,880
18/03/2020 2,020 0.10 4.95 1,910 2,040 1,990 49,872 100,741,440
17/03/2020 1,910 0.10 5.24 1,790 1,910 1,700 60,642 115,826,220
16/03/2020 1,790 0.05 2.79 1,740 1,800 1,670 308,860 552,859,400
13/03/2020 1,740 0.01 0.57 1,730 1,740 1,620 270,120 470,008,800
12/03/2020 1,730 -0.03 -1.73 1,760 1,790 1,640 340,880 589,722,400
11/03/2020 1,760 -0.13 -7.39 1,890 1,900 1,760 377,380 664,188,800
10/03/2020 1,890 -0.10 -5.29 1,960 1,970 1,830 41,053 77,590,170
09/03/2020 1,960 -0.10 -5.10 2,100 2,110 1,960 13,859 27,163,640
06/03/2020 2,100 0.10 4.76 2,010 2,150 2,050 64,627 135,716,700
05/03/2020 2,010 0.10 4.98 1,880 2,010 2,000 63,960 128,559,600
04/03/2020 1,880 0.10 5.32 1,760 1,880 1,740 60,196 113,168,480
03/03/2020 1,760 0.10 5.68 1,680 1,760 1,690 25,413 44,726,880
02/03/2020 1,680 0.10 5.95 1,600 1,680 1,620 19,314 32,447,520
28/02/2020 1,600 0.00 ■■ 0.00 1,650 1,660 1,540 18,907 30,251,200
27/02/2020 1,650 0.00 ■■ 0.00 1,600 1,660 1,610 32,314 53,318,100
26/02/2020 1,600 -0.10 -6.25 1,690 1,700 1,600 22,301 35,681,600
25/02/2020 1,690 -0.10 -5.92 1,740 1,740 1,650 29,004 49,016,760
24/02/2020 1,740 -0.10 -5.75 1,810 1,820 1,700 34,191 59,492,340
21/02/2020 1,810 0.00 ■■ 0.00 1,800 1,810 1,770 39,489 71,475,090
20/02/2020 1,800 0.00 ■■ 0.00 1,800 1,820 1,790 30,339 54,610,200
19/02/2020 1,800 0.00 ■■ 0.00 1,790 1,810 1,780 18,664 33,595,200
18/02/2020 1,790 0.00 ■■ 0.00 1,800 1,810 1,770 24,207 43,330,530
17/02/2020 1,800 0.00 ■■ 0.00 1,820 1,830 1,790 25,068 45,122,400
15/02/2020 1,820 0.00 ■■ 0.00 1,820 1,820 1,780 23,420 42,624,400
14/02/2020 1,820 0.00 ■■ 0.00 1,820 1,820 1,780 23,420 42,624,400
13/02/2020 1,820 0.00 ■■ 0.00 1,810 1,820 1,770 14,188 25,822,160
12/02/2020 1,810 0.00 ■■ 0.00 1,790 1,820 1,780 29,292 53,018,520
11/02/2020 1,790 0.00 ■■ 0.00 1,750 1,800 1,750 19,715 35,289,850
10/02/2020 1,750 0.00 ■■ 0.00 1,750 1,750 1,700 20,944 36,652,000
09/02/2020 1,750 0.00 ■■ 0.00 1,720 1,770 1,670 31,262 54,708,500
07/02/2020 1,750 0.00 ■■ 0.00 1,720 1,770 1,670 31,262 54,708,500
06/02/2020 1,720 0.10 5.81 1,630 1,720 1,600 17,083 29,382,760
05/02/2020 1,630 0.00 ■■ 0.00 1,610 1,630 1,580 34,624 56,437,120
04/02/2020 1,610 0.00 ■■ 0.00 1,570 1,650 1,570 26,089 42,003,290
03/02/2020 1,570 -0.10 -6.37 1,630 1,590 1,520 11,380 17,866,600
02/02/2020 1,630 0.00 ■■ 0.00 1,610 1,670 1,610 6,191 10,091,330
31/01/2020 1,630 0.00 ■■ 0.00 1,610 1,670 1,610 6,191 10,091,330
30/01/2020 1,610 0.00 ■■ 0.00 1,660 1,670 1,610 3,943 6,348,230
29/01/2020 1,660 0.00 ■■ 0.00 1,660 1,680 1,640 4,653 7,723,980
28/01/2020 1,660 0.00 ■■ 0.00 1,660 1,680 1,640 4,653 7,723,980
27/01/2020 1,660 0.00 ■■ 0.00 1,660 1,680 1,640 4,653 7,723,980
26/01/2020 1,660 0.00 ■■ 0.00 1,660 1,680 1,640 4,653 7,723,980
24/01/2020 1,660 0.00 ■■ 0.00 1,660 1,680 1,640 4,653 7,723,980
23/01/2020 1,660 0.00 ■■ 0.00 1,660 1,680 1,640 4,653 7,723,980
22/01/2020 1,660 0.00 ■■ 0.00 1,660 1,680 1,640 4,653 7,723,980
21/01/2020 1,660 0.03 1.81 1,630 1,660 1,620 41,830 69,437,800
20/01/2020 1,630 0.02 1.23 1,610 1,640 1,610 37,820 61,646,600
17/01/2020 1,610 -0.01 -0.62 1,620 1,650 1,600 25,260 40,668,600
16/01/2020 1,620 -0.03 -1.85 1,650 1,680 1,610 96,720 156,686,400
15/01/2020 1,650 -0.03 -1.82 1,680 1,700 1,650 98,720 162,888,000
14/01/2020 1,700 0.01 0.59 1,700 1,720 1,700 24,700 41,990,000
13/01/2020 1,700 0.00 ■■ 0.00 1,730 1,760 1,700 8,011 13,618,700
10/01/2020 1,730 0.00 ■■ 0.00 1,740 1,760 1,730 9,823 16,993,790
09/01/2020 1,740 0.00 ■■ 0.00 1,740 1,760 1,740 12,577 21,883,980
08/01/2020 1,740 0.00 ■■ 0.00 1,760 1,780 1,740 12,422 21,614,280
07/01/2020 1,760 0.00 ■■ 0.00 1,740 1,770 1,740 10,491 18,464,160
06/01/2020 1,740 0.00 ■■ 0.00 1,750 1,770 1,730 6,323 11,002,020
03/01/2020 1,750 0.00 ■■ 0.00 1,730 1,800 1,730 3,207 5,612,250
02/01/2020 1,730 0.00 ■■ 0.00 1,750 1,780 1,730 4,348 7,522,040
31/12/2019 1,750 0.00 ■■ 0.00 1,780 1,810 1,750 17,223 30,140,250
30/12/2019 1,780 -0.10 -5.62 1,850 1,840 1,780 14,087 25,074,860
28/12/2019 1,850 0.00 ■■ 0.00 1,840 1,860 1,820 3,968 7,340,800
27/12/2019 1,850 0.00 ■■ 0.00 1,840 1,860 1,820 3,968 7,340,800
26/12/2019 1,840 0.00 ■■ 0.00 1,860 1,870 1,830 6,974 12,832,160
25/12/2019 1,860 0.00 ■■ 0.00 1,840 1,880 1,840 9,604 17,863,440
24/12/2019 1,840 0.00 ■■ 0.00 1,830 1,890 1,820 9,991 18,383,440
23/12/2019 1,830 0.00 ■■ 0.00 1,850 1,860 1,820 4,921 9,005,430
21/12/2019 1,850 -0.02 -1.08 1,870 1,870 1,820 95,000 175,750,000
20/12/2019 1,850 -0.02 -1.08 1,870 1,870 1,820 95,000 175,750,000
19/12/2019 1,870 0.00 ■■ 0.00 1,870 1,910 1,810 17,821 33,325,270
18/12/2019 1,870 0.00 ■■ 0.00 1,850 1,940 1,850 11,665 21,813,550
17/12/2019 1,850 0.00 ■■ 0.00 1,870 1,990 1,840 19,436 35,956,600
16/12/2019 1,870 0.00 ■■ 0.00 1,850 1,880 1,840 16,324 30,525,880
14/12/2019 1,850 0.00 ■■ 0.00 1,850 1,890 1,850 7,503 13,880,550
13/12/2019 1,850 0.00 ■■ 0.00 1,850 1,890 1,850 7,503 13,880,550
12/12/2019 1,850 0.00 ■■ 0.00 1,860 1,900 1,850 14,677 27,152,450
11/12/2019 1,860 0.10 5.38 1,810 1,890 1,830 8,914 16,580,040
10/12/2019 1,810 0.00 ■■ 0.00 1,840 1,860 1,800 605 1,095,050
09/12/2019 1,840 0.00 ■■ 0.00 1,830 1,890 1,820 6,457 11,880,880
06/12/2019 1,830 0.00 ■■ 0.00 1,870 1,870 1,830 11,283 20,647,890
05/12/2019 1,870 0.00 ■■ 0.00 1,850 1,900 1,840 4,430 8,284,100
04/12/2019 1,850 0.00 ■■ 0.00 1,840 0 0 9,509 17,591,650
03/12/2019 1,840 0.00 ■■ 0.00 1,860 1,860 1,830 13,137 24,172,080
02/12/2019 1,860 0.00 ■■ 0.00 1,850 1,880 1,830 4,386 8,157,960
29/11/2019 1,850 0.00 ■■ 0.00 1,850 1,890 1,850 6,429 11,893,650
28/11/2019 1,850 0.00 ■■ 0.00 1,850 1,870 1,840 5,037 9,318,450
27/11/2019 1,850 0.00 ■■ 0.00 1,860 1,890 1,850 1,756 3,248,600
26/11/2019 1,860 0.00 ■■ 0.00 1,860 1,910 1,840 5,417 10,075,620
25/11/2019 1,860 0.00 ■■ 0.00 1,910 1,950 1,860 9,389 17,463,540
22/11/2019 1,910 0.00 ■■ 0.00 1,910 1,970 1,880 7,592 14,500,720
21/11/2019 1,910 0.00 ■■ 0.00 1,910 1,980 1,860 21,016 40,140,560
20/11/2019 1,910 0.00 ■■ 0.00 1,940 1,920 1,860 27,287 52,118,170
19/11/2019 1,940 0.00 ■■ 0.00 1,970 1,970 1,910 16,453 31,918,820
18/11/2019 1,970 0.10 5.08 1,910 1,980 1,850 15,376 30,290,720
15/11/2019 1,910 -0.10 -5.24 1,960 2,050 1,910 43,326 82,752,660
14/11/2019 1,960 0.10 5.10 1,840 1,960 1,860 41,667 81,667,320
13/11/2019 1,840 0.00 ■■ 0.00 1,840 1,850 1,830 10,658 19,610,720
12/11/2019 1,840 0.00 ■■ 0.00 1,840 1,870 1,830 7,613 14,007,920
