Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Xây dựng và Phát triển Đô thị Thăng Long
Thang Long Urban Development And Construction Investment JSC
Mã CK:      TLD      4.27      ▼ -0.02 (-0.47%)      (cập nhật 23:45 19/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng
Website: http://thanglongdeco.com
TLD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 4,270 -0.02 ▼ -0.47 4,290 4,310 4,270 4,190 17,891,300
17/04/2024 4,290 0.00 ■■ 0.00 4,290 4,400 4,280 2,760 11,840,400
16/04/2024 4,290 -0.01 ▼ -0.23 4,300 4,380 4,230 10,010 42,942,900
15/04/2024 4,300 -0.15 ▼ -3.49 4,450 4,450 4,300 19,250 82,775,000
12/04/2024 4,450 0.05 ▲ 1.12 4,400 4,470 4,400 4,440 19,758,000
11/04/2024 4,400 0.00 ■■ 0.00 4,400 4,400 4,350 1,420 6,248,000
10/04/2024 4,400 -0.15 ▼ -3.41 4,550 4,500 4,300 11,640 51,216,000
09/04/2024 4,550 0.09 ▲ 1.98 4,460 4,560 4,460 8,370 38,083,500
08/04/2024 4,460 -0.09 ▼ -2.02 4,550 4,510 4,300 10,440 46,562,400
05/04/2024 4,580 -0.31 ▼ -6.77 4,890 4,870 4,550 66,030 302,417,400
04/04/2024 4,890 -0.19 ▼ -3.89 5,080 5,090 4,890 38,760 189,536,400
03/04/2024 5,080 -0.16 ▼ -3.15 5,240 5,240 5,020 48,750 247,650,000
02/04/2024 5,240 -0.04 ▼ -0.76 5,280 5,280 4,930 30,720 160,972,800
01/04/2024 5,280 0.01 ▲ 0.19 5,270 5,340 5,200 3,630 19,166,400
29/03/2024 5,270 0.00 ■■ 0.00 5,270 5,280 5,260 7,740 40,789,800
28/03/2024 5,270 0.01 ▲ 0.19 5,260 5,290 5,250 12,210 64,346,700
27/03/2024 5,260 0.00 ■■ 0.00 5,260 5,270 5,240 10,230 53,809,800
26/03/2024 5,260 0.01 ▲ 0.19 5,250 5,270 5,190 13,020 68,485,200
25/03/2024 5,250 -0.02 ▼ -0.38 5,270 5,310 5,230 8,080 42,420,000
22/03/2024 5,270 0.00 ■■ 0.00 5,270 5,280 5,240 13,740 72,409,800
21/03/2024 5,270 0.04 ▲ 0.76 5,230 5,270 5,220 9,020 47,535,400
20/03/2024 5,230 0.00 ■■ 0.00 5,230 5,240 5,200 7,490 39,172,700
19/03/2024 5,230 -0.02 ▼ -0.38 5,250 5,290 5,210 4,430 23,168,900
18/03/2024 5,250 0.04 ▲ 0.76 5,210 5,350 5,160 68,320 358,680,000
15/03/2024 5,210 -0.01 ▼ -0.19 5,220 5,250 5,200 17,700 92,217,000
14/03/2024 5,220 -0.03 ▼ -0.57 5,250 5,260 5,210 12,980 67,755,600
13/03/2024 5,250 0.00 ■■ 0.00 5,250 5,260 5,200 15,940 83,685,000
12/03/2024 5,250 0.00 ■■ 0.00 5,250 5,260 5,220 16,810 88,252,500
11/03/2024 5,250 -0.05 ▼ -0.95 5,300 5,330 4,930 30,410 159,652,500
08/03/2024 5,300 -0.04 ▼ -0.75 5,340 5,340 5,300 14,160 75,048,000
07/03/2024 5,340 0.04 ▲ 0.75 5,300 5,350 5,300 16,810 89,765,400
06/03/2024 5,340 -0.01 ▼ -0.19 5,350 5,360 5,310 15,600 83,304,000
05/03/2024 5,350 0.00 ■■ 0.00 5,350 5,360 5,320 18,250 97,637,500
04/03/2024 5,350 0.00 ■■ 0.00 5,350 5,360 5,330 21,550 115,292,500
01/03/2024 5,350 0.00 ■■ 0.00 5,350 5,360 5,330 15,270 81,694,500
29/02/2024 5,350 0.01 ▲ 0.19 5,340 5,360 5,330 10,340 55,319,000
28/02/2024 5,340 -0.01 ▼ -0.19 5,350 5,400 5,330 35,930 191,866,200
27/02/2024 5,350 0.00 ■■ 0.00 5,350 5,360 5,300 23,590 126,206,500
26/02/2024 5,350 0.00 ■■ 0.00 5,350 5,350 5,290 26,920 144,022,000
23/02/2024 5,350 -0.08 ▼ -1.50 5,430 5,440 5,320 35,000 187,250,000
22/02/2024 5,430 0.00 ■■ 0.00 5,430 5,450 5,300 24,940 135,424,200
21/02/2024 5,430 -0.01 ▼ -0.18 5,440 5,470 5,420 13,140 71,350,200
20/02/2024 5,440 0.12 ▲ 2.21 5,320 5,590 5,280 119,170 648,284,800
19/02/2024 5,320 -0.01 ▼ -0.19 5,330 5,340 5,300 20,740 110,336,800
16/02/2024 5,330 -0.03 ▼ -0.56 5,360 5,360 5,310 13,580 72,381,400
15/02/2024 5,360 0.00 ■■ 0.00 5,360 5,390 5,340 11,920 63,891,200
07/02/2024 5,360 0.06 ▲ 1.12 5,300 5,380 5,300 30,390 162,890,400
06/02/2024 5,300 0.07 ▲ 1.32 5,230 5,300 5,230 23,250 123,225,000
05/02/2024 5,230 -0.01 ▼ -0.19 5,240 5,270 5,220 13,670 71,494,100
02/02/2024 5,240 0.03 ▲ 0.57 5,210 5,290 5,210 10,510 55,072,400
01/02/2024 5,210 0.00 ■■ 0.00 5,210 5,220 5,190 13,030 67,886,300
31/01/2024 5,210 0.01 ▲ 0.19 5,200 5,230 5,180 13,610 70,908,100
30/01/2024 5,200 -0.01 ▼ -0.19 5,210 5,240 5,190 10,540 54,808,000
29/01/2024 5,210 0.00 ■■ 0.00 5,210 5,270 5,190 9,750 50,797,500
19/01/2024 5,200 0.00 ■■ 0.00 5,200 5,230 5,170 6,070 31,564,000
18/01/2024 5,200 -0.01 ▼ -0.19 5,210 5,220 4,850 21,400 111,280,000
17/01/2024 5,210 0.01 ▲ 0.19 5,200 5,210 5,170 16,240 84,610,400
16/01/2024 5,200 0.02 ▲ 0.38 5,180 5,240 5,140 20,490 106,548,000
15/01/2024 5,180 -0.05 ▼ -0.97 5,230 5,300 5,170 22,420 116,135,600
12/01/2024 5,230 -0.04 ▼ -0.76 5,270 5,290 5,230 19,450 101,723,500
11/01/2024 5,270 0.00 ■■ 0.00 5,270 5,320 5,260 20,320 107,086,400
10/01/2024 5,270 -0.06 ▼ -1.14 5,330 5,340 4,990 56,770 299,177,900
09/01/2024 5,330 -0.02 ▼ -0.38 5,350 5,350 5,300 38,670 206,111,100
08/01/2024 5,350 0.01 ▲ 0.19 5,340 5,380 5,300 89,200 477,220,000
05/01/2024 5,340 -0.06 ▼ -1.12 5,400 5,410 5,320 35,950 191,973,000
04/01/2024 5,400 0.01 ▲ 0.19 5,390 5,440 5,370 51,050 275,670,000
03/01/2024 5,390 0.02 ▲ 0.37 5,370 5,490 5,340 74,480 401,447,200
02/01/2024 5,370 -0.28 ▼ -5.21 5,650 5,650 5,260 123,610 663,785,700
29/12/2023 5,650 0.01 ▲ 0.18 5,640 5,890 5,550 96,760 546,694,000
28/12/2023 5,640 0.36 ▲ 6.38 5,280 5,640 5,360 462,880 2,610,643,200
27/12/2023 5,280 -0.01 ▼ -0.19 5,290 5,300 5,260 61,200 323,136,000
26/12/2023 5,290 -0.02 ▼ -0.38 5,310 5,340 5,270 21,890 115,798,100
25/12/2023 5,310 0.00 ■■ 0.00 5,310 5,380 5,290 30,400 161,424,000
22/12/2023 5,310 -0.02 ▼ -0.38 5,330 5,340 5,290 23,160 122,979,600
21/12/2023 5,330 0.00 ■■ 0.00 5,330 5,340 5,300 30,160 160,752,800
20/12/2023 5,330 0.02 ▲ 0.38 5,310 5,360 5,290 38,650 206,004,500
19/12/2023 5,310 0.05 ▲ 0.94 5,260 5,350 5,250 90,230 479,121,300
18/12/2023 5,260 0.01 ▲ 0.19 5,250 5,340 5,210 70,210 369,304,600
15/12/2023 5,250 0.00 ■■ 0.00 5,250 5,330 5,220 50,070 262,867,500
14/12/2023 5,250 -0.13 ▼ -2.48 5,380 5,390 5,250 112,930 592,882,500
13/12/2023 5,250 -0.13 ▼ -2.48 5,380 0 0 102,360 537,390,000
12/12/2023 5,380 -0.12 ▼ -2.23 5,500 5,570 5,350 94,350 507,603,000
11/12/2023 5,500 -0.05 ▼ -0.91 5,550 5,720 5,490 90,780 499,290,000
08/12/2023 5,550 0.10 ▲ 1.80 5,450 5,670 5,440 96,380 534,909,000
07/12/2023 5,450 -0.05 ▼ -0.92 5,500 5,690 5,380 95,960 522,982,000
06/12/2023 5,690 0.12 ▲ 2.11 5,570 5,700 5,550 58,390 332,239,100
05/12/2023 5,570 0.01 ▲ 0.18 5,560 5,870 5,550 94,490 526,309,300
04/12/2023 5,560 0.16 ▲ 2.88 5,400 5,650 5,400 100,730 560,058,800
01/12/2023 5,400 -0.20 ▼ -3.70 5,600 5,650 5,510 38,030 205,362,000
30/11/2023 5,510 -0.09 ▼ -1.63 5,600 5,650 5,510 44,420 244,754,200
29/11/2023 5,600 0.28 ▲ 5.00 5,320 5,690 5,350 94,760 530,656,000
28/11/2023 5,320 -0.08 ▼ -1.50 5,400 5,530 5,250 45,040 239,612,800
27/11/2023 5,400 -0.04 ▼ -0.74 5,440 5,500 5,360 27,820 150,228,000
24/11/2023 5,440 -0.16 ▼ -2.94 5,600 5,700 5,320 88,510 481,494,400
23/11/2023 5,600 -0.13 ▼ -2.32 5,730 5,740 5,600 115,080 644,448,000
22/11/2023 5,730 -0.01 ▼ -0.17 5,740 5,750 5,640 68,240 391,015,200
21/11/2023 5,740 0.23 ▲ 4.01 5,510 5,810 5,540 183,390 1,052,658,600
20/11/2023 5,510 -0.02 ▼ -0.36 5,530 5,540 5,470 41,510 228,720,100
17/11/2023 5,530 0.00 ■■ 0.00 5,530 5,660 5,510 115,610 639,323,300
16/11/2023 5,530 0.00 ■■ 0.00 5,530 5,570 5,490 50,020 276,610,600
15/11/2023 5,530 0.01 ▲ 0.18 5,520 5,650 5,520 89,140 492,944,200
14/11/2023 5,520 0.02 ▲ 0.36 5,500 5,570 5,480 59,440 328,108,800
13/11/2023 5,500 -0.22 ▼ -4.00 5,720 5,770 5,450 159,230 875,765,000
10/11/2023 5,720 -0.16 ▼ -2.80 5,880 5,850 5,680 104,930 600,199,600
09/11/2023 5,880 0.14 ▲ 2.38 5,740 6,090 5,640 217,150 1,276,842,000
08/11/2023 5,740 0.17 ▲ 2.96 5,570 5,750 5,450 126,800 727,832,000
07/11/2023 5,570 -0.08 ▼ -1.44 5,650 5,680 5,510 71,790 399,870,300
06/11/2023 5,650 0.08 ▲ 1.42 5,570 5,790 5,570 106,220 600,143,000
03/11/2023 5,570 -0.08 ▼ -1.44 5,650 5,660 5,530 107,350 597,939,500
02/11/2023 5,650 0.15 ▲ 2.65 5,500 5,750 5,480 99,180 560,367,000
01/11/2023 5,500 0.01 ▲ 0.18 5,490 5,520 5,380 69,420 381,810,000
31/10/2023 5,490 -0.06 ▼ -1.09 5,550 5,780 5,400 123,170 676,203,300
30/10/2023 5,550 -0.24 ▼ -4.32 5,790 5,780 5,500 64,920 360,306,000
27/10/2023 5,790 0.31 ▲ 5.35 5,480 5,860 5,500 87,290 505,409,100
26/10/2023 5,480 -0.22 ▼ -4.01 5,700 5,740 5,310 216,780 1,187,954,400
25/10/2023 5,700 -0.15 ▼ -2.63 5,850 6,000 5,610 265,110 1,511,127,000
24/10/2023 5,850 -0.30 ▼ -5.13 6,150 6,150 5,720 207,770 1,215,454,500
23/10/2023 6,150 0.25 ▲ 4.07 5,900 6,240 5,860 219,850 1,352,077,500
20/10/2023 5,900 0.34 ▲ 5.76 5,560 5,940 5,300 265,410 1,565,919,000
19/10/2023 5,560 0.36 ▲ 6.47 5,200 5,560 4,910 177,380 986,232,800
18/10/2023 5,200 -0.24 ▼ -4.62 5,440 5,800 5,060 175,720 913,744,000
17/10/2023 5,440 0.35 ▲ 6.43 5,090 5,440 5,080 211,860 1,152,518,400
16/10/2023 5,090 -0.27 ▼ -5.30 5,360 5,400 5,090 96,350 490,421,500
13/10/2023 5,360 -0.24 ▼ -4.48 5,600 5,760 5,290 212,160 1,137,177,600
12/10/2023 5,600 0.36 ▲ 6.43 5,240 5,600 5,250 310,790 1,740,424,000
11/10/2023 5,240 0.34 ▲ 6.49 4,900 5,240 5,240 53,080 278,139,200
10/10/2023 4,900 0.32 ▲ 6.53 4,580 4,900 4,580 69,880 342,412,000
09/10/2023 4,580 0.06 ▲ 1.31 4,520 4,580 4,490 13,940 63,845,200
06/10/2023 4,520 0.03 ▲ 0.66 4,490 4,520 4,450 10,960 49,539,200
05/10/2023 4,490 0.05 ▲ 1.11 4,440 4,510 4,440 18,270 82,032,300
04/10/2023 4,440 0.00 ■■ 0.00 4,440 4,500 4,400 21,010 93,284,400
03/10/2023 4,440 -0.01 ▼ -0.23 4,450 4,470 4,330 23,430 104,029,200
02/10/2023 4,450 0.02 ▲ 0.45 4,430 4,500 4,430 5,810 25,854,500
29/09/2023 4,430 0.00 ■■ 0.00 4,430 4,460 4,420 9,490 42,040,700
28/09/2023 4,430 0.00 ■■ 0.00 4,430 4,450 4,380 24,280 107,560,400
27/09/2023 4,430 0.07 ▲ 1.58 4,360 4,430 4,300 30,160 133,608,800
26/09/2023 4,360 0.04 ▲ 0.92 4,320 4,430 4,300 28,560 124,521,600
22/09/2023 4,490 -0.04 ▼ -0.89 4,530 4,530 4,350 25,590 114,899,100
21/09/2023 4,530 0.00 ■■ 0.00 4,530 4,580 4,490 7,430 33,657,900
20/09/2023 4,530 0.10 ▲ 2.21 4,430 4,530 4,420 32,780 148,493,400
19/09/2023 4,430 0.00 ■■ 0.00 4,430 4,490 4,350 18,740 83,018,200
18/09/2023 4,430 -0.03 ▼ -0.68 4,460 4,500 4,400 11,460 50,767,800
15/09/2023 4,460 0.02 ▲ 0.45 4,440 4,490 4,400 14,230 63,465,800
14/09/2023 4,440 -0.11 ▼ -2.48 4,550 4,570 4,400 39,830 176,845,200
13/09/2023 4,550 -0.01 ▼ -0.22 4,560 4,610 4,430 45,240 205,842,000
12/09/2023 4,560 0.01 ▲ 0.22 4,550 4,650 4,300 27,470 125,263,200
11/09/2023 4,550 -0.12 ▼ -2.64 4,670 4,700 4,550 20,840 94,822,000
08/09/2023 4,670 -0.05 ▼ -1.07 4,720 4,740 4,670 29,510 137,811,700
07/09/2023 4,720 0.02 ▲ 0.42 4,700 4,760 4,680 24,380 115,073,600
06/09/2023 4,700 0.01 ▲ 0.21 4,690 4,750 4,660 15,150 71,205,000
05/09/2023 4,690 0.08 ▲ 1.71 4,610 4,690 4,600 26,850 125,926,500
31/08/2023 4,610 0.07 ▲ 1.52 4,540 4,630 4,530 35,780 164,945,800
30/08/2023 4,540 0.00 ■■ 0.00 4,540 4,630 4,520 21,270 96,565,800
29/08/2023 4,540 0.02 ▲ 0.44 4,520 4,580 4,510 14,640 66,465,600
28/08/2023 4,520 0.02 ▲ 0.44 4,500 4,600 4,490 16,710 75,529,200
25/08/2023 4,500 0.09 ▲ 2.00 4,410 4,600 4,370 23,100 103,950,000
24/08/2023 4,410 0.04 ▲ 0.91 4,370 4,470 4,350 21,490 94,770,900
23/08/2023 4,370 0.10 ▲ 2.29 4,270 4,410 4,260 13,690 59,825,300
22/08/2023 4,270 -0.03 ▼ -0.70 4,300 4,460 4,050 35,800 152,866,000
21/08/2023 4,300 -0.23 ▼ -5.35 4,530 4,560 4,250 28,540 122,722,000
18/08/2023 4,530 -0.34 ▼ -7.51 4,870 4,870 4,530 101,570 460,112,100
17/08/2023 4,870 -0.08 ▼ -1.64 4,950 5,000 4,870 59,830 291,372,100
16/08/2023 4,950 0.00 ■■ 0.00 4,950 4,990 4,900 45,360 224,532,000
15/08/2023 4,950 0.10 ▲ 2.02 4,850 5,030 4,850 66,680 330,066,000
14/08/2023 4,850 0.04 ▲ 0.82 4,810 4,880 4,790 54,300 263,355,000
11/08/2023 4,810 -0.13 ▼ -2.70 4,940 5,000 4,760 57,460 276,382,600
10/08/2023 4,940 0.05 ▲ 1.01 4,890 5,210 4,890 120,750 596,505,000
09/08/2023 4,890 0.14 ▲ 2.86 4,750 4,950 4,700 85,960 420,344,400
08/08/2023 4,750 0.15 ▲ 3.16 4,600 4,790 4,620 68,820 326,895,000
07/08/2023 4,600 0.00 ■■ 0.00 4,600 4,660 4,580 46,260 212,796,000
04/08/2023 4,600 0.01 ▲ 0.22 4,590 4,620 4,540 29,130 133,998,000
03/08/2023 4,590 -0.04 ▼ -0.87 4,630 4,650 4,540 38,750 177,862,500
02/08/2023 4,630 -0.01 ▼ -0.22 4,640 4,650 4,550 40,800 188,904,000
01/08/2023 4,640 -0.22 ▼ -4.74 4,860 4,860 4,640 48,270 223,972,800
31/07/2023 4,860 0.06 ▲ 1.23 4,800 4,910 4,740 56,810 276,096,600
28/07/2023 4,800 0.19 ▲ 3.96 4,610 4,870 4,630 96,740 464,352,000
27/07/2023 4,610 0.00 ■■ 0.00 4,610 4,700 4,570 55,240 254,656,400
26/07/2023 4,610 0.01 ▲ 0.22 4,600 4,640 4,490 38,450 177,254,500
25/07/2023 4,600 0.07 ▲ 1.52 4,530 4,690 4,540 49,930 229,678,000
24/07/2023 4,530 0.00 ■■ 0.00 4,530 4,580 4,480 34,130 154,608,900
21/07/2023 4,530 0.03 ▲ 0.66 4,500 4,580 4,510 19,660 89,059,800
20/07/2023 4,500 -0.05 ▼ -1.11 4,550 4,580 4,450 29,860 134,370,000
19/07/2023 4,550 -0.14 ▼ -3.08 4,690 4,790 4,540 55,740 253,617,000
18/07/2023 4,690 0.03 ▲ 0.64 4,660 4,760 4,600 27,670 129,772,300
17/07/2023 4,660 0.08 ▲ 1.72 4,580 4,680 4,590 46,120 214,919,200
14/07/2023 4,580 0.01 ▲ 0.22 4,570 4,650 4,530 25,880 118,530,400
13/07/2023 4,570 0.00 ■■ 0.00 4,570 4,620 4,540 25,560 116,809,200
12/07/2023 4,570 0.00 ■■ 0.00 4,570 4,640 4,500 33,170 151,586,900
11/07/2023 4,570 0.11 ▲ 2.41 4,460 4,580 4,470 41,040 187,552,800
10/07/2023 4,460 0.10 ▲ 2.24 4,360 4,480 4,390 21,710 96,826,600
07/07/2023 4,360 0.01 ▲ 0.23 4,350 4,400 4,300 15,790 68,844,400
06/07/2023 4,350 -0.09 ▼ -2.07 4,440 4,490 4,310 13,840 60,204,000
05/07/2023 4,440 0.01 ▲ 0.23 4,430 4,530 4,420 28,400 126,096,000
04/07/2023 4,430 0.07 ▲ 1.58 4,360 4,440 4,350 26,100 115,623,000
03/07/2023 4,360 0.04 ▲ 0.92 4,320 4,400 4,300 9,320 40,635,200
30/06/2023 4,320 0.02 ▲ 0.46 4,300 4,380 4,260 21,880 94,521,600
29/06/2023 4,300 -0.08 ▼ -1.86 4,380 4,390 4,280 30,440 130,892,000
28/06/2023 4,380 -0.08 ▼ -1.83 4,460 4,510 4,300 48,670 213,174,600
27/06/2023 4,460 0.03 ▲ 0.67 4,430 4,520 4,410 27,090 120,821,400
26/06/2023 4,430 -0.18 ▼ -4.06 4,610 4,750 4,330 54,680 242,232,400
23/06/2023 4,610 0.04 ▲ 0.87 4,570 4,660 4,500 62,280 287,110,800
22/06/2023 4,570 0.01 ▲ 0.22 4,560 4,630 4,520 21,470 98,117,900
21/06/2023 4,560 0.11 ▲ 2.41 4,450 4,670 4,490 40,550 184,908,000
20/06/2023 4,450 0.12 ▲ 2.70 4,330 4,460 4,300 34,250 152,412,500
19/06/2023 4,330 -0.32 ▼ -7.39 4,650 4,540 4,330 120,920 523,583,600
16/06/2023 4,800 0.00 ■■ 0.00 4,800 4,860 4,750 37,170 178,416,000
15/06/2023 4,800 -0.10 ▼ -2.08 4,900 5,030 4,730 81,890 393,072,000