11/11/2019 1,840 0.00 ■■ 0.00 1,840 1,860 1,820 7,116 13,093,440
08/11/2019 1,840 0.00 ■■ 0.00 1,860 1,860 1,820 3,576 6,579,840
07/11/2019 1,860 0.00 ■■ 0.00 1,840 1,880 1,840 3,329 6,191,940
06/11/2019 1,840 0.00 ■■ 0.00 1,830 1,940 1,800 25,803 47,477,520
05/11/2019 1,830 -0.10 -5.46 1,910 1,910 1,830 9,247 16,922,010
04/11/2019 1,910 0.00 ■■ 0.00 1,940 1,950 1,900 8,882 16,964,620
02/11/2019 1,940 0.00 ■■ 0.00 1,960 1,960 1,930 6,658 12,916,520
01/11/2019 1,940 0.00 ■■ 0.00 1,960 1,960 1,930 6,658 12,916,520
31/10/2019 1,960 0.00 ■■ 0.00 1,960 1,970 1,950 5,569 10,915,240
30/10/2019 1,960 0.00 ■■ 0.00 1,950 1,970 1,950 3,933 7,708,680
29/10/2019 1,950 0.00 ■■ 0.00 1,960 1,970 1,950 3,829 7,466,550
28/10/2019 1,960 0.00 ■■ 0.00 1,990 2,000 1,960 6,660 13,053,600
26/10/2019 1,990 0.00 ■■ 0.00 2,000 2,000 1,980 9,454 18,813,460
25/10/2019 1,990 0.00 ■■ 0.00 2,000 2,000 1,980 9,454 18,813,460
24/10/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,980 5,307 10,614,000
23/10/2019 2,000 0.00 ■■ 0.00 2,050 2,050 1,990 6,569 13,138,000
22/10/2019 2,050 0.00 ■■ 0.00 2,010 2,080 1,980 44,766 91,770,300
21/10/2019 2,010 0.00 ■■ 0.00 2,010 2,020 1,960 17,455 35,084,550
18/10/2019 2,010 0.00 ■■ 0.00 2,040 2,050 1,990 15,552 31,259,520
17/10/2019 2,040 0.00 ■■ 0.00 2,070 2,060 2,010 18,747 38,243,880
16/10/2019 2,070 0.00 ■■ 0.00 2,060 2,090 2,040 11,907 24,647,490
15/10/2019 2,060 0.00 ■■ 0.00 2,050 2,070 2,040 9,642 19,862,520
14/10/2019 2,050 0.00 ■■ 0.00 2,010 2,090 2,020 11,346 23,259,300
11/10/2019 2,010 0.00 ■■ 0.00 2,020 2,040 2,010 14,913 29,975,130
10/10/2019 2,020 0.00 ■■ 0.00 2,000 2,030 2,000 7,599 15,349,980
09/10/2019 2,000 0.00 ■■ 0.00 2,000 2,010 2,000 4,934 9,868,000
08/10/2019 2,000 0.00 ■■ 0.00 2,000 2,020 1,980 16,823 33,646,000
07/10/2019 2,000 0.00 ■■ 0.00 2,030 2,040 2,000 8,925 17,850,000
04/10/2019 2,030 0.00 ■■ 0.00 2,010 2,040 2,000 11,453 23,249,590
03/10/2019 2,010 0.00 ■■ 0.00 2,000 2,020 2,000 8,657 17,400,570
02/10/2019 2,000 0.00 ■■ 0.00 2,030 2,040 2,000 9,801 19,602,000
01/10/2019 2,030 0.00 ■■ 0.00 2,000 2,040 2,000 11,709 23,769,270
30/09/2019 2,000 0.00 ■■ 0.00 2,020 2,040 2,000 11,008 22,016,000
27/09/2019 2,020 0.00 ■■ 0.00 2,050 2,070 2,020 12,864 25,985,280
26/09/2019 2,050 0.00 ■■ 0.00 2,040 2,060 2,020 15,472 31,717,600
25/09/2019 2,040 0.00 ■■ 0.00 2,050 2,080 2,020 16,723 34,114,920
24/09/2019 2,050 0.00 ■■ 0.00 2,060 2,070 2,020 12,978 26,604,900
23/09/2019 2,060 0.10 4.85 2,010 2,090 2,010 10,117 20,841,020
20/09/2019 2,010 -0.10 -4.98 2,140 2,220 2,010 36,141 72,643,410
19/09/2019 2,140 0.10 4.67 2,000 2,140 2,060 39,417 84,352,380
18/09/2019 2,000 0.00 ■■ 0.00 2,000 2,010 1,990 4,177 8,354,000
17/09/2019 2,000 0.00 ■■ 0.00 2,000 2,010 1,990 3,990 7,980,000
16/09/2019 2,000 0.00 ■■ 0.00 2,020 2,030 2,000 4,877 9,754,000
13/09/2019 2,020 0.00 ■■ 0.00 2,020 2,020 2,010 2,975 6,009,500
12/09/2019 2,020 0.00 ■■ 0.00 2,000 2,040 2,000 4,844 9,784,880
11/09/2019 2,000 0.00 ■■ 0.00 2,000 2,050 1,980 6,188 12,376,000
10/09/2019 2,050 0.00 ■■ 0.00 2,050 2,060 2,000 2,220 4,551,000
09/09/2019 2,050 0.00 ■■ 0.00 2,050 2,090 2,040 2,817 5,774,850
06/09/2019 2,050 0.00 ■■ 0.00 2,080 2,100 2,050 6,164 12,636,200
05/09/2019 2,080 0.00 ■■ 0.00 2,090 2,110 2,050 8,965 18,647,200
04/09/2019 2,090 0.00 ■■ 0.00 2,110 2,110 2,080 2,583 5,398,470
03/09/2019 2,110 0.00 ■■ 0.00 2,100 2,130 2,080 8,622 18,192,420
30/08/2019 2,100 0.00 ■■ 0.00 2,100 2,150 2,080 17,827 37,436,700
29/08/2019 2,100 0.00 ■■ 0.00 2,080 2,100 2,060 3,879 8,145,900
28/08/2019 2,080 0.00 ■■ 0.00 2,060 2,100 2,050 4,479 9,316,320
27/08/2019 2,060 0.00 ■■ 0.00 2,070 2,100 2,060 7,015 14,450,900
26/08/2019 2,070 -0.10 -4.83 2,120 2,120 2,070 8,736 18,083,520
23/08/2019 2,120 0.00 ■■ 0.00 2,090 2,130 2,080 10,814 22,925,680
22/08/2019 2,090 -0.10 -4.78 2,140 2,140 2,070 15,792 33,005,280
21/08/2019 2,140 0.00 ■■ 0.00 2,160 2,170 2,120 12,063 25,814,820
20/08/2019 2,160 0.00 ■■ 0.00 2,120 2,170 2,120 10,040 21,686,400
19/08/2019 2,120 0.10 4.72 2,050 2,190 2,070 24,006 50,892,720
16/08/2019 2,050 0.00 ■■ 0.00 2,040 2,080 2,040 16,060 32,923,000
15/08/2019 2,040 0.00 ■■ 0.00 2,080 2,100 2,020 7,089 14,461,560
14/08/2019 2,080 0.00 ■■ 0.00 2,110 2,140 2,080 5,402 11,236,160
13/08/2019 2,110 0.00 ■■ 0.00 2,130 2,140 2,080 7,591 16,017,010
12/08/2019 2,130 0.00 ■■ 0.00 2,150 2,200 2,130 5,860 12,481,800
09/08/2019 2,150 0.00 ■■ 0.00 2,120 2,200 2,120 12,639 27,173,850
08/08/2019 2,120 0.00 ■■ 0.00 2,080 2,130 2,080 10,915 23,139,800
07/08/2019 2,080 0.00 ■■ 0.00 2,080 2,150 2,080 5,402 11,236,160
06/08/2019 2,080 0.00 ■■ 0.00 2,100 2,160 2,080 8,248 17,155,840
05/08/2019 2,100 -0.10 -4.76 2,180 2,240 2,100 33,684 70,736,400
02/08/2019 2,180 0.10 4.59 2,050 2,190 2,060 33,169 72,308,420
01/08/2019 2,050 0.00 ■■ 0.00 2,040 2,110 2,040 7,793 15,975,650
31/07/2019 2,040 -0.10 -4.90 2,150 2,180 2,010 10,777 21,985,080
30/07/2019 2,150 0.00 ■■ 0.00 2,120 2,210 2,130 9,073 19,506,950
29/07/2019 2,120 -0.10 -4.72 2,230 2,270 2,120 24,364 51,651,680
26/07/2019 2,230 0.00 ■■ 0.00 2,260 2,280 2,230 10,543 23,510,890
25/07/2019 2,260 0.00 ■■ 0.00 2,260 2,290 2,240 11,312 25,565,120
24/07/2019 2,260 0.00 ■■ 0.00 2,300 2,320 2,260 6,156 13,912,560
23/07/2019 2,300 0.00 ■■ 0.00 2,270 2,380 2,270 8,204 18,869,200
22/07/2019 2,270 -0.10 -4.41 2,350 2,300 2,250 21,022 47,719,940
19/07/2019 2,350 0.00 ■■ 0.00 2,390 2,390 2,310 17,860 41,971,000
18/07/2019 2,390 0.00 ■■ 0.00 2,410 2,400 2,330 4,708 11,252,120
17/07/2019 2,410 0.10 4.15 2,340 2,440 2,320 10,688 25,758,080
16/07/2019 2,340 0.00 ■■ 0.00 2,350 2,360 2,340 12,461 29,158,740
15/07/2019 2,350 0.00 ■■ 0.00 2,340 2,380 2,310 7,346 17,263,100
12/07/2019 2,340 -0.20 -8.55 2,510 2,500 2,340 35,854 83,898,360
11/07/2019 2,530 -0.10 -3.95 2,670 2,620 2,490 11,067 27,999,510
10/07/2019 2,670 0.00 ■■ 0.00 2,670 2,700 2,490 59,308 158,352,360
09/07/2019 2,670 0.10 3.75 2,560 2,730 2,560 100,834 269,226,780
08/07/2019 2,560 0.20 7.81 2,400 2,560 2,560 45,050 115,328,000
05/07/2019 2,400 0.20 8.33 2,250 2,400 2,260 46,112 110,668,800
04/07/2019 2,250 0.00 ■■ 0.00 2,290 2,290 2,250 10,832 24,372,000
03/07/2019 2,290 0.00 ■■ 0.00 2,250 2,320 2,220 13,965 31,979,850
02/07/2019 2,250 0.00 ■■ 0.00 2,250 2,300 2,240 6,652 14,967,000
01/07/2019 2,250 0.00 ■■ 0.00 2,290 2,330 2,250 8,494 19,111,500
28/06/2019 2,290 0.10 4.37 2,220 2,330 2,200 10,136 23,211,440
27/06/2019 2,220 -0.10 -4.50 2,360 2,360 2,220 15,584 34,596,480
26/06/2019 2,360 0.00 ■■ 0.00 2,360 2,380 2,300 15,935 37,606,600
25/06/2019 2,360 0.00 ■■ 0.00 2,390 2,390 2,360 11,457 27,038,520
24/06/2019 2,390 0.00 ■■ 0.00 2,430 2,440 2,390 9,878 23,608,420
21/06/2019 2,430 0.00 ■■ 0.00 2,430 2,470 2,420 3,100 7,533,000
20/06/2019 2,430 0.00 ■■ 0.00 2,420 2,470 2,420 17,561 42,673,230
19/06/2019 2,420 0.00 ■■ 0.00 2,420 2,450 2,390 5,568 13,474,560
18/06/2019 2,420 0.00 ■■ 0.00 2,410 2,450 2,410 10,445 25,276,900
17/06/2019 2,410 0.00 ■■ 0.00 2,400 2,430 2,370 3,091 7,449,310
16/06/2019 2,400 0.00 ■■ 0.00 2,360 2,450 2,370 8,714 20,913,600
14/06/2019 2,400 0.00 ■■ 0.00 2,360 2,450 2,370 8,714 20,913,600
13/06/2019 2,360 0.00 ■■ 0.00 2,370 2,410 2,330 3,270 7,717,200
11/06/2019 2,410 0.00 ■■ 0.00 2,410 2,450 2,400 9,314 22,446,740
10/06/2019 2,410 0.00 ■■ 0.00 2,450 2,450 2,410 3,318 7,996,380
09/06/2019 2,450 0.00 ■■ 0.00 2,430 2,500 2,430 6,348 15,552,600
07/06/2019 2,450 0.00 ■■ 0.00 2,430 2,500 2,430 6,348 15,552,600
06/06/2019 2,430 0.00 ■■ 0.00 2,410 2,440 2,410 8,944 21,733,920
05/06/2019 2,410 -0.10 -4.15 2,480 2,500 2,400 8,913 21,480,330
04/06/2019 2,480 0.00 ■■ 0.00 2,520 2,540 2,430 7,494 18,585,120
03/06/2019 2,520 0.00 ■■ 0.00 2,510 2,550 2,470 6,546 16,495,920
02/06/2019 2,510 0.10 3.98 2,440 2,610 2,410 21,939 55,066,890
31/05/2019 2,510 0.10 3.98 2,440 2,610 2,410 21,939 55,066,890
30/05/2019 2,440 0.00 ■■ 0.00 2,390 2,470 2,370 25,004 61,009,760
29/05/2019 2,390 -0.20 -8.37 2,550 2,570 2,390 22,142 52,919,380
28/05/2019 2,550 0.00 ■■ 0.00 2,580 2,590 2,530 6,799 17,337,450
27/05/2019 2,580 0.00 ■■ 0.00 2,540 2,610 2,540 8,649 22,314,420
26/05/2019 2,540 0.00 ■■ 0.00 2,510 2,630 2,500 14,047 35,679,380
24/05/2019 2,540 0.00 ■■ 0.00 2,510 2,630 2,500 14,047 35,679,380
23/05/2019 2,510 -0.10 -3.98 2,640 2,640 2,510 17,890 44,903,900
22/05/2019 2,640 0.00 ■■ 0.00 2,680 2,690 2,630 5,954 15,718,560
21/05/2019 2,680 0.10 3.73 2,600 2,700 2,600 19,531 52,343,080
20/05/2019 2,600 -0.10 -3.85 2,670 2,680 2,600 31,742 82,529,200
19/05/2019 2,670 0.00 ■■ 0.00 2,700 2,700 2,670 13,744 36,696,480
17/05/2019 2,670 0.00 ■■ 0.00 2,700 2,700 2,670 13,744 36,696,480
16/05/2019 2,700 0.00 ■■ 0.00 2,720 2,730 2,700 22,214 59,977,800
15/05/2019 2,720 0.00 ■■ 0.00 2,740 2,760 2,710 16,622 45,211,840
14/05/2019 2,740 0.00 ■■ 0.00 2,740 2,740 2,680 25,331 69,406,940
13/05/2019 2,740 0.00 ■■ 0.00 2,720 2,770 2,720 12,005 32,893,700
12/05/2019 2,720 0.00 ■■ 0.00 2,760 2,830 2,700 25,502 69,365,440
10/05/2019 2,720 0.00 ■■ 0.00 2,760 2,830 2,700 25,502 69,365,440
09/05/2019 2,760 0.00 ■■ 0.00 2,790 2,800 2,760 11,805 32,581,800
08/05/2019 2,790 0.00 ■■ 0.00 2,800 2,850 2,790 17,654 49,254,660
07/05/2019 2,800 -0.10 -3.57 2,890 2,900 2,790 17,209 48,185,200
06/05/2019 2,890 0.00 ■■ 0.00 2,910 2,920 2,840 9,539 27,567,710
05/05/2019 2,910 0.00 ■■ 0.00 2,880 2,990 2,880 16,851 49,036,410
03/05/2019 2,910 0.00 ■■ 0.00 2,880 2,990 2,880 16,851 49,036,410
02/05/2019 2,880 0.00 ■■ 0.00 2,830 2,890 2,820 14,909 42,937,920
01/05/2019 2,830 0.00 ■■ 0.00 2,880 2,870 2,810 18,171 51,423,930
30/04/2019 2,830 0.00 ■■ 0.00 2,880 2,870 2,810 18,171 51,423,930
29/04/2019 2,830 0.00 ■■ 0.00 2,880 2,870 2,810 18,171 51,423,930
28/04/2019 2,830 0.00 ■■ 0.00 2,880 2,870 2,810 18,171 51,423,930
26/04/2019 2,830 0.00 ■■ 0.00 2,880 2,870 2,810 18,171 51,423,930
25/04/2019 2,880 0.00 ■■ 0.00 2,900 2,940 2,850 16,963 48,853,440
24/04/2019 2,900 0.10 3.45 2,820 2,900 2,820 12,476 36,180,400
23/04/2019 2,820 -0.20 -7.09 2,980 2,970 2,780 84,014 236,919,480
22/04/2019 2,980 -0.20 -6.71 3,200 3,100 2,980 80,201 238,998,980
21/04/2019 3,200 0.00 ■■ 0.00 3,200 3,220 3,160 25,004 80,012,800
19/04/2019 3,200 0.00 ■■ 0.00 3,200 3,220 3,160 25,004 80,012,800
18/04/2019 3,200 0.10 3.13 3,120 3,300 3,120 26,703 85,449,600
17/04/2019 3,120 0.00 ■■ 0.00 3,090 3,300 3,070 37,475 116,922,000
16/04/2019 3,090 -0.10 -3.24 3,200 3,180 3,080 48,716 150,532,440
15/04/2019 3,200 -0.10 -3.13 3,300 3,300 3,150 39,147 125,270,400
12/04/2019 3,200 -0.10 -3.13 3,300 3,300 3,150 39,147 125,270,400
11/04/2019 3,300 -0.10 -3.03 3,370 3,410 3,280 61,638 203,405,400
10/04/2019 3,370 0.10 2.97 3,280 3,500 3,290 84,020 283,147,400
09/04/2019 3,280 0.20 6.10 3,070 3,280 3,210 44,285 145,254,800
08/04/2019 3,070 -0.20 -6.51 3,250 3,370 3,070 91,619 281,270,330
05/04/2019 3,250 0.00 ■■ 0.00 3,210 3,400 3,150 64,605 209,966,250
04/04/2019 3,210 0.00 ■■ 0.00 3,230 3,390 3,050 55,162 177,070,020
03/04/2019 3,230 0.20 6.19 3,020 3,230 3,020 159,849 516,312,270
02/04/2019 3,020 0.00 ■■ 0.00 3,000 3,030 2,990 18,743 56,603,860
01/04/2019 3,000 0.00 ■■ 0.00 2,950 3,020 2,950 12,699 38,097,000
31/03/2019 3,470 -0.26 -7.49 3,730 3,600 3,470 1,104,690 3,833,274,300
29/03/2019 2,950 0.00 ■■ 0.00 2,950 3,000 2,950 9,211 27,172,450
28/03/2019 2,950 0.00 ■■ 0.00 2,980 3,000 2,940 6,822 20,124,900
27/03/2019 2,980 0.00 ■■ 0.00 2,950 2,990 2,950 6,393 19,051,140
26/03/2019 2,950 0.00 ■■ 0.00 2,970 3,020 2,930 5,772 17,027,400
25/03/2019 2,970 -0.10 -3.37 3,040 3,000 2,900 13,171 39,117,870
22/03/2019 3,040 0.00 ■■ 0.00 3,040 3,100 2,950 8,883 27,004,320
21/03/2019 3,040 -0.10 -3.29 3,140 3,180 3,040 15,770 47,940,800
20/03/2019 3,140 0.10 3.18 3,000 3,200 3,020 20,963 65,823,820
19/03/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,960 19,473 58,419,000
18/03/2019 3,000 0.00 ■■ 0.00 3,050 3,050 2,940 27,281 81,843,000
15/03/2019 3,050 0.00 ■■ 0.00 3,090 3,100 2,980 33,838 103,205,900
14/03/2019 3,090 0.00 ■■ 0.00 3,120 3,140 3,090 19,901 61,494,090
13/03/2019 3,120 0.00 ■■ 0.00 3,170 3,190 3,120 30,191 94,195,920
12/03/2019 3,170 0.00 ■■ 0.00 3,180 3,300 3,120 15,580 49,388,600
11/03/2019 3,180 -0.10 -3.14 3,320 3,350 3,110 24,282 77,216,760
08/03/2019 3,320 0.10 3.01 3,240 3,460 3,290 104,648 347,431,360
07/03/2019 3,240 0.20 6.17 3,030 3,240 3,240 9,058 29,347,920
06/03/2019 3,030 0.20 6.60 2,840 3,030 2,960 14,169 42,932,070
05/03/2019 2,840 0.00 ■■ 0.00 2,850 2,870 2,820 19,045 54,087,800
04/03/2019 2,850 0.00 ■■ 0.00 2,850 2,880 2,820 19,895 56,700,750
01/03/2019 2,850 0.00 ■■ 0.00 2,850 2,880 2,700 9,360 26,676,000
28/02/2019 2,850 0.10 3.51 2,800 2,900 2,800 15,262 43,496,700
27/02/2019 2,800 0.00 ■■ 0.00 2,830 2,900 2,800 8,022 22,461,600