14/06/2023 4,900 -0.36 ▼ -7.35 5,260 5,350 4,900 138,190 677,131,000
13/06/2023 5,260 0.06 ▲ 1.14 5,200 5,560 5,200 207,040 1,089,030,400
12/06/2023 5,200 0.34 ▲ 6.54 4,860 5,200 5,190 183,200 952,640,000
09/06/2023 4,860 0.31 ▲ 6.38 4,550 4,860 4,630 176,070 855,700,200
08/06/2023 4,550 0.29 ▲ 6.37 4,260 4,550 4,270 101,960 463,918,000
07/06/2023 4,260 0.04 ▲ 0.94 4,220 4,260 4,170 43,100 183,606,000
06/06/2023 4,220 0.09 ▲ 2.13 4,130 4,240 4,090 52,840 222,984,800
05/06/2023 4,130 -0.12 ▼ -2.91 4,250 4,260 4,100 38,630 159,541,900
02/06/2023 4,250 0.00 ■■ 0.00 4,250 4,360 4,220 65,490 278,332,500
01/06/2023 4,250 0.18 ▲ 4.24 4,070 4,300 4,090 48,710 207,017,500
31/05/2023 4,070 0.00 ■■ 0.00 4,070 4,190 4,060 55,360 225,315,200
30/05/2023 4,070 0.02 ▲ 0.49 4,050 4,210 4,030 49,500 201,465,000
29/05/2023 4,050 0.26 ▲ 6.42 3,790 4,050 3,810 61,900 250,695,000
26/05/2023 3,790 0.13 ▲ 3.43 3,660 3,810 3,660 26,680 101,117,200
25/05/2023 3,660 0.00 ■■ 0.00 3,660 3,680 3,630 5,400 19,764,000
24/05/2023 3,660 0.08 ▲ 2.19 3,580 3,740 3,590 17,650 64,599,000
23/05/2023 3,580 -0.02 ▼ -0.56 3,600 3,620 3,550 11,640 41,671,200
22/05/2023 3,600 0.00 ■■ 0.00 3,600 3,640 3,450 10,690 38,484,000
19/05/2023 3,600 0.06 ▲ 1.67 3,540 3,600 3,510 29,950 107,820,000
18/05/2023 3,540 -0.02 ▼ -0.56 3,560 3,580 3,520 15,560 55,082,400
17/05/2023 3,560 0.00 ■■ 0.00 3,560 3,650 3,560 34,800 123,888,000
16/05/2023 3,560 0.06 ▲ 1.69 3,500 3,680 3,470 49,770 177,181,200
15/05/2023 3,500 0.10 ▲ 2.86 3,400 3,590 3,420 49,850 174,475,000
12/05/2023 3,400 0.00 ■■ 0.00 3,400 3,430 3,300 25,530 86,802,000
11/05/2023 3,400 -0.08 ▼ -2.35 3,480 3,520 3,400 36,830 125,222,000
10/05/2023 3,480 0.16 ▲ 4.60 3,320 3,500 3,330 37,620 130,917,600
09/05/2023 3,320 0.07 ▲ 2.11 3,250 3,390 3,260 33,740 112,016,800
08/05/2023 3,250 0.11 ▲ 3.38 3,140 3,270 3,130 20,940 68,055,000
05/05/2023 3,140 0.00 ■■ 0.00 3,140 3,150 3,120 5,900 18,526,000
04/05/2023 3,140 0.00 ■■ 0.00 3,140 3,150 3,110 9,880 31,023,200
28/04/2023 3,140 0.01 ▲ 0.32 3,130 3,160 3,120 10,840 34,037,600
27/04/2023 3,130 0.01 ▲ 0.32 3,120 3,150 3,110 4,530 14,178,900
26/04/2023 3,120 0.01 ▲ 0.32 3,110 3,120 3,070 7,190 22,432,800
25/04/2023 3,110 0.00 ■■ 0.00 3,110 3,140 3,070 3,390 10,542,900
24/04/2023 3,110 0.00 ■■ 0.00 3,110 3,120 3,050 4,090 12,719,900
21/04/2023 3,110 0.00 ■■ 0.00 3,110 3,130 3,100 5,600 17,416,000
20/04/2023 3,110 0.00 ■■ 0.00 3,110 3,110 3,070 3,190 9,920,900
19/04/2023 3,110 -0.01 ▼ -0.32 3,120 3,120 3,070 7,890 24,537,900
18/04/2023 3,120 0.01 ▲ 0.32 3,110 3,130 3,090 9,460 29,515,200
17/04/2023 3,110 -0.03 ▼ -0.96 3,140 3,150 3,080 3,980 12,377,800
14/04/2023 3,140 -0.02 ▼ -0.64 3,160 3,170 3,130 4,370 13,721,800
13/04/2023 3,160 0.00 ■■ 0.00 3,160 3,170 3,130 8,520 26,923,200
12/04/2023 3,160 -0.01 ▼ -0.32 3,170 3,190 3,100 11,900 37,604,000
11/04/2023 3,170 -0.01 ▼ -0.32 3,180 3,180 3,100 13,090 41,495,300
10/04/2023 3,180 0.01 ▲ 0.31 3,170 3,230 3,170 13,090 41,626,200
07/04/2023 3,170 -0.09 ▼ -2.84 3,260 3,290 3,110 19,940 63,209,800
06/04/2023 3,260 0.09 ▲ 2.76 3,170 3,320 3,200 27,920 91,019,200
05/04/2023 3,170 0.08 ▲ 2.52 3,090 3,200 3,100 15,720 49,832,400
04/04/2023 3,090 0.02 ▲ 0.65 3,070 3,110 3,060 5,260 16,253,400
03/04/2023 3,070 0.02 ▲ 0.65 3,050 3,090 3,050 10,060 30,884,200
31/03/2023 3,050 -0.02 ▼ -0.66 3,070 3,070 3,000 8,250 25,162,500
30/03/2023 3,070 -0.01 ▼ -0.33 3,080 3,110 3,060 8,790 26,985,300
29/03/2023 3,080 -0.01 ▼ -0.32 3,090 3,100 3,060 3,920 12,073,600
28/03/2023 3,090 0.00 ■■ 0.00 3,090 3,120 3,070 10,210 31,548,900
24/03/2023 3,090 -1.16 ▼ -37.54 4,250 3,100 3,050 3,030 9,362,700
22/03/2023 3,090 0.02 ▲ 0.65 3,070 3,120 3,070 4,910 15,171,900
21/03/2023 3,070 -0.03 ▼ -0.98 3,100 3,130 3,050 6,320 19,402,400
20/03/2023 3,100 -0.05 ▼ -1.61 3,150 3,160 3,090 2,830 8,773,000
17/03/2023 3,150 -0.01 ▼ -0.32 3,160 3,170 3,100 3,720 11,718,000
16/03/2023 3,160 -0.02 ▼ -0.63 3,180 3,180 3,120 7,680 24,268,800
15/03/2023 3,180 0.06 ▲ 1.89 3,120 3,200 3,110 12,130 38,573,400
14/03/2023 3,120 -0.03 ▼ -0.96 3,150 3,200 3,090 5,920 18,470,400
13/03/2023 3,150 -0.06 ▼ -1.90 3,210 3,210 3,120 11,210 35,311,500
10/03/2023 3,210 -0.03 ▼ -0.93 3,240 3,230 3,180 3,800 12,198,000
09/03/2023 3,240 0.04 ▲ 1.23 3,200 3,250 3,170 5,390 17,463,600
08/03/2023 3,200 0.01 ▲ 0.31 3,190 3,210 3,120 4,120 13,184,000
07/03/2023 3,190 -0.02 ▼ -0.63 3,210 3,230 3,190 3,440 10,973,600
06/03/2023 3,210 0.05 ▲ 1.56 3,160 3,260 3,170 4,100 13,161,000
03/03/2023 3,160 -0.01 ▼ -0.32 3,170 3,200 3,150 6,200 19,592,000
02/03/2023 3,170 -0.08 ▼ -2.52 3,250 3,280 3,170 10,250 32,492,500
01/03/2023 3,250 0.08 ▲ 2.46 3,170 3,250 3,020 22,600 73,450,000
28/02/2023 3,170 -0.03 ▼ -0.95 3,200 3,230 3,100 27,100 85,907,000
27/02/2023 3,200 -0.07 ▼ -2.19 3,270 3,260 3,160 8,390 26,848,000
24/02/2023 3,270 -0.04 ▼ -1.22 3,310 3,340 3,250 15,890 51,960,300
23/02/2023 3,310 -0.04 ▼ -1.21 3,350 3,350 3,200 13,390 44,320,900
22/02/2023 3,350 -0.09 ▼ -2.69 3,440 3,420 3,320 12,880 43,148,000
21/02/2023 3,440 0.03 ▲ 0.87 3,410 3,460 3,390 20,830 71,655,200
20/02/2023 3,410 0.11 ▲ 3.23 3,300 3,420 3,330 26,300 89,683,000
17/02/2023 3,300 0.07 ▲ 2.12 3,230 3,300 3,200 17,150 56,595,000
16/02/2023 3,230 0.00 ■■ 0.00 3,230 3,280 3,200 13,030 42,086,900
15/02/2023 3,230 0.00 ■■ 0.00 3,230 3,290 3,050 19,930 64,373,900
14/02/2023 3,230 0.00 ■■ 0.00 3,230 3,300 3,200 15,950 51,518,500
13/02/2023 3,230 -0.12 ▼ -3.72 3,350 3,360 3,200 15,430 49,838,900
10/02/2023 3,350 0.02 ▲ 0.60 3,330 3,360 3,300 12,470 41,774,500
09/02/2023 3,330 -0.02 ▼ -0.60 3,350 3,360 3,310 7,820 26,040,600
08/02/2023 3,350 0.06 ▲ 1.79 3,290 3,380 3,280 27,840 93,264,000
07/02/2023 3,290 -0.06 ▼ -1.82 3,350 3,360 3,160 15,920 52,376,800
06/02/2023 3,350 0.01 ▲ 0.30 3,340 3,370 3,300 20,040 67,134,000
03/02/2023 3,340 -0.01 ▼ -0.30 3,350 3,410 3,300 14,500 48,430,000
02/02/2023 3,350 -0.06 ▼ -1.79 3,410 3,460 3,300 9,510 31,858,500
01/02/2023 3,410 -0.12 ▼ -3.52 3,530 3,620 3,400 27,000 92,070,000
31/01/2023 3,530 0.01 ▲ 0.28 3,520 3,640 3,500 27,280 96,298,400
30/01/2023 3,520 0.23 ▲ 6.53 3,290 3,520 3,280 57,390 202,012,800
27/01/2023 3,290 0.05 ▲ 1.52 3,240 3,340 3,190 8,240 27,109,600
19/01/2023 3,240 -0.03 ▼ -0.93 3,270 3,290 3,210 5,200 16,848,000
18/01/2023 3,270 0.12 ▲ 3.67 3,150 3,290 3,150 8,320 27,206,400
17/01/2023 3,150 0.02 ▲ 0.63 3,130 3,180 3,110 5,010 15,781,500
16/01/2023 3,130 0.03 ▲ 0.96 3,100 3,140 3,010 5,140 16,088,200
13/01/2023 3,100 -0.01 ▼ -0.32 3,110 3,160 3,100 4,940 15,314,000
12/01/2023 3,110 -0.02 ▼ -0.64 3,130 3,150 3,100 4,640 14,430,400
11/01/2023 3,130 0.03 ▲ 0.96 3,100 3,160 3,070 6,010 18,811,300
10/01/2023 3,100 0.03 ▲ 0.97 3,070 3,120 3,030 4,870 15,097,000
09/01/2023 3,070 -0.03 ▼ -0.98 3,100 3,280 3,050 5,640 17,314,800
06/01/2023 3,100 -0.07 ▼ -2.26 3,170 3,180 3,100 9,590 29,729,000
05/01/2023 3,170 0.02 ▲ 0.63 3,150 3,200 3,050 19,930 63,178,100
04/01/2023 3,150 0.01 ▲ 0.32 3,140 3,220 3,100 21,990 69,268,500
03/01/2023 3,140 0.20 ▲ 6.37 2,940 3,140 2,930 18,040 56,645,600
30/12/2022 2,940 0.00 ■■ 0.00 2,940 3,040 2,940 8,550 25,137,000
29/12/2022 2,940 -0.09 ▼ -3.06 3,030 3,040 2,850 15,830 46,540,200
28/12/2022 3,030 0.13 ▲ 4.29 2,900 3,060 2,950 8,250 24,997,500
27/12/2022 2,900 0.10 ▲ 3.45 2,800 2,990 2,800 17,850 51,765,000
26/12/2022 2,800 -0.20 ▼ -7.14 3,000 3,040 2,800 10,290 28,812,000
23/12/2022 3,000 -0.11 ▼ -3.67 3,110 3,120 3,000 6,560 19,680,000
22/12/2022 3,110 -0.15 ▼ -4.82 3,260 3,350 3,040 21,990 68,388,900
21/12/2022 3,260 -0.14 ▼ -4.29 3,400 3,500 3,170 25,240 82,282,400
20/12/2022 3,400 -0.25 ▼ -7.35 3,650 3,700 3,400 19,110 64,974,000
19/12/2022 3,650 -0.01 ▼ -0.27 3,660 3,720 3,600 14,670 53,545,500
15/12/2022 3,620 -0.05 ▼ -1.38 3,670 3,720 3,420 19,340 70,010,800
14/12/2022 3,670 0.00 ■■ 0.00 3,670 3,770 3,650 38,730 142,139,100
13/12/2022 3,670 0.01 ▲ 0.27 3,660 3,730 3,600 20,190 74,097,300
12/12/2022 3,660 -0.05 ▼ -1.37 3,710 3,840 3,500 23,950 87,657,000
09/12/2022 3,710 0.03 ▲ 0.81 3,680 3,740 3,670 16,100 59,731,000
08/12/2022 3,680 0.13 ▲ 3.53 3,550 3,740 3,510 22,210 81,732,800
07/12/2022 3,550 -0.26 ▼ -7.32 3,810 3,770 3,550 14,910 52,930,500
06/12/2022 3,810 -0.28 ▼ -7.35 4,090 4,140 3,810 26,470 100,850,700
05/12/2022 4,090 0.26 ▲ 6.36 3,830 4,090 3,840 34,900 142,741,000
02/12/2022 3,830 0.23 ▲ 6.01 3,600 3,830 3,500 29,400 112,602,000
01/12/2022 3,600 0.22 ▲ 6.11 3,380 3,610 3,400 47,240 170,064,000
30/11/2022 3,380 0.14 ▲ 4.14 3,240 3,390 3,240 30,130 101,839,400
29/11/2022 3,240 0.14 ▲ 4.32 3,100 3,270 3,100 22,160 71,798,400
28/11/2022 3,100 0.20 ▲ 6.45 2,900 3,100 2,990 26,700 82,770,000
27/11/2022 2,900 0.11 ▲ 3.79 2,790 2,950 2,700 17,300 50,170,000
25/11/2022 2,900 0.11 ▲ 3.79 2,790 2,950 2,700 17,300 50,170,000
24/11/2022 2,790 -0.11 ▼ -3.94 2,900 2,950 2,780 10,060 28,067,400
23/11/2022 2,900 -0.15 ▼ -5.17 3,050 3,120 2,880 8,940 25,926,000
22/11/2022 3,050 -0.15 ▼ -4.92 3,200 3,360 3,050 24,620 75,091,000
21/11/2022 3,200 0.18 ▲ 5.63 3,020 3,200 3,050 6,590 21,088,000
18/11/2022 3,020 0.19 ▲ 6.29 2,830 3,020 2,750 42,830 129,346,600
17/11/2022 2,830 0.18 ▲ 6.36 2,650 2,830 2,630 12,490 35,346,700
16/11/2022 2,650 0.17 ▲ 6.42 2,480 2,650 2,310 56,930 150,864,500
15/11/2022 2,480 -0.18 ▼ -7.26 2,660 2,480 2,480 32,880 81,542,400
14/11/2022 2,660 -0.19 ▼ -7.14 2,850 2,850 2,660 14,560 38,729,600
13/11/2022 2,850 -0.21 ▼ -7.37 3,060 3,060 2,850 32,770 93,394,500
11/11/2022 2,850 -0.21 ▼ -7.37 3,060 3,060 2,850 32,770 93,394,500
10/11/2022 3,060 -0.22 ▼ -7.19 3,280 3,300 3,060 10,330 31,609,800
09/11/2022 3,280 -0.24 ▼ -7.32 3,520 3,400 3,280 8,270 27,125,600
08/11/2022 3,280 -0.24 ▼ -7.32 3,520 3,500 3,280 20,150 66,092,000
07/11/2022 3,520 -0.26 ▼ -7.39 3,780 3,790 3,520 3,740 13,164,800
04/11/2022 3,780 -0.17 ▼ -4.50 3,950 3,970 3,680 26,650 100,737,000
03/11/2022 3,950 -0.08 ▼ -2.03 4,030 4,040 3,900 13,060 51,587,000
02/11/2022 4,030 0.05 ▲ 1.24 3,980 4,110 3,990 8,120 32,723,600
01/11/2022 3,980 0.05 ▲ 1.26 3,930 4,110 3,860 12,590 50,108,200
31/10/2022 3,930 -0.07 ▼ -1.78 4,000 4,080 3,760 4,850 19,060,500
28/10/2022 4,000 0.05 ▲ 1.25 3,950 4,070 3,910 5,150 20,600,000
27/10/2022 3,950 0.08 ▲ 2.03 3,870 3,950 3,750 6,970 27,531,500
26/10/2022 3,870 -0.38 ▼ -9.82 4,250 4,150 3,710 33,470 129,528,900
25/10/2022 3,980 -0.27 ▼ -6.78 4,250 4,240 3,960 24,620 97,987,600
24/10/2022 4,250 -0.31 ▼ -7.29 4,560 4,680 4,250 10,040 42,670,000
21/10/2022 4,560 -0.34 ▼ -7.46 4,900 4,900 4,560 19,470 88,783,200
20/10/2022 4,900 -0.13 ▼ -2.65 5,030 5,050 4,880 5,970 29,253,000
19/10/2022 5,030 0.00 ■■ 0.00 5,030 5,080 4,980 4,480 22,534,400
18/10/2022 5,030 0.02 ▲ 0.40 5,010 5,240 5,020 6,450 32,443,500
17/10/2022 5,010 -0.03 ▼ -0.60 5,040 5,080 5,000 8,730 43,737,300
14/10/2022 5,040 0.00 ■■ 0.00 5,040 5,080 5,000 15,820 79,732,800
13/10/2022 5,040 -0.06 ▼ -1.19 5,100 5,200 5,000 5,700 28,728,000
12/10/2022 5,100 0.10 ▲ 1.96 5,000 5,120 4,850 12,600 64,260,000
11/10/2022 5,000 -0.03 ▼ -0.60 5,030 5,100 4,680 31,140 155,700,000
07/10/2022 4,980 -0.12 ▼ -2.41 5,100 5,100 4,800 22,930 114,191,400
06/10/2022 5,100 -0.28 ▼ -5.49 5,380 5,390 5,010 5,390 27,489,000
05/10/2022 5,380 0.03 ▲ 0.56 5,350 5,400 5,320 3,940 21,197,200
04/10/2022 5,350 -0.01 ▼ -0.19 5,360 5,490 5,250 28,880 154,508,000
03/10/2022 5,360 -0.14 ▼ -2.61 5,500 5,560 5,120 14,280 76,540,800
02/10/2022 5,500 -0.08 ▼ -1.45 5,580 5,580 5,280 12,430 68,365,000
30/09/2022 5,500 -0.08 ▼ -1.45 5,580 5,580 5,280 12,430 68,365,000
29/09/2022 5,580 -0.04 ▼ -0.72 5,620 5,920 5,390 8,910 49,717,800
28/09/2022 5,620 -0.03 ▼ -0.53 5,650 5,630 5,450 9,200 51,704,000
27/09/2022 5,650 0.00 ■■ 0.00 5,650 5,650 5,520 14,090 79,608,500
26/09/2022 5,650 -0.22 ▼ -3.89 5,870 5,870 5,550 20,600 116,390,000
24/09/2022 5,870 -0.06 ▼ -1.02 5,930 5,970 5,800 9,900 58,113,000
23/09/2022 5,870 -0.06 ▼ -1.02 5,930 5,970 5,800 9,900 58,113,000
22/09/2022 5,930 0.06 ▲ 1.01 5,870 5,940 5,840 10,070 59,715,100
21/09/2022 5,870 -0.03 ▼ -0.51 5,900 5,900 5,790 4,790 28,117,300
20/09/2022 5,900 0.15 ▲ 2.54 5,750 5,990 5,700 8,320 49,088,000
19/09/2022 5,750 -0.25 ▼ -4.35 6,000 6,030 5,600 16,600 95,450,000
16/09/2022 6,000 -0.14 ▼ -2.33 6,140 6,110 5,900 15,690 94,140,000
15/09/2022 6,140 0.04 ▲ 0.65 6,100 6,240 6,100 5,960 36,594,400
14/09/2022 6,100 -0.02 ▼ -0.33 6,120 6,110 5,900 10,840 66,124,000
13/09/2022 6,120 -0.04 ▼ -0.65 6,160 6,160 6,070 8,090 49,510,800
12/09/2022 6,160 0.14 ▲ 2.27 6,020 6,200 6,120 7,840 48,294,400
11/09/2022 6,120 0.10 ▲ 1.63 6,020 6,230 6,010 12,300 75,276,000
09/09/2022 6,120 0.10 ▲ 1.63 6,020 6,230 6,010 12,300 75,276,000
08/09/2022 6,020 0.02 ▲ 0.33 6,000 6,120 6,000 11,440 68,868,800
07/09/2022 6,000 -0.13 ▼ -2.17 6,130 6,190 6,000 17,360 104,160,000
06/09/2022 6,130 -0.03 ▼ -0.49 6,160 6,200 6,100 20,260 124,193,800
05/09/2022 6,160 -0.08 ▼ -1.30 6,240 6,290 6,000 28,410 175,005,600
04/09/2022 6,240 0.01 ▲ 0.16 6,230 6,250 6,000 17,020 106,204,800
02/09/2022 6,240 0.01 ▲ 0.16 6,230 6,250 6,000 17,020 106,204,800
01/09/2022 6,240 0.01 ▲ 0.16 6,230 6,250 6,000 17,020 106,204,800
31/08/2022 6,240 0.01 ▲ 0.16 6,230 6,250 6,000 17,020 106,204,800
30/08/2022 6,230 0.00 ■■ 0.00 6,230 6,300 6,200 17,580 109,523,400
29/08/2022 6,230 -0.38 ▼ -6.10 6,610 6,400 6,150 38,570 240,291,100
28/08/2022 6,610 -0.17 ▼ -2.57 6,780 6,750 6,590 41,080 271,538,800
26/08/2022 6,610 -0.17 ▼ -2.57 6,780 6,750 6,590 41,080 271,538,800
25/08/2022 6,780 0.35 ▲ 5.16 6,430 6,840 6,430 62,720 425,241,600
24/08/2022 6,430 0.42 ▲ 6.53 6,010 6,430 6,020 97,430 626,474,900
23/08/2022 6,010 -0.02 ▼ -0.33 6,030 6,030 5,850 20,000 120,200,000
22/08/2022 6,030 -0.26 ▼ -4.31 6,290 6,270 6,030 17,970 108,359,100
21/08/2022 6,290 -0.10 ▼ -1.59 6,390 6,380 6,200 19,010 119,572,900
19/08/2022 6,290 -0.10 ▼ -1.59 6,390 6,380 6,200 19,010 119,572,900
18/08/2022 6,390 -0.10 ▼ -1.56 6,490 6,530 6,360 14,600 93,294,000
17/08/2022 6,490 -0.06 ▼ -0.92 6,550 6,600 6,490 32,950 213,845,500
16/08/2022 6,550 -0.09 ▼ -1.37 6,640 6,680 6,550 19,190 125,694,500
15/08/2022 6,640 0.01 ▲ 0.15 6,630 6,720 6,600 23,380 155,243,200
12/08/2022 6,630 -0.04 ▼ -0.60 6,670 6,650 6,540 33,510 222,171,300
11/08/2022 6,670 -0.05 ▼ -0.75 6,720 6,750 6,600 18,440 122,994,800
10/08/2022 6,720 0.02 ▲ 0.30 6,700 6,770 6,650 16,140 108,460,800