26/02/2019 2,830 -0.10 -3.53 2,930 3,010 2,780 25,622 72,510,260
25/02/2019 2,930 -0.20 -6.83 3,080 3,090 2,880 53,406 156,479,580
22/02/2019 3,080 0.00 ■■ 0.00 3,090 3,110 3,010 11,242 34,625,360
21/02/2019 3,090 0.00 ■■ 0.00 3,130 3,150 3,010 24,214 74,821,260
20/02/2019 3,130 0.00 ■■ 0.00 3,130 3,190 3,090 19,969 62,502,970
19/02/2019 3,130 0.00 ■■ 0.00 3,120 3,160 3,100 22,242 69,617,460
18/02/2019 3,120 0.00 ■■ 0.00 3,090 3,130 3,100 11,510 35,911,200
15/02/2019 3,090 0.00 ■■ 0.00 3,130 3,140 3,050 25,124 77,633,160
14/02/2019 3,130 0.00 ■■ 0.00 3,100 3,130 3,050 16,528 51,732,640
13/02/2019 3,100 -0.10 -3.23 3,200 3,240 3,100 36,909 114,417,900
12/02/2019 3,200 0.10 3.13 3,100 3,250 3,120 71,943 230,217,600
11/02/2019 3,100 0.20 6.45 2,900 3,100 2,910 27,530 85,343,000
01/02/2019 2,900 0.10 3.45 2,780 2,900 2,750 21,137 61,297,300
31/01/2019 2,780 0.00 ■■ 0.00 2,800 2,800 2,700 13,625 37,877,500
30/01/2019 2,800 0.00 ■■ 0.00 2,830 2,830 2,790 10,045 28,126,000
29/01/2019 2,830 0.00 ■■ 0.00 2,830 2,830 2,700 14,660 41,487,800
28/01/2019 2,830 0.00 ■■ 0.00 2,840 2,860 2,820 11,260 31,865,800
25/01/2019 2,840 0.00 ■■ 0.00 2,840 2,880 2,770 9,384 26,650,560
24/01/2019 2,840 0.10 3.52 2,780 2,880 2,700 11,099,000 31,521,160,000
23/01/2019 2,780 0.00 ■■ 0.00 2,760 2,880 2,760 17,428,000 48,449,840,000
22/01/2019 2,760 -0.10 -3.62 2,900 2,900 2,760 21,695,000 59,878,200,000
21/01/2019 2,900 -0.09 -3.10 2,990 2,980 2,820 182,080 528,032,000
19/01/2019 2,990 0.00 ■■ 0.00 3,000 3,000 2,920 18,619,000 55,670,810,000
18/01/2019 2,990 -0.01 -0.33 3,000 3,000 2,920 186,190 556,708,100
17/01/2019 3,000 -0.07 -2.33 3,070 3,120 2,980 212,020 636,060,000
16/01/2019 3,070 -0.04 -1.30 3,110 3,150 3,050 139,180 427,282,600
15/01/2019 3,110 0.02 0.64 3,090 3,150 3,080 297,630 925,629,300
14/01/2019 3,090 0.01 0.32 3,080 3,150 3,020 168,730 521,375,700
11/01/2019 3,080 0.02 0.65 3,060 3,120 3,010 322,370 992,899,600
10/01/2019 3,060 -0.01 -0.33 3,070 3,120 3,000 172,840 528,890,400
09/01/2019 3,070 -0.02 -0.65 3,070 3,090 3,000 365,090 1,120,826,300
08/01/2019 3,070 0.08 2.61 2,990 3,100 2,950 90,930 279,155,100
07/01/2019 2,990 0.16 5.35 2,830 3,020 2,850 79,680 238,243,200
04/01/2019 2,830 -0.03 -1.06 2,860 2,850 2,720 212,350 600,950,500
03/01/2019 2,860 -0.21 -7.34 3,070 3,140 2,860 305,200 872,872,000
02/01/2019 3,070 -0.05 -1.63 3,120 3,200 3,040 125,210 384,394,700
30/12/2018 3,120 -0.05 -1.60 3,170 3,180 3,080 55,990 174,688,800
28/12/2018 3,120 -0.05 -1.60 3,170 3,180 3,080 55,990 174,688,800
27/12/2018 3,170 0.02 0.63 3,150 3,290 3,130 136,380 432,324,600
26/12/2018 3,150 -0.01 -0.32 3,150 3,230 3,100 126,950 399,892,500
25/12/2018 3,150 -0.20 -6.35 3,350 3,400 3,120 128,560 404,964,000
24/12/2018 3,350 -0.15 -4.48 3,500 3,590 3,350 151,030 505,950,500
22/12/2018 3,500 -0.04 -1.14 3,500 3,560 3,420 314,700 1,101,450,000
21/12/2018 3,500 -0.04 -1.14 3,500 3,560 3,420 314,700 1,101,450,000
20/12/2018 3,500 0.03 0.86 3,470 3,600 3,450 199,480 698,180,000
19/12/2018 3,470 0.02 0.58 3,450 3,510 3,430 303,040 1,051,548,800
18/12/2018 3,450 -0.10 -2.90 3,550 3,550 3,430 235,540 812,613,000
17/12/2018 3,550 -0.02 -0.56 3,570 3,620 3,480 185,800 659,590,000
15/12/2018 3,570 -0.13 -3.64 3,700 3,680 3,560 163,300 582,981,000
14/12/2018 3,570 -0.13 -3.64 3,700 3,680 3,560 163,300 582,981,000
13/12/2018 3,700 -0.16 -4.32 3,860 3,860 3,590 337,380 1,248,306,000
12/12/2018 3,860 0.14 3.63 3,720 3,940 3,750 253,990 980,401,400
11/12/2018 3,720 0.24 6.45 3,480 3,720 3,480 679,500 2,527,740,000
10/12/2018 3,480 0.08 2.30 3,400 3,500 3,350 375,740 1,307,575,200
09/12/2018 3,400 0.10 2.94 3,300 3,420 3,300 369,810 1,257,354,000
07/12/2018 3,400 0.10 2.94 3,300 3,420 3,300 369,810 1,257,354,000
06/12/2018 3,300 -0.01 -0.30 3,300 3,300 3,220 169,770 560,241,000
05/12/2018 3,300 -0.05 -1.52 3,350 3,330 3,150 420,400 1,387,320,000
04/12/2018 3,350 -0.02 -0.60 3,370 3,440 3,350 476,510 1,596,308,500
03/12/2018 3,370 -0.10 -2.97 3,470 3,530 3,240 563,080 1,897,579,600
30/11/2018 3,470 -0.26 -7.49 3,730 3,600 3,470 1,104,690 3,833,274,300
29/11/2018 3,730 -0.27 -7.24 4,000 4,000 3,730 684,620 2,553,632,600
28/11/2018 4,000 -0.05 -1.25 4,050 4,100 3,990 213,540 854,160,000
27/11/2018 4,050 -0.01 -0.25 4,050 4,080 4,020 111,350 450,967,500
26/11/2018 4,050 -0.12 -2.96 4,170 4,090 4,000 470,460 1,905,363,000
25/11/2018 4,170 0.11 2.64 4,060 4,200 4,110 252,630 1,053,467,100
23/11/2018 4,170 0.11 2.64 4,060 4,200 4,110 252,630 1,053,467,100
22/11/2018 4,060 -0.01 -0.25 4,060 4,110 4,050 117,850 478,471,000
21/11/2018 4,060 -0.06 -1.48 4,120 4,100 4,040 134,050 544,243,000
20/11/2018 4,120 -0.03 -0.73 4,150 4,150 4,090 145,270 598,512,400
19/11/2018 4,150 0.05 1.20 4,100 4,150 4,100 124,490 516,633,500
16/11/2018 4,100 0.03 0.73 4,070 4,170 4,070 306,750 1,257,675,000
15/11/2018 4,070 0.01 0.25 4,070 4,250 4,070 373,140 1,518,679,800
14/11/2018 4,070 -0.16 -3.93 4,230 4,200 4,000 561,020 2,283,351,400
13/11/2018 4,230 -0.22 -5.20 4,450 4,450 4,200 524,010 2,216,562,300
12/11/2018 4,450 -0.09 -2.02 4,540 4,540 4,330 427,800 1,903,710,000
09/11/2018 4,540 -0.08 -1.76 4,620 4,550 4,460 737,260 3,347,160,400
08/11/2018 4,620 -0.06 -1.30 4,620 4,630 4,500 671,340 3,101,590,800
07/11/2018 4,620 -0.07 -1.52 4,690 4,750 4,600 195,170 901,685,400
06/11/2018 4,690 0.06 1.28 4,630 4,750 4,600 260,940 1,223,808,600
05/11/2018 4,630 -0.07 -1.51 4,700 4,690 4,510 140,800 651,904,000
02/11/2018 4,700 -0.33 -7.02 5,030 5,030 4,700 320,650 1,507,055,000
01/11/2018 5,030 0.01 0.20 5,020 5,360 5,010 636,060 3,199,381,800
31/10/2018 5,020 0.32 6.37 4,700 5,020 5,000 328,830 1,650,726,600
30/10/2018 4,700 0.30 6.38 4,400 4,700 4,440 632,210 2,971,387,000
29/10/2018 4,400 -0.02 -0.45 4,400 4,600 4,350 401,230 1,765,412,000
28/10/2018 4,400 -0.24 -5.45 4,640 4,700 4,400 235,850 1,037,740,000
26/10/2018 4,400 -0.24 -5.45 4,640 4,700 4,400 235,850 1,037,740,000
25/10/2018 4,640 -0.16 -3.45 4,800 4,640 4,470 543,780 2,523,139,200
24/10/2018 4,800 -0.05 -1.04 4,850 4,850 4,570 196,840 944,832,000
23/10/2018 4,850 -0.25 -5.15 5,100 5,150 4,750 556,450 2,698,782,500
22/10/2018 5,100 -0.38 -7.45 5,480 5,500 5,100 680,030 3,468,153,000
19/10/2018 5,480 -0.27 -4.93 5,750 5,750 5,360 355,090 1,945,893,200
18/10/2018 5,750 -0.20 -3.48 5,950 6,000 5,750 225,530 1,296,797,500
17/10/2018 5,950 -0.15 -2.52 6,100 6,050 5,950 337,380 2,007,411,000
16/10/2018 6,100 -0.18 -2.95 6,280 6,280 6,090 347,930 2,122,373,000
15/10/2018 6,280 0.18 2.87 6,100 6,300 6,100 264,550 1,661,374,000
12/10/2018 7,900 0.41 5.19 7,490 7,900 6,970 654,170 5,167,943,000
11/10/2018 7,490 -0.56 -7.48 8,050 8,040 7,490 544,750 4,080,177,500
10/10/2018 8,050 -0.05 -0.62 8,100 8,210 8,050 332,840 2,679,362,000
09/10/2018 8,100 0.15 1.85 7,950 8,250 7,950 405,120 3,281,472,000
08/10/2018 7,950 0.12 1.51 7,830 8,180 7,780 370,610 2,946,349,500
07/10/2018 7,830 -0.11 -1.40 7,940 7,930 7,780 253,780 1,987,097,400
05/10/2018 7,830 -0.11 -1.40 7,940 7,930 7,780 253,780 1,987,097,400
04/10/2018 7,940 -0.07 -0.88 8,010 8,050 7,850 524,390 4,163,656,600
03/10/2018 8,010 -0.13 -1.62 8,140 8,280 8,000 754,210 6,041,222,100
02/10/2018 8,140 -0.01 -0.12 8,150 8,300 8,100 541,860 4,410,740,400
01/10/2018 8,150 0.34 4.17 7,810 8,230 7,830 664,040 5,411,926,000
30/09/2018 7,810 0.28 3.59 7,530 7,880 7,540 772,000 6,029,320,000
28/09/2018 7,810 0.28 3.59 7,530 7,880 7,540 772,000 6,029,320,000
27/09/2018 7,530 -0.43 -5.71 7,960 8,200 7,530 1,256,930 9,464,682,900
26/09/2018 7,960 0.44 5.53 7,520 7,990 7,800 1,179,040 9,385,158,400
25/09/2018 7,520 0.49 6.52 7,030 7,520 7,050 927,020 6,971,190,400
24/09/2018 7,030 0.35 4.98 6,680 7,040 6,750 680,800 4,786,024,000
23/09/2018 6,680 -0.12 -1.80 6,800 6,800 6,660 178,140 1,189,975,200
21/09/2018 6,680 -0.12 -1.80 6,800 6,800 6,660 178,140 1,189,975,200
20/09/2018 6,800 -0.19 -2.79 6,800 6,800 6,380 407,840 2,773,312,000
19/09/2018 6,800 -0.01 -0.15 6,810 6,860 6,750 305,200 2,075,360,000
18/09/2018 6,810 -0.03 -0.44 6,840 6,920 6,800 220,470 1,501,400,700
17/09/2018 6,840 -0.02 -0.29 6,860 6,900 6,800 235,450 1,610,478,000
14/09/2018 6,860 -0.08 -1.17 6,940 7,000 6,830 136,220 934,469,200
13/09/2018 6,940 0.14 2.02 6,800 6,950 6,800 201,700 1,399,798,000
12/09/2018 6,800 -0.09 -1.32 6,890 6,930 6,710 113,730 773,364,000
11/09/2018 6,890 -0.19 -2.76 7,080 7,190 6,600 338,240 2,330,473,600
10/09/2018 7,080 -0.08 -1.13 7,160 7,160 7,010 173,090 1,225,477,200
07/09/2018 7,160 0.26 3.63 6,900 7,200 6,750 319,100 2,284,756,000
06/09/2018 6,900 0.27 3.91 6,630 6,900 6,200 392,630 2,709,147,000
05/09/2018 6,630 -0.49 -7.39 7,120 7,100 6,630 527,660 3,498,385,800
04/09/2018 7,120 -0.53 -7.44 7,650 7,700 7,120 669,800 4,768,976,000
03/09/2018 7,650 0.21 2.75 7,440 7,910 7,550 727,520 5,565,528,000
31/08/2018 7,650 0.21 2.75 7,440 7,910 7,550 727,520 5,565,528,000
30/08/2018 7,440 0.48 6.45 6,960 7,440 7,000 1,012,160 7,530,470,400
29/08/2018 6,960 0.45 6.47 6,510 6,960 6,550 780,710 5,433,741,600
28/08/2018 6,510 0.42 6.45 6,090 6,510 6,100 1,046,070 6,809,915,700
27/08/2018 6,090 0.39 6.40 5,700 6,090 5,700 383,010 2,332,530,900
24/08/2018 5,700 -0.26 -4.56 5,960 5,960 5,580 131,030 746,871,000
23/08/2018 5,960 -0.44 -7.38 6,400 6,400 5,960 567,770 3,383,909,200
22/08/2018 6,400 0.34 5.31 6,060 6,400 5,750 297,320 1,902,848,000
21/08/2018 6,060 -0.45 -7.43 6,510 6,300 6,060 528,150 3,200,589,000
20/08/2018 6,510 -0.49 -7.53 7,000 7,000 6,510 820,440 5,341,064,400
17/08/2018 7,000 -0.25 -3.57 7,250 7,200 6,750 1,039,170 7,274,190,000
16/08/2018 7,250 0.46 6.34 6,790 7,250 6,320 379,360 2,750,360,000
15/08/2018 6,790 -0.51 -7.51 7,300 7,300 6,790 771,430 5,238,009,700
14/08/2018 7,300 -0.04 -0.55 7,340 7,300 6,830 839,940 6,131,562,000
13/08/2018 7,340 -0.55 -7.49 7,890 7,890 7,340 225,520 1,655,316,800
10/08/2018 7,890 -0.59 -7.48 8,480 8,560 7,890 299,140 2,360,214,600
09/08/2018 8,480 -0.12 -1.42 8,600 8,700 8,000 733,240 6,217,875,200
08/08/2018 8,600 -0.24 -2.79 8,840 9,200 8,230 756,820 6,508,652,000
07/08/2018 8,840 -0.66 -7.47 9,500 9,500 8,840 352,780 3,118,575,200
06/08/2018 9,500 -0.34 -3.58 9,840 9,840 9,160 93,350 886,825,000
03/08/2018 9,840 -0.41 -4.17 10,250 10,250 9,540 314,360 3,093,302,400
02/08/2018 10,250 0.67 6.54 9,580 10,250 8,910 2,318,830 23,768,007,500
01/08/2018 9,580 -0.72 -7.52 10,300 10,250 9,580 465,430 4,458,819,400
31/07/2018 10,300 -0.25 -2.43 10,550 10,600 9,820 574,490 5,917,247,000
30/07/2018 10,550 -0.40 -3.79 10,950 10,800 10,200 373,970 3,945,383,500
29/07/2018 10,950 -0.05 -0.46 11,000 11,000 10,250 742,580 8,131,251,000
27/07/2018 10,950 -0.05 -0.46 11,000 11,000 10,250 742,580 8,131,251,000
26/07/2018 11,000 0.10 0.91 10,900 11,000 10,150 462,460 5,087,060,000
25/07/2018 10,900 -0.10 -0.92 11,000 10,900 10,250 681,360 7,426,824,000
24/07/2018 11,000 0.10 0.91 10,900 11,000 10,650 450,150 4,951,650,000
23/07/2018 10,900 0.25 2.29 10,650 10,900 10,300 443,410 4,833,169,000
22/07/2018 10,650 -0.80 -7.51 11,450 11,450 10,650 424,190 4,517,623,500
20/07/2018 10,650 -0.80 -7.51 11,450 11,450 10,650 424,190 4,517,623,500
19/07/2018 11,450 -0.25 -2.18 11,700 11,750 10,900 301,880 3,456,526,000
18/07/2018 11,700 0.05 0.43 11,650 11,800 11,650 461,440 5,398,848,000
17/07/2018 11,650 -0.05 -0.43 11,650 11,650 11,250 279,870 3,260,485,500
16/07/2018 11,650 0.25 2.15 11,400 11,850 11,200 368,230 4,289,879,500
14/07/2018 11,400 0.40 3.51 11,000 11,750 10,350 226,980 2,587,572,000
13/07/2018 11,400 0.40 3.51 11,000 11,750 10,350 226,980 2,587,572,000
12/07/2018 11,000 -0.05 -0.45 11,000 11,000 10,700 261,390 2,875,290,000
11/07/2018 11,000 -0.30 -2.73 11,300 11,200 10,550 135,330 1,488,630,000
10/07/2018 11,300 -0.50 -4.42 11,800 11,600 11,000 362,210 4,092,973,000
09/07/2018 11,800 -0.20 -1.69 11,800 11,850 11,000 362,720 4,280,096,000
06/07/2018 11,800 0.30 2.54 11,500 12,300 11,250 228,470 2,695,946,000
05/07/2018 11,500 -0.85 -7.39 12,350 12,400 11,500 368,100 4,233,150,000
04/07/2018 12,350 -0.10 -0.81 12,450 12,450 11,600 1,058,760 13,075,686,000
03/07/2018 12,450 -0.10 -0.80 12,450 12,500 12,200 232,110 2,889,769,500
02/07/2018 12,450 -0.90 -7.23 13,350 12,950 12,450 312,280 3,887,886,000
01/07/2018 13,350 0.85 6.37 12,500 0 0 134,990 1,802,116,500
29/06/2018 13,350 0.85 6.37 12,500 13,350 12,350 134,990 1,802,116,500
28/06/2018 12,500 -0.20 -1.60 12,700 12,700 12,200 131,810 1,647,625,000
27/06/2018 12,700 -0.05 -0.39 12,700 12,700 11,850 350,980 4,457,446,000
26/06/2018 12,700 -0.05 -0.39 12,750 12,700 11,900 515,350 6,544,945,000
25/06/2018 12,750 -0.05 -0.39 12,750 13,000 12,000 526,510 6,713,002,500
22/06/2018 12,750 0.05 0.39 12,700 12,800 11,900 849,530 10,831,507,500
21/06/2018 12,700 -0.30 -2.36 13,000 13,000 12,100 161,670 2,053,209,000