09/08/2022 6,700 -0.04 ▼ -0.60 6,740 6,780 6,610 39,290 263,243,000
08/08/2022 6,740 0.01 ▲ 0.15 6,730 6,810 6,680 33,780 227,677,200
06/08/2022 6,730 -0.02 ▼ -0.30 6,750 6,790 6,280 17,810 119,861,300
05/08/2022 6,730 -0.02 ▼ -0.30 6,750 6,790 6,280 17,810 119,861,300
04/08/2022 6,750 0.25 ▲ 3.70 6,500 6,850 6,580 47,170 318,397,500
03/08/2022 6,500 -0.05 ▼ -0.77 6,550 6,540 6,430 19,950 129,675,000
02/08/2022 6,550 0.06 ▲ 0.92 6,490 6,570 6,430 23,260 152,353,000
01/08/2022 6,490 0.05 ▲ 0.77 6,440 6,490 6,360 7,630 49,518,700
29/07/2022 6,440 0.21 ▲ 3.26 6,230 6,600 6,230 42,760 275,374,400
28/07/2022 6,230 0.08 ▲ 1.28 6,150 6,330 6,150 13,970 87,033,100
27/07/2022 6,150 0.07 ▲ 1.14 6,080 6,200 6,000 23,910 147,046,500
26/07/2022 6,080 0.03 ▲ 0.49 6,050 6,150 5,980 4,450 27,056,000
25/07/2022 6,050 -0.14 ▼ -2.31 6,190 6,200 6,020 7,510 45,435,500
24/07/2022 6,190 -0.01 ▼ -0.16 6,200 6,210 6,110 9,940 61,528,600
22/07/2022 6,190 -0.01 ▼ -0.16 6,200 6,210 6,110 9,940 61,528,600
21/07/2022 6,200 0.00 ■■ 0.00 6,200 6,220 6,100 10,430 64,666,000
20/07/2022 6,200 0.04 ▲ 0.65 6,160 6,280 6,030 14,640 90,768,000
19/07/2022 6,160 0.00 ■■ 0.00 6,160 6,190 6,100 10,650 65,604,000
18/07/2022 6,160 -0.24 ▼ -3.90 6,400 6,310 6,100 17,040 104,966,400
17/07/2022 6,310 -0.09 ▼ -1.43 6,400 6,450 6,300 13,450 84,869,500
15/07/2022 6,310 -0.09 ▼ -1.43 6,400 6,450 6,300 13,450 84,869,500
14/07/2022 6,400 0.34 ▲ 5.31 6,060 6,480 6,030 23,050 147,520,000
13/07/2022 6,060 0.39 ▲ 6.44 5,670 6,060 5,660 27,040 163,862,400
12/07/2022 5,670 0.17 ▲ 3.00 5,500 5,670 5,430 8,880 50,349,600
11/07/2022 5,500 0.04 ▲ 0.73 5,460 5,550 5,460 6,040 33,220,000
10/07/2022 5,460 0.05 ▲ 0.92 5,410 5,560 5,400 10,930 59,677,800
08/07/2022 5,460 0.05 ▲ 0.92 5,410 5,560 5,400 10,930 59,677,800
07/07/2022 5,410 0.00 ■■ 0.00 5,410 5,450 5,350 8,760 47,391,600
06/07/2022 5,410 -0.15 ▼ -2.77 5,560 5,550 5,400 7,750 41,927,500
05/07/2022 5,560 -0.14 ▼ -2.52 5,700 5,700 5,550 4,380 24,352,800
04/07/2022 5,700 -0.02 ▼ -0.35 5,720 5,810 5,670 4,410 25,137,000
03/07/2022 5,720 -0.07 ▼ -1.22 5,790 5,720 5,390 11,410 65,265,200
01/07/2022 5,720 -0.07 ▼ -1.22 5,790 5,720 5,390 11,410 65,265,200
30/06/2022 5,790 -0.07 ▼ -1.21 5,860 5,890 5,770 7,220 41,803,800
29/06/2022 5,860 0.03 ▲ 0.51 5,830 6,000 5,830 12,260 71,843,600
28/06/2022 5,830 0.25 ▲ 4.29 5,580 5,870 5,550 9,170 53,461,100
27/06/2022 5,580 0.10 ▲ 1.79 5,480 5,580 5,400 10,690 59,650,200
24/06/2022 5,480 0.13 ▲ 2.37 5,350 5,480 5,350 6,410 35,126,800
23/06/2022 5,350 0.03 ▲ 0.56 5,320 5,390 5,250 6,690 35,791,500
22/06/2022 5,320 0.18 ▲ 3.38 5,140 5,330 5,140 8,610 45,805,200
21/06/2022 5,140 -0.31 ▼ -6.03 5,450 5,400 5,070 53,570 275,349,800
20/06/2022 5,450 -0.41 ▼ -7.52 5,860 5,990 5,450 28,160 153,472,000
17/06/2022 5,860 -0.42 ▼ -7.17 6,280 6,290 5,850 19,710 115,500,600
16/06/2022 6,280 -0.02 ▼ -0.32 6,300 6,340 6,200 9,920 62,297,600
15/06/2022 6,300 -0.20 ▼ -3.17 6,500 6,620 6,260 7,500 47,250,000
14/06/2022 6,500 -0.16 ▼ -2.46 6,660 6,640 6,300 7,920 51,480,000
13/06/2022 6,660 -0.33 ▼ -4.95 6,990 6,790 6,600 19,360 128,937,600
12/06/2022 6,990 -0.06 ▼ -0.86 7,050 7,080 6,960 10,860 75,911,400
10/06/2022 6,990 -0.06 ▼ -0.86 7,050 7,080 6,960 10,860 75,911,400
09/06/2022 7,050 0.18 ▲ 2.55 6,870 7,100 6,880 11,640 82,062,000
08/06/2022 6,870 0.13 ▲ 1.89 6,740 6,910 6,710 17,460 119,950,200
07/06/2022 6,740 -0.11 ▼ -1.63 6,850 6,860 6,590 14,180 95,573,200
06/06/2022 6,850 -0.05 ▼ -0.73 6,900 6,910 6,800 8,600 58,910,000
05/06/2022 6,900 -0.10 ▼ -1.45 7,000 7,000 6,830 13,260 91,494,000
03/06/2022 6,900 -0.10 ▼ -1.45 7,000 7,000 6,830 13,260 91,494,000
02/06/2022 7,000 -0.12 ▼ -1.71 7,120 7,140 6,950 11,570 80,990,000
01/06/2022 7,120 -0.04 ▼ -0.56 7,160 7,200 7,040 13,110 93,343,200
31/05/2022 7,160 -0.04 ▼ -0.56 7,200 7,210 7,150 12,590 90,144,400
30/05/2022 7,200 0.13 ▲ 1.81 7,070 7,240 7,080 14,560 104,832,000
29/05/2022 7,070 0.05 ▲ 0.71 7,020 7,130 6,900 13,250 93,677,500
27/05/2022 7,070 0.05 ▲ 0.71 7,020 7,130 6,900 13,250 93,677,500
26/05/2022 7,020 0.14 ▲ 1.99 6,880 7,100 6,900 11,320 79,466,400
25/05/2022 6,880 0.11 ▲ 1.60 6,770 6,970 6,750 14,970 102,993,600
24/05/2022 6,770 -0.09 ▼ -1.33 6,860 6,860 6,610 5,010 33,917,700
23/05/2022 6,860 -0.14 ▼ -2.04 7,000 7,060 6,750 8,400 57,624,000
22/05/2022 7,000 -0.01 ▼ -0.14 7,010 7,050 6,950 7,750 54,250,000
20/05/2022 7,000 -0.01 ▼ -0.14 7,010 7,050 6,950 7,750 54,250,000
19/05/2022 7,010 0.01 ▲ 0.14 7,000 7,040 6,900 14,840 104,028,400
18/05/2022 7,000 -0.05 ▼ -0.71 7,050 7,170 6,920 11,850 82,950,000
17/05/2022 7,050 0.45 ▲ 6.38 6,600 7,050 6,500 25,210 177,730,500
16/05/2022 6,600 0.08 ▲ 1.21 6,520 6,860 6,500 7,640 50,424,000
13/05/2022 6,520 -0.49 ▼ -7.52 7,010 7,050 6,520 11,760 76,675,200
12/05/2022 7,010 -0.51 ▼ -7.28 7,520 7,570 7,000 8,820 61,828,200
11/05/2022 7,520 0.09 ▲ 1.20 7,430 7,580 7,450 9,380 70,537,600
10/05/2022 7,430 -0.04 ▼ -0.54 7,470 7,450 6,950 14,950 111,078,500
09/05/2022 7,470 -0.56 ▼ -7.50 8,030 8,010 7,470 8,850 66,109,500
29/04/2022 8,380 0.51 ▲ 6.09 7,870 8,420 7,800 33,200 278,216,000
28/04/2022 7,870 0.47 ▲ 5.97 7,400 7,870 7,410 20,260 159,446,200
27/04/2022 7,400 0.48 ▲ 6.49 6,920 7,400 6,890 33,110 245,014,000
26/04/2022 6,920 0.35 ▲ 5.06 6,570 6,920 6,190 45,670 316,036,400
25/04/2022 6,570 -0.27 ▼ -4.11 6,840 7,020 6,430 18,220 119,705,400
23/04/2022 6,840 -0.12 ▼ -1.75 6,960 7,300 6,480 30,900 211,356,000
22/04/2022 6,840 -0.12 ▼ -1.75 6,960 7,300 6,480 30,900 211,356,000
21/04/2022 6,960 -0.52 ▼ -7.47 7,480 6,980 6,960 13,840 96,326,400
20/04/2022 7,480 -0.56 ▼ -7.49 8,040 7,790 7,480 34,220 255,965,600
19/04/2022 8,040 -0.57 ▼ -7.09 8,610 9,000 8,010 18,670 150,106,800
18/04/2022 8,610 -0.59 ▼ -6.85 9,200 9,410 8,560 30,000 258,300,000
16/04/2022 9,200 -0.59 ▼ -6.41 9,790 9,800 9,200 17,320 159,344,000
15/04/2022 9,200 -0.59 ▼ -6.41 9,790 9,800 9,200 17,320 159,344,000
14/04/2022 9,790 -0.05 ▼ -0.51 9,840 9,900 9,650 20,040 196,191,600
13/04/2022 9,840 -0.02 ▼ -0.20 9,860 9,900 9,500 28,140 276,897,600
12/04/2022 9,860 -0.59 ▼ -5.98 10,450 10,500 9,860 46,080 454,348,800
08/04/2022 10,450 -0.30 ▼ -2.87 10,750 10,800 10,400 31,870 333,041,500
07/04/2022 10,750 -0.30 ▼ -2.79 11,050 11,000 10,650 30,460 327,445,000
06/04/2022 11,050 0.00 ■■ 0.00 11,050 11,050 10,800 31,420 347,191,000
05/04/2022 11,050 0.00 ■■ 0.00 11,050 11,050 10,800 44,470 491,393,500
04/04/2022 11,050 0.00 ■■ 0.00 11,050 11,200 10,950 28,610 316,140,500
01/04/2022 11,050 -0.05 ▼ -0.45 11,100 11,100 10,750 51,560 569,738,000
31/03/2022 11,100 0.00 ■■ 0.00 11,100 11,200 10,700 42,780 474,858,000
30/03/2022 11,100 -0.55 ▼ -4.95 11,650 11,600 10,950 62,440 693,084,000
29/03/2022 11,650 0.40 ▲ 3.43 11,250 11,650 11,250 53,300 620,945,000
28/03/2022 11,250 -0.35 ▼ -3.11 11,600 11,650 11,000 76,030 855,337,500
25/03/2022 11,600 0.10 ▲ 0.86 11,500 11,750 11,450 54,330 630,228,000
24/03/2022 11,500 0.15 ▲ 1.30 11,350 11,600 11,250 54,750 629,625,000
23/03/2022 11,350 -0.15 ▼ -1.32 11,500 11,650 11,300 69,510 788,938,500
22/03/2022 11,500 -0.40 ▼ -3.48 11,900 11,950 11,500 77,620 892,630,000
21/03/2022 11,900 0.30 ▲ 2.52 11,600 12,150 11,650 97,540 1,160,726,000
18/03/2022 11,600 0.30 ▲ 2.59 11,300 11,750 11,200 87,550 1,015,580,000
17/03/2022 11,300 0.25 ▲ 2.21 11,050 11,350 11,100 67,690 764,897,000
16/03/2022 11,050 0.10 ▲ 0.90 10,950 11,350 11,000 27,880 308,074,000
15/03/2022 10,950 0.25 ▲ 2.28 10,700 11,000 10,800 37,180 407,121,000
14/03/2022 10,700 -0.25 ▼ -2.34 10,950 10,950 10,500 47,940 512,958,000
11/03/2022 10,950 0.00 ■■ 0.00 10,950 11,450 10,850 61,010 668,059,500
10/03/2022 10,950 0.05 ▲ 0.46 10,900 11,000 10,900 45,620 499,539,000
09/03/2022 10,900 -0.15 ▼ -1.38 11,050 11,150 10,650 58,800 640,920,000
08/03/2022 11,050 -0.25 ▼ -2.26 11,300 11,200 11,000 53,080 586,534,000
07/03/2022 11,300 -0.15 ▼ -1.33 11,450 11,300 11,150 61,480 694,724,000
06/03/2022 11,450 0.15 ▲ 1.31 11,300 11,850 11,250 60,840 696,618,000
04/03/2022 11,450 0.15 ▲ 1.31 11,300 11,850 11,250 60,840 696,618,000
03/03/2022 11,300 -0.05 ▼ -0.44 11,350 11,400 11,200 37,480 423,524,000
02/03/2022 11,350 -0.05 ▼ -0.44 11,400 11,400 11,150 39,970 453,659,500
01/03/2022 11,400 -0.10 ▼ -0.88 11,500 11,600 11,200 38,740 441,636,000
28/02/2022 11,500 0.25 ▲ 2.17 11,250 11,800 11,300 42,850 492,775,000
27/02/2022 11,250 0.70 ▲ 6.22 10,550 11,250 10,550 91,850 1,033,312,500
25/02/2022 11,250 0.70 ▲ 6.22 10,550 11,250 10,550 91,850 1,033,312,500
24/02/2022 10,550 -0.45 ▼ -4.27 11,000 11,050 10,350 57,420 605,781,000
23/02/2022 11,000 0.10 ▲ 0.91 10,900 11,150 10,850 35,690 392,590,000
22/02/2022 10,900 -0.25 ▼ -2.29 11,150 11,250 10,650 62,110 676,999,000
21/02/2022 11,150 0.15 ▲ 1.35 11,000 11,350 11,100 35,130 391,699,500
20/02/2022 11,000 0.50 ▲ 4.55 10,500 11,050 10,400 85,440 939,840,000
18/02/2022 11,000 0.50 ▲ 4.55 10,500 11,050 10,400 85,440 939,840,000
17/02/2022 10,500 0.00 ■■ 0.00 10,500 10,600 10,250 25,830 271,215,000
16/02/2022 10,500 0.30 ▲ 2.86 10,200 10,600 10,100 36,210 380,205,000
15/02/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 25,310 258,162,000
14/02/2022 10,200 -0.15 ▼ -1.47 10,350 10,350 10,150 17,040 173,808,000
11/02/2022 10,350 0.10 ▲ 0.97 10,250 10,350 10,200 23,170 239,809,500
10/02/2022 10,250 -0.05 ▼ -0.49 10,300 10,400 10,200 24,040 246,410,000
09/02/2022 10,300 0.20 ▲ 1.94 10,100 10,400 9,950 28,150 289,945,000
08/02/2022 10,100 -0.05 ▼ -0.50 10,150 10,200 10,050 16,890 170,589,000
07/02/2022 10,150 0.51 ▲ 5.02 9,640 10,300 9,730 21,280 215,992,000
01/02/2022 9,640 0.00 ■■ 0.00 9,710 9,780 9,080 22,810 219,888,400
31/01/2022 9,640 -0.07 ▼ -0.73 9,710 9,780 9,080 22,810 219,888,400
28/01/2022 9,640 -0.07 ▼ -0.73 9,710 9,780 9,080 22,810 219,888,400
27/01/2022 9,710 -0.02 ▼ -0.21 9,730 9,880 9,660 18,530 179,926,300
26/01/2022 9,730 -0.22 ▼ -2.26 9,950 10,150 9,710 27,240 265,045,200
25/01/2022 9,950 -0.02 ▼ -0.20 9,970 10,000 9,420 39,680 394,816,000
24/01/2022 9,970 -0.48 ▼ -4.81 10,450 10,350 9,720 56,950 567,791,500
21/01/2022 10,450 0.15 ▲ 1.44 10,300 10,800 9,960 41,650 435,242,500
20/01/2022 10,300 0.67 ▲ 6.50 9,630 10,300 8,990 98,410 1,013,623,000
19/01/2022 9,630 -0.72 ▼ -7.48 10,350 10,200 9,630 110,570 1,064,789,100
18/01/2022 10,350 -0.75 ▼ -7.25 11,100 11,400 10,350 81,990 848,596,500
17/01/2022 11,450 -0.45 ▼ -3.93 11,900 12,300 11,300 57,720 660,894,000
16/01/2022 11,900 -0.15 ▼ -1.26 12,050 12,250 11,250 98,030 1,166,557,000
14/01/2022 11,900 -0.15 ▼ -1.26 12,050 12,250 11,250 98,030 1,166,557,000
13/01/2022 12,050 -0.90 ▼ -7.47 12,950 12,950 12,050 80,450 969,422,500
12/01/2022 12,950 -0.20 ▼ -1.54 13,150 13,150 12,250 206,370 2,672,491,500
11/01/2022 13,150 -0.55 ▼ -4.18 13,700 13,650 12,900 145,630 1,915,034,500
10/01/2022 13,700 -0.10 ▼ -0.73 13,800 14,450 13,400 123,980 1,698,526,000
09/01/2022 13,800 0.15 ▲ 1.09 13,650 14,000 13,500 83,220 1,148,436,000
07/01/2022 13,800 0.15 ▲ 1.09 13,650 14,000 13,500 83,220 1,148,436,000
06/01/2022 13,650 -0.15 ▼ -1.10 13,800 14,500 13,600 136,610 1,864,726,500
05/01/2022 13,800 0.00 ■■ 0.00 12,900 13,800 12,800 215,870 2,979,006,000
04/01/2022 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 87,050 1,122,945,000
03/01/2022 13,250 0.45 ▲ 3.40 12,800 13,650 12,700 223,210 2,957,532,500
31/12/2021 12,900 -0.25 ▼ -1.94 13,150 13,100 12,800 85,500 1,102,950,000
30/12/2021 13,150 -0.05 ▼ -0.38 13,200 13,200 12,900 113,000 1,485,950,000
29/12/2021 13,200 -0.05 ▼ -0.38 13,200 13,350 12,950 111,960 1,477,872,000
23/12/2021 12,950 -0.30 ▼ -2.32 13,250 13,250 12,900 162,480 2,104,116,000
22/12/2021 12,950 -0.30 ▼ -2.32 13,250 13,250 12,900 162,480 2,104,116,000
21/12/2021 13,250 0.10 ▲ 0.75 13,150 13,400 12,800 154,710 2,049,907,500
20/12/2021 13,150 -0.45 ▼ -3.42 13,600 13,600 13,000 100,350 1,319,602,500
17/12/2021 13,600 -0.05 ▼ -0.37 13,600 14,400 13,550 145,770 1,982,472,000
16/12/2021 13,600 0.85 ▲ 6.25 12,750 13,600 12,750 230,930 3,140,648,000
15/12/2021 12,750 -0.35 ▼ -2.75 13,100 13,200 12,650 136,590 1,741,522,500
14/12/2021 13,100 -0.30 ▼ -2.29 13,400 13,600 13,000 128,340 1,681,254,000
13/12/2021 13,400 0.60 ▲ 4.48 12,800 13,400 12,800 151,880 2,035,192,000
12/12/2021 12,800 0.15 ▲ 1.17 12,650 12,800 12,550 86,500 1,107,200,000
10/12/2021 12,800 0.15 ▲ 1.17 12,650 12,800 12,550 86,500 1,107,200,000
09/12/2021 12,650 0.05 ▲ 0.40 12,600 13,050 12,200 150,350 1,901,927,500
08/12/2021 12,600 -0.25 ▼ -1.98 12,850 13,100 12,400 150,180 1,892,268,000
07/12/2021 12,850 -0.90 ▼ -7.00 13,750 13,800 12,850 120,740 1,551,509,000
06/12/2021 13,750 0.50 ▲ 3.64 13,250 14,000 13,100 199,260 2,739,825,000
04/12/2021 13,250 0.45 ▲ 3.40 12,800 13,650 12,700 223,210 2,957,532,500
03/12/2021 13,250 0.45 ▲ 3.40 12,800 13,650 12,700 223,210 2,957,532,500
02/12/2021 12,800 0.05 ▲ 0.39 12,750 13,000 12,650 70,450 901,760,000
01/12/2021 12,750 0.05 ▲ 0.39 12,700 13,000 12,600 69,470 885,742,500
30/11/2021 12,700 -0.10 ▼ -0.79 12,800 13,150 12,500 95,220 1,209,294,000
29/11/2021 12,800 0.65 ▲ 5.08 12,150 13,000 11,700 89,360 1,143,808,000
28/11/2021 12,150 -0.30 ▼ -2.47 12,450 12,750 11,900 123,290 1,497,973,500
26/11/2021 12,150 -0.30 ▼ -2.47 12,450 12,750 11,900 123,290 1,497,973,500
25/11/2021 12,450 0.15 ▲ 1.20 12,300 12,750 12,150 73,180 911,091,000
24/11/2021 12,300 -0.40 ▼ -3.25 12,700 13,200 12,200 105,470 1,297,281,000
23/11/2021 12,700 0.45 ▲ 3.54 12,250 12,700 11,400 155,050 1,969,135,000
22/11/2021 12,250 -0.90 ▼ -7.35 13,150 13,150 12,250 237,780 2,912,805,000
19/11/2021 13,150 0.85 ▲ 6.46 12,300 13,150 12,700 327,940 4,312,411,000
18/11/2021 12,300 0.80 ▲ 6.50 11,500 12,300 11,500 189,580 2,331,834,000
17/11/2021 11,500 0.55 ▲ 4.78 10,950 11,550 10,950 166,810 1,918,315,000
16/11/2021 10,950 -0.20 ▼ -1.83 11,150 11,150 10,450 183,040 2,004,288,000
15/11/2021 11,150 0.25 ▲ 2.24 10,900 11,600 10,850 178,600 1,991,390,000
14/11/2021 10,900 0.70 ▲ 6.42 10,200 10,900 10,150 147,850 1,611,565,000
12/11/2021 10,900 0.70 ▲ 6.42 10,200 10,900 10,150 147,850 1,611,565,000
11/11/2021 10,200 -0.10 ▼ -0.98 10,300 10,400 9,900 160,450 1,636,590,000
10/11/2021 10,300 0.20 ▲ 1.94 10,100 10,450 9,900 142,130 1,463,939,000
09/11/2021 10,100 -0.40 ▼ -3.96 10,500 10,500 9,910 131,270 1,325,827,000