20/06/2018 13,000 0.45 3.46 12,550 13,400 12,500 102,430 1,331,590,000
19/06/2018 12,550 -0.10 -0.80 12,550 12,550 11,800 90,460 1,135,273,000
18/06/2018 12,550 -0.40 -3.19 12,950 12,950 12,100 103,700 1,301,435,000
16/06/2018 12,950 0.05 0.39 12,900 12,950 12,750 133,450 1,728,177,500
15/06/2018 12,950 0.05 0.39 12,900 12,950 12,750 133,450 1,728,177,500
14/06/2018 12,900 -0.05 -0.39 12,950 13,000 12,500 122,240 1,576,896,000
13/06/2018 12,950 0.75 5.79 12,200 13,050 11,350 105,640 1,368,038,000
12/06/2018 12,200 -0.70 -5.74 12,900 13,000 12,000 181,810 2,218,082,000
11/06/2018 12,900 0.60 4.65 12,300 12,950 11,500 146,020 1,883,658,000
09/06/2018 12,300 0.55 4.47 11,750 12,300 11,700 106,450 1,309,335,000
08/06/2018 12,300 0.55 4.47 11,750 12,300 11,700 106,450 1,309,335,000
07/06/2018 11,750 -0.05 -0.43 11,750 11,800 11,200 109,020 1,280,985,000
06/06/2018 11,750 -0.05 -0.43 11,800 11,800 11,100 105,220 1,236,335,000
05/06/2018 11,800 -0.10 -0.85 11,900 12,450 11,300 114,530 1,351,454,000
04/06/2018 11,900 0.55 4.62 11,350 12,100 11,200 122,480 1,457,512,000
01/06/2018 11,350 0.70 6.17 10,650 11,350 10,100 159,300 1,808,055,000
31/05/2018 10,650 0.05 0.47 10,600 10,700 10,300 86,110 917,071,500
30/05/2018 10,600 -0.10 -0.94 10,600 10,800 10,250 87,460 927,076,000
29/05/2018 10,600 0.15 1.42 10,450 10,600 10,300 117,500 1,245,500,000
28/05/2018 10,450 -0.25 -2.39 10,700 10,800 10,150 113,950 1,190,777,500
25/05/2018 10,700 -0.30 -2.80 11,000 11,050 10,300 130,330 1,394,531,000
24/05/2018 11,000 -0.80 -7.27 11,800 11,750 11,000 165,980 1,825,780,000
23/05/2018 11,800 -0.40 -3.39 12,200 12,150 11,350 492,490 5,811,382,000
22/05/2018 12,200 0.10 0.82 12,100 12,200 11,800 72,120 879,864,000
21/05/2018 12,100 -0.30 -2.48 12,400 12,400 11,550 86,460 1,046,166,000
20/05/2018 12,400 -0.10 -0.81 12,400 12,500 12,300 93,510 1,159,524,000
18/05/2018 12,400 -0.10 -0.81 12,400 12,500 12,300 93,510 1,159,524,000
17/05/2018 12,400 -0.05 -0.40 12,400 12,400 12,150 141,000 1,748,400,000
16/05/2018 12,400 -0.10 -0.81 12,500 12,500 11,650 336,020 4,166,648,000
15/05/2018 12,500 -0.50 -4.00 13,000 12,900 12,300 189,060 2,363,250,000
14/05/2018 13,000 -0.15 -1.15 13,150 13,100 12,750 171,380 2,227,940,000
11/05/2018 13,150 -0.05 -0.38 13,150 13,150 12,550 152,950 2,011,292,500
10/05/2018 13,150 -0.05 -0.38 13,200 13,250 12,850 161,960 2,129,774,000
09/05/2018 13,200 -0.10 -0.76 13,200 13,200 12,900 289,150 3,816,780,000
08/05/2018 13,200 -0.05 -0.38 13,200 13,200 13,000 193,060 2,548,392,000
07/05/2018 13,200 0.10 0.76 13,100 13,200 12,950 172,420 2,275,944,000
04/05/2018 13,100 -0.05 -0.38 13,100 13,200 12,900 265,300 3,475,430,000
03/05/2018 13,100 -0.05 -0.38 13,100 13,100 12,950 290,520 3,805,812,000
02/05/2018 13,100 -0.05 -0.38 13,100 13,100 12,750 143,840 1,884,304,000
30/04/2018 13,100 0.10 0.76 13,000 13,100 12,900 152,370 1,996,047,000
27/04/2018 13,100 0.10 0.76 13,000 13,100 12,900 152,370 1,996,047,000
26/04/2018 13,000 0.10 0.77 12,900 13,100 12,800 197,900 2,572,700,000
24/04/2018 12,900 0.05 0.39 12,900 13,150 12,800 343,820 4,435,278,000
23/04/2018 12,900 -0.45 -3.49 13,350 13,500 12,900 473,470 6,107,763,000
22/04/2018 13,350 0.05 0.37 13,300 13,500 13,300 607,090 8,104,651,500
20/04/2018 13,350 0.05 0.37 13,300 13,500 13,300 607,090 8,104,651,500
19/04/2018 13,300 0.10 0.75 13,200 13,300 12,900 215,710 2,868,943,000
18/04/2018 13,200 -0.20 -1.52 13,400 13,450 13,200 184,170 2,431,044,000
13/04/2018 13,000 -0.05 -0.38 13,000 13,000 12,250 110,610 1,437,930,000
12/04/2018 13,000 -0.10 -0.77 13,100 13,100 12,600 179,130 2,328,690,000
11/04/2018 13,100 -0.10 -0.76 13,200 13,200 12,850 211,550 2,771,305,000
10/04/2018 13,200 -0.10 -0.76 13,200 13,200 12,700 257,130 3,394,116,000
09/04/2018 13,200 -0.05 -0.38 13,200 13,250 13,000 310,060 4,092,792,000
07/04/2018 13,200 -0.05 -0.38 13,250 13,300 13,100 155,060 2,046,792,000
06/04/2018 13,200 -0.05 -0.38 13,250 13,300 13,100 155,060 2,046,792,000
05/04/2018 13,250 0.05 0.38 13,200 13,300 12,900 280,770 3,720,202,500
04/04/2018 13,200 0.10 0.76 13,100 13,300 13,000 271,320 3,581,424,000
03/04/2018 13,100 0.65 4.96 12,450 13,100 12,650 255,950 3,352,945,000
02/04/2018 12,450 -0.75 -6.02 13,200 13,950 12,450 700,300 8,718,735,000
30/03/2018 13,200 0.05 0.38 13,150 13,400 12,250 243,670 3,216,444,000
29/03/2018 13,150 -0.05 -0.38 13,200 13,350 13,100 330,960 4,352,124,000
28/03/2018 13,200 -0.20 -1.52 13,200 13,200 12,800 617,560 8,151,792,000
27/03/2018 13,200 -0.20 -1.52 13,400 13,450 13,000 227,120 2,997,984,000
26/03/2018 13,400 0.50 3.73 12,900 13,800 12,900 430,710 5,771,514,000
23/03/2018 12,900 -0.10 -0.78 13,000 13,000 12,550 374,560 4,831,824,000
22/03/2018 13,000 -0.10 -0.77 13,000 13,000 12,800 755,240 9,818,120,000
21/03/2018 13,000 -0.35 -2.69 13,350 13,350 12,450 923,780 12,009,140,000
20/03/2018 13,350 -0.15 -1.12 13,500 13,500 13,200 399,930 5,339,065,500
19/03/2018 13,500 0.90 6.67 13,500 13,600 13,050 416,210 5,618,835,000
16/03/2018 13,500 0.05 0.37 13,450 13,750 13,300 247,710 3,344,085,000
15/03/2018 13,450 0.85 6.32 12,600 13,450 12,200 424,550 5,710,197,500
14/03/2018 12,600 0.20 1.59 12,400 12,600 12,000 351,250 4,425,750,000
13/03/2018 12,400 -0.05 -0.40 12,400 12,500 12,000 459,400 5,696,560,000
12/03/2018 12,400 -0.20 -1.61 12,600 12,600 12,200 509,430 6,316,932,000
09/03/2018 12,600 -0.10 -0.79 12,600 12,600 12,200 804,570 10,137,582,000
08/03/2018 12,600 0.15 1.19 12,450 12,800 12,450 483,490 6,091,974,000
07/03/2018 12,450 -0.05 -0.40 12,500 12,550 12,200 574,670 7,154,641,500
06/03/2018 12,500 -0.05 -0.40 12,550 12,600 12,250 212,750 2,659,375,000
05/03/2018 12,550 -0.25 -1.99 12,800 12,850 12,500 293,110 3,678,530,500
02/03/2018 12,800 -0.40 -3.13 13,200 13,200 12,300 276,820 3,543,296,000
01/03/2018 13,200 -0.40 -3.03 13,600 13,700 12,800 312,250 4,121,700,000
28/02/2018 13,600 -0.90 -6.62 13,600 14,000 12,650 348,360 4,737,696,000
27/02/2018 13,600 0.80 5.88 12,800 13,650 12,000 632,100 8,596,560,000
26/02/2018 13,500 -0.80 -5.93 13,600 13,500 12,650 370,670 5,004,045,000
23/02/2018 13,800 0.70 5.07 12,900 13,800 12,800 406,580 5,610,804,000
22/02/2018 12,900 0.80 6.20 12,100 12,900 12,600 291,530 3,760,737,000
21/02/2018 12,100 0.75 6.20 11,350 12,100 11,500 700,070 8,470,847,000
14/02/2018 11,350 0.40 3.52 10,950 11,400 11,000 236,420 2,683,367,000
13/02/2018 11,350 0.40 3.52 10,950 11,400 11,000 236,420 2,683,367,000
12/02/2018 10,950 0.25 2.28 10,700 10,950 10,500 320,080 3,504,876,000
09/02/2018 10,750 -0.05 -0.47 10,750 10,750 10,450 57,780 621,135,000
08/02/2018 10,750 -0.05 -0.47 10,800 10,800 10,600 161,140 1,732,255,000
07/02/2018 10,800 -0.10 -0.93 10,900 11,000 10,550 108,420 1,170,936,000
06/02/2018 10,800 -0.10 -0.93 10,900 10,800 10,150 243,900 2,634,120,000
05/02/2018 10,900 -0.10 -0.92 11,000 10,900 10,600 197,840 2,156,456,000
02/02/2018 11,000 -0.05 -0.45 11,000 11,000 10,250 318,110 3,499,210,000
01/02/2018 11,000 -0.05 -0.45 11,000 11,000 10,800 235,650 2,592,150,000
31/01/2018 11,000 -0.10 -0.91 11,000 11,000 10,600 392,420 4,316,620,000
30/01/2018 11,000 -0.05 -0.45 11,000 11,000 10,600 206,780 2,274,580,000
29/01/2018 11,000 -0.50 -4.55 11,500 11,550 10,700 175,390 1,929,290,000
26/01/2018 11,500 0.15 1.30 11,350 11,700 11,000 165,840 1,907,160,000
25/01/2018 10,700 0.70 6.54 10,650 11,350 9,990 251,090 2,686,663,000
24/01/2018 14,050 3.55 25.27 10,500 10,750 10,550 232,250 3,263,112,500
22/01/2018 10,550 0.15 1.42 10,500 10,750 10,550 283,580 2,991,769,000
21/01/2018 10,500 -0.05 -0.48 10,550 10,600 10,000 345,660 3,629,430,000
19/01/2018 10,500 -0.05 -0.48 10,550 10,600 10,000 345,660 3,629,430,000
18/01/2018 10,550 0.05 0.47 10,500 10,700 10,300 466,290 4,919,359,500
17/01/2018 10,500 0.25 2.38 10,500 10,800 10,450 372,950 3,915,975,000
16/01/2018 10,150 0.35 3.45 10,150 10,500 10,000 329,950 3,348,992,500
15/01/2018 10,150 -0.65 -6.40 10,800 11,000 10,150 279,990 2,841,898,500
14/01/2018 10,800 -0.20 -1.85 11,000 10,950 10,450 276,440 2,985,552,000
12/01/2018 10,800 -0.20 -1.85 11,000 10,950 10,450 276,440 2,985,552,000
11/01/2018 11,000 0.05 0.45 10,950 11,100 10,500 295,970 3,255,670,000
10/01/2018 10,950 0.55 5.02 10,400 11,000 10,350 304,660 3,336,027,000
09/01/2018 10,400 0.15 1.44 10,250 10,850 10,250 489,920 5,095,168,000
08/01/2018 10,250 -0.65 -6.34 10,900 11,300 10,150 358,550 3,675,137,500
05/01/2018 10,900 -0.80 -7.34 11,700 11,850 10,900 354,640 3,865,576,000
04/01/2018 11,700 0.35 2.99 11,350 11,800 10,600 368,300 4,309,110,000
03/01/2018 11,350 0.35 3.08 11,000 11,700 10,300 405,470 4,602,084,500
02/01/2018 11,000 -0.60 -5.45 11,600 12,100 10,800 299,630 3,295,930,000
01/01/2018 11,600 -0.75 -6.47 12,350 12,400 11,500 291,110 3,376,876,000
29/12/2017 11,600 -0.75 -6.47 12,350 12,400 11,500 291,110 3,376,876,000
28/12/2017 12,350 -0.90 -7.29 13,250 13,200 12,350 180,650 2,231,027,500
27/12/2017 13,250 0.80 6.04 12,450 13,300 12,450 397,560 5,267,670,000
26/12/2017 11,350 0.80 7.05 11,650 12,450 10,850 502,020 5,697,927,000
25/12/2017 11,650 -0.55 -4.72 12,200 12,200 11,350 466,130 5,430,414,500
22/12/2017 12,200 -0.90 -7.38 13,100 13,350 12,200 235,590 2,874,198,000
21/12/2017 13,100 -0.75 -5.73 13,850 13,900 12,900 323,420 4,236,802,000
20/12/2017 13,850 0.25 1.81 13,600 14,000 13,300 212,100 2,937,585,000
19/12/2017 14,250 0.25 1.75 14,000 14,250 13,900 72,540 1,033,695,000
18/12/2017 14,500 -0.05 -0.34 14,550 14,550 14,500 8,910 129,195,000
15/12/2017 14,600 0.05 0.34 14,550 14,600 14,550 17,140 250,244,000
14/12/2017 15,500 0.65 4.19 14,850 15,500 14,800 59,920 928,760,000
13/12/2017 15,850 -0.10 -0.63 15,950 15,900 15,000 34,190 541,911,500
12/12/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 41,180 658,880,000
11/12/2017 16,300 0.05 0.31 16,300 16,350 16,300 22,400 365,120,000
08/12/2017 16,300 -0.30 -1.84 16,600 16,550 16,300 55,200 899,760,000
07/12/2017 16,600 -0.10 -0.60 16,600 16,600 16,150 371,210 6,162,086,000
05/12/2017 16,600 -0.70 -4.05 17,350 17,550 16,100 651,310 10,811,746,000
04/12/2017 17,300 0.40 2.37 16,900 17,300 16,850 388,370 6,718,801,000
01/12/2017 16,900 0.40 2.42 16,500 16,900 16,500 534,890 9,039,641,000
30/11/2017 16,500 0.65 4.10 15,850 16,550 15,800 508,270 8,386,455,000
29/11/2017 15,850 0.90 6.02 15,000 15,950 14,950 681,670 10,804,469,500
28/11/2017 14,950 0.95 6.79 14,000 14,950 13,800 585,890 8,759,055,500
27/11/2017 14,000 -0.05 -0.36 14,050 14,100 13,950 174,450 2,442,300,000
24/11/2017 14,050 0.20 1.44 13,850 14,050 13,800 232,250 3,263,112,500
23/11/2017 13,850 0.15 1.09 13,700 13,850 13,650 426,750 5,910,487,500
22/11/2017 13,700 0.10 0.74 13,600 13,750 13,550 267,580 3,665,846,000
21/11/2017 13,600 -0.35 -2.51 13,950 14,000 13,400 402,550 5,474,680,000
20/11/2017 13,950 0.00 ■■ 0.00 13,850 13,950 13,050 302,400 4,218,480,000
17/11/2017 13,950 -0.30 -2.11 14,250 14,400 13,900 262,590 3,663,130,500
16/11/2017 14,250 0.05 0.35 14,250 14,300 14,000 217,210 3,095,242,500
15/11/2017 14,200 0.90 6.77 13,300 14,200 12,400 664,190 9,431,498,000
14/11/2017 13,300 -1.00 -6.99 14,350 14,350 13,300 300,530 3,997,049,000
13/11/2017 14,300 0.90 6.72 13,450 14,300 13,350 400,790 5,731,297,000
10/11/2017 13,400 0.85 6.77 12,700 13,400 12,550 410,590 5,501,906,000
09/11/2017 12,550 0.80 6.81 11,350 12,550 10,950 1,422,710 17,855,010,500
08/11/2017 11,750 -0.85 -6.75 11,750 11,800 11,750 164,030 1,927,352,500
07/11/2017 12,600 -0.90 -6.67 13,000 13,200 12,600 408,440 5,146,344,000
06/11/2017 13,500 -0.90 -6.25 14,400 14,400 13,500 318,620 4,301,370,000
03/11/2017 14,400 0.00 ■■ 0.00 14,400 14,450 14,250 280,660 4,041,504,000
02/11/2017 14,400 0.05 0.35 14,350 14,400 13,500 535,590 7,712,496,000
01/11/2017 14,350 -0.05 -0.35 14,400 14,450 14,350 350,410 5,028,383,500
31/10/2017 14,400 -0.05 -0.35 14,450 14,500 14,200 312,290 4,496,976,000
30/10/2017 14,450 0.00 ■■ 0.00 14,450 14,500 14,400 198,500 2,868,325,000
27/10/2017 14,450 0.00 ■■ 0.00 14,450 14,500 14,400 164,040 2,370,378,000
26/10/2017 14,450 -0.05 -0.34 14,500 14,550 14,400 217,330 3,140,418,500
25/10/2017 14,500 0.00 ■■ 0.00 14,500 14,550 14,400 175,100 2,538,950,000
24/10/2017 14,500 0.05 0.35 14,450 14,500 14,400 223,000 3,233,500,000
23/10/2017 14,450 -0.10 -0.69 14,550 14,600 14,350 330,710 4,778,759,500
20/10/2017 14,550 -0.10 -0.68 14,650 14,700 14,400 300,990 4,379,404,500
19/10/2017 14,650 0.20 1.38 14,450 14,700 14,350 432,600 6,337,590,000
18/10/2017 14,450 -0.05 -0.34 14,450 14,550 14,350 132,340 1,912,313,000
17/10/2017 14,500 -0.05 -0.34 14,550 14,600 14,400 292,740 4,244,730,000
16/10/2017 14,550 0.05 0.34 14,500 14,650 14,350 291,300 4,238,415,000
13/10/2017 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 305,490 4,429,605,000