08/11/2021 10,500 0.61 ▲ 5.81 9,890 10,550 9,780 167,830 1,762,215,000
07/11/2021 9,890 -0.61 ▼ -6.17 10,500 10,500 9,770 240,870 2,382,204,300
05/11/2021 9,890 -0.61 ▼ -6.17 10,500 10,500 9,770 240,870 2,382,204,300
04/11/2021 11,250 -0.25 ▼ -2.22 11,250 12,000 10,500 584,670 6,577,537,500
03/11/2021 11,250 -0.25 ▼ -2.22 11,250 12,000 10,500 584,670 6,577,537,500
02/11/2021 11,250 0.70 ▲ 6.22 10,550 11,250 10,500 69,020 776,475,000
01/11/2021 10,550 0.65 ▲ 6.16 9,900 10,550 9,680 148,470 1,566,358,500
31/10/2021 9,900 0.30 ▲ 3.03 9,600 9,900 9,300 241,680 2,392,632,000
29/10/2021 9,900 0.30 ▲ 3.03 9,600 9,900 9,300 241,680 2,392,632,000
28/10/2021 9,600 0.01 ▲ 0.10 9,590 9,990 9,100 181,630 1,743,648,000
27/10/2021 9,590 0.55 ▲ 5.74 9,040 9,590 9,050 246,040 2,359,523,600
26/10/2021 9,040 0.59 ▲ 6.53 8,450 9,040 8,500 283,830 2,565,823,200
25/10/2021 8,450 0.55 ▲ 6.51 7,900 8,450 7,900 257,500 2,175,875,000
23/10/2021 7,900 0.41 ▲ 5.19 7,490 7,940 7,340 147,750 1,167,225,000
22/10/2021 7,900 0.41 ▲ 5.19 7,490 7,940 7,340 147,750 1,167,225,000
21/10/2021 7,490 0.05 ▲ 0.67 7,440 7,560 7,380 73,060 547,219,400
20/10/2021 7,440 0.16 ▲ 2.15 7,280 7,640 7,250 165,130 1,228,567,200
19/10/2021 7,280 0.23 ▲ 3.16 7,050 7,390 7,000 154,970 1,128,181,600
18/10/2021 7,050 -0.06 ▼ -0.85 7,110 7,170 7,040 69,000 486,450,000
16/10/2021 7,110 -0.09 ▼ -1.27 7,200 7,300 7,000 72,300 514,053,000
15/10/2021 7,110 -0.09 ▼ -1.27 7,200 7,300 7,000 72,300 514,053,000
14/10/2021 7,200 0.07 ▲ 0.97 7,130 7,400 7,130 90,300 650,160,000
13/10/2021 7,130 0.41 ▲ 5.75 6,720 7,150 6,720 119,190 849,824,700
12/10/2021 6,720 -0.02 ▼ -0.30 6,720 6,750 6,640 60,840 408,844,800
11/10/2021 6,720 -0.12 ▼ -1.79 6,840 6,820 6,680 50,420 338,822,400
08/10/2021 6,840 -0.06 ▼ -0.88 6,900 6,940 6,800 37,880 259,099,200
07/10/2021 6,900 0.16 ▲ 2.32 6,740 6,930 6,700 52,470 362,043,000
06/10/2021 6,740 0.19 ▲ 2.82 6,550 6,790 6,620 50,790 342,324,600
05/10/2021 6,550 0.03 ▲ 0.46 6,520 6,670 6,450 35,390 231,804,500
04/10/2021 6,520 -0.06 ▼ -0.92 6,580 6,580 6,410 53,050 345,886,000
01/10/2021 6,580 -0.12 ▼ -1.82 6,700 6,740 6,570 35,820 235,695,600
30/09/2021 6,700 0.15 ▲ 2.24 6,550 6,790 6,620 36,630 245,421,000
29/09/2021 6,550 0.02 ▲ 0.31 6,530 6,620 6,380 54,960 359,988,000
28/09/2021 6,530 -0.07 ▼ -1.07 6,600 6,530 6,290 92,420 603,502,600
27/09/2021 6,600 -0.47 ▼ -7.12 7,070 7,090 6,600 135,110 891,726,000
26/09/2021 7,070 -0.03 ▼ -0.42 7,100 7,300 6,800 103,790 733,795,300
24/09/2021 7,070 -0.03 ▼ -0.42 7,100 7,300 6,800 103,790 733,795,300
23/09/2021 7,100 -0.41 ▼ -5.77 7,510 7,970 7,100 204,250 1,450,175,000
22/09/2021 7,510 0.49 ▲ 6.52 7,020 7,510 6,900 177,720 1,334,677,200
21/09/2021 7,020 -0.19 ▼ -2.71 7,210 7,190 6,820 93,410 655,738,200
20/09/2021 7,210 0.47 ▲ 6.52 6,740 7,210 6,800 206,440 1,488,432,400
17/09/2021 6,740 0.04 ▲ 0.59 6,700 6,920 6,560 123,290 830,974,600
16/09/2021 6,700 -0.18 ▼ -2.69 6,880 6,880 6,620 87,820 588,394,000
15/09/2021 6,880 0.04 ▲ 0.58 6,840 7,280 6,880 192,630 1,325,294,400
14/09/2021 6,840 0.44 ▲ 6.43 6,400 6,840 6,450 136,790 935,643,600
13/09/2021 6,400 0.09 ▲ 1.41 6,310 6,510 6,310 90,740 580,736,000
11/09/2021 6,310 -0.06 ▼ -0.95 6,370 6,370 6,110 57,550 363,140,500
10/09/2021 6,310 -0.06 ▼ -0.95 6,370 6,370 6,110 57,550 363,140,500
09/09/2021 6,370 0.04 ▲ 0.63 6,330 6,380 6,250 44,240 281,808,800
08/09/2021 6,330 -0.10 ▼ -1.58 6,430 6,440 6,280 61,350 388,345,500
07/09/2021 6,430 -0.17 ▼ -2.64 6,600 6,720 6,370 69,050 443,991,500
06/09/2021 6,600 0.31 ▲ 4.70 6,290 6,650 6,290 84,420 557,172,000
05/09/2021 5,590 0.11 ▲ 1.97 5,480 5,540 5,430 39,760 222,258,400
03/09/2021 5,450 -0.03 ▼ -0.55 5,480 5,540 5,430 9,750 53,137,500
01/09/2021 6,290 -0.05 ▼ -0.79 6,340 6,420 6,270 34,520 217,130,800
31/08/2021 6,340 -0.10 ▼ -1.58 6,440 6,490 6,240 55,330 350,792,200
30/08/2021 6,440 0.26 ▲ 4.04 6,180 6,490 6,200 51,530 331,853,200
27/08/2021 6,180 0.05 ▲ 0.81 6,130 6,190 5,980 41,200 254,616,000
26/08/2021 6,130 0.11 ▲ 1.79 6,020 6,220 6,030 22,560 138,292,800
25/08/2021 6,020 0.11 ▲ 1.83 5,910 6,020 5,750 63,370 381,487,400
24/08/2021 5,910 -0.30 ▼ -5.08 6,210 6,290 5,780 87,250 515,647,500
23/08/2021 6,210 -0.39 ▼ -6.28 6,600 6,580 6,210 64,950 403,339,500
20/08/2021 6,600 0.04 ▲ 0.61 6,560 7,010 6,200 225,900 1,490,940,000
19/08/2021 6,560 0.42 ▲ 6.40 6,140 6,560 6,220 142,430 934,340,800
18/08/2021 6,140 0.22 ▲ 3.58 5,920 6,190 5,900 48,820 299,754,800
17/08/2021 5,920 0.05 ▲ 0.84 5,870 5,990 5,800 25,300 149,776,000
16/08/2021 5,870 0.03 ▲ 0.51 5,840 5,890 5,800 35,640 209,206,800
13/08/2021 5,840 -0.01 ▼ -0.17 5,850 5,950 5,730 28,060 163,870,400
12/08/2021 5,850 -0.01 ▼ -0.17 5,850 5,920 5,790 23,070 134,959,500
11/08/2021 5,850 0.06 ▲ 1.03 5,790 6,030 5,770 38,810 227,038,500
10/08/2021 5,790 0.08 ▲ 1.38 5,710 5,880 5,680 46,160 267,266,400
09/08/2021 5,710 0.04 ▲ 0.70 5,670 5,730 5,500 15,640 89,304,400
06/08/2021 5,670 0.08 ▲ 1.41 5,590 5,720 5,410 27,520 156,038,400
05/08/2021 5,590 0.15 ▲ 2.68 5,440 5,640 5,280 39,760 222,258,400
04/08/2021 5,440 -0.01 ▼ -0.18 5,450 5,490 5,420 21,250 115,600,000
03/08/2021 5,450 -0.03 ▼ -0.55 5,480 5,540 5,430 9,750 53,137,500
02/08/2021 5,480 0.23 ▲ 4.20 5,250 5,590 5,270 37,570 205,883,600
30/07/2021 5,250 0.02 ▲ 0.38 5,250 5,300 5,250 17,860 93,765,000
29/07/2021 5,250 -0.01 ▼ -0.19 5,260 5,290 5,200 13,870 72,817,500
28/07/2021 5,260 -0.01 ▼ -0.19 5,260 5,320 5,200 12,100 63,646,000
27/07/2021 5,260 -0.02 ▼ -0.38 5,280 5,310 5,250 14,130 74,323,800
26/07/2021 5,280 -0.02 ▼ -0.38 5,300 5,290 5,130 8,370 44,193,600
23/07/2021 5,300 -0.04 ▼ -0.75 5,340 5,380 5,260 5,400 28,620,000
21/07/2021 5,180 0.22 ▲ 4.25 4,960 5,340 5,100 7,550 39,109,000
20/07/2021 5,080 0.12 ▲ 2.36 4,960 5,100 4,890 29,380 149,250,400
19/07/2021 4,960 -0.37 ▼ -7.46 5,330 5,230 4,960 24,220 120,131,200
17/07/2021 5,330 -0.07 ▼ -1.31 5,400 5,450 5,310 9,110 48,556,300
16/07/2021 5,330 -0.07 ▼ -1.31 5,400 5,450 5,310 9,110 48,556,300
15/07/2021 5,400 0.12 ▲ 2.22 5,280 5,480 5,280 10,360 55,944,000
14/07/2021 5,280 -0.02 ▼ -0.38 5,300 5,370 5,250 8,420 44,457,600
13/07/2021 5,300 0.09 ▲ 1.70 5,210 5,340 5,100 17,710 93,863,000
12/07/2021 5,210 -0.38 ▼ -7.29 5,590 5,600 5,200 41,690 217,204,900
09/07/2021 5,590 -0.26 ▼ -4.65 5,850 5,830 5,530 25,030 139,917,700
08/07/2021 5,850 0.19 ▲ 3.25 5,660 5,900 5,700 25,260 147,771,000
07/07/2021 5,660 -0.19 ▼ -3.36 5,850 5,800 5,500 41,630 235,625,800
06/07/2021 5,850 -0.18 ▼ -3.08 6,030 6,030 5,850 35,430 207,265,500
05/07/2021 6,030 -0.11 ▼ -1.82 6,140 6,140 6,000 51,560 310,906,800
02/07/2021 6,140 0.03 ▲ 0.49 6,110 6,180 6,050 23,180 142,325,200
01/07/2021 6,110 -0.03 ▼ -0.49 6,140 6,140 6,090 25,660 156,782,600
30/06/2021 6,140 -0.01 ▼ -0.16 6,150 6,200 6,140 17,210 105,669,400
29/06/2021 6,150 -0.01 ▼ -0.16 6,160 6,200 6,130 20,790 127,858,500
28/06/2021 6,160 -0.04 ▼ -0.65 6,200 6,250 6,110 39,230 241,656,800
25/06/2021 6,200 0.01 ▲ 0.16 6,200 6,250 6,150 22,750 141,050,000
24/06/2021 6,200 -0.05 ▼ -0.81 6,250 6,250 6,150 21,800 135,160,000
23/06/2021 6,250 -0.10 ▼ -1.60 6,350 6,400 6,200 47,170 294,812,500
22/06/2021 6,350 -0.10 ▼ -1.57 6,450 6,580 6,350 44,920 285,242,000
21/06/2021 6,450 -0.10 ▼ -1.55 6,440 6,600 6,300 46,140 297,603,000
18/06/2021 6,440 -0.11 ▼ -1.71 6,550 6,750 6,400 53,570 344,990,800
17/06/2021 6,550 0.34 ▲ 5.19 6,210 6,560 6,110 95,580 626,049,000
16/06/2021 6,210 0.10 ▲ 1.61 6,110 6,250 6,110 47,370 294,167,700
15/06/2021 6,100 -0.04 ▼ -0.66 6,140 6,140 6,100 10,150 61,915,000
14/06/2021 6,140 0.03 ▲ 0.49 6,110 6,190 6,090 49,900 306,386,000
11/06/2021 6,110 0.01 ▲ 0.16 6,100 6,190 6,090 32,320 197,475,200
10/06/2021 6,100 0.01 ▲ 0.16 6,100 6,190 6,050 31,290 190,869,000
09/06/2021 6,100 0.02 ▲ 0.33 6,080 6,190 6,000 55,130 336,293,000
08/06/2021 6,080 -0.02 ▼ -0.33 6,100 6,240 6,020 41,370 251,529,600
07/06/2021 6,100 -0.07 ▼ -1.15 6,170 6,250 6,010 48,080 293,288,000
04/06/2021 6,170 0.03 ▲ 0.49 6,140 6,270 6,140 63,370 390,992,900
03/06/2021 6,140 0.11 ▲ 1.79 6,030 6,230 6,100 43,890 269,484,600
02/06/2021 6,030 0.19 ▲ 3.15 5,840 6,140 5,820 35,490 214,004,700
01/06/2021 5,840 -0.05 ▼ -0.86 5,890 5,860 5,810 29,330 171,287,200
31/05/2021 5,890 -0.61 ▼ -10.36 5,920 6,020 5,830 52,110 306,927,900
28/05/2021 5,920 0.01 ▲ 0.17 5,920 5,980 5,870 31,540 186,716,800
27/05/2021 5,920 -0.08 ▼ -1.35 6,000 6,050 5,910 25,120 148,710,400
26/05/2021 6,000 -0.12 ▼ -2.00 6,120 6,120 6,000 43,960 263,760,000
25/05/2021 6,120 -0.04 ▼ -0.65 6,160 6,190 6,100 24,740 151,408,800
24/05/2021 6,160 0.11 ▲ 1.79 6,050 6,200 6,080 21,820 134,411,200
23/05/2021 6,050 0.20 ▲ 3.31 5,850 6,180 5,750 53,540 323,917,000
21/05/2021 6,050 0.20 ▲ 3.31 5,850 6,180 5,750 53,540 323,917,000
20/05/2021 5,850 -0.19 ▼ -3.25 6,040 6,060 5,850 46,700 273,195,000
19/05/2021 6,040 -0.07 ▼ -1.16 6,110 6,130 6,010 35,980 217,319,200
18/05/2021 6,110 -0.04 ▼ -0.65 6,150 6,200 6,100 25,080 153,238,800
17/05/2021 6,150 -0.15 ▼ -2.44 6,300 6,290 6,020 28,700 176,505,000
16/05/2021 6,300 -0.05 ▼ -0.79 6,300 6,350 6,250 34,640 218,232,000
14/05/2021 6,300 -0.05 ▼ -0.79 6,300 6,350 6,250 34,640 218,232,000
13/05/2021 6,300 -0.10 ▼ -1.59 6,400 6,400 6,300 24,910 156,933,000
12/05/2021 6,400 0.20 ▲ 3.13 6,200 6,420 6,190 31,400 200,960,000
11/05/2021 6,200 0.09 ▲ 1.45 6,110 6,310 5,980 54,870 340,194,000
10/05/2021 6,110 -0.30 ▼ -4.91 6,410 6,400 6,000 79,720 487,089,200
09/05/2021 6,410 -0.27 ▼ -4.21 6,680 6,680 6,350 56,280 360,754,800
07/05/2021 6,410 -0.27 ▼ -4.21 6,680 6,680 6,350 56,280 360,754,800
06/05/2021 6,680 -0.05 ▼ -0.75 6,730 6,800 6,610 36,460 243,552,800
05/05/2021 6,730 0.17 ▲ 2.53 6,560 6,800 6,460 46,120 310,387,600
04/05/2021 6,560 -0.14 ▼ -2.13 6,700 6,600 6,390 63,770 418,331,200
03/05/2021 7,060 0.46 ▲ 6.52 6,600 7,060 7,060 280 1,976,800
30/04/2021 6,700 -0.05 ▼ -0.75 6,750 6,860 6,600 33,340 223,378,000
29/04/2021 6,700 -0.05 ▼ -0.75 6,750 6,860 6,600 33,340 223,378,000
28/04/2021 6,750 0.18 ▲ 2.67 6,570 6,970 6,570 50,430 340,402,500
27/04/2021 6,570 -0.08 ▼ -1.22 6,650 6,650 6,490 46,420 304,979,400
26/04/2021 6,650 -0.32 ▼ -4.81 6,970 6,970 6,600 73,830 490,969,500
23/04/2021 6,970 0.29 ▲ 4.16 6,680 6,990 6,350 91,720 639,288,400
22/04/2021 6,680 -0.50 ▼ -7.49 7,180 7,180 6,680 95,160 635,668,800
21/04/2021 7,180 -0.22 ▼ -3.06 7,400 7,580 7,150 92,140 661,565,200
20/04/2021 7,180 -0.22 ▼ -3.06 7,400 7,580 7,150 92,140 661,565,200
19/04/2021 7,400 0.11 ▲ 1.49 7,290 7,600 6,850 123,280 912,272,000
16/04/2021 7,290 -0.53 ▼ -7.27 7,820 7,820 7,280 165,380 1,205,620,200
15/04/2021 7,820 -0.28 ▼ -3.58 8,100 8,100 7,800 142,970 1,118,025,400
14/04/2021 8,100 0.42 ▲ 5.19 7,680 8,150 7,210 161,410 1,307,421,000
13/04/2021 7,680 -0.20 ▼ -2.60 7,880 8,350 7,500 209,790 1,611,187,200
12/04/2021 7,880 0.51 ▲ 6.47 7,370 7,880 7,490 205,440 1,618,867,200
09/04/2021 7,370 0.22 ▲ 2.99 7,150 7,460 7,010 137,680 1,014,701,600
08/04/2021 7,150 -0.12 ▼ -1.68 7,270 7,330 7,050 139,110 994,636,500
07/04/2021 7,270 0.12 ▲ 1.65 7,150 7,350 7,220 139,030 1,010,748,100
06/04/2021 7,150 0.37 ▲ 5.17 6,780 7,240 6,760 230,580 1,648,647,000
05/04/2021 6,780 0.12 ▲ 1.77 6,660 6,840 6,560 101,890 690,814,200
02/04/2021 6,660 0.06 ▲ 0.90 6,600 6,740 6,630 71,840 478,454,400
01/04/2021 6,600 0.16 ▲ 2.42 6,440 6,650 6,500 104,870 692,142,000
31/03/2021 6,440 -0.06 ▼ -0.93 6,500 6,500 6,390 83,800 539,672,000
30/03/2021 6,500 -0.10 ▼ -1.54 6,600 6,780 6,450 117,420 763,230,000
29/03/2021 6,600 0.35 ▲ 5.30 6,250 6,600 6,300 72,560 478,896,000
26/03/2021 6,250 -0.18 ▼ -2.88 6,430 6,420 5,980 124,410 777,562,500
25/03/2021 6,430 -0.25 ▼ -3.89 6,680 6,610 6,350 99,940 642,614,200
24/03/2021 6,680 -0.32 ▼ -4.79 7,000 6,900 6,650 72,290 482,897,200
23/03/2021 7,000 0.21 ▲ 3.00 6,790 7,240 6,800 209,150 1,464,050,000
22/03/2021 6,790 0.44 ▲ 6.48 6,350 6,790 6,180 401,540 2,726,456,600
19/03/2021 6,350 -0.15 ▼ -2.36 6,500 6,500 6,280 93,700 594,995,000
18/03/2021 6,500 -0.10 ▼ -1.54 6,600 6,640 6,390 120,580 783,770,000
17/03/2021 6,600 -0.16 ▼ -2.42 6,760 6,600 6,490 145,660 961,356,000
16/03/2021 6,760 -0.19 ▼ -2.81 6,950 6,990 6,690 96,600 653,016,000
15/03/2021 6,950 0.34 ▲ 4.89 6,610 7,070 6,700 231,300 1,607,535,000
12/03/2021 6,610 0.43 ▲ 6.51 6,180 6,610 6,190 154,860 1,023,624,600
11/03/2021 6,180 0.01 ▲ 0.16 6,170 6,200 6,100 48,030 296,825,400
10/03/2021 6,170 0.01 ▲ 0.16 6,160 6,200 6,100 36,870 227,487,900
09/03/2021 6,160 0.02 ▲ 0.32 6,140 6,160 6,030 43,250 266,420,000
08/03/2021 6,140 0.12 ▲ 1.95 6,020 6,200 6,020 43,000 264,020,000
05/03/2021 6,020 0.04 ▲ 0.66 5,980 6,100 5,650 39,430 237,368,600
04/03/2021 5,980 -0.06 ▼ -1.00 6,040 6,250 5,910 65,260 390,254,800
03/03/2021 6,040 0.24 ▲ 3.97 5,800 6,040 5,770 76,490 461,999,600
02/03/2021 5,800 -0.02 ▼ -0.34 5,800 5,870 5,760 36,580 212,164,000
01/03/2021 5,800 0.05 ▲ 0.86 5,750 5,810 5,690 34,060 197,548,000
26/02/2021 5,750 -0.07 ▼ -1.22 5,820 5,820 5,680 18,390 105,742,500
25/02/2021 5,820 -0.03 ▼ -0.52 5,850 5,850 5,750 34,620 201,488,400
24/02/2021 5,850 -0.05 ▼ -0.85 5,850 6,160 5,790 29,770 174,154,500
23/02/2021 5,850 0.05 ▲ 0.85 5,800 5,890 5,780 34,350 200,947,500
22/02/2021 5,800 0.03 ▲ 0.52 5,800 5,860 5,770 14,840 86,072,000
19/02/2021 5,800 -0.04 ▼ -0.69 5,840 5,890 5,660 31,740 184,092,000
18/02/2021 5,840 0.06 ▲ 1.03 5,780 5,900 5,790 29,850 174,324,000
17/02/2021 5,780 0.25 ▲ 4.33 5,530 5,840 5,500 17,630 101,901,400
10/02/2021 5,530 0.18 ▲ 3.25 5,350 5,530 5,350 21,810 120,609,300
09/02/2021 5,530 0.18 ▲ 3.25 5,350 5,530 5,350 21,810 120,609,300
08/02/2021 5,350 -0.26 ▼ -4.86 5,610 5,740 5,250 22,960 122,836,000
05/02/2021 5,610 0.04 ▲ 0.71 5,570 5,670 5,570 26,130 146,589,300
05/01/2021 6,220 0.12 ▲ 1.93 6,100 6,260 6,100 16,700 103,874,000
04/01/2021 6,100 0.20 ▲ 3.28 5,900 6,190 5,900 50,080 305,488,000
01/01/2021 5,900 -0.14 ▼ -2.37 6,040 6,100 5,750 827,770 4,883,843,000
31/12/2020 5,900 -0.14 ▼ -2.37 6,040 6,100 5,750 827,770 4,883,843,000
30/12/2020 6,040 -0.04 ▼ -0.66 6,080 6,110 5,890 779,030 4,705,341,200
29/12/2020 6,080 -0.20 ▼ -3.29 6,260 6,260 6,000 56,243 341,957,440
28/12/2020 6,260 -0.20 ▼ -3.19 6,450 6,550 6,070 59,428 372,019,280
27/12/2020 6,450 -0.10 ▼ -1.55 6,510 6,800 6,060 135,142 871,665,900
25/12/2020 6,450 -0.10 ▼ -1.55 6,510 6,800 6,060 135,142 871,665,900
24/12/2020 6,510 -0.50 ▼ -7.68 6,990 7,000 6,510 143,730 935,682,300
23/12/2020 6,990 0.50 ▲ 7.15 6,540 6,990 6,900 79,650 556,753,500
22/12/2020 6,540 0.40 ▲ 6.12 6,120 6,540 6,500 85,898 561,772,920
21/12/2020 6,120 0.40 ▲ 6.54 5,720 6,120 5,750 114,780 702,453,600
20/12/2020 5,720 0.30 ▲ 5.24 5,410 5,750 5,380 92,404 528,550,880
18/12/2020 5,720 0.30 ▲ 5.24 5,410 5,750 5,380 92,404 528,550,880
17/12/2020 5,410 0.00 ■■ 0.00 5,460 5,440 5,350 30,619 165,648,790
16/12/2020 5,460 0.20 ▲ 3.66 5,300 5,490 5,300 40,982 223,761,720
15/12/2020 5,300 0.00 ■■ 0.00 5,340 5,340 5,270 35,796 189,718,800
14/12/2020 5,340 0.00 ■■ 0.00 5,350 5,400 5,280 65,536 349,962,240
13/12/2020 5,350 -0.10 ▼ -1.87 5,440 5,410 5,340 38,961 208,441,350
11/12/2020 5,350 -0.10 ▼ -1.87 5,440 5,410 5,340 38,961 208,441,350
10/12/2020 5,440 -0.10 ▼ -1.84 5,590 5,580 5,430 32,312 175,777,280
09/12/2020 5,590 0.20 ▲ 3.58 5,380 5,690 5,380 63,132 352,907,880
08/12/2020 5,380 0.00 ■■ 0.00 5,360 5,470 5,380 44,713 240,555,940
07/12/2020 5,360 -0.20 ▼ -3.73 5,530 5,530 5,200 87,360 468,249,600
04/12/2020 5,540 0.01 ▲ 0.18 5,530 5,700 5,510 226,100 1,252,594,000
03/12/2020 5,530 -0.10 ▼ -1.81 5,610 5,620 5,500 39,324 217,461,720
02/12/2020 5,610 -0.10 ▼ -1.78 5,730 5,730 5,570 214,564 1,203,704,040
01/12/2020 5,730 -0.10 ▼ -1.75 5,810 5,770 5,650 24,752 141,828,960
30/11/2020 5,640 -0.04 ▼ -0.71 5,680 5,700 5,600 259,350 1,462,734,000
27/11/2020 5,640 -0.04 ▼ -0.71 5,680 5,700 5,600 259,350 1,462,734,000
26/11/2020 5,680 0.02 ▲ 0.35 5,660 5,700 5,580 226,200 1,284,816,000
25/11/2020 5,660 0.06 ▲ 1.06 5,600 5,750 5,500 866,620 4,905,069,200
24/11/2020 5,600 -0.13 ▼ -2.32 5,730 5,740 5,530 846,000 4,737,600,000
23/11/2020 5,730 -0.27 ▼ -4.71 6,000 5,880 5,730 897,090 5,140,325,700
20/11/2020 6,000 0.20 ▲ 3.33 5,850 6,050 5,500 53,902 323,412,000
19/11/2020 5,850 -0.30 ▼ -5.13 6,150 6,200 5,720 142,979 836,427,150
18/11/2020 6,150 0.10 ▲ 1.63 6,050 6,200 5,630 3,993,380 24,559,287,000
17/11/2020 6,050 -0.50 ▼ -8.26 6,500 6,450 6,050 68,934 417,050,700
16/11/2020 6,500 -0.30 ▼ -4.62 6,820 7,000 6,350 178,876 1,162,694,000
13/11/2020 6,820 -0.50 ▼ -7.33 7,330 7,400 6,820 186,396 1,271,220,720
12/11/2020 7,330 -0.30 ▼ -4.09 7,580 7,580 7,050 422,482 3,096,793,060
11/11/2020 7,580 -0.60 ▼ -7.92 8,140 7,850 7,580 112,677 854,091,660
10/11/2020 8,140 -0.60 ▼ -7.37 8,750 8,840 8,140 149,465 1,216,645,100
09/11/2020 8,750 0.10 ▲ 1.14 8,700 8,850 8,660 49,397 432,223,750
08/11/2020 8,700 0.10 ▲ 1.15 8,600 8,770 8,600 90,208 784,809,600
06/11/2020 8,700 0.10 ▲ 1.15 8,600 8,770 8,600 90,208 784,809,600
05/11/2020 8,600 0.20 ▲ 2.33 8,400 8,890 8,300 189,608 1,630,628,800
04/11/2020 8,400 0.00 ■■ 0.00 8,400 8,550 8,320 53,678 450,895,200
03/11/2020 8,400 0.10 ▲ 1.19 8,300 8,450 8,200 76,491 642,524,400
02/11/2020 8,300 0.20 ▲ 2.41 8,150 8,350 7,900 101,921 845,944,300
30/10/2020 8,150 -0.20 ▼ -2.45 8,350 8,500 8,050 50,392 410,694,800
29/10/2020 8,350 0.20 ▲ 2.40 8,140 8,350 7,580 250,926 2,095,232,100
28/10/2020 8,140 -0.60 ▼ -7.37 8,750 8,200 8,140 198,074 1,612,322,360
27/10/2020 8,750 -0.70 ▼ -8.00 9,400 9,000 8,750 151,231 1,323,271,250
26/10/2020 9,400 -0.70 ▼ -7.45 10,100 10,200 9,400 88,993 836,534,200
25/10/2020 10,100 -0.50 ▼ -4.95 10,600 10,750 9,860 121,610 1,228,261,000
23/10/2020 10,100 -0.50 ▼ -4.95 10,600 10,750 9,860 121,610 1,228,261,000
22/10/2020 10,600 0.30 ▲ 2.83 10,350 10,900 10,250 165,107 1,750,134,200
21/10/2020 10,350 0.20 ▲ 1.93 10,200 10,800 10,150 121,825 1,260,888,750
20/10/2020 10,200 0.00 ■■ 0.00 10,200 10,400 10,050 50,164 511,672,800
19/10/2020 10,200 0.10 ▲ 0.98 10,100 10,350 10,000 38,053 388,140,600
18/10/2020 10,100 -0.60 ▼ -5.94 10,650 10,400 9,910 155,893 1,574,519,300
16/10/2020 10,100 -0.60 ▼ -5.94 10,650 10,400 9,910 155,893 1,574,519,300
15/10/2020 10,650 -0.80 ▼ -7.51 11,450 11,250 10,650 1,580,920 16,836,798,000
14/10/2020 11,450 -0.50 ▼ -4.37 11,900 11,900 11,100 42,194 483,121,300
13/10/2020 11,900 0.00 ■■ 0.00 11,950 12,400 11,150 107,581 1,280,213,900
12/10/2020 11,950 0.80 ▲ 6.69 11,200 11,950 10,450 406,010 4,851,819,500
11/10/2020 11,200 -0.80 ▼ -7.14 12,000 11,200 11,200 51,073 572,017,600
09/10/2020 11,200 -0.80 ▼ -7.14 12,000 11,200 11,200 51,073 572,017,600
08/10/2020 12,000 -0.90 ▼ -7.50 12,850 12,300 12,000 128,473 1,541,676,000
07/10/2020 12,850 -1.00 ▼ -7.78 13,800 13,400 12,850 104,230 1,339,355,500
06/10/2020 13,800 -0.50 ▼ -3.62 14,300 14,500 13,300 59,514 821,293,200
05/10/2020 14,300 0.90 ▲ 6.29 13,400 14,300 12,500 239,565 3,425,779,500
02/10/2020 13,400 -0.80 ▼ -5.97 14,150 14,200 13,200 219,014 2,934,787,600
01/10/2020 14,150 -1.10 ▼ -7.77 15,200 14,150 14,150 2,888 40,865,200
30/09/2020 15,200 -1.10 ▼ -7.24 16,300 15,200 15,200 30,669 466,168,800
29/09/2020 16,300 -1.20 ▼ -7.36 17,500 17,500 16,300 37,130 605,219,000
28/09/2020 17,500 0.00 ■■ 0.00 17,500 18,100 16,300 161,245 2,821,787,500
27/09/2020 17,500 1.10 ▲ 6.29 16,400 17,500 16,450 234,440 4,102,700,000
25/09/2020 17,500 1.10 ▲ 6.29 16,400 17,500 16,450 234,440 4,102,700,000
24/09/2020 16,400 0.10 ▲ 0.61 16,250 16,450 16,100 39,285 644,274,000
23/09/2020 16,250 -0.10 ▼ -0.62 16,300 16,350 16,100 21,921 356,216,250
22/09/2020 16,300 0.00 ■■ 0.00 16,300 16,350 16,150 23,542 383,734,600
21/09/2020 16,300 0.20 ▲ 1.23 16,100 16,400 16,000 33,846 551,689,800
18/09/2020 16,100 0.00 ■■ 0.00 16,100 16,250 15,950 34,999 563,483,900
17/09/2020 16,100 -0.20 ▼ -1.24 16,300 16,300 15,900 39,973 643,565,300
16/09/2020 16,300 -0.30 ▼ -1.84 16,650 16,800 16,050 70,436 1,148,106,800
15/09/2020 16,650 1.10 ▲ 6.61 15,600 16,650 15,600 150,908 2,512,618,200
14/09/2020 15,600 0.30 ▲ 1.92 15,300 15,600 15,100 48,456 755,913,600
11/09/2020 15,300 0.00 ■■ 0.00 15,350 15,400 15,300 30,613 468,378,900
10/09/2020 15,350 0.30 ▲ 1.95 15,050 15,400 15,050 38,620 592,817,000
09/09/2020 15,050 -0.20 ▼ -1.33 15,250 15,200 15,050 205,460 3,092,173,000
08/09/2020 15,250 0.10 ▲ 0.66 15,200 15,300 14,950 25,233 384,803,250
07/09/2020 15,200 0.00 ■■ 0.00 15,200 15,300 15,150 19,526 296,795,200
04/09/2020 15,200 -0.20 ▼ -1.32 15,400 15,350 15,000 49,949 759,224,800
03/09/2020 15,400 0.00 ■■ 0.00 15,450 15,550 15,200 19,947 307,183,800
01/09/2020 15,450 0.10 ▲ 0.65 15,300 15,650 15,000 34,157 527,725,650
31/08/2020 15,300 0.30 ▲ 1.96 15,050 15,550 15,000 40,104 613,591,200
28/08/2020 15,050 0.20 ▲ 1.33 14,900 15,250 14,800 31,093 467,949,650
27/08/2020 14,900 -0.20 ▼ -1.34 15,100 15,100 14,700 22,611 336,903,900
26/08/2020 15,100 0.40 ▲ 2.65 14,750 15,300 14,600 73,260 1,106,226,000
25/08/2020 14,750 0.60 ▲ 4.07 14,150 14,800 14,200 46,120 680,270,000
24/08/2020 14,150 -0.70 ▼ -4.95 14,800 14,600 13,800 62,361 882,408,150
21/08/2020 14,800 -0.60 ▼ -4.05 15,400 15,600 14,350 64,394 953,031,200
20/08/2020 15,400 -0.10 ▼ -0.65 15,500 16,100 15,150 95,350 1,468,390,000
19/08/2020 15,500 1.00 ▲ 6.45 14,500 15,500 14,250 157,300 2,438,150,000
18/08/2020 14,500 0.70 ▲ 4.83 13,850 14,500 13,750 79,751 1,156,389,500
17/08/2020 13,850 0.70 ▲ 5.05 13,200 13,950 12,750 87,353 1,209,839,050
14/08/2020 13,200 0.60 ▲ 4.55 12,550 13,400 11,700 135,128 1,783,689,600
13/08/2020 12,550 0.70 ▲ 5.58 11,850 12,650 11,750 149,833 1,880,404,150
12/08/2020 11,850 0.80 ▲ 6.75 11,100 11,850 11,200 92,014 1,090,365,900
11/08/2020 11,100 0.70 ▲ 6.31 10,400 11,100 10,400 133,116 1,477,587,600
10/08/2020 10,400 0.20 ▲ 1.92 10,250 10,500 10,050 16,530 171,912,000
07/08/2020 10,250 0.00 ■■ 0.00 10,250 10,400 10,100 20,713 212,308,250
06/08/2020 10,250 -0.20 ▼ -1.95 10,400 10,800 10,100 28,876 295,979,000
05/08/2020 10,400 0.70 ▲ 6.73 9,750 10,400 9,600 53,149 552,749,600
04/08/2020 9,750 0.40 ▲ 4.10 9,320 9,800 9,320 22,176 216,216,000
03/08/2020 9,320 0.20 ▲ 2.15 9,100 9,500 9,050 13,391 124,804,120
31/07/2020 9,100 -0.10 ▼ -1.10 9,150 9,150 8,980 15,631 142,242,100
30/07/2020 9,150 0.00 ■■ 0.00 9,150 9,400 9,150 19,653 179,824,950
29/07/2020 9,150 -0.40 ▼ -4.37 9,550 9,700 9,000 15,229 139,345,350
28/07/2020 9,550 0.60 ▲ 6.28 8,950 9,570 8,920 39,518 377,396,900
27/07/2020 8,950 0.00 ■■ 0.00 8,980 9,000 8,620 33,177 296,934,150
24/07/2020 8,980 -0.10 ▼ -1.11 9,040 9,300 8,610 21,546 193,483,080
23/07/2020 9,040 -0.30 ▼ -3.32 9,300 9,500 8,650 23,254 210,216,160
22/07/2020 9,300 0.00 ■■ 0.00 9,260 9,800 9,280 31,694 294,754,200
21/07/2020 9,260 0.60 ▲ 6.48 8,660 9,260 9,100 54,351 503,290,260
20/07/2020 8,660 0.60 ▲ 6.93 8,100 8,660 8,150 79,835 691,371,100
17/07/2020 8,100 0.20 ▲ 2.47 7,900 8,100 7,950 19,948 161,578,800
16/07/2020 7,900 0.10 ▲ 1.27 7,830 7,900 7,850 15,468 122,197,200
15/07/2020 7,830 0.00 ■■ 0.00 7,800 7,850 7,800 21,191 165,925,530
14/07/2020 7,800 0.00 ■■ 0.00 7,770 7,850 7,770 13,200 102,960,000
13/07/2020 7,770 0.00 ■■ 0.00 7,730 7,800 7,700 12,797 99,432,690
10/07/2020 7,730 0.00 ■■ 0.00 7,700 7,840 7,600 15,308 118,330,840
09/07/2020 7,700 0.20 ▲ 2.60 7,500 7,800 7,500 25,632 197,366,400
08/07/2020 7,500 0.00 ■■ 0.00 7,500 7,600 7,480 6,742 50,565,000
07/07/2020 7,500 0.00 ■■ 0.00 7,500 7,590 7,450 7,025 52,687,500
06/07/2020 7,500 0.10 ▲ 1.33 7,430 7,550 7,390 5,529 41,467,500
03/07/2020 7,430 0.00 ■■ 0.00 7,390 7,600 7,390 17,558 130,455,940
02/07/2020 7,390 0.30 ▲ 4.06 7,140 7,630 7,250 8,431 62,305,090
01/07/2020 7,140 0.50 ▲ 7.00 6,680 7,140 6,720 8,096 57,805,440
30/06/2020 6,680 0.10 ▲ 1.50 6,600 6,790 6,600 14,031 93,727,080
29/06/2020 6,600 -0.10 ▼ -1.52 6,650 6,650 6,560 8,902 58,753,200
26/06/2020 6,650 0.02 ▲ 0.30 6,630 6,800 6,550 66,550 442,557,500
25/06/2020 6,630 -0.30 ▼ -4.52 6,900 6,890 6,500 10,469 69,409,470
24/06/2020 6,900 -0.10 ▼ -1.45 7,030 7,290 6,900 7,729 53,330,100
23/06/2020 7,030 -0.30 ▼ -4.27 7,350 7,300 6,900 9,600 67,488,000
22/06/2020 7,350 0.40 ▲ 5.44 6,970 7,450 7,000 45,098 331,470,300
20/06/2020 6,970 0.50 ▲ 7.17 6,520 6,970 6,790 22,961 160,038,170
19/06/2020 6,970 0.50 ▲ 7.17 6,520 6,970 6,790 22,961 160,038,170
18/06/2020 6,520 0.40 ▲ 6.13 6,100 6,520 6,100 46,547 303,486,440
17/06/2020 6,100 -0.02 ▼ -0.33 6,120 6,160 6,080 150,580 918,538,000
16/06/2020 6,120 0.10 ▲ 1.63 6,020 6,190 6,000 25,515 156,151,800
15/06/2020 6,020 0.00 ■■ 0.00 6,050 6,200 6,000 11,466 69,025,320
12/06/2020 6,050 0.10 ▲ 1.65 5,950 6,070 5,540 16,925 102,396,250
11/06/2020 5,950 -0.10 ▼ -1.68 6,050 6,050 5,950 8,625 51,318,750
10/06/2020 6,050 -0.40 ▼ -6.61 6,400 6,450 6,050 10,374 62,762,700
09/06/2020 6,400 -0.10 ▼ -1.56 6,510 6,510 6,300 8,586 54,950,400
08/06/2020 6,510 0.00 ■■ 0.00 6,520 6,550 6,400 7,051 45,902,010
06/06/2020 6,520 0.40 ▲ 6.13 6,100 6,520 6,100 6,538 42,627,760
05/06/2020 6,520 0.40 ▲ 6.13 6,100 6,520 6,100 6,538 42,627,760
04/06/2020 6,100 0.10 ▲ 1.64 6,010 6,100 6,000 22,490 137,189,000
03/06/2020 6,010 0.00 ■■ 0.00 6,000 6,010 5,910 8,678 52,154,780
02/06/2020 6,000 0.00 ■■ 0.00 6,000 6,050 6,000 7,684 46,104,000
01/06/2020 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 12,730 76,380,000
31/05/2020 6,000 0.00 ■■ 0.00 6,000 6,150 5,990 12,661 75,966,000
29/05/2020 6,000 0.00 ■■ 0.00 6,000 6,150 5,990 12,661 75,966,000
28/05/2020 6,000 0.00 ■■ 0.00 6,000 6,050 5,910 21,792 130,752,000
27/05/2020 6,000 0.00 ■■ 0.00 6,050 6,100 6,000 8,166 48,996,000
26/05/2020 6,050 0.00 ■■ 0.00 6,050 6,070 6,000 9,405 56,900,250
25/05/2020 6,050 0.00 ■■ 0.00 6,050 6,070 6,000 10,981 66,435,050
24/05/2020 6,050 0.00 ■■ 0.00 6,050 6,150 6,000 10,853 65,660,650
22/05/2020 6,050 0.00 ■■ 0.00 6,050 6,150 6,000 10,853 65,660,650
21/05/2020 6,050 0.00 ■■ 0.00 6,050 6,100 6,000 11,120 67,276,000
20/05/2020 6,050 0.00 ■■ 0.00 6,050 6,100 6,000 12,426 75,177,300
19/05/2020 6,050 0.00 ■■ 0.00 6,000 6,140 5,950 4,237 25,633,850
18/05/2020 6,000 0.00 ■■ 0.00 5,990 6,100 5,700 18,703 112,218,000
17/05/2020 5,990 0.10 ▲ 1.67 5,910 6,200 5,600 10,249 61,391,510
15/05/2020 5,990 0.10 ▲ 1.67 5,910 6,200 5,600 10,249 61,391,510
14/05/2020 5,910 -0.40 ▼ -6.77 6,350 6,300 5,910 6,898 40,767,180
13/05/2020 6,350 0.40 ▲ 6.30 5,990 6,400 6,000 16,840 106,934,000
12/05/2020 5,990 0.40 ▲ 6.68 5,600 5,990 5,550 16,128 96,606,720
11/05/2020 5,600 0.20 ▲ 3.57 5,400 5,770 5,320 15,819 88,586,400
10/05/2020 5,400 0.10 ▲ 1.85 5,300 5,400 5,250 13,966 75,416,400
08/05/2020 5,400 0.10 ▲ 1.85 5,300 5,400 5,250 13,966 75,416,400
07/05/2020 5,300 0.10 ▲ 1.89 5,200 5,340 5,200 8,610 45,633,000
06/05/2020 5,200 0.10 ▲ 1.92 5,140 5,400 5,100 13,054 67,880,800
05/05/2020 5,140 0.30 ▲ 5.84 4,810 5,140 4,810 9,863 50,695,820
04/05/2020 4,810 0.00 ■■ 0.00 4,810 5,140 4,810 23,530 113,179,300
01/05/2020 4,810 0.30 ▲ 6.24 4,500 4,810 4,690 10,572 50,851,320
30/04/2020 4,810 0.30 ▲ 6.24 4,500 4,810 4,690 10,572 50,851,320
29/04/2020 4,810 0.30 ▲ 6.24 4,500 4,810 4,690 10,572 50,851,320
28/04/2020 4,500 -0.20 ▼ -4.44 4,700 4,790 4,500 15,634 70,353,000
27/04/2020 4,700 0.00 ■■ 0.00 4,700 4,840 4,700 10,284 48,334,800
26/04/2020 4,700 0.00 ■■ 0.00 4,700 4,800 4,650 13,635 64,084,500
24/04/2020 4,700 0.00 ■■ 0.00 4,700 4,800 4,650 13,635 64,084,500
23/04/2020 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 12,705 59,713,500
22/04/2020 4,700 0.00 ■■ 0.00 4,650 4,970 4,530 13,671 64,253,700
21/04/2020 4,650 0.20 ▲ 4.30 4,480 4,770 4,210 18,097 84,151,050
20/04/2020 4,480 0.00 ■■ 0.00 4,450 4,500 4,400 30,866 138,279,680
19/04/2020 4,450 0.00 ■■ 0.00 4,500 4,450 4,420 25,813 114,867,850
17/04/2020 4,450 0.00 ■■ 0.00 4,500 4,450 4,420 25,813 114,867,850
16/04/2020 4,500 0.10 ▲ 2.22 4,430 4,500 4,400 26,542 119,439,000
15/04/2020 4,430 0.00 ■■ 0.00 4,430 4,450 4,120 3,646 16,151,780
14/04/2020 4,430 0.00 ■■ 0.00 4,440 4,530 4,400 18,795 83,261,850
13/04/2020 4,440 0.00 ■■ 0.00 4,450 4,450 4,420 5,742 25,494,480
12/04/2020 4,450 0.00 ■■ 0.00 4,450 4,450 4,300 21,716 96,636,200
10/04/2020 4,450 0.00 ■■ 0.00 4,450 4,450 4,300 21,716 96,636,200
09/04/2020 4,450 0.00 ■■ 0.00 4,450 4,540 4,400 2,879 12,811,550
08/04/2020 4,450 0.00 ■■ 0.00 4,450 4,500 4,450 4,855 21,604,750
07/04/2020 4,450 0.00 ■■ 0.00 4,500 4,540 4,400 15,749 70,083,050
06/04/2020 4,500 0.10 ▲ 2.22 4,420 4,500 4,250 2,492 11,214,000
05/04/2020 4,420 0.00 ■■ 0.00 4,380 4,420 4,170 2,578 11,394,760
03/04/2020 4,420 0.00 ■■ 0.00 4,380 4,420 4,170 2,578 11,394,760
02/04/2020 4,380 0.00 ■■ 0.00 4,370 4,400 4,160 1,483 6,495,540
01/04/2020 4,380 0.00 ■■ 0.00 4,370 4,400 4,160 1,483 6,495,540
31/03/2020 4,370 0.00 ■■ 0.00 4,400 4,390 4,200 495 2,163,150
30/03/2020 4,400 0.00 ■■ 0.00 4,440 4,440 4,130 3,883 17,085,200
29/03/2020 4,440 0.00 ■■ 0.00 4,440 4,440 4,200 1,221 5,421,240
27/03/2020 4,440 0.00 ■■ 0.00 4,440 4,440 4,200 1,221 5,421,240
26/03/2020 4,440 0.00 ■■ 0.00 4,440 4,500 4,130 6,312 28,025,280
25/03/2020 4,440 0.00 ■■ 0.00 4,440 4,580 4,200 9,475 42,069,000
24/03/2020 4,440 0.00 ■■ 0.00 4,440 4,580 4,320 14,821 65,805,240
23/03/2020 4,440 -0.10 ▼ -2.25 4,500 4,500 4,190 7,502 33,308,880
22/03/2020 4,500 0.00 ■■ 0.00 4,550 4,570 4,490 13,279 59,755,500
20/03/2020 4,500 0.00 ■■ 0.00 4,550 4,570 4,490 13,279 59,755,500
19/03/2020 4,550 0.00 ■■ 0.00 4,580 4,580 4,450 17,327 78,837,850
18/03/2020 4,580 0.00 ■■ 0.00 4,590 4,590 4,470 18,285 83,745,300
17/03/2020 4,590 0.10 ▲ 2.18 4,470 4,650 4,470 14,898 68,381,820
16/03/2020 4,470 -0.03 ▼ -0.67 4,500 4,600 4,230 115,590 516,687,300
13/03/2020 4,500 0.10 ▲ 2.22 4,400 4,600 4,100 316,820 1,425,690,000
12/03/2020 4,400 -0.15 ▼ -3.41 4,550 4,600 4,240 117,940 518,936,000
11/03/2020 4,550 0.05 ▲ 1.10 4,500 4,550 4,450 110,100 500,955,000
10/03/2020 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 6,978 31,401,000
09/03/2020 4,500 -0.10 ▼ -2.22 4,600 4,750 4,370 17,373 78,178,500
06/03/2020 4,600 0.10 ▲ 2.17 4,470 4,620 4,480 21,370 98,302,000
05/03/2020 4,470 0.00 ■■ 0.00 4,500 4,540 4,470 12,032 53,783,040
04/03/2020 4,500 0.10 ▲ 2.22 4,420 4,500 4,450 16,184 72,828,000
03/03/2020 4,420 0.00 ■■ 0.00 4,370 4,580 4,370 13,326 58,900,920
02/03/2020 4,370 0.00 ■■ 0.00 4,350 4,590 4,250 9,575 41,842,750
28/02/2020 4,350 0.00 ■■ 0.00 4,330 4,620 4,250 14,011 60,947,850
27/02/2020 4,330 0.00 ■■ 0.00 4,330 4,350 4,250 11,832 51,232,560
26/02/2020 4,330 0.00 ■■ 0.00 4,330 4,330 4,300 13,101 56,727,330
25/02/2020 4,330 0.00 ■■ 0.00 4,350 4,350 4,140 22,169 95,991,770
24/02/2020 4,350 0.00 ■■ 0.00 4,380 4,350 4,200 7,083 30,811,050
21/02/2020 4,380 0.00 ■■ 0.00 4,350 4,380 4,350 9,912 43,414,560
20/02/2020 4,350 0.00 ■■ 0.00 4,350 4,500 4,350 5,680 24,708,000
19/02/2020 4,350 0.00 ■■ 0.00 4,350 4,380 4,350 8,552 37,201,200
18/02/2020 4,350 0.00 ■■ 0.00 4,390 4,390 4,310 5,838 25,395,300
17/02/2020 4,390 0.00 ■■ 0.00 4,350 4,390 4,330 3,615 15,869,850
15/02/2020 4,350 0.00 ■■ 0.00 4,350 4,400 4,350 4,291 18,665,850
14/02/2020 4,350 0.00 ■■ 0.00 4,350 4,400 4,350 4,291 18,665,850
13/02/2020 4,350 0.00 ■■ 0.00 4,350 4,480 4,320 7,270 31,624,500
12/02/2020 4,350 0.00 ■■ 0.00 4,380 4,380 4,350 12,185 53,004,750
11/02/2020 4,380 0.00 ■■ 0.00 4,340 4,490 4,310 7,149 31,312,620
10/02/2020 4,340 0.00 ■■ 0.00 4,340 4,580 4,320 6,116 26,543,440
09/02/2020 4,340 0.00 ■■ 0.00 4,370 4,370 4,300 8,125 35,262,500
07/02/2020 4,340 0.00 ■■ 0.00 4,370 4,370 4,300 8,125 35,262,500
06/02/2020 4,370 0.00 ■■ 0.00 4,370 4,450 4,250 7,441 32,517,170
05/02/2020 4,370 0.00 ■■ 0.00 4,370 4,370 4,310 9,529 41,641,730
04/02/2020 4,370 0.00 ■■ 0.00 4,380 4,460 4,080 13,257 57,933,090
03/02/2020 4,380 0.00 ■■ 0.00 4,400 4,480 4,250 13,655 59,808,900
02/02/2020 4,400 0.00 ■■ 0.00 4,400 4,500 4,350 6,936 30,518,400
31/01/2020 4,400 0.00 ■■ 0.00 4,400 4,500 4,350 6,936 30,518,400
30/01/2020 4,400 0.00 ■■ 0.00 4,430 4,520 4,380 10,848 47,731,200
29/01/2020 4,430 0.00 ■■ 0.00 4,390 4,430 4,310 8,277 36,667,110
28/01/2020 4,430 0.00 ■■ 0.00 4,390 4,430 4,310 8,277 36,667,110
27/01/2020 4,430 0.00 ■■ 0.00 4,390 4,430 4,310 8,277 36,667,110
26/01/2020 4,430 0.00 ■■ 0.00 4,390 4,430 4,310 8,277 36,667,110
24/01/2020 4,430 0.00 ■■ 0.00 4,390 4,430 4,310 8,277 36,667,110
23/01/2020 4,430 0.00 ■■ 0.00 4,390 4,430 4,310 8,277 36,667,110
22/01/2020 4,430 0.00 ■■ 0.00 4,390 4,430 4,310 8,277 36,667,110
21/01/2020 4,390 -0.01 ▼ -0.23 4,390 4,390 4,380 140,810 618,155,900
20/01/2020 4,390 0.01 ▲ 0.23 4,380 4,480 4,360 161,890 710,697,100
17/01/2020 4,380 -0.01 ▼ -0.23 4,380 4,500 4,310 170,270 745,782,600
16/01/2020 4,380 -0.01 ▼ -0.23 4,390 4,480 4,310 84,550 370,329,000
15/01/2020 4,390 -0.04 ▼ -0.91 4,390 4,470 4,300 140,000 614,600,000
14/01/2020 4,390 -0.03 ▼ -0.68 4,390 4,490 4,360 23,670 103,911,300
13/01/2020 4,390 0.00 ■■ 0.00 4,390 4,540 4,320 7,920 34,768,800
10/01/2020 4,390 -0.10 ▼ -2.28 4,480 4,480 4,350 9,653 42,376,670
09/01/2020 4,480 0.10 ▲ 2.23 4,370 4,520 4,330 9,593 42,976,640
08/01/2020 4,370 0.00 ■■ 0.00 4,370 4,520 4,100 13,881 60,659,970
07/01/2020 4,370 0.00 ■■ 0.00 4,360 4,480 4,300 8,853 38,687,610
06/01/2020 4,360 -0.10 ▼ -2.29 4,490 4,450 4,190 11,240 49,006,400
03/01/2020 4,490 0.00 ■■ 0.00 4,530 4,560 4,220 15,433 69,294,170
02/01/2020 4,530 0.00 ■■ 0.00 4,530 4,590 4,500 15,458 70,024,740
31/12/2019 4,530 0.00 ■■ 0.00 4,540 4,570 4,530 14,214 64,389,420
30/12/2019 4,540 0.00 ■■ 0.00 4,570 4,600 4,540 18,673 84,775,420
27/12/2019 4,570 0.00 ■■ 0.00 4,550 4,600 4,520 24,791 113,294,870
26/12/2019 4,550 0.00 ■■ 0.00 4,550 4,600 4,510 26,662 121,312,100
25/12/2019 4,550 0.00 ■■ 0.00 4,550 4,590 4,500 17,674 80,416,700
24/12/2019 4,550 0.00 ■■ 0.00 4,500 4,570 4,460 25,133 114,355,150
23/12/2019 4,500 0.00 ■■ 0.00 4,450 4,530 4,430 29,905 134,572,500
20/12/2019 4,450 -0.04 ▼ -0.90 4,490 4,500 4,450 219,190 975,395,500
19/12/2019 4,490 0.00 ■■ 0.00 4,490 4,500 4,450 9,932 44,594,680
18/12/2019 4,490 0.00 ■■ 0.00 4,490 4,550 4,490 41,846 187,888,540
17/12/2019 4,490 0.00 ■■ 0.00 4,500 4,500 4,420 33,909 152,251,410
16/12/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,450 29,002 130,509,000
13/12/2019 4,500 0.00 ■■ 0.00 4,450 4,500 4,460 30,781 138,514,500
12/12/2019 4,450 0.00 ■■ 0.00 4,490 4,490 4,450 10,857 48,313,650
11/12/2019 4,490 0.00 ■■ 0.00 4,490 4,550 4,470 10,649 47,814,010
10/12/2019 4,490 0.00 ■■ 0.00 4,460 4,640 4,460 11,587 52,025,630
09/12/2019 4,460 0.00 ■■ 0.00 4,460 4,630 4,460 17,856 79,637,760
06/12/2019 4,460 -0.10 ▼ -2.24 4,560 4,560 4,460 18,134 80,877,640
05/12/2019 4,560 0.10 ▲ 2.19 4,470 4,640 4,430 15,313 69,827,280
04/12/2019 4,470 0.00 ■■ 0.00 4,450 0 0 14,939 66,777,330
03/12/2019 4,450 0.00 ■■ 0.00 4,470 4,500 4,450 18,864 83,944,800
02/12/2019 4,470 0.00 ■■ 0.00 4,500 4,580 4,470 14,459 64,631,730
29/11/2019 4,500 0.00 ■■ 0.00 4,550 4,690 4,500 23,511 105,799,500
28/11/2019 4,550 0.00 ■■ 0.00 4,600 4,780 4,550 8,545 38,879,750
27/11/2019 4,600 0.00 ■■ 0.00 4,580 4,770 4,580 63,661 292,840,600
26/11/2019 4,580 0.00 ■■ 0.00 4,550 4,640 4,500 14,630 67,005,400
25/11/2019 4,550 0.10 ▲ 2.20 4,450 4,550 4,450 14,561 66,252,550
22/11/2019 4,450 0.00 ■■ 0.00 4,450 4,500 4,450 15,479 68,881,550
21/11/2019 4,450 0.00 ■■ 0.00 4,500 4,500 4,450 9,593 42,688,850
20/11/2019 4,500 0.00 ■■ 0.00 4,500 4,550 4,450 7,780 35,010,000
19/11/2019 4,500 0.00 ■■ 0.00 4,500 4,550 4,470 69,932 314,694,000
18/11/2019 4,500 0.00 ■■ 0.00 4,460 4,500 4,430 11,964 53,838,000
15/11/2019 4,460 0.00 ■■ 0.00 4,460 4,520 4,400 8,397 37,450,620
14/11/2019 4,460 0.00 ■■ 0.00 4,450 4,550 4,450 10,387 46,326,020
13/11/2019 4,450 -0.10 ▼ -2.25 4,510 4,600 4,450 16,259 72,352,550
12/11/2019 4,510 -0.10 ▼ -2.22 4,570 4,600 4,510 8,381 37,798,310
11/11/2019 4,570 0.00 ■■ 0.00 4,570 4,680 4,510 5,317 24,298,690
08/11/2019 4,570 0.10 ▲ 2.19 4,500 4,570 4,480 20,635 94,301,950
07/11/2019 4,500 0.00 ■■ 0.00 4,500 4,590 4,450 12,414 55,863,000
06/11/2019 4,500 0.00 ■■ 0.00 4,500 4,590 4,360 10,631 47,839,500
05/11/2019 4,500 0.00 ■■ 0.00 4,550 4,550 4,420 12,840 57,780,000
04/11/2019 4,550 -0.20 ▼ -4.40 4,760 4,760 4,550 6,641 30,216,550
01/11/2019 4,760 0.00 ■■ 0.00 4,800 4,900 4,550 18,343 87,312,680
31/10/2019 4,800 0.10 ▲ 2.08 4,680 5,000 4,650 156,805 752,664,000
30/10/2019 4,680 0.00 ■■ 0.00 4,650 4,700 4,580 51,974 243,238,320
29/10/2019 4,650 0.00 ■■ 0.00 4,690 4,750 4,600 9,803 45,583,950
28/10/2019 4,690 0.00 ■■ 0.00 4,650 4,700 4,560 14,668 68,792,920
25/10/2019 4,650 0.10 ▲ 2.15 4,590 4,670 4,530 17,353 80,691,450
24/10/2019 4,590 0.10 ▲ 2.18 4,490 4,620 4,490 30,044 137,901,960
23/10/2019 4,490 0.00 ■■ 0.00 4,490 4,520 4,470 7,383 33,149,670
22/10/2019 4,490 0.00 ■■ 0.00 4,490 4,510 4,460 5,901 26,495,490
21/10/2019 4,490 0.00 ■■ 0.00 4,500 4,550 4,440 6,493 29,153,570
18/10/2019 4,500 0.00 ■■ 0.00 4,500 4,580 4,480 3,143 14,143,500
17/10/2019 4,500 0.00 ■■ 0.00 4,520 4,550 4,500 23,693 106,618,500
16/10/2019 4,520 -0.10 ▼ -2.21 4,590 4,680 4,510 11,954 54,032,080
15/10/2019 4,590 0.00 ■■ 0.00 4,590 4,590 4,550 9,566 43,907,940
14/10/2019 4,590 0.00 ■■ 0.00 4,560 4,600 4,510 24,335 111,697,650
11/10/2019 4,560 0.10 ▲ 2.19 4,500 4,680 4,510 60,921 277,799,760
10/10/2019 4,500 0.00 ■■ 0.00 4,520 4,580 4,470 28,565 128,542,500
09/10/2019 4,520 0.00 ■■ 0.00 4,500 4,580 4,480 9,868 44,603,360
08/10/2019 4,500 0.00 ■■ 0.00 4,500 4,580 4,500 35,266 158,697,000
07/10/2019 4,500 0.00 ■■ 0.00 4,490 4,790 4,500 32,878 147,951,000
04/10/2019 4,490 0.00 ■■ 0.00 4,480 4,490 4,450 11,199 50,283,510
03/10/2019 4,480 0.00 ■■ 0.00 4,500 4,520 4,430 6,293 28,192,640
02/10/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,450 8,438 37,971,000
01/10/2019 4,500 0.00 ■■ 0.00 4,500 4,540 4,440 6,347 28,561,500
30/09/2019 4,500 0.00 ■■ 0.00 4,520 4,520 4,450 29,343 132,043,500
27/09/2019 4,520 0.00 ■■ 0.00 4,520 4,550 4,450 32,750 148,030,000
26/09/2019 4,520 0.00 ■■ 0.00 4,550 4,550 4,450 8,384 37,895,680
25/09/2019 4,550 0.00 ■■ 0.00 4,600 4,580 4,430 24,470 111,338,500
24/09/2019 4,600 0.00 ■■ 0.00 4,630 4,680 4,430 17,619 81,047,400
23/09/2019 4,630 0.00 ■■ 0.00 4,620 4,690 4,560 17,393 80,529,590
20/09/2019 4,620 -0.30 ▼ -6.49 4,870 4,870 4,530 103,198 476,774,760
19/09/2019 4,870 -0.40 ▼ -8.21 5,230 5,200 4,870 89,221 434,506,270
18/09/2019 5,230 -0.40 ▼ -7.65 5,620 5,600 5,230 15,460 80,855,800
17/09/2019 5,620 -0.40 ▼ -7.12 6,040 6,040 5,620 43,762 245,942,440
16/09/2019 6,040 -0.50 ▼ -8.28 6,490 6,940 6,040 166,301 1,004,458,040
13/09/2019 6,490 0.40 ▲ 6.16 6,070 6,490 6,050 163,572 1,061,582,280
12/09/2019 6,070 0.00 ■■ 0.00 6,030 6,080 6,010 18,250 110,777,500
11/09/2019 6,030 0.00 ■■ 0.00 6,030 6,050 6,000 9,614 57,972,420
10/09/2019 6,020 -0.01 ▼ -0.17 6,030 6,050 5,980 31,540 189,870,800
09/09/2019 6,030 0.00 ■■ 0.00 6,050 6,100 6,000 11,004 66,354,120
06/09/2019 6,050 0.00 ■■ 0.00 6,050 6,100 6,000 8,221 49,737,050
05/09/2019 6,050 0.10 ▲ 1.65 5,980 6,250 5,800 55,969 338,612,450
04/09/2019 5,980 0.10 ▲ 1.67 5,880 5,990 5,590 44,923 268,639,540
03/09/2019 5,880 -0.10 ▼ -1.70 5,990 5,900 5,580 35,470 208,563,600
30/08/2019 5,990 0.00 ■■ 0.00 5,990 6,120 5,900 13,997 83,842,030
29/08/2019 5,990 0.30 ▲ 5.01 5,720 6,120 5,750 87,341 523,172,590
28/08/2019 5,720 0.40 ▲ 6.99 5,350 5,720 5,350 74,714 427,364,080
27/08/2019 5,350 0.00 ■■ 0.00 5,350 5,380 5,310 4,545 24,315,750
26/08/2019 5,350 0.00 ■■ 0.00 5,350 5,400 5,300 6,882 36,818,700
23/08/2019 5,350 0.00 ■■ 0.00 5,350 5,370 5,310 12,783 68,389,050
22/08/2019 5,350 0.00 ■■ 0.00 5,350 5,400 5,280 13,007 69,587,450
21/08/2019 5,350 0.00 ■■ 0.00 5,390 5,400 5,280 13,779 73,717,650
20/08/2019 5,390 0.00 ■■ 0.00 5,350 5,500 5,250 6,423 34,619,970
19/08/2019 5,350 0.10 ▲ 1.87 5,280 5,350 5,170 10,932 58,486,200
16/08/2019 5,280 0.00 ■■ 0.00 5,250 5,290 5,250 12,988 68,576,640
15/08/2019 5,250 0.10 ▲ 1.90 5,150 5,290 5,100 16,745 87,911,250
14/08/2019 5,150 0.00 ■■ 0.00 5,140 5,150 4,790 6,651 34,252,650
13/08/2019 5,140 0.00 ■■ 0.00 5,150 5,150 5,010 6,221 31,975,940
12/08/2019 5,150 0.10 ▲ 1.94 5,100 5,150 5,100 5,957 30,678,550
09/08/2019 5,100 -0.10 ▼ -1.96 5,180 5,200 5,100 10,533 53,718,300
08/08/2019 5,180 0.00 ■■ 0.00 5,190 5,250 5,000 14,934 77,358,120
07/08/2019 5,190 0.00 ■■ 0.00 5,200 5,270 5,070 29,072 150,883,680
06/08/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 11,382 59,186,400
05/08/2019 5,200 0.00 ■■ 0.00 5,250 5,300 5,000 13,821 71,869,200
02/08/2019 5,250 -0.10 ▼ -1.90 5,320 5,320 5,220 7,290 38,272,500
01/08/2019 5,320 -0.10 ▼ -1.88 5,400 5,390 5,210 14,749 78,464,680
31/07/2019 5,400 0.00 ■■ 0.00 5,380 5,400 5,270 15,309 82,668,600
30/07/2019 5,380 0.00 ■■ 0.00 5,380 5,380 5,350 11,936 64,215,680
29/07/2019 5,380 0.00 ■■ 0.00 5,400 5,420 5,360 8,542 45,955,960
26/07/2019 5,400 0.20 ▲ 3.70 5,200 5,400 5,170 43,750 236,250,000
25/07/2019 5,200 -0.10 ▼ -1.92 5,270 5,300 5,060 7,072 36,774,400
24/07/2019 5,270 0.00 ■■ 0.00 5,280 5,280 5,100 7,026 37,027,020
23/07/2019 5,280 0.00 ■■ 0.00 5,280 5,280 5,200 74,005 390,746,400
22/07/2019 5,280 0.00 ■■ 0.00 5,280 5,300 5,150 43,049 227,298,720
19/07/2019 5,280 -0.10 ▼ -1.89 5,340 5,350 5,200 7,571 39,974,880
18/07/2019 5,340 0.00 ■■ 0.00 5,350 5,400 5,300 16,099 85,968,660
17/07/2019 5,350 0.00 ■■ 0.00 5,350 5,400 5,320 4,306 23,037,100
16/07/2019 5,350 -0.10 ▼ -1.87 5,450 5,440 5,300 10,950 58,582,500
15/07/2019 5,450 0.30 ▲ 5.50 5,140 5,450 4,860 57,920 315,664,000
12/07/2019 5,140 -0.10 ▼ -1.95 5,250 5,220 5,000 13,114 67,405,960
11/07/2019 5,250 0.00 ■■ 0.00 5,200 5,290 4,860 32,014 168,073,500
10/07/2019 5,200 0.00 ■■ 0.00 5,250 5,250 5,100 4,640 24,128,000
09/07/2019 5,250 0.00 ■■ 0.00 5,250 5,400 5,100 3,025 15,881,250
08/07/2019 5,250 0.00 ■■ 0.00 5,200 5,300 5,200 8,388 44,037,000
05/07/2019 5,200 0.10 ▲ 1.92 5,060 5,280 5,000 29,706 154,471,200
04/07/2019 5,060 -0.20 ▼ -3.95 5,280 5,250 5,010 10,964 55,477,840
03/07/2019 5,280 0.00 ■■ 0.00 5,300 5,350 5,100 4,020 21,225,600
02/07/2019 5,300 0.00 ■■ 0.00 5,320 5,320 5,260 4,191 22,212,300
01/07/2019 5,320 0.00 ■■ 0.00 5,350 5,400 5,000 5,257 27,967,240
28/06/2019 5,350 0.00 ■■ 0.00 5,380 5,430 5,100 6,543 35,005,050
27/06/2019 5,380 0.00 ■■ 0.00 5,400 5,450 5,360 5,097 27,421,860
26/06/2019 5,400 0.00 ■■ 0.00 5,360 5,460 5,350 5,294 28,587,600
25/06/2019 5,360 0.00 ■■ 0.00 5,380 5,480 5,320 10,236 54,864,960
24/06/2019 5,380 0.00 ■■ 0.00 5,400 5,400 5,350 10,943 58,873,340
21/06/2019 5,400 0.00 ■■ 0.00 5,390 5,490 5,400 24,714 133,455,600
20/06/2019 5,390 0.00 ■■ 0.00 5,390 5,500 5,350 9,587 51,673,930
19/06/2019 5,390 0.00 ■■ 0.00 5,400 5,480 5,250 5,591 30,135,490
18/06/2019 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 5,491 29,651,400
17/06/2019 5,400 0.00 ■■ 0.00 5,450 5,550 5,300 3,612 19,504,800
16/06/2019 5,450 0.00 ■■ 0.00 5,450 5,500 5,450 4,727 25,762,150
14/06/2019 5,450 0.00 ■■ 0.00 5,450 5,500 5,450 4,727 25,762,150
13/06/2019 5,450 0.00 ■■ 0.00 5,400 5,500 5,400 5,976 32,569,200
11/06/2019 5,600 -0.20 ▼ -3.57 5,800 5,800 5,600 9,854 55,182,400
10/06/2019 5,800 0.00 ■■ 0.00 5,800 5,890 5,730 4,897 28,402,600
09/06/2019 5,800 -0.20 ▼ -3.45 6,000 6,000 5,750 11,055 64,119,000
07/06/2019 5,800 -0.20 ▼ -3.45 6,000 6,000 5,750 11,055 64,119,000
06/06/2019 6,000 -0.10 ▼ -1.67 6,100 6,190 5,980 12,757 76,542,000
05/06/2019 6,100 0.00 ■■ 0.00 6,070 6,200 6,050 28,073 171,245,300
04/06/2019 6,070 0.20 ▲ 3.29 5,900 6,200 5,870 60,997 370,251,790
03/06/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,850 2,801 16,525,900
02/06/2019 5,900 0.00 ■■ 0.00 5,890 5,900 5,800 5,875 34,662,500
31/05/2019 5,900 0.00 ■■ 0.00 5,890 5,900 5,800 5,875 34,662,500
30/05/2019 5,890 0.10 ▲ 1.70 5,800 5,890 5,700 7,482 44,068,980
29/05/2019 5,800 0.00 ■■ 0.00 5,800 5,890 5,750 4,227 24,516,600
28/05/2019 5,800 -0.10 ▼ -1.72 5,900 5,950 5,750 3,940 22,852,000
27/05/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 3,860 22,774,000
26/05/2019 5,900 0.00 ■■ 0.00 5,900 5,990 5,800 10,480 61,832,000
24/05/2019 5,900 0.00 ■■ 0.00 5,900 5,990 5,800 10,480 61,832,000
23/05/2019 5,900 -0.10 ▼ -1.69 5,970 5,950 5,900 6,301 37,175,900
22/05/2019 5,970 0.00 ■■ 0.00 5,990 6,000 5,900 8,233 49,151,010
21/05/2019 5,990 -0.10 ▼ -1.67 6,050 6,030 5,900 4,885 29,261,150
20/05/2019 6,050 0.00 ■■ 0.00 6,050 6,140 5,950 10,348 62,605,400
19/05/2019 6,050 -0.10 ▼ -1.65 6,120 6,300 6,050 44,188 267,337,400
17/05/2019 6,050 -0.10 ▼ -1.65 6,120 6,300 6,050 44,188 267,337,400
16/05/2019 6,120 0.10 ▲ 1.63 6,020 6,150 6,020 16,974 103,880,880
15/05/2019 6,020 0.20 ▲ 3.32 5,800 6,050 5,850 25,379 152,781,580
14/05/2019 5,800 0.20 ▲ 3.45 5,600 5,840 5,510 11,627 67,436,600
13/05/2019 5,600 0.00 ■■ 0.00 5,640 5,630 5,570 9,559 53,530,400
12/05/2019 5,640 0.00 ■■ 0.00 5,600 5,700 5,600 17,259 97,340,760
10/05/2019 5,640 0.00 ■■ 0.00 5,600 5,700 5,600 17,259 97,340,760
09/05/2019 5,600 -0.10 ▼ -1.79 5,700 5,700 5,600 4,175 23,380,000
08/05/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 14,778 84,234,600
07/05/2019 5,700 0.00 ■■ 0.00 5,730 5,800 5,660 9,707 55,329,900
06/05/2019 5,730 -0.10 ▼ -1.75 5,800 5,870 5,700 15,858 90,866,340
05/05/2019 5,800 0.00 ■■ 0.00 5,800 5,850 5,800 7,930 45,994,000
03/05/2019 5,800 0.00 ■■ 0.00 5,800 5,850 5,800 7,930 45,994,000
02/05/2019 5,800 0.00 ■■ 0.00 5,850 5,890 5,800 10,009 58,052,200
01/05/2019 5,850 0.00 ■■ 0.00 5,860 5,860 5,840 19,361 113,261,850
30/04/2019 5,850 0.00 ■■ 0.00 5,860 5,860 5,840 19,361 113,261,850
29/04/2019 5,850 0.00 ■■ 0.00 5,860 5,860 5,840 19,361 113,261,850
28/04/2019 5,850 0.00 ■■ 0.00 5,860 5,860 5,840 19,361 113,261,850
26/04/2019 5,850 0.00 ■■ 0.00 5,860 5,860 5,840 19,361 113,261,850
25/04/2019 5,860 0.00 ■■ 0.00 5,880 5,880 5,850 2,342 13,724,120
24/04/2019 5,880 0.00 ■■ 0.00 5,850 5,990 5,850 13,637 80,185,560
23/04/2019 5,850 -0.10 ▼ -1.71 5,900 5,950 5,840 12,849 75,166,650
22/04/2019 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 16,985 100,211,500
21/04/2019 5,900 -0.10 ▼ -1.69 5,980 6,030 5,900 13,260 78,234,000
19/04/2019 5,900 -0.10 ▼ -1.69 5,980 6,030 5,900 13,260 78,234,000
18/04/2019 5,980 0.00 ■■ 0.00 6,030 6,030 5,900 9,935 59,411,300
17/04/2019 6,030 0.00 ■■ 0.00 6,000 6,120 5,950 10,308 62,157,240
16/04/2019 6,000 -0.10 ▼ -1.67 6,120 6,250 6,000 8,898 53,388,000
15/04/2019 6,120 0.10 ▲ 1.63 6,050 6,200 5,960 16,608 101,640,960
12/04/2019 6,120 0.10 ▲ 1.63 6,050 6,200 5,960 16,608 101,640,960
11/04/2019 6,050 0.00 ■■ 0.00 6,060 6,100 6,000 9,981 60,385,050
10/04/2019 6,060 0.20 ▲ 3.30 5,900 6,060 5,820 15,912 96,426,720
09/04/2019 5,900 -0.10 ▼ -1.69 5,980 6,000 5,870 8,195 48,350,500
08/04/2019 5,980 0.00 ■■ 0.00 5,980 6,060 5,940 6,728 40,233,440
05/04/2019 5,980 0.00 ■■ 0.00 5,990 6,020 5,910 19,445 116,281,100
04/04/2019 5,990 0.00 ■■ 0.00 6,000 6,080 5,950 11,192 67,040,080
03/04/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,910 10,352 62,112,000
02/04/2019 6,000 0.00 ■■ 0.00 5,990 6,040 5,940 21,596 129,576,000
01/04/2019 5,990 0.00 ■■ 0.00 6,000 6,090 5,900 10,178 60,966,220
30/03/2019 6,890 0.00 ■■ 0.00 6,890 6,900 6,810 87,480 602,737,200
29/03/2019 6,000 0.00 ■■ 0.00 6,000 6,090 5,950 13,066 78,396,000
28/03/2019 6,000 0.00 ■■ 0.00 6,000 6,090 5,900 11,408 68,448,000
27/03/2019 6,000 0.00 ■■ 0.00 6,000 6,150 5,800 11,005 66,030,000
26/03/2019 6,000 -0.10 ▼ -1.67 6,080 6,080 5,800 32,123 192,738,000
25/03/2019 6,080 -0.40 ▼ -6.58 6,500 6,400 6,050 54,963 334,175,040
22/03/2019 6,500 -0.50 ▼ -7.69 6,980 6,980 6,500 48,855 317,557,500
21/03/2019 6,980 0.50 ▲ 7.16 6,530 6,980 6,080 286,554 2,000,146,920
20/03/2019 6,530 -0.50 ▼ -7.66 7,020 7,000 6,530 117,219 765,440,070
19/03/2019 7,020 -0.50 ▼ -7.12 7,500 7,400 6,980 132,335 928,991,700
18/03/2019 7,500 -0.30 ▼ -4.00 7,770 7,900 7,230 117,205 879,037,500
15/03/2019 7,770 -0.20 ▼ -2.57 8,010 8,550 7,450 219,062 1,702,111,740
14/03/2019 8,010 0.50 ▲ 6.24 7,490 8,010 7,500 183,656 1,471,084,560
13/03/2019 7,490 0.50 ▲ 6.68 7,000 7,490 7,050 124,984 936,130,160
12/03/2019 7,000 0.00 ■■ 0.00 6,960 7,100 6,910 24,125 168,875,000
11/03/2019 6,960 0.00 ■■ 0.00 7,000 7,100 6,960 26,665 185,588,400
08/03/2019 7,000 -0.10 ▼ -1.43 7,080 7,130 6,950 9,194 64,358,000
07/03/2019 7,080 0.00 ■■ 0.00 7,100 7,150 7,000 8,308 58,820,640
06/03/2019 7,100 0.10 ▲ 1.41 7,020 7,100 7,000 7,648 54,300,800
05/03/2019 7,020 0.00 ■■ 0.00 7,020 7,100 6,960 8,344 58,574,880
04/03/2019 7,020 0.00 ■■ 0.00 7,050 7,120 7,000 7,260 50,965,200
01/03/2019 7,050 0.00 ■■ 0.00 7,000 7,100 6,990 6,795 47,904,750
28/02/2019 7,000 -0.10 ▼ -1.43 7,060 7,140 6,570 21,062 147,434,000
27/02/2019 7,060 -0.10 ▼ -1.42 7,200 7,200 6,700 13,157 92,888,420
26/02/2019 7,200 -0.10 ▼ -1.39 7,300 7,300 7,030 10,996 79,171,200
25/02/2019 7,300 0.00 ■■ 0.00 7,350 7,500 7,300 28,982 211,568,600
22/02/2019 7,350 0.10 ▲ 1.36 7,280 7,450 7,280 40,678 298,983,300
21/02/2019 7,280 0.00 ■■ 0.00 7,250 7,280 7,220 12,745 92,783,600
20/02/2019 7,250 0.00 ■■ 0.00 7,200 7,300 7,150 10,929 79,235,250
19/02/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 10,951 78,847,200
18/02/2019 7,200 -0.20 ▼ -2.78 7,360 7,360 7,200 12,356 88,963,200
15/02/2019 7,360 0.00 ■■ 0.00 7,350 7,480 7,350 27,504 202,429,440
14/02/2019 7,350 0.20 ▲ 2.72 7,190 7,420 7,180 73,436 539,754,600
13/02/2019 7,190 0.10 ▲ 1.39 7,100 7,190 7,060 11,046 79,420,740
12/02/2019 7,100 0.10 ▲ 1.41 7,000 7,100 7,000 13,732 97,497,200
11/02/2019 7,000 0.00 ■■ 0.00 7,040 7,040 7,000 10,944 76,608,000
01/02/2019 7,040 0.00 ■■ 0.00 7,040 7,100 7,000 22,014 154,978,560
31/01/2019 7,040 0.00 ■■ 0.00 7,040 7,040 7,000 27,073 190,593,920
30/01/2019 7,040 0.00 ■■ 0.00 7,050 7,050 6,980 45,500 320,320,000
29/01/2019 7,050 0.00 ■■ 0.00 7,080 7,080 6,990 43,966 309,960,300
28/01/2019 7,080 0.00 ■■ 0.00 7,100 7,160 7,020 11,035 78,127,800
25/01/2019 7,100 0.10 ▲ 1.41 7,000 7,180 6,960 54,497 386,928,700
24/01/2019 7,000 0.00 ■■ 0.00 7,050 7,120 6,950 50,765,000 355,355,000,000
23/01/2019 7,050 0.00 ■■ 0.00 7,000 7,090 6,930 10,140,000 71,487,000,000
22/01/2019 7,000 -0.10 ▼ -1.43 7,080 7,080 6,960 20,661,000 144,627,000,000
21/01/2019 7,080 -0.06 ▼ -0.85 7,080 7,200 7,000 311,240 2,203,579,200
19/01/2019 7,080 0.00 ■■ 0.00 7,080 7,120 7,020 16,875,000 119,475,000,000
18/01/2019 7,080 -0.03 ▼ -0.42 7,080 7,120 7,020 168,750 1,194,750,000
17/01/2019 7,080 -0.06 ▼ -0.85 7,140 7,200 7,070 168,390 1,192,201,200
16/01/2019 7,140 -0.06 ▼ -0.84 7,200 7,300 7,000 379,500 2,709,630,000
15/01/2019 7,200 0.30 ▲ 4.17 6,900 7,300 6,800 522,930 3,765,096,000
14/01/2019 6,900 -0.03 ▼ -0.43 6,900 6,990 6,850 52,360 361,284,000
11/01/2019 6,900 -0.05 ▼ -0.72 6,900 6,990 6,850 71,920 496,248,000
10/01/2019 6,900 0.05 ▲ 0.72 6,850 6,970 6,850 74,740 515,706,000
09/01/2019 6,850 0.10 ▲ 1.46 6,750 6,890 6,750 327,970 2,246,594,500
08/01/2019 6,750 0.03 ▲ 0.44 6,720 6,750 6,650 127,740 862,245,000
07/01/2019 6,720 -0.02 ▼ -0.30 6,720 6,790 6,650 116,850 785,232,000
04/01/2019 6,720 -0.02 ▼ -0.30 6,720 6,800 6,250 220,250 1,480,080,000
03/01/2019 6,720 -0.11 ▼ -1.64 6,830 6,850 6,700 150,690 1,012,636,800
02/01/2019 6,830 -0.02 ▼ -0.29 6,850 7,000 6,720 73,900 504,737,000
29/12/2018 6,850 0.02 ▲ 0.29 6,850 6,900 6,850 100,620 689,247,000
28/12/2018 6,850 0.02 ▲ 0.29 6,850 6,900 6,850 100,620 689,247,000
27/12/2018 6,850 -0.04 ▼ -0.58 6,890 6,940 6,810 160,540 1,099,699,000
26/12/2018 6,890 -0.05 ▼ -0.73 6,940 6,940 6,820 110,970 764,583,300
25/12/2018 6,940 -0.04 ▼ -0.58 6,940 6,980 6,800 152,040 1,055,157,600
24/12/2018 6,940 -0.04 ▼ -0.58 6,940 7,090 6,900 253,040 1,756,097,600
23/12/2018 6,940 0.05 ▲ 0.72 6,890 7,000 6,810 125,230 869,096,200
21/12/2018 6,940 0.05 ▲ 0.72 6,890 7,000 6,810 125,230 869,096,200
20/12/2018 6,890 -0.01 ▼ -0.15 6,900 6,940 6,830 144,950 998,705,500
19/12/2018 6,900 -0.05 ▼ -0.72 6,950 6,950 6,850 89,880 620,172,000
18/12/2018 6,950 -0.03 ▼ -0.43 6,980 6,990 6,850 62,600 435,070,000
17/12/2018 6,980 -0.01 ▼ -0.14 6,990 7,080 6,850 67,170 468,846,600
16/12/2018 6,990 0.01 ▲ 0.14 6,980 7,090 6,910 90,420 632,035,800
14/12/2018 6,990 0.01 ▲ 0.14 6,980 7,090 6,910 90,420 632,035,800
13/12/2018 6,980 0.13 ▲ 1.86 6,850 7,180 6,820 146,260 1,020,894,800
12/12/2018 6,850 -0.12 ▼ -1.75 6,970 6,970 6,820 193,380 1,324,653,000
11/12/2018 6,970 -0.02 ▼ -0.29 6,990 7,000 6,820 144,930 1,010,162,100
10/12/2018 6,990 -0.01 ▼ -0.14 7,000 7,190 6,980 55,310 386,616,900
07/12/2018 7,000 -0.05 ▼ -0.71 7,050 7,150 7,000 178,360 1,248,520,000
06/12/2018 7,050 0.15 ▲ 2.13 6,900 7,100 6,820 623,610 4,396,450,500
05/12/2018 6,900 -0.06 ▼ -0.87 6,960 6,980 6,900 54,020 372,738,000
04/12/2018 6,960 0.08 ▲ 1.15 6,880 6,980 6,880 52,090 362,546,400
03/12/2018 6,880 -0.01 ▼ -0.15 6,890 6,900 6,800 105,800 727,904,000
30/11/2018 6,890 -0.04 ▼ -0.58 6,890 6,900 6,810 87,480 602,737,200
29/11/2018 6,890 -0.03 ▼ -0.44 6,920 6,920 6,850 65,980 454,602,200
28/11/2018 6,920 0.02 ▲ 0.29 6,900 6,930 6,850 62,430 432,015,600
27/11/2018 6,900 -0.03 ▼ -0.43 6,930 6,980 6,830 248,950 1,717,755,000
26/11/2018 6,930 0.03 ▲ 0.43 6,900 6,990 6,800 75,910 526,056,300
25/11/2018 6,900 -0.10 ▼ -1.45 6,900 6,900 6,790 74,760 515,844,000
23/11/2018 6,900 -0.10 ▼ -1.45 6,900 6,900 6,790 74,760 515,844,000
22/11/2018 6,900 -0.11 ▼ -1.59 6,900 6,900 6,760 94,920 654,948,000
21/11/2018 6,900 -0.04 ▼ -0.58 6,940 6,940 6,850 207,850 1,434,165,000
20/11/2018 6,940 0.04 ▲ 0.58 6,900 6,970 6,810 50,900 353,246,000
19/11/2018 6,900 -0.05 ▼ -0.72 6,900 6,900 6,850 58,390 402,891,000
16/11/2018 6,900 -0.08 ▼ -1.16 6,980 6,990 6,860 101,830 702,627,000
15/11/2018 6,980 0.08 ▲ 1.15 6,900 6,990 6,810 190,770 1,331,574,600
14/11/2018 6,900 -0.09 ▼ -1.30 6,990 7,050 6,900 81,010 558,969,000
13/11/2018 6,990 -0.07 ▼ -1.00 6,990 7,000 6,800 193,830 1,354,871,700
12/11/2018 6,990 -0.03 ▼ -0.43 7,020 7,050 6,970 119,980 838,660,200
09/11/2018 7,020 -0.22 ▼ -3.13 7,240 7,380 7,020 160,160 1,124,323,200
08/11/2018 7,240 0.14 ▲ 1.93 7,100 7,420 7,100 835,430 6,048,513,200
07/11/2018 7,100 0.10 ▲ 1.41 7,000 7,150 7,000 174,730 1,240,583,000
06/11/2018 7,000 -0.04 ▼ -0.57 7,000 7,080 6,910 66,800 467,600,000
05/11/2018 7,000 -0.01 ▼ -0.14 7,000 7,040 6,900 127,100 889,700,000
04/11/2018 7,000 -0.01 ▼ -0.14 7,010 7,100 6,900 165,570 1,158,990,000
02/11/2018 7,000 -0.01 ▼ -0.14 7,010 7,100 6,900 165,570 1,158,990,000
01/11/2018 7,010 0.01 ▲ 0.14 7,000 7,100 6,970 59,190 414,921,900
31/10/2018 7,000 -0.02 ▼ -0.29 7,000 7,180 6,970 105,750 740,250,000
30/10/2018 7,000 -0.25 ▼ -3.57 7,250 7,250 6,980 80,460 563,220,000
29/10/2018 7,250 -0.05 ▼ -0.69 7,300 7,300 7,000 79,180 574,055,000
27/10/2018 7,300 -0.12 ▼ -1.64 7,420 7,490 6,950 578,560 4,223,488,000
26/10/2018 7,300 -0.12 ▼ -1.64 7,420 7,490 6,950 578,560 4,223,488,000
25/10/2018 7,420 -0.48 ▼ -6.47 7,900 7,900 7,350 301,830 2,239,578,600
24/10/2018 7,900 0.02 ▲ 0.25 7,880 7,990 7,600 332,750 2,628,725,000
23/10/2018 7,880 0.38 ▲ 4.82 7,500 7,900 7,200 364,140 2,869,423,200
22/10/2018 7,500 0.40 ▲ 5.33 7,100 7,570 7,020 548,830 4,116,225,000
21/10/2018 7,100 0.05 ▲ 0.70 7,050 7,100 7,030 121,490 862,579,000
19/10/2018 7,100 0.05 ▲ 0.70 7,050 7,100 7,030 121,490 862,579,000
18/10/2018 7,050 -0.03 ▼ -0.43 7,050 7,050 7,010 173,320 1,221,906,000
17/10/2018 7,050 0.04 ▲ 0.57 7,010 7,100 7,020 112,370 792,208,500
16/10/2018 7,010 0.01 ▲ 0.14 7,000 7,090 7,000 146,200 1,024,862,000
15/10/2018 7,000 -0.01 ▼ -0.14 7,010 7,100 7,000 157,280 1,100,960,000
13/10/2018 7,010 0.01 ▲ 0.14 7,000 7,100 7,000 400,470 2,807,294,700
12/10/2018 7,010 0.01 ▲ 0.14 7,000 7,100 7,000 400,470 2,807,294,700
11/10/2018 7,000 -0.11 ▼ -1.57 7,110 7,100 6,800 1,045,810 7,320,670,000
10/10/2018 7,110 -0.34 ▼ -4.78 7,450 7,560 7,100 281,790 2,003,526,900
09/10/2018 7,450 -0.45 ▼ -6.04 7,900 7,910 7,450 386,530 2,879,648,500
08/10/2018 7,900 0.30 ▲ 3.80 7,600 8,050 7,600 2,020,720 15,963,688,000
06/10/2018 7,600 -0.14 ▼ -1.84 7,740 7,700 7,510 377,980 2,872,648,000
05/10/2018 7,600 -0.14 ▼ -1.84 7,740 7,700 7,510 377,980 2,872,648,000
04/10/2018 7,740 0.34 ▲ 4.39 7,400 7,800 7,400 849,560 6,575,594,400
03/10/2018 7,400 0.35 ▲ 4.73 7,050 7,400 7,020 416,820 3,084,468,000
02/10/2018 7,050 0.03 ▲ 0.43 7,020 7,150 7,010 236,770 1,669,228,500
01/10/2018 7,020 -0.04 ▼ -0.57 7,060 7,150 7,020 194,200 1,363,284,000
28/09/2018 7,060 0.01 ▲ 0.14 7,050 7,080 7,020 341,240 2,409,154,400
27/09/2018 7,050 -0.05 ▼ -0.71 7,050 7,060 7,000 181,570 1,280,068,500
26/09/2018 7,050 0.04 ▲ 0.57 7,010 7,100 7,010 91,490 645,004,500
25/09/2018 7,010 0.01 ▲ 0.14 7,010 7,030 7,010 489,950 3,434,549,500
24/09/2018 7,010 -0.01 ▼ -0.14 7,020 7,040 7,010 387,760 2,718,197,600
22/09/2018 7,020 0.01 ▲ 0.14 7,020 7,050 6,800 158,580 1,113,231,600
21/09/2018 7,020 0.01 ▲ 0.14 7,020 7,050 6,800 158,580 1,113,231,600
20/09/2018 7,020 -0.32 ▼ -4.56 7,020 7,030 6,700 196,970 1,382,729,400
19/09/2018 7,020 -0.01 ▼ -0.14 7,030 7,040 7,000 541,180 3,799,083,600
18/09/2018 7,030 -0.03 ▼ -0.43 7,060 7,060 7,010 121,710 855,621,300
17/09/2018 7,060 -0.09 ▼ -1.27 7,150 7,150 7,020 74,320 524,699,200
16/09/2018 7,150 -0.02 ▼ -0.28 7,170 7,200 7,090 91,100 651,365,000
14/09/2018 7,150 -0.02 ▼ -0.28 7,170 7,200 7,090 91,100 651,365,000
13/09/2018 7,170 0.01 ▲ 0.14 7,160 7,200 7,160 789,640 5,661,718,800
12/09/2018 7,160 0.14 ▲ 1.96 7,020 7,290 7,020 1,010,520 7,235,323,200
11/09/2018 7,020 0.02 ▲ 0.28 7,000 7,130 7,020 94,950 666,549,000
10/09/2018 7,300 0.30 ▲ 4.11 7,000 7,300 7,010 262,910 1,919,243,000
09/09/2018 7,000 -0.15 ▼ -2.14 7,150 7,100 7,000 171,320 1,199,240,000
07/09/2018 7,000 -0.15 ▼ -2.14 7,150 7,100 7,000 171,320 1,199,240,000
06/09/2018 7,150 0.12 ▲ 1.68 7,030 7,150 7,000 216,820 1,550,263,000
05/09/2018 7,030 -0.02 ▼ -0.28 7,050 7,100 7,000 244,510 1,718,905,300
04/09/2018 7,050 -0.01 ▼ -0.14 7,060 7,150 7,050 139,310 982,135,500
31/08/2018 7,060 -0.01 ▼ -0.14 7,070 7,200 7,010 166,830 1,177,819,800
30/08/2018 7,070 -0.09 ▼ -1.27 7,160 7,200 7,000 90,120 637,148,400
29/08/2018 7,160 -0.05 ▼ -0.70 7,210 7,300 7,160 178,480 1,277,916,800
28/08/2018 7,210 -0.23 ▼ -3.19 7,440 7,940 7,200 1,571,940 11,333,687,400
27/08/2018 7,440 0.43 ▲ 5.78 7,010 7,440 7,000 617,080 4,591,075,200
24/08/2018 7,010 -0.04 ▼ -0.57 7,050 7,080 7,010 245,530 1,721,165,300
23/08/2018 7,050 -0.04 ▼ -0.57 7,090 7,100 7,000 214,220 1,510,251,000
22/08/2018 7,090 0.09 ▲ 1.27 7,000 7,090 7,000 281,390 1,995,055,100
21/08/2018 7,000 0.01 ▲ 0.14 7,000 7,100 7,000 122,350 856,450,000
20/08/2018 7,000 -0.11 ▼ -1.57 7,110 7,200 7,000 148,980 1,042,860,000
17/08/2018 7,110 -0.11 ▼ -1.55 7,220 7,240 7,100 83,070 590,627,700
16/08/2018 7,220 0.02 ▲ 0.28 7,200 7,300 7,100 37,230 268,800,600
15/08/2018 7,200 0.12 ▲ 1.67 7,080 7,400 7,150 250,490 1,803,528,000
14/08/2018 7,080 0.06 ▲ 0.85 7,020 7,240 7,060 132,220 936,117,600
13/08/2018 7,020 0.01 ▲ 0.14 7,010 7,100 7,000 115,910 813,688,200
10/08/2018 7,010 -0.09 ▼ -1.28 7,100 7,150 7,010 139,440 977,474,400
09/08/2018 7,100 0.06 ▲ 0.85 7,040 7,250 7,010 176,390 1,252,369,000
08/08/2018 7,040 -0.01 ▼ -0.14 7,050 7,140 7,030 141,520 996,300,800
07/08/2018 7,050 0.04 ▲ 0.57 7,010 7,160 7,020 352,040 2,481,882,000
06/08/2018 7,010 -0.15 ▼ -2.14 7,160 7,450 7,010 766,250 5,371,412,500
03/08/2018 7,160 -0.07 ▼ -0.98 7,230 7,490 7,150 732,830 5,247,062,800
02/08/2018 7,230 0.08 ▲ 1.11 7,150 7,400 7,000 675,070 4,880,756,100
01/08/2018 7,150 -0.50 ▼ -6.99 7,650 7,600 7,150 190,530 1,362,289,500
31/07/2018 7,650 -0.32 ▼ -4.18 7,970 8,050 7,420 1,816,690 13,897,678,500
30/07/2018 7,970 -0.59 ▼ -7.40 8,560 8,620 7,970 965,720 7,696,788,400
29/07/2018 8,560 0.56 ▲ 6.54 8,000 8,560 7,440 3,062,970 26,219,023,200
27/07/2018 8,560 0.56 ▲ 6.54 8,000 8,560 7,440 3,062,970 26,219,023,200
26/07/2018 8,000 -0.08 ▼ -1.00 8,080 8,000 7,520 801,680 6,413,440,000
25/07/2018 8,080 -0.60 ▼ -7.43 8,680 8,640 8,080 1,035,140 8,363,931,200
24/07/2018 8,680 -0.51 ▼ -5.88 9,190 9,610 8,550 1,325,410 11,504,558,800
23/07/2018 9,190 0.60 ▲ 6.53 8,590 9,190 7,990 2,236,100 20,549,759,000
22/07/2018 8,590 -0.46 ▼ -5.36 9,050 9,100 8,420 722,270 6,204,299,300
20/07/2018 8,590 -0.46 ▼ -5.36 9,050 9,100 8,420 722,270 6,204,299,300
19/07/2018 9,050 -0.25 ▼ -2.76 9,300 9,300 8,650 1,932,280 17,487,134,000
18/07/2018 9,300 -0.70 ▼ -7.53 10,000 9,990 9,300 977,360 9,089,448,000
17/07/2018 10,000 -0.50 ▼ -5.00 10,500 10,600 9,770 867,900 8,679,000,000
16/07/2018 10,500 0.10 ▲ 0.95 10,400 10,750 9,680 1,748,110 18,355,155,000
13/07/2018 10,400 -0.15 ▼ -1.44 10,550 10,550 9,820 1,216,390 12,650,456,000
12/07/2018 10,550 -0.15 ▼ -1.42 10,700 11,000 10,550 645,970 6,814,983,500
11/07/2018 10,700 0.05 ▲ 0.47 10,650 10,950 10,600 474,170 5,073,619,000
10/07/2018 10,650 0.15 ▲ 1.41 10,500 10,850 9,770 1,622,550 17,280,157,500
09/07/2018 10,900 -0.80 ▼ -7.34 11,700 11,800 10,900 1,384,460 15,090,614,000
06/07/2018 11,700 -0.85 ▼ -7.26 12,550 11,700 11,700 89,100 1,042,470,000
05/07/2018 12,550 -0.90 ▼ -7.17 13,450 12,550 12,550 410 5,145,500
04/07/2018 13,450 -1.00 ▼ -7.43 14,450 13,450 13,450 421,710 5,671,999,500
03/07/2018 14,450 -1.05 ▼ -7.27 15,500 14,450 14,450 296,950 4,290,927,500
02/07/2018 15,500 -0.20 ▼ -1.29 15,700 16,750 14,650 1,896,490 29,395,595,000
01/07/2018 15,700 1.00 ▲ 6.37 14,700 0 0 1,389,740 21,818,918,000
29/06/2018 15,700 1.00 ▲ 6.37 14,700 15,700 14,650 1,389,740 21,818,918,000
28/06/2018 14,700 0.95 ▲ 6.46 13,750 14,700 13,700 1,375,960 20,226,612,000
27/06/2018 13,750 0.05 ▲ 0.36 13,700 14,000 13,600 210,910 2,900,012,500
26/06/2018 13,700 0.05 ▲ 0.36 13,700 13,800 13,600 221,580 3,035,646,000
25/06/2018 13,700 0.10 ▲ 0.73 13,600 13,850 13,600 501,790 6,874,523,000
22/06/2018 13,600 -0.50 ▼ -3.68 14,100 14,100 13,150 436,600 5,937,760,000
21/06/2018 14,100 0.30 ▲ 2.13 13,800 14,200 13,700 672,620 9,483,942,000
20/06/2018 13,800 0.60 ▲ 4.35 13,200 13,850 13,200 816,930 11,273,634,000
19/06/2018 13,200 0.30 ▲ 2.27 12,900 13,200 12,850 241,310 3,185,292,000
18/06/2018 12,900 0.80 ▲ 6.20 12,100 12,900 12,100 556,690 7,181,301,000
15/06/2018 12,100 -0.20 ▼ -1.65 12,300 12,300 12,100 236,540 2,862,134,000
14/06/2018 12,300 0.50 ▲ 4.07 11,800 12,500 11,800 710,070 8,733,861,000
13/06/2018 11,800 0.60 ▲ 5.08 11,200 11,850 11,050 589,970 6,961,646,000
12/06/2018 11,200 0.05 ▲ 0.45 11,150 11,300 11,000 245,060 2,744,672,000
11/06/2018 11,150 0.40 ▲ 3.59 10,750 11,150 10,750 267,580 2,983,517,000
08/06/2018 10,750 -0.10 ▼ -0.93 10,850 10,950 10,750 203,810 2,190,957,500
07/06/2018 10,850 -0.05 ▼ -0.46 10,850 10,850 10,550 356,720 3,870,412,000
06/06/2018 10,850 -0.25 ▼ -2.30 11,100 11,000 10,550 445,520 4,833,892,000
05/06/2018 11,100 -0.65 ▼ -5.86 11,750 11,750 10,950 129,770 1,440,447,000
04/06/2018 11,750 -0.10 ▼ -0.85 11,750 12,300 11,400 1,081,410 12,706,567,500
01/06/2018 11,750 0.75 ▲ 6.38 11,000 11,750 11,200 1,289,500 15,151,625,000
31/05/2018 11,000 0.55 ▲ 5.00 10,450 11,000 10,350 287,930 3,167,230,000
30/05/2018 10,450 -0.30 ▼ -2.87 10,750 10,800 10,300 420,050 4,389,522,500
29/05/2018 10,750 0.50 ▲ 4.65 10,250 10,750 10,100 158,900 1,708,175,000
28/05/2018 10,250 0.20 ▲ 1.95 10,050 10,300 10,000 276,810 2,837,302,500
25/05/2018 10,050 -0.05 ▼ -0.50 10,100 10,350 9,960 133,900 1,345,695,000
24/05/2018 10,100 0.05 ▲ 0.50 10,050 10,150 9,930 98,640 996,264,000
23/05/2018 10,050 -0.05 ▼ -0.50 10,050 10,050 9,970 229,400 2,305,470,000
22/05/2018 10,050 -0.25 ▼ -2.49 10,300 10,300 9,980 146,090 1,468,204,500
21/05/2018 10,300 0.30 ▲ 2.91 10,000 10,300 9,940 158,610 1,633,683,000
18/05/2018 10,000 -0.02 ▼ -0.20 10,000 10,050 9,810 115,680 1,156,800,000
17/05/2018 10,000 0.10 ▲ 1.00 10,000 10,150 9,900 174,720 1,747,200,000
16/05/2018 10,000 0.10 ▲ 1.00 9,900 10,000 9,850 335,940 3,359,400,000
15/05/2018 9,900 -0.50 ▼ -5.05 10,400 10,450 9,810 171,360 1,696,464,000
14/05/2018 10,400 -0.60 ▼ -5.77 11,000 11,000 10,250 240,420 2,500,368,000
12/05/2018 11,000 -0.60 ▼ -5.45 11,600 11,600 10,800 1,060,340 11,663,740,000
11/05/2018 11,000 -0.60 ▼ -5.45 11,600 11,600 10,800 1,060,340 11,663,740,000
10/05/2018 11,600 -0.85 ▼ -7.33 12,450 11,600 11,600 359,860 4,174,376,000
09/05/2018 12,450 -0.90 ▼ -7.23 13,350 13,300 12,450 45,730 569,338,500
08/05/2018 13,350 0.80 ▲ 5.99 12,550 13,400 12,650 1,581,910 21,118,498,500
07/05/2018 12,550 0.80 ▲ 6.37 11,750 12,550 11,950 1,576,110 19,780,180,500
04/05/2018 11,750 0.75 ▲ 6.38 11,000 11,750 11,100 938,870 11,031,722,500
03/05/2018 11,000 0.10 ▲ 0.91 10,900 11,050 10,850 137,940 1,517,340,000
02/05/2018 10,900 0.45 ▲ 4.13 10,450 10,900 10,300 281,410 3,067,369,000
27/04/2018 10,450 -0.10 ▼ -0.96 10,550 10,600 10,000 151,390 1,582,025,500
26/04/2018 10,550 0.05 ▲ 0.47 10,500 10,600 10,400 195,570 2,063,263,500
24/04/2018 10,500 0.30 ▲ 2.86 10,200 10,500 10,050 212,770 2,234,085,000
23/04/2018 10,200 -0.15 ▼ -1.47 10,350 10,400 10,150 139,710 1,425,042,000
22/04/2018 10,350 0.20 ▲ 1.93 10,150 10,350 10,050 221,920 2,296,872,000
20/04/2018 10,350 0.20 ▲ 1.93 10,150 10,350 10,050 221,920 2,296,872,000
19/04/2018 10,150 -0.15 ▼ -1.48 10,150 10,250 10,000 173,040 1,756,356,000
18/04/2018 10,150 -0.30 ▼ -2.96 10,450 10,500 10,150 156,420 1,587,663,000
15/04/2018 10,500 -0.50 ▼ -4.76 11,000 11,000 10,250 183,020 1,921,710,000
13/04/2018 10,500 -0.50 ▼ -4.76 11,000 11,000 10,250 183,020 1,921,710,000
12/04/2018 11,000 0.35 ▲ 3.18 10,650 11,050 9,910 777,390 8,551,290,000
11/04/2018 10,650 -0.75 ▼ -7.04 11,400 11,300 10,650 1,600,090 17,040,958,500
10/04/2018 11,400 -0.75 ▼ -6.58 12,250 12,250 11,400 904,040 10,306,056,000
09/04/2018 12,250 -0.90 ▼ -7.35 13,150 13,150 12,250 350,110 4,288,847,500
06/04/2018 13,150 -0.75 ▼ -5.70 13,900 14,100 12,950 848,960 11,163,824,000
05/04/2018 13,900 0.70 ▲ 5.04 13,200 14,000 12,300 1,629,530 22,650,467,000
04/04/2018 13,200 -0.95 ▼ -7.20 14,150 13,350 13,200 368,930 4,869,876,000
03/04/2018 14,150 -1.05 ▼ -7.42 15,200 14,800 14,150 826,130 11,689,739,500
02/04/2018 15,200 -1.10 ▼ -7.24 16,300 16,100 15,200 517,340 7,863,568,000
30/03/2018 16,300 -0.20 ▼ -1.23 16,500 17,000 15,350 1,279,240 20,851,612,000
29/03/2018 16,500 1.05 ▲ 6.36 15,450 16,500 14,400 1,875,500 30,945,750,000
28/03/2018 15,450 -1.15 ▼ -7.44 16,600 16,600 15,450 890,440 13,757,298,000
27/03/2018 16,600 -0.45 ▼ -2.71 17,050 17,250 15,900 834,600 13,854,360,000
26/03/2018 17,050 0.95 ▲ 5.57 16,100 17,100 15,000 1,503,250 25,630,412,500
23/03/2018 16,100 -0.25 ▼ -1.55 16,350 16,150 15,250 1,682,890 27,094,529,000
22/03/2018 16,350 -1.20 ▼ -7.34 17,550 16,350 16,350 512,700 8,382,645,000
21/03/2018 17,550 -1.30 ▼ -7.41 18,850 18,850 17,550 14,970 262,723,500
20/03/2018 18,850 -1.40 ▼ -7.43 20,250 18,850 18,850 940 17,719,000
19/03/2018 20,250 -1.50 ▼ -7.41 21,750 20,250 20,250 499,250 10,109,812,500
16/03/2018 21,750 -3.35 ▼ -15.40 23,350 23,350 21,750 452,380 9,839,265,000
15/03/2018 23,350 -1.75 ▼ -7.49 25,100 26,850 23,350 1,639,990 38,293,766,500
14/03/2018 25,100 1.60 ▲ 6.37 23,500 25,100 21,900 1,860,630 46,701,813,000
13/03/2018 23,500 1.50 ▲ 6.38 22,000 23,500 22,050 2,007,600 47,178,600,000
12/03/2018 22,000 2.70 ▲ 12.27 19,300 20,650 19,350 1,249,580 27,490,760,000
09/03/2018 20,600 1.30 ▲ 6.31 19,300 20,650 19,350 1,512,470 31,156,882,000
08/03/2018 19,300 1.25 ▲ 6.48 18,050 19,300 16,800 1,473,520 28,438,936,000
07/03/2018 16,950 1.15 ▲ 6.78 16,900 18,050 16,850 1,265,920 21,457,344,000
06/03/2018 16,900 0.75 ▲ 4.44 16,150 17,150 16,050 980,110 16,563,859,000
05/03/2018 16,150 1.05 ▲ 6.50 15,100 16,150 15,100 1,374,000 22,190,100,000
02/03/2018 15,100 -0.15 ▼ -0.99 15,250 15,200 15,000 154,960 2,339,896,000
01/03/2018 15,250 -0.05 ▼ -0.33 15,300 15,350 15,200 108,210 1,650,202,500
28/02/2018 15,300 -0.05 ▼ -0.33 15,350 15,350 15,100 202,590 3,099,627,000
27/02/2018 15,350 -0.15 ▼ -0.98 15,500 15,550 15,300 182,160 2,796,156,000
26/02/2018 15,500 0.25 ▲ 1.61 15,250 15,650 15,300 620,650 9,620,075,000
23/02/2018 15,250 0.25 ▲ 1.64 15,000 15,300 15,000 236,920 3,613,030,000
22/02/2018 15,000 0.25 ▲ 1.67 14,750 15,000 14,750 312,170 4,682,550,000
21/02/2018 14,750 0.05 ▲ 0.34 14,750 14,850 14,600 192,270 2,835,982,500
13/02/2018 14,750 -0.20 ▼ -1.36 14,950 14,900 14,750 290,890 4,290,627,500
12/02/2018 14,950 -0.10 ▼ -0.67 15,050 15,100 14,900 403,360 6,030,232,000
09/02/2018 15,050 -0.10 ▼ -0.66 15,150 15,250 15,000 168,500 2,535,925,000
08/02/2018 15,150 0.35 ▲ 2.31 14,800 15,150 14,850 1,084,100 16,424,115,000
07/02/2018 14,800 -0.15 ▼ -1.01 14,950 14,850 14,600 319,310 4,725,788,000
06/02/2018 14,600 -0.35 ▼ -2.40 14,950 14,900 14,350 197,700 2,886,420,000
05/02/2018 14,950 -0.75 ▼ -5.02 15,700 15,700 14,800 233,270 3,487,386,500
02/02/2018 15,700 0.05 ▲ 0.32 15,650 15,900 15,700 464,150 7,287,155,000
01/02/2018 15,650 0.35 ▲ 2.24 15,300 15,750 15,300 760,650 11,904,172,500
31/01/2018 15,300 1.00 ▲ 6.54 14,300 15,300 14,300 2,194,850 33,581,205,000
30/01/2018 14,300 0.10 ▲ 0.70 14,200 14,350 14,250 140,490 2,009,007,000
29/01/2018 14,200 0.05 ▲ 0.35 14,200 14,250 14,150 235,090 3,338,278,000
26/01/2018 14,200 0.10 ▲ 0.70 14,100 14,250 14,100 284,450 4,039,190,000
25/01/2018 14,100 -0.10 ▼ -0.71 14,100 14,250 14,050 169,940 2,396,154,000
22/01/2018 14,100 -0.10 ▼ -0.71 14,200 14,200 14,000 169,370 2,388,117,000
19/01/2018 14,200 -0.10 ▼ -0.70 14,300 14,450 14,200 287,470 4,082,074,000
18/01/2018 14,300 0.35 ▲ 2.45 13,950 14,300 13,900 593,910 8,492,913,000
17/01/2018 13,950 0.60 ▲ 4.30 13,350 14,000 13,350 839,670 11,713,396,500
16/01/2018 13,350 0.05 ▲ 0.37 13,350 13,500 13,300 211,640 2,825,394,000
15/01/2018 13,350 0.05 ▲ 0.37 13,300 13,500 13,200 170,320 2,273,772,000
12/01/2018 13,300 0.05 ▲ 0.38 13,250 13,350 13,000 462,910 6,156,703,000
11/01/2018 13,250 -0.05 ▼ -0.38 13,300 13,300 13,150 265,600 3,519,200,000
10/01/2018 13,300 -0.05 ▼ -0.38 13,350 13,500 13,250 203,270 2,703,491,000
09/01/2018 13,350 -0.10 ▼ -0.75 13,450 13,500 13,300 320,920 4,284,282,000
08/01/2018 13,450 0.20 ▲ 1.49 13,250 13,500 13,200 1,334,250 17,945,662,500
07/01/2018 13,250 0.15 ▲ 1.13 13,100 13,400 13,000 520,330 6,894,372,500
05/01/2018 13,250 0.15 ▲ 1.13 13,100 13,400 13,000 520,330 6,894,372,500
04/01/2018 13,100 0.50 ▲ 3.82 12,600 13,100 12,500 617,570 8,090,167,000
03/01/2018 12,600 0.65 ▲ 5.16 11,950 12,600 11,950 826,360 10,412,136,000
02/01/2018 11,950 -0.10 ▼ -0.84 12,050 12,150 11,900 176,650 2,110,967,500
29/12/2017 12,050 -0.05 ▼ -0.41 12,100 12,150 11,950 276,930 3,337,006,500
28/12/2017 12,100 0.15 ▲ 1.24 11,950 12,200 11,950 206,790 2,502,159,000
27/12/2017 11,950 0.05 ▲ 0.42 11,950 12,000 11,850 185,500 2,216,725,000
26/12/2017 11,950 -0.15 ▼ -1.26 12,100 12,200 11,950 482,240 5,762,768,000
25/12/2017 12,100 -0.10 ▼ -0.83 12,100 12,250 12,000 192,340 2,327,314,000
22/12/2017 12,100 -0.05 ▼ -0.41 12,100 12,200 12,000 274,450 3,320,845,000
21/12/2017 12,100 -0.05 ▼ -0.41 12,150 12,300 12,050 210,900 2,551,890,000
20/12/2017 12,150 -0.25 ▼ -2.06 12,400 12,500 12,100 408,080 4,958,172,000
19/12/2017 12,500 -0.10 ▼ -0.80 12,600 12,550 12,500 17,020 212,750,000
18/12/2017 12,800 0.20 ▲ 1.56 12,600 12,800 12,650 169,460 2,169,088,000
15/12/2017 11,900 -0.85 ▼ -7.14 12,750 11,900 11,900 4,130 49,147,000
14/12/2017 12,750 -0.95 ▼ -7.45 13,700 12,750 12,750 3,930 50,107,500
13/12/2017 13,700 -1.00 ▼ -7.30 14,700 13,700 13,700 2,650 36,305,000
12/12/2017 14,700 -1.10 ▼ -6.96 15,000 15,000 14,700 644,340 9,471,798,000
11/12/2017 15,800 0.40 ▲ 2.60 15,600 16,100 15,500 643,090 10,160,822,000
01/01/1970 4,290 0.00 ■■ 0.00 4,290 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