12/10/2017 14,500 0.00 ■■ 0.00 14,500 14,650 14,350 343,070 4,974,515,000
11/10/2017 14,500 0.00 ■■ 0.00 14,500 14,550 14,350 322,250 4,672,625,000
10/10/2017 14,500 0.10 0.69 14,400 14,600 14,200 529,870 7,683,115,000
09/10/2017 14,400 -0.05 -0.35 14,450 14,550 14,350 381,670 5,496,048,000
06/10/2017 14,450 -0.05 -0.34 14,500 14,600 14,300 433,670 6,266,531,500
05/10/2017 14,500 0.05 0.35 14,450 14,600 14,250 465,740 6,753,230,000
04/10/2017 14,450 -0.05 -0.34 14,450 14,500 14,100 640,220 9,251,179,000
03/10/2017 14,500 -0.10 -0.68 14,600 14,650 14,400 318,420 4,617,090,000
02/10/2017 14,600 0.10 0.69 14,400 14,750 14,350 686,620 10,024,652,000
29/09/2017 14,500 -0.40 -2.68 14,900 14,950 14,450 232,950 3,377,775,000
28/09/2017 14,900 -0.45 -2.93 15,400 15,550 14,750 848,120 12,636,988,000
27/09/2017 15,350 0.90 6.23 14,350 15,350 14,300 1,108,740 17,019,159,000
26/09/2017 14,450 0.00 ■■ 0.00 14,400 14,600 14,300 540,360 7,808,202,000
25/09/2017 14,450 0.10 0.70 14,350 14,600 14,250 566,450 8,185,202,500
22/09/2017 14,350 -0.05 -0.35 14,400 14,550 14,300 379,600 5,447,260,000
21/09/2017 14,400 0.05 0.35 14,300 14,600 14,250 689,240 9,925,056,000
20/09/2017 14,350 0.10 0.70 14,250 14,450 14,150 292,770 4,201,249,500
19/09/2017 14,250 0.05 0.35 14,200 14,250 14,100 168,630 2,402,977,500
18/09/2017 14,200 -0.10 -0.70 14,300 14,350 14,100 181,630 2,579,146,000
15/09/2017 14,300 -0.10 -0.69 14,400 14,400 14,300 118,950 1,700,985,000
14/09/2017 14,400 0.05 0.35 14,350 14,500 14,250 224,570 3,233,808,000
13/09/2017 14,350 -0.10 -0.69 14,450 14,450 14,300 230,380 3,305,953,000
12/09/2017 14,450 0.05 0.35 14,400 14,600 14,300 359,300 5,191,885,000
11/09/2017 14,400 -0.05 -0.35 14,450 14,500 14,300 243,550 3,507,120,000
08/09/2017 14,450 -0.10 -0.69 14,600 14,650 14,400 152,440 2,202,758,000
07/09/2017 14,550 0.15 1.04 14,350 14,550 14,300 332,190 4,833,364,500
06/09/2017 14,400 -0.05 -0.35 14,500 14,550 14,350 182,380 2,626,272,000
05/09/2017 14,450 0.05 0.35 14,350 14,600 14,200 354,950 5,129,027,500
01/09/2017 14,400 0.05 0.35 14,300 14,450 14,250 180,660 2,601,504,000
31/08/2017 14,350 0.00 ■■ 0.00 14,250 14,500 14,100 474,620 6,810,797,000
30/08/2017 14,350 0.00 ■■ 0.00 14,350 14,500 14,250 261,630 3,754,390,500
29/08/2017 14,350 -0.05 -0.35 14,400 14,500 14,300 291,750 4,186,612,500
28/08/2017 14,400 0.10 0.70 14,300 14,550 14,200 617,310 8,889,264,000
25/08/2017 14,300 -0.20 -1.38 14,500 14,500 14,250 218,600 3,125,980,000
24/08/2017 14,500 0.50 3.57 13,950 14,550 13,600 922,330 13,373,785,000
23/08/2017 14,000 -0.30 -2.10 14,250 14,300 13,900 336,920 4,716,880,000
22/08/2017 14,300 0.85 6.32 13,500 14,300 13,500 793,050 11,340,615,000
21/08/2017 13,450 0.85 6.75 12,600 13,450 12,500 1,427,730 19,202,968,500
18/08/2017 12,600 0.05 0.40 12,600 12,950 12,450 1,083,010 13,645,926,000
17/08/2017 12,550 0.00 ■■ 0.00 12,500 12,600 12,500 204,010 2,560,325,500
16/08/2017 12,550 0.05 0.40 12,450 12,650 12,400 303,860 3,813,443,000
15/08/2017 12,500 0.00 ■■ 0.00 12,500 12,550 12,450 162,550 2,031,875,000
14/08/2017 12,500 0.10 0.81 12,400 12,550 12,400 292,320 3,654,000,000
11/08/2017 12,400 -0.15 -1.20 12,550 12,600 12,350 175,140 2,171,736,000
10/08/2017 12,550 0.15 1.21 12,550 12,550 12,500 207,280 2,601,364,000
09/08/2017 12,400 0.80 6.90 12,350 12,400 12,000 1,180,170 14,634,108,000
08/08/2017 11,600 0.75 6.91 10,200 11,600 10,200 386,310 4,481,196,000
07/08/2017 10,850 0.65 6.37 9,900 10,850 9,500 830,710 9,013,203,500
04/08/2017 10,200 0.00 ■■ 0.00 10,200 10,200 9,600 200,640 2,046,528,000
03/08/2017 10,200 -0.05 -0.49 9,560 10,400 9,560 185,750 1,894,650,000
02/08/2017 10,250 0.30 3.02 10,500 10,500 9,400 140,720 1,442,380,000
01/08/2017 9,950 0.65 6.99 9,950 9,950 9,000 247,910 2,466,704,500
31/07/2017 9,300 0.36 4.03 9,550 9,560 9,000 237,500 2,208,750,000
28/07/2017 8,940 -0.66 -6.88 9,000 10,250 8,930 119,550 1,068,777,000
27/07/2017 9,600 -0.65 -6.34 10,250 10,250 9,600 109,940 1,055,424,000
26/07/2017 10,250 -0.30 -2.84 10,550 10,550 10,200 160,350 1,643,587,500
25/07/2017 10,550 0.00 ■■ 0.00 10,550 10,600 10,500 130,640 1,378,252,000
24/07/2017 10,550 -0.05 -0.47 10,600 10,600 10,500 142,820 1,506,751,000
21/07/2017 10,600 0.00 ■■ 0.00 10,550 10,650 10,550 384,580 4,076,548,000
20/07/2017 10,600 -0.05 -0.47 10,650 10,650 10,600 202,500 2,146,500,000
19/07/2017 10,650 -0.05 -0.47 10,700 10,750 10,600 161,780 1,722,957,000
18/07/2017 10,700 0.50 4.90 10,200 10,750 10,050 1,787,570 19,126,999,000
17/07/2017 10,200 0.00 ■■ 0.00 10,200 10,250 10,150 308,780 3,149,556,000
14/07/2017 10,200 -0.30 -2.86 9,770 11,000 9,770 909,290 9,274,758,000
13/07/2017 10,500 0.45 4.48 10,000 10,600 10,000 1,246,500 13,088,250,000
12/07/2017 10,050 -0.10 -0.99 10,100 10,150 10,050 407,930 4,099,696,500
11/07/2017 10,150 0.05 0.50 10,100 10,200 10,000 345,780 3,509,667,000
10/07/2017 10,100 0.05 0.50 10,050 10,100 10,000 404,120 4,081,612,000
07/07/2017 10,050 0.00 ■■ 0.00 10,050 10,250 9,950 459,380 4,616,769,000
06/07/2017 10,050 -0.20 -1.95 10,250 10,300 10,000 510,330 5,128,816,500
05/07/2017 10,250 -0.05 -0.49 10,300 10,500 10,000 801,770 8,218,142,500
04/07/2017 10,300 0.00 ■■ 0.00 10,300 10,600 10,000 695,380 7,162,414,000
03/07/2017 10,300 -0.25 -2.37 10,500 10,500 10,250 432,240 4,452,072,000
30/06/2017 10,550 -0.40 -3.65 10,700 10,800 10,450 635,570 6,705,263,500
29/06/2017 10,950 0.55 5.29 10,400 11,000 10,350 677,090 7,414,135,500
28/06/2017 10,400 -0.25 -2.35 9,920 10,450 9,910 1,799,430 18,714,072,000
27/06/2017 10,650 -0.80 -6.99 11,450 11,700 10,650 1,287,780 13,714,857,000
26/06/2017 11,450 0.65 6.02 10,050 11,450 10,050 1,471,710 16,851,079,500
23/06/2017 10,800 -0.80 -6.90 10,800 10,800 10,800 1,424,080 15,380,064,000
22/06/2017 11,600 -0.85 -6.83 11,600 11,600 11,600 6,040 70,064,000
21/06/2017 12,450 -0.90 -6.74 12,450 12,450 12,450 2,000 24,900,000
20/06/2017 13,350 -1.00 -6.97 13,350 13,350 13,350 35,140 469,119,000
19/06/2017 14,350 -1.05 -6.82 16,000 16,000 14,350 335,190 4,809,976,500
16/06/2017 15,400 1.00 6.94 15,400 15,400 15,400 708,060 10,904,124,000
15/06/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 1,541,000 22,190,400,000
01/01/1970 7,260 0.00 ■■ 0.00 7,260 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
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 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp