Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +1.30 (+0.11%)
  • HNX-Index 278.88 +1.19 (+0.43%)
  • UPCOM-Index 88.18 -0.41 (-0.46%)
CTCP Tập Đoàn Thành Nam
Thanh Nam Group Joint Stock Company
Mã CK:      TNI      3.82      +0.01 (+0.26%)      (cập nhật 23:45 01/07/2022)
Đang giao dịch
TNI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/07/2022 3,820 0.01 0.26 3,810 3,890 3,630 18,490 70,631,800
30/06/2022 3,810 -0.03 -0.79 3,840 3,970 3,810 26,910 102,527,100
29/06/2022 3,840 0.00 ■■ 0.00 3,840 3,880 3,610 42,540 163,353,600
28/06/2022 3,840 0.09 2.34 3,750 3,850 3,680 29,130 111,859,200
27/06/2022 3,750 0.09 2.40 3,660 3,900 3,650 19,070 71,512,500
24/06/2022 3,660 -0.05 -1.37 3,710 3,800 3,460 15,460 56,583,600
23/06/2022 3,710 0.24 6.47 3,470 3,710 3,480 47,600 176,596,000
22/06/2022 3,470 0.22 6.34 3,250 3,470 3,260 46,400 161,008,000
21/06/2022 3,250 -0.24 -7.38 3,490 3,470 3,250 55,950 181,837,500
20/06/2022 3,490 -0.26 -7.45 3,750 3,740 3,490 35,160 122,708,400
17/06/2022 3,750 -0.25 -6.67 4,000 4,000 3,720 47,320 177,450,000
16/06/2022 4,000 -0.05 -1.25 4,050 4,180 3,990 31,340 125,360,000
15/06/2022 4,050 -0.30 -7.41 4,350 4,490 4,050 47,920 194,076,000
14/06/2022 4,350 -0.14 -3.22 4,490 4,480 4,190 27,780 120,843,000
13/06/2022 4,490 -0.21 -4.68 4,700 4,640 4,380 83,200 373,568,000
12/06/2022 4,700 -0.17 -3.62 4,870 4,860 4,690 24,680 115,996,000
10/06/2022 4,700 -0.17 -3.62 4,870 4,860 4,690 24,680 115,996,000
09/06/2022 4,870 0.08 1.64 4,790 4,940 4,790 22,380 108,990,600
08/06/2022 4,790 0.16 3.34 4,630 4,900 4,640 26,170 125,354,300
07/06/2022 4,630 -0.20 -4.32 4,830 4,930 4,560 38,450 178,023,500
06/06/2022 4,830 -0.10 -2.07 4,930 4,980 4,800 28,930 139,731,900
05/06/2022 4,930 -0.07 -1.42 5,000 5,000 4,910 18,440 90,909,200
03/06/2022 4,930 -0.07 -1.42 5,000 5,000 4,910 18,440 90,909,200
02/06/2022 5,000 -0.12 -2.40 5,120 5,190 4,950 36,760 183,800,000
01/06/2022 5,120 -0.16 -3.13 5,280 5,310 5,080 17,340 88,780,800
31/05/2022 5,280 -0.03 -0.57 5,310 5,340 5,200 44,070 232,689,600
30/05/2022 5,310 0.29 5.46 5,020 5,320 5,030 56,600 300,546,000
29/05/2022 5,020 0.07 1.39 4,950 5,050 4,940 49,570 248,841,400
27/05/2022 5,020 0.07 1.39 4,950 5,050 4,940 49,570 248,841,400
26/05/2022 4,950 -0.13 -2.63 5,080 5,080 4,900 32,640 161,568,000
25/05/2022 5,080 0.09 1.77 4,990 5,090 4,910 30,190 153,365,200
24/05/2022 4,990 -0.01 -0.20 5,000 5,100 4,900 18,370 91,666,300
23/05/2022 5,000 -0.06 -1.20 5,060 5,130 5,000 22,970 114,850,000
22/05/2022 5,060 -0.03 -0.59 5,090 5,190 5,000 21,870 110,662,200
20/05/2022 5,060 -0.03 -0.59 5,090 5,190 5,000 21,870 110,662,200
19/05/2022 5,090 -0.04 -0.79 5,130 5,120 4,840 19,610 99,814,900
18/05/2022 5,130 -0.03 -0.58 5,160 5,390 5,000 38,880 199,454,400
17/05/2022 5,160 0.33 6.40 4,830 5,160 4,830 25,480 131,476,800
16/05/2022 4,830 0.25 5.18 4,580 4,900 4,600 50,140 242,176,200
13/05/2022 4,580 -0.32 -6.99 4,900 5,100 4,570 50,650 231,977,000
12/05/2022 4,900 -0.33 -6.73 5,230 5,280 4,900 28,460 139,454,000
11/05/2022 5,230 0.00 ■■ 0.00 5,230 5,430 5,180 23,810 124,526,300
10/05/2022 5,230 0.25 4.78 4,980 5,240 4,700 36,990 193,457,700
09/05/2022 4,980 -0.37 -7.43 5,350 5,350 4,980 44,700 222,606,000
29/04/2022 5,940 0.21 3.54 5,730 5,950 5,700 54,060 321,116,400
28/04/2022 5,730 0.24 4.19 5,490 5,870 5,600 100,290 574,661,700
27/04/2022 5,490 0.35 6.38 5,140 5,490 5,100 71,470 392,370,300
26/04/2022 5,140 0.33 6.42 4,810 5,140 4,690 67,090 344,842,600
25/04/2022 4,810 -0.32 -6.65 5,130 5,390 4,790 70,770 340,403,700
23/04/2022 5,130 0.03 0.58 5,100 5,440 4,750 85,760 439,948,800
22/04/2022 5,130 0.03 0.58 5,100 5,440 4,750 85,760 439,948,800
21/04/2022 5,100 -0.38 -7.45 5,480 5,100 5,100 39,690 202,419,000
20/04/2022 5,480 -0.41 -7.48 5,890 5,600 5,480 117,730 645,160,400
19/04/2022 5,890 -0.44 -7.47 6,330 6,310 5,890 128,080 754,391,200
18/04/2022 6,330 -0.47 -7.42 6,800 6,800 6,330 134,810 853,347,300
16/04/2022 6,800 -0.28 -4.12 7,080 7,000 6,800 54,440 370,192,000
15/04/2022 6,800 -0.28 -4.12 7,080 7,000 6,800 54,440 370,192,000
14/04/2022 7,080 -0.22 -3.11 7,300 7,380 7,060 41,130 291,200,400
13/04/2022 7,300 0.32 4.38 6,980 7,300 6,710 104,870 765,551,000
12/04/2022 6,980 -0.52 -7.45 7,500 7,600 6,980 133,040 928,619,200
08/04/2022 7,500 -0.26 -3.47 7,760 7,890 7,500 82,860 621,450,000
07/04/2022 7,760 -0.10 -1.29 7,860 8,000 7,730 75,860 588,673,600
06/04/2022 7,860 -0.29 -3.69 8,150 8,150 7,830 119,930 942,649,800
05/04/2022 8,150 0.00 ■■ 0.00 8,150 8,200 8,100 74,550 607,582,500
04/04/2022 8,150 -0.15 -1.84 8,300 8,410 8,150 117,520 957,788,000
01/04/2022 8,300 0.09 1.08 8,210 8,500 7,640 166,570 1,382,531,000
31/03/2022 8,210 -0.39 -4.75 8,600 8,780 8,050 148,270 1,217,296,700
30/03/2022 8,600 -0.31 -3.60 8,910 9,280 8,290 309,010 2,657,486,000
29/03/2022 8,910 0.17 1.91 8,740 8,990 8,750 158,420 1,411,522,200
28/03/2022 8,740 -0.46 -5.26 9,200 9,100 8,600 225,520 1,971,044,800
25/03/2022 9,200 0.40 4.35 8,800 9,360 8,700 347,410 3,196,172,000
24/03/2022 8,800 0.05 0.57 8,750 8,900 8,600 167,060 1,470,128,000
23/03/2022 8,750 -0.04 -0.46 8,790 8,970 8,730 113,340 991,725,000
22/03/2022 8,790 0.05 0.57 8,740 8,990 8,740 186,480 1,639,159,200
21/03/2022 8,740 0.10 1.14 8,640 8,900 8,500 122,230 1,068,290,200
18/03/2022 8,640 -0.06 -0.69 8,700 9,100 8,600 151,690 1,310,601,600
17/03/2022 8,700 0.03 0.34 8,670 8,770 8,470 109,920 956,304,000
16/03/2022 8,670 0.42 4.84 8,250 8,770 8,250 86,930 753,683,100
15/03/2022 8,250 -0.14 -1.70 8,390 8,450 8,010 151,010 1,245,832,500
14/03/2022 8,390 -0.62 -7.39 9,010 8,920 8,380 198,230 1,663,149,700
11/03/2022 9,010 -0.23 -2.55 9,240 9,660 9,000 416,370 3,751,493,700
10/03/2022 9,240 0.35 3.79 8,890 9,400 8,870 307,600 2,842,224,000
09/03/2022 8,890 -0.01 -0.11 8,900 9,200 8,600 173,430 1,541,792,700
08/03/2022 8,900 0.19 2.13 8,710 9,310 8,200 400,490 3,564,361,000
07/03/2022 8,710 0.11 1.26 8,600 8,900 8,340 126,980 1,105,995,800
06/03/2022 8,600 0.26 3.02 8,340 8,920 8,500 244,430 2,102,098,000
04/03/2022 8,600 0.26 3.02 8,340 8,920 8,500 244,430 2,102,098,000
03/03/2022 8,340 0.54 6.47 7,800 8,340 7,790 335,150 2,795,151,000
02/03/2022 7,800 -0.15 -1.92 7,950 8,000 7,720 60,420 471,276,000
01/03/2022 7,950 0.10 1.26 7,850 8,090 7,900 117,660 935,397,000
28/02/2022 7,850 0.28 3.57 7,570 8,000 7,310 76,610 601,388,500
27/02/2022 7,570 0.07 0.92 7,500 7,700 7,500 45,250 342,542,500
25/02/2022 7,570 0.07 0.92 7,500 7,700 7,500 45,250 342,542,500
24/02/2022 7,500 -0.34 -4.53 7,840 7,860 7,320 99,240 744,300,000
23/02/2022 7,840 0.08 1.02 7,760 7,990 7,730 57,220 448,604,800
22/02/2022 7,760 -0.14 -1.80 7,900 8,000 7,690 82,930 643,536,800
21/02/2022 7,900 0.15 1.90 7,750 8,100 7,660 108,760 859,204,000
20/02/2022 7,750 0.00 ■■ 0.00 7,750 7,850 7,650 86,170 667,817,500
18/02/2022 7,750 0.00 ■■ 0.00 7,750 7,850 7,650 86,170 667,817,500
17/02/2022 7,750 0.07 0.90 7,680 7,940 7,700 52,860 409,665,000
16/02/2022 7,680 0.29 3.78 7,390 7,800 7,400 48,380 371,558,400
15/02/2022 7,390 -0.11 -1.49 7,500 7,480 7,230 62,390 461,062,100
14/02/2022 7,500 -0.47 -6.27 7,970 7,950 7,420 173,600 1,302,000,000
11/02/2022 7,970 -0.13 -1.63 8,100 8,100 7,900 52,400 417,628,000
10/02/2022 8,100 0.00 ■■ 0.00 8,100 8,200 8,060 44,250 358,425,000
09/02/2022 8,100 -0.10 -1.23 8,200 8,290 7,990 58,050 470,205,000
08/02/2022 8,200 0.19 2.32 8,010 8,370 8,010 63,280 518,896,000
07/02/2022 8,010 0.52 6.49 7,490 8,010 7,530 52,030 416,760,300
31/01/2022 7,490 0.19 2.54 7,300 7,500 7,200 46,740 350,082,600
28/01/2022 7,490 0.19 2.54 7,300 7,500 7,200 46,740 350,082,600
27/01/2022 7,300 -0.38 -5.21 7,680 7,680 7,200 44,760 326,748,000
26/01/2022 7,680 -0.05 -0.65 7,730 7,700 7,440 85,970 660,249,600
25/01/2022 7,730 0.21 2.72 7,520 7,790 7,320 68,160 526,876,800
24/01/2022 7,520 -0.34 -4.52 7,860 8,100 7,520 178,050 1,338,936,000
21/01/2022 7,860 0.51 6.49 7,350 7,860 7,780 71,940 565,448,400
20/01/2022 7,350 0.48 6.53 6,870 7,350 6,600 52,530 386,095,500
19/01/2022 7,000 -0.38 -5.43 7,380 7,500 6,900 101,590 711,130,000
18/01/2022 7,530 -0.40 -5.31 7,930 7,900 7,450 84,340 635,080,200
17/01/2022 8,280 -0.02 -0.24 8,300 8,700 8,220 93,620 775,173,600
16/01/2022 8,300 0.20 2.41 8,100 8,550 7,540 261,180 2,167,794,000
14/01/2022 8,300 0.20 2.41 8,100 8,550 7,540 261,180 2,167,794,000
13/01/2022 8,100 -0.60 -7.41 8,700 8,590 8,100 214,070 1,733,967,000
12/01/2022 8,700 -0.65 -7.47 9,350 9,340 8,700 251,910 2,191,617,000
11/01/2022 9,350 -0.57 -6.10 9,920 9,850 9,250 395,110 3,694,278,500
10/01/2022 9,920 0.30 3.02 9,620 10,250 9,500 516,560 5,124,275,200
09/01/2022 9,620 0.19 1.98 9,430 9,700 9,350 334,900 3,221,738,000
07/01/2022 9,620 0.19 1.98 9,430 9,700 9,350 334,900 3,221,738,000
06/01/2022 9,430 0.18 1.91 9,250 9,550 9,000 309,680 2,920,282,400
05/01/2022 9,250 -0.15 -1.62 9,400 9,400 9,000 162,370 1,501,922,500
04/01/2022 9,400 0.16 1.70 9,240 9,400 8,800 228,560 2,148,464,000
03/01/2022 9,630 -0.72 -7.48 10,350 10,700 9,630 1,921,240 18,501,541,200
31/12/2021 9,240 -0.52 -5.63 9,760 10,350 9,120 504,130 4,658,161,200
30/12/2021 9,760 0.63 6.45 9,130 9,760 9,500 252,090 2,460,398,400
29/12/2021 9,130 0.59 6.46 8,540 9,130 8,600 340,720 3,110,773,600
23/12/2021 8,640 0.35 4.05 8,290 8,800 8,300 298,210 2,576,534,400
22/12/2021 8,640 0.35 4.05 8,290 8,800 8,300 298,210 2,576,534,400
21/12/2021 8,290 0.04 0.48 8,250 8,490 8,060 265,230 2,198,756,700
20/12/2021 8,250 -0.25 -3.03 8,500 8,600 8,200 218,030 1,798,747,500
17/12/2021 8,500 -0.25 -2.94 8,750 8,900 8,500 258,740 2,199,290,000
16/12/2021 8,750 0.34 3.89 8,410 8,800 8,150 279,210 2,443,087,500
15/12/2021 8,410 -0.42 -4.99 8,830 8,900 8,300 338,060 2,843,084,600
14/12/2021 8,830 0.57 6.46 8,260 8,830 8,330 415,270 3,666,834,100
13/12/2021 8,260 0.54 6.54 7,720 8,260 7,720 172,070 1,421,298,200
12/12/2021 7,720 -0.57 -7.38 8,290 8,450 7,710 589,430 4,550,399,600
10/12/2021 7,720 -0.57 -7.38 8,290 8,450 7,710 589,430 4,550,399,600
09/12/2021 8,290 -0.62 -7.48 8,910 8,680 8,290 349,090 2,893,956,100
08/12/2021 8,910 -0.67 -7.52 9,580 9,450 8,910 355,770 3,169,910,700
07/12/2021 9,580 0.62 6.47 8,960 9,580 8,340 328,400 3,146,072,000
06/12/2021 8,960 -0.67 -7.48 9,630 9,600 8,960 345,770 3,098,099,200
04/12/2021 9,630 -0.72 -7.48 10,350 10,700 9,630 1,921,240 18,501,541,200
03/12/2021 9,630 -0.72 -7.48 10,350 10,700 9,630 1,921,240 18,501,541,200
02/12/2021 10,350 -0.75 -7.25 11,100 10,350 10,350 21,530 222,835,500
01/12/2021 11,100 -0.80 -7.21 11,900 11,100 11,100 42,830 475,413,000
30/11/2021 11,900 -0.85 -7.14 12,750 11,900 11,900 89,040 1,059,576,000
29/11/2021 12,750 -0.95 -7.45 13,700 14,650 12,750 1,199,860 15,298,215,000
28/11/2021 13,700 0.85 6.20 12,850 13,700 13,500 748,090 10,248,833,000
26/11/2021 13,700 0.85 6.20 12,850 13,700 13,500 748,090 10,248,833,000
25/11/2021 12,850 0.80 6.23 12,050 12,850 12,550 838,160 10,770,356,000
24/11/2021 12,050 0.75 6.22 11,300 12,050 12,050 132,440 1,595,902,000
23/11/2021 11,300 0.70 6.19 10,600 11,300 9,860 704,070 7,955,991,000
22/11/2021 10,600 0.65 6.13 9,950 10,600 9,800 1,061,170 11,248,402,000
19/11/2021 9,950 0.65 6.53 9,300 9,950 8,650 686,730 6,832,963,500
18/11/2021 9,300 0.60 6.45 8,700 9,300 9,300 106,830 993,519,000
17/11/2021 8,700 0.56 6.44 8,140 8,700 8,500 320,530 2,788,611,000
16/11/2021 8,140 0.53 6.51 7,610 8,140 7,610 1,599,460 13,019,604,400
15/11/2021 7,610 0.49 6.44 7,120 7,610 7,610 207,950 1,582,499,500
14/11/2021 7,120 0.46 6.46 6,660 7,120 6,670 375,470 2,673,346,400
12/11/2021 7,120 0.46 6.46 6,660 7,120 6,670 375,470 2,673,346,400
11/11/2021 6,660 0.43 6.46 6,230 6,660 6,200 482,060 3,210,519,600
10/11/2021 6,230 0.02 0.32 6,210 6,290 6,110 244,380 1,522,487,400
09/11/2021 6,210 -0.14 -2.25 6,350 6,460 6,160 285,130 1,770,657,300
08/11/2021 6,350 0.25 3.94 6,100 6,400 6,000 270,920 1,720,342,000
07/11/2021 6,100 0.08 1.31 6,020 6,200 5,950 199,670 1,217,987,000
05/11/2021 6,100 0.08 1.31 6,020 6,200 5,950 199,670 1,217,987,000
04/11/2021 6,240 -0.46 -7.37 6,700 6,700 6,240 679,110 4,237,646,400
03/11/2021 6,240 -0.46 -7.37 6,700 6,700 6,240 679,110 4,237,646,400
02/11/2021 6,700 0.34 5.07 6,360 6,700 6,300 438,530 2,938,151,000
01/11/2021 6,360 0.41 6.45 5,950 6,360 6,100 356,090 2,264,732,400
31/10/2021 5,950 0.38 6.39 5,570 5,950 5,610 537,310 3,196,994,500
29/10/2021 5,950 0.38 6.39 5,570 5,950 5,610 537,310 3,196,994,500
28/10/2021 5,570 0.10 1.80 5,470 5,750 5,290 377,170 2,100,836,900
27/10/2021 5,470 -0.06 -1.10 5,530 5,660 5,310 344,010 1,881,734,700
26/10/2021 5,530 0.03 0.54 5,500 5,650 5,310 336,380 1,860,181,400
25/10/2021 5,500 0.21 3.82 5,290 5,600 5,110 440,120 2,420,660,000
23/10/2021 5,290 0.16 3.02 5,130 5,400 5,100 338,820 1,792,357,800
22/10/2021 5,290 0.16 3.02 5,130 5,400 5,100 338,820 1,792,357,800
21/10/2021 5,130 0.33 6.43 4,800 5,130 4,820 602,200 3,089,286,000
20/10/2021 4,800 0.31 6.46 4,490 4,800 4,530 526,250 2,526,000,000
19/10/2021 4,490 0.11 2.45 4,380 4,600 4,300 246,150 1,105,213,500
18/10/2021 4,380 0.02 0.46 4,360 4,490 4,370 143,830 629,975,400
16/10/2021 4,360 -0.09 -2.06 4,450 4,610 4,280 192,890 841,000,400
15/10/2021 4,360 -0.09 -2.06 4,450 4,610 4,280 192,890 841,000,400
14/10/2021 4,450 0.17 3.82 4,280 4,500 4,250 258,970 1,152,416,500
13/10/2021 4,280 0.09 2.10 4,190 4,310 4,190 142,060 608,016,800
12/10/2021 4,190 0.01 0.24 4,180 4,240 4,150 116,040 486,207,600
11/10/2021 4,180 -0.02 -0.48 4,200 4,250 4,100 116,320 486,217,600
08/10/2021 4,200 -0.12 -2.86 4,320 4,340 4,180 140,760 591,192,000
07/10/2021 4,320 0.17 3.94 4,150 4,350 4,180 134,680 581,817,600
06/10/2021 4,150 0.10 2.41 4,050 4,150 4,050 96,520 400,558,000
05/10/2021 4,050 -0.05 -1.23 4,100 4,110 4,030 91,450 370,372,500
04/10/2021 4,100 0.10 2.44 4,000 4,190 3,980 90,950 372,895,000
01/10/2021 4,000 -0.10 -2.50 4,100 4,110 4,000 104,030 416,120,000
30/09/2021 4,100 0.06 1.46 4,040 4,110 4,000 65,370 268,017,000
29/09/2021 4,040 -0.06 -1.49 4,100 4,080 3,870 64,310 259,812,400
28/09/2021 4,100 0.11 2.68 3,990 4,100 3,720 210,200 861,820,000
27/09/2021 3,990 -0.30 -7.52 4,290 4,290 3,990 323,080 1,289,089,200
26/09/2021 4,290 -0.19 -4.43 4,480 4,450 4,200 226,200 970,398,000
24/09/2021 4,290 -0.19 -4.43 4,480 4,450 4,200 226,200 970,398,000
23/09/2021 4,480 -0.18 -4.02 4,660 4,980 4,440 554,090 2,482,323,200
22/09/2021 4,660 0.30 6.44 4,360 4,660 4,400 333,150 1,552,479,000
21/09/2021 4,360 -0.11 -2.52 4,470 4,450 4,250 308,740 1,346,106,400
20/09/2021 4,470 0.07 1.57 4,400 4,600 4,340 365,150 1,632,220,500
17/09/2021 4,400 0.11 2.50 4,290 4,530 4,180 247,390 1,088,516,000
16/09/2021 4,290 -0.22 -5.13 4,510 4,600 4,220 251,460 1,078,763,400
15/09/2021 4,510 0.29 6.43 4,220 4,510 4,220 592,840 2,673,708,400
14/09/2021 4,220 0.27 6.40 3,950 4,220 4,100 523,720 2,210,098,400
13/09/2021 3,950 0.25 6.33 3,700 3,950 3,690 363,070 1,434,126,500
11/09/2021 3,700 0.02 0.54 3,680 3,750 3,640 73,980 273,726,000
10/09/2021 3,700 0.02 0.54 3,680 3,750 3,640 73,980 273,726,000
09/09/2021 3,680 0.02 0.54 3,660 3,760 3,650 66,170 243,505,600
08/09/2021 3,660 -0.06 -1.64 3,720 3,700 3,620 64,330 235,447,800
07/09/2021 3,720 -0.13 -3.49 3,850 3,880 3,630 127,150 472,998,000
06/09/2021 3,850 0.11 2.86 3,740 3,880 3,740 170,680 657,118,000
05/09/2021 3,510 0.21 5.98 3,300 3,350 3,290 79,720 279,817,200
03/09/2021 3,320 0.02 0.60 3,300 3,350 3,290 30,140 100,064,800
01/09/2021 3,740 -0.04 -1.07 3,780 3,830 3,700 115,010 430,137,400
31/08/2021 3,780 0.13 3.44 3,650 3,830 3,730 268,290 1,014,136,200
30/08/2021 3,650 0.08 2.19 3,570 3,680 3,600 112,080 409,092,000
27/08/2021 3,570 0.01 0.28 3,560 3,580 3,460 65,160 232,621,200
26/08/2021 3,560 0.11 3.09 3,450 3,650 3,410 97,310 346,423,600
25/08/2021 3,450 -0.04 -1.16 3,490 3,470 3,310 65,470 225,871,500
24/08/2021 3,490 -0.03 -0.86 3,520 3,530 3,460 56,360 196,696,400
23/08/2021 3,520 0.02 0.57 3,500 3,580 3,460 75,570 266,006,400
20/08/2021 3,500 0.04 1.14 3,460 3,590 3,420 164,520 575,820,000
19/08/2021 3,460 -0.07 -2.02 3,530 3,510 3,450 66,780 231,058,800
18/08/2021 3,530 -0.04 -1.13 3,570 3,570 3,480 91,520 323,065,600
17/08/2021 3,570 -0.05 -1.40 3,620 3,680 3,550 76,600 273,462,000
16/08/2021 3,620 0.09 2.49 3,530 3,630 3,530 123,520 447,142,400
13/08/2021 3,530 0.01 0.28 3,520 3,550 3,460 51,910 183,242,300
12/08/2021 3,520 0.02 0.57 3,500 3,520 3,450 89,810 316,131,200
11/08/2021 3,500 -0.02 -0.57 3,520 3,500 3,440 76,600 268,100,000
10/08/2021 3,520 0.04 1.14 3,480 3,550 3,460 30,330 106,761,600
09/08/2021 3,480 -0.02 -0.57 3,500 3,500 3,400 48,360 168,292,800
06/08/2021 3,500 -0.01 -0.29 3,510 3,570 3,480 41,560 145,460,000
05/08/2021 3,510 0.11 3.13 3,400 3,570 3,370 79,720 279,817,200
04/08/2021 3,400 0.08 2.35 3,320 3,400 3,310 56,640 192,576,000
03/08/2021 3,320 0.02 0.60 3,300 3,350 3,290 30,140 100,064,800
02/08/2021 3,300 -0.01 -0.30 3,310 3,350 3,250 33,440 110,352,000
30/07/2021 3,310 0.02 0.60 3,290 3,330 3,260 43,540 144,117,400
29/07/2021 3,290 0.09 2.74 3,200 3,290 3,200 46,490 152,952,100
28/07/2021 3,200 0.01 0.31 3,190 3,210 3,160 30,140 96,448,000
27/07/2021 3,190 -0.02 -0.63 3,190 3,250 3,160 40,190 128,206,100
26/07/2021 3,190 -0.01 -0.31 3,200 3,190 3,000 66,320 211,560,800
23/07/2021 3,200 -0.07 -2.19 3,270 3,270 3,190 31,660 101,312,000
21/07/2021 3,170 0.03 0.95 3,140 3,290 3,150 39,130 124,042,100
20/07/2021 3,150 0.01 0.32 3,140 3,200 3,000 62,130 195,709,500
19/07/2021 3,140 -0.22 -7.01 3,360 3,300 3,130 86,260 270,856,400
17/07/2021 3,360 -0.10 -2.98 3,460 3,460 3,360 42,890 144,110,400
16/07/2021 3,360 -0.10 -2.98 3,460 3,460 3,360 42,890 144,110,400
15/07/2021 3,460 -0.02 -0.58 3,480 3,480 3,400 40,260 139,299,600
14/07/2021 3,480 0.08 2.30 3,400 3,500 3,400 31,490 109,585,200
13/07/2021 3,400 0.17 5.00 3,230 3,400 3,190 36,100 122,740,000
12/07/2021 3,230 -0.24 -7.43 3,470 3,420 3,230 84,260 272,159,800
09/07/2021 3,470 -0.06 -1.73 3,530 3,530 3,400 70,290 243,906,300
08/07/2021 3,530 0.07 1.98 3,460 3,650 3,450 33,310 117,584,300
07/07/2021 3,460 -0.14 -4.05 3,600 3,600 3,400 109,990 380,565,400
06/07/2021 3,600 -0.14 -3.89 3,740 3,750 3,600 84,670 304,812,000
05/07/2021 3,740 -0.10 -2.67 3,840 3,840 3,700 73,310 274,179,400
02/07/2021 3,840 0.02 0.52 3,820 3,850 3,810 45,290 173,913,600
01/07/2021 3,820 -0.03 -0.79 3,850 3,850 3,820 66,930 255,672,600
30/06/2021 3,850 -0.04 -1.04 3,890 3,900 3,850 68,820 264,957,000
29/06/2021 3,890 -0.01 -0.26 3,900 3,920 3,870 83,920 326,448,800
28/06/2021 3,900 -0.02 -0.51 3,920 3,950 3,890 101,600 396,240,000
25/06/2021 3,920 0.02 0.51 3,900 3,990 3,880 56,660 222,107,200
24/06/2021 3,900 -0.03 -0.77 3,930 3,930 3,860 123,850 483,015,000
23/06/2021 3,930 -0.07 -1.78 4,000 4,010 3,910 87,500 343,875,000
22/06/2021 4,000 -0.06 -1.50 4,060 4,100 3,970 160,460 641,840,000
21/06/2021 4,060 0.14 3.45 3,940 4,140 3,910 201,210 816,912,600
18/06/2021 3,940 0.02 0.51 3,920 3,970 3,920 81,900 322,686,000
17/06/2021 3,920 0.07 1.79 3,850 3,980 3,800 98,660 386,747,200
16/06/2021 3,850 0.04 1.04 3,810 3,890 3,750 57,020 219,527,000
15/06/2021 3,820 -0.02 -0.52 3,840 3,850 3,810 23,360 89,235,200
14/06/2021 3,840 -0.04 -1.04 3,880 3,950 3,840 76,830 295,027,200
11/06/2021 3,880 -0.01 -0.26 3,890 3,990 3,880 86,880 337,094,400
10/06/2021 3,890 -0.01 -0.26 3,900 3,970 3,850 33,620 130,781,800
09/06/2021 3,900 0.01 0.26 3,890 3,910 3,800 70,230 273,897,000
08/06/2021 3,890 -0.11 -2.83 4,000 4,050 3,850 89,240 347,143,600
07/06/2021 4,000 -0.04 -1.00 4,040 4,200 3,950 99,620 398,480,000
04/06/2021 4,040 -0.01 -0.25 4,050 4,180 3,980 206,510 834,300,400
03/06/2021 4,050 0.26 6.42 3,790 4,050 3,800 183,420 742,851,000
02/06/2021 3,790 0.09 2.37 3,700 3,800 3,720 46,090 174,681,100
01/06/2021 3,700 0.02 0.54 3,680 3,710 3,600 133,510 493,987,000
31/05/2021 3,680 -0.12 -3.26 3,750 3,750 3,680 127,430 468,942,400
28/05/2021 3,750 -0.01 -0.27 3,750 3,820 3,710 84,760 317,850,000
27/05/2021 3,750 -0.13 -3.47 3,880 3,880 3,740 170,810 640,537,500
26/05/2021 3,880 -0.04 -1.03 3,920 3,940 3,860 89,880 348,734,400
25/05/2021 3,920 0.01 0.26 3,910 3,980 3,920 97,380 381,729,600
24/05/2021 3,910 0.05 1.28 3,860 4,000 3,860 94,380 369,025,800
23/05/2021 3,860 -0.01 -0.26 3,870 3,970 3,760 137,300 529,978,000
21/05/2021 3,860 -0.01 -0.26 3,870 3,970 3,760 137,300 529,978,000
20/05/2021 3,870 -0.10 -2.58 3,970 3,970 3,840 153,890 595,554,300
19/05/2021 3,970 -0.01 -0.25 3,980 4,040 3,960 89,980 357,220,600
18/05/2021 3,980 0.03 0.75 3,950 4,050 3,920 82,890 329,902,200
17/05/2021 3,950 -0.01 -0.25 3,960 4,060 3,940 138,480 546,996,000
16/05/2021 3,960 -0.04 -1.01 4,000 4,040 3,920 140,810 557,607,600
14/05/2021 3,960 -0.04 -1.01 4,000 4,040 3,920 140,810 557,607,600
13/05/2021 4,000 -0.08 -2.00 4,080 4,100 4,000 134,640 538,560,000
12/05/2021 4,080 0.06 1.47 4,020 4,120 4,000 96,980 395,678,400
11/05/2021 4,020 0.02 0.50 4,020 4,130 3,950 134,060 538,921,200
10/05/2021 4,020 -0.06 -1.49 4,080 4,090 3,900 180,290 724,765,800
09/05/2021 4,080 -0.18 -4.41 4,260 4,260 4,050 154,830 631,706,400
07/05/2021 4,080 -0.18 -4.41 4,260 4,260 4,050 154,830 631,706,400
06/05/2021 4,260 -0.05 -1.17 4,310 4,440 4,240 185,870 791,806,200
05/05/2021 4,310 0.28 6.50 4,030 4,310 4,070 212,040 913,892,400
04/05/2021 4,030 -0.15 -3.72 4,180 4,100 4,000 161,980 652,779,400
03/05/2021 4,100 0.26 6.34 3,840 4,100 3,580 330 1,353,000
30/04/2021 4,180 0.06 1.44 4,120 4,220 4,000 210,090 878,176,200
29/04/2021 4,180 0.06 1.44 4,120 4,220 4,000 210,090 878,176,200
28/04/2021 4,120 -0.30 -7.28 4,420 4,260 4,120 494,550 2,037,546,000
27/04/2021 4,420 -0.16 -3.62 4,580 4,550 4,400 99,890 441,513,800
26/04/2021 4,580 0.02 0.44 4,560 4,750 4,500 318,930 1,460,699,400
23/04/2021 4,560 0.03 0.66 4,530 4,610 4,360 210,060 957,873,600
22/04/2021 4,530 -0.13 -2.87 4,660 4,850 4,510 214,200 970,326,000
21/04/2021 4,660 0.30 6.44 4,360 4,660 4,400 263,020 1,225,673,200
20/04/2021 4,660 0.30 6.44 4,360 4,660 4,400 263,020 1,225,673,200
19/04/2021 4,360 -0.23 -5.28 4,590 4,500 4,270 348,950 1,521,422,000
16/04/2021 4,590 -0.34 -7.41 4,930 4,920 4,590 350,830 1,610,309,700
15/04/2021 4,930 -0.12 -2.43 5,050 5,100 4,900 366,600 1,807,338,000
14/04/2021 5,050 0.10 1.98 4,950 5,130 4,650 488,460 2,466,723,000
13/04/2021 4,950 0.11 2.22 4,840 5,170 4,840 614,720 3,042,864,000
12/04/2021 4,840 0.31 6.40 4,530 4,840 4,530 458,480 2,219,043,200
09/04/2021 4,530 0.09 1.99 4,440 4,700 4,350 339,330 1,537,164,900
08/04/2021 4,440 -0.12 -2.70 4,560 4,600 4,270 437,190 1,941,123,600
07/04/2021 4,560 0.18 3.95 4,380 4,640 4,380 444,880 2,028,652,800
06/04/2021 4,380 0.28 6.39 4,100 4,380 4,200 690,760 3,025,528,800
05/04/2021 4,100 0.26 6.34 3,840 4,100 3,820 576,890 2,365,249,000
02/04/2021 3,840 -0.02 -0.52 3,840 3,890 3,780 172,140 661,017,600
01/04/2021 3,840 0.05 1.30 3,790 3,860 3,740 182,950 702,528,000
31/03/2021 3,790 -0.01 -0.26 3,800 3,820 3,760 102,820 389,687,800
30/03/2021 3,800 -0.06 -1.58 3,860 3,920 3,780 199,210 756,998,000
29/03/2021 3,860 0.21 5.44 3,650 3,870 3,640 386,670 1,492,546,200
26/03/2021 3,650 -0.02 -0.55 3,650 3,660 3,500 137,720 502,678,000
25/03/2021 3,650 0.02 0.55 3,630 3,720 3,620 202,280 738,322,000
24/03/2021 3,630 -0.14 -3.86 3,770 3,770 3,600 141,550 513,826,500
23/03/2021 3,770 0.06 1.59 3,710 3,810 3,730 152,110 573,454,700
22/03/2021 3,710 -0.01 -0.27 3,710 3,710 3,600 188,230 698,333,300
19/03/2021 3,710 -0.13 -3.50 3,840 3,810 3,690 178,060 660,602,600
18/03/2021 3,840 -0.09 -2.34 3,930 3,900 3,800 198,030 760,435,200
17/03/2021 3,930 0.05 1.27 3,880 3,940 3,880 177,020 695,688,600
16/03/2021 3,880 0.06 1.55 3,820 3,930 3,800 312,030 1,210,676,400
15/03/2021 3,820 0.15 3.93 3,670 3,840 3,680 228,640 873,404,800
12/03/2021 3,670 -0.03 -0.82 3,700 3,730 3,670 94,950 348,466,500
11/03/2021 3,700 0.04 1.08 3,660 3,700 3,630 121,430 449,291,000
10/03/2021 3,660 -0.04 -1.09 3,700 3,740 3,650 123,060 450,399,600
09/03/2021 3,700 0.05 1.35 3,650 3,740 3,600 153,630 568,431,000
08/03/2021 3,650 0.08 2.19 3,570 3,700 3,550 161,170 588,270,500
05/03/2021 3,570 0.03 0.84 3,540 3,600 3,460 89,950 321,121,500
04/03/2021 3,540 -0.09 -2.54 3,630 3,800 3,500 194,140 687,255,600
03/03/2021 3,630 0.23 6.34 3,400 3,630 3,400 242,000 878,460,000
02/03/2021 3,400 0.03 0.88 3,370 3,480 3,370 97,140 330,276,000
01/03/2021 3,370 0.03 0.89 3,340 3,400 3,330 65,140 219,521,800
26/02/2021 3,340 0.01 0.30 3,340 3,380 3,310 54,290 181,328,600
25/02/2021 3,340 0.01 0.30 3,330 3,380 3,310 72,230 241,248,200
24/02/2021 3,330 -0.03 -0.90 3,360 3,450 3,290 111,350 370,795,500
23/02/2021 3,360 -0.01 -0.30 3,360 3,370 3,320 84,270 283,147,200
22/02/2021 3,360 -0.02 -0.60 3,380 3,400 3,330 67,970 228,379,200
19/02/2021 3,380 0.06 1.78 3,320 3,490 3,270 119,770 404,822,600
18/02/2021 3,320 -0.02 -0.60 3,340 3,370 3,300 77,410 257,001,200
17/02/2021 3,340 0.10 2.99 3,240 3,350 3,240 86,890 290,212,600
10/02/2021 3,240 0.14 4.32 3,100 3,240 3,050 54,520 176,644,800
09/02/2021 3,240 0.14 4.32 3,100 3,240 3,050 54,520 176,644,800
08/02/2021 3,100 -0.09 -2.90 3,190 3,220 3,060 73,830 228,873,000
05/02/2021 3,190 0.02 0.63 3,170 3,200 3,120 54,450 173,695,500
05/01/2021 3,820 0.22 5.76 3,600 3,830 3,600 148,290 566,467,800
04/01/2021 3,600 0.23 6.39 3,370 3,600 3,440 482,120 1,735,632,000
01/01/2021 3,370 0.16 4.75 3,210 3,390 3,210 4,189,350 14,118,109,500
31/12/2020 3,370 0.16 4.75 3,210 3,390 3,210 4,189,350 14,118,109,500
30/12/2020 3,210 0.03 0.93 3,180 3,280 3,140 1,700,880 5,459,824,800
29/12/2020 3,180 0.00 ■■ 0.00 3,190 3,210 3,140 105,511 335,524,980
28/12/2020 3,190 0.10 3.13 3,080 3,200 3,080 178,506 569,434,140
27/12/2020 3,080 0.00 ■■ 0.00 3,090 3,190 3,020 134,524 414,333,920
25/12/2020 3,080 0.00 ■■ 0.00 3,090 3,190 3,020 134,524 414,333,920
24/12/2020 3,090 -0.20 -6.47 3,240 3,260 3,030 92,289 285,173,010
23/12/2020 3,240 0.10 3.09 3,180 3,330 3,200 198,447 642,968,280
22/12/2020 3,180 0.20 6.29 2,980 3,180 2,980 381,412 1,212,890,160
21/12/2020 2,980 0.00 ■■ 0.00 2,970 2,990 2,950 85,287 254,155,260
20/12/2020 2,970 0.00 ■■ 0.00 2,950 2,980 2,930 55,710 165,458,700
18/12/2020 2,970 0.00 ■■ 0.00 2,950 2,980 2,930 55,710 165,458,700
17/12/2020 2,950 0.00 ■■ 0.00 2,980 2,990 2,940 33,823 99,777,850
16/12/2020 2,980 0.00 ■■ 0.00 2,970 3,000 2,970 45,935 136,886,300
15/12/2020 2,970 0.10 3.37 2,920 3,090 2,900 110,159 327,172,230
14/12/2020 2,920 0.00 ■■ 0.00 2,930 2,940 2,910 32,679 95,422,680
13/12/2020 2,930 0.00 ■■ 0.00 2,950 2,960 2,900 50,983 149,380,190
11/12/2020 2,930 0.00 ■■ 0.00 2,950 2,960 2,900 50,983 149,380,190
10/12/2020 2,950 0.00 ■■ 0.00 2,960 2,960 2,920 48,231 142,281,450
09/12/2020 2,960 0.00 ■■ 0.00 2,970 2,970 2,930 59,994 177,582,240
08/12/2020 2,970 0.00 ■■ 0.00 2,980 2,990 2,960 12,635 37,525,950
07/12/2020 2,980 0.00 ■■ 0.00 2,980 3,030 2,970 42,981 128,083,380
04/12/2020 2,950 0.05 1.69 2,900 3,080 2,900 503,860 1,486,387,000
03/12/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,870 36,113 104,727,700
02/12/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,860 20,828 60,401,200
01/12/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,850 111,561 323,526,900
30/11/2020 2,900 -0.01 -0.34 2,900 2,910 2,880 521,880 1,513,452,000
27/11/2020 2,900 -0.01 -0.34 2,900 2,910 2,890 482,710 1,399,859,000
26/11/2020 2,900 -0.03 -1.03 2,930 2,930 2,900 434,470 1,259,963,000
25/11/2020 2,930 -0.02 -0.68 2,950 2,960 2,900 828,310 2,426,948,300
24/11/2020 2,950 -0.01 -0.34 2,950 2,970 2,900 1,097,020 3,236,209,000
23/11/2020 2,950 -0.01 -0.34 2,960 2,960 2,920 524,990 1,548,720,500
22/11/2020 2,960 0.00 ■■ 0.00 2,950 2,980 2,920 45,327 134,167,920
20/11/2020 2,960 0.00 ■■ 0.00 2,950 2,980 2,920 45,327 134,167,920
19/11/2020 2,950 0.00 ■■ 0.00 2,930 3,010 2,910 46,721 137,826,950
18/11/2020 2,930 -0.02 -0.68 2,950 2,980 2,930 352,140 1,031,770,200
17/11/2020 2,950 0.00 ■■ 0.00 2,990 2,990 2,950 45,180 133,281,000
16/11/2020 2,990 0.00 ■■ 0.00 2,990 3,010 2,910 67,093 200,608,070
13/11/2020 2,990 0.00 ■■ 0.00 3,000 3,000 2,980 45,335 135,551,650
12/11/2020 3,000 0.00 ■■ 0.00 3,010 3,020 2,980 15,618 46,854,000
11/11/2020 3,010 0.00 ■■ 0.00 3,000 3,020 2,990 19,662 59,182,620
10/11/2020 3,000 0.00 ■■ 0.00 3,000 3,040 2,990 47,961 143,883,000
09/11/2020 3,000 0.00 ■■ 0.00 3,030 3,040 3,000 26,833 80,499,000
06/11/2020 3,030 0.00 ■■ 0.00 3,040 3,040 3,000 34,708 105,165,240
05/11/2020 3,040 0.00 ■■ 0.00 3,060 3,060 3,000 35,979 109,376,160
04/11/2020 3,060 0.00 ■■ 0.00 3,040 3,090 3,040 29,231 89,446,860
03/11/2020 3,040 0.00 ■■ 0.00 3,020 3,130 3,000 47,669 144,913,760
02/11/2020 3,020 0.00 ■■ 0.00 3,020 3,030 2,990 22,090 66,711,800
30/10/2020 3,020 0.00 ■■ 0.00 3,020 3,020 2,980 36,183 109,272,660
29/10/2020 3,020 0.00 ■■ 0.00 3,030 3,020 2,960 58,868 177,781,360
28/10/2020 3,030 0.00 ■■ 0.00 3,030 3,030 2,980 75,461 228,646,830
27/10/2020 3,030 0.00 ■■ 0.00 3,030 3,030 2,980 98,983 299,918,490
26/10/2020 3,030 0.00 ■■ 0.00 3,050 3,070 3,010 60,945 184,663,350
23/10/2020 3,050 0.00 ■■ 0.00 3,050 3,050 3,020 64,081 195,447,050
22/10/2020 3,050 0.00 ■■ 0.00 3,070 3,060 3,000 66,314 202,257,700
21/10/2020 3,070 0.00 ■■ 0.00 3,070 3,080 3,020 100,123 307,377,610
20/10/2020 3,070 0.00 ■■ 0.00 3,070 3,100 3,060 35,693 109,577,510
19/10/2020 3,070 0.00 ■■ 0.00 3,080 3,120 3,070 31,300 96,091,000
18/10/2020 3,080 0.00 ■■ 0.00 3,090 3,110 3,050 35,331 108,819,480
16/10/2020 3,080 0.00 ■■ 0.00 3,090 3,110 3,050 35,331 108,819,480
15/10/2020 3,090 -0.04 -1.29 3,130 3,140 3,080 721,090 2,228,168,100
14/10/2020 3,130 0.00 ■■ 0.00 3,130 3,150 3,110 58,034 181,646,420
13/10/2020 3,130 0.00 ■■ 0.00 3,110 3,180 3,100 38,799 121,440,870
12/10/2020 3,110 -0.10 -3.22 3,190 3,200 3,110 64,213 199,702,430
11/10/2020 3,190 0.00 ■■ 0.00 3,200 3,210 3,170 76,970 245,534,300
09/10/2020 3,190 0.00 ■■ 0.00 3,200 3,210 3,170 76,970 245,534,300
08/10/2020 3,200 0.00 ■■ 0.00 3,210 3,240 3,160 76,797 245,750,400
07/10/2020 3,210 0.00 ■■ 0.00 3,210 3,270 3,120 116,152 372,847,920
06/10/2020 3,210 0.10 3.12 3,110 3,220 3,080 129,518 415,752,780
05/10/2020 3,110 0.00 ■■ 0.00 3,080 3,150 3,080 85,538 266,023,180
04/10/2020 3,080 0.00 ■■ 0.00 3,110 3,150 3,050 117,542 362,029,360
02/10/2020 3,080 0.00 ■■ 0.00 3,110 3,150 3,050 117,542 362,029,360
01/10/2020 3,110 0.00 ■■ 0.00 3,080 3,150 3,080 41,933 130,411,630
30/09/2020 3,080 0.00 ■■ 0.00 3,110 3,120 3,060 57,426 176,872,080
29/09/2020 3,110 -0.10 -3.22 3,160 3,170 3,110 101,387 315,313,570
28/09/2020 3,160 0.00 ■■ 0.00 3,170 3,170 3,130 59,032 186,541,120
25/09/2020 3,170 0.00 ■■ 0.00 3,180 3,180 3,130 49,476 156,838,920
24/09/2020 3,180 0.00 ■■ 0.00 3,180 3,180 3,140 80,477 255,916,860
23/09/2020 3,180 0.00 ■■ 0.00 3,180 3,190 3,130 59,213 188,297,340
22/09/2020 3,180 0.00 ■■ 0.00 3,220 3,200 3,160 49,923 158,755,140
21/09/2020 3,220 0.00 ■■ 0.00 3,250 3,290 3,190 67,338 216,828,360
18/09/2020 3,250 0.10 3.08 3,170 3,360 3,110 141,054 458,425,500
17/09/2020 3,170 -0.10 -3.15 3,290 3,300 3,120 132,711 420,693,870
16/09/2020 3,290 -0.10 -3.04 3,400 3,390 3,250 86,487 284,542,230
15/09/2020 3,400 0.20 5.88 3,240 3,460 3,280 344,403 1,170,970,200
14/09/2020 3,240 0.20 6.17 3,030 3,240 3,010 205,444 665,638,560
11/09/2020 3,030 0.00 ■■ 0.00 3,030 3,030 3,000 86,591 262,370,730
10/09/2020 3,030 0.00 ■■ 0.00 3,020 3,040 3,010 59,721 180,954,630
09/09/2020 3,020 -0.02 -0.66 3,040 3,020 3,000 910,920 2,750,978,400
08/09/2020 3,040 0.00 ■■ 0.00 3,030 3,050 3,010 58,224 177,000,960
07/09/2020 3,030 0.00 ■■ 0.00 3,040 3,050 3,010 80,437 243,724,110
04/09/2020 3,040 0.00 ■■ 0.00 3,070 3,060 3,030 76,470 232,468,800
03/09/2020 3,070 0.00 ■■ 0.00 3,080 3,090 3,060 71,417 219,250,190
02/09/2020 3,080 0.00 ■■ 0.00 3,080 3,080 3,050 91,490 281,789,200
01/09/2020 3,080 0.00 ■■ 0.00 3,080 3,080 3,050 91,490 281,789,200
31/08/2020 3,080 0.00 ■■ 0.00 3,100 3,110 3,030 138,979 428,055,320
28/08/2020 3,100 0.00 ■■ 0.00 3,110 3,130 3,080 91,923 284,961,300
27/08/2020 3,110 0.00 ■■ 0.00 3,110 3,150 3,060 86,586 269,282,460
26/08/2020 3,110 0.00 ■■ 0.00 3,150 3,150 3,100 83,241 258,879,510
25/08/2020 3,150 0.00 ■■ 0.00 3,140 3,220 3,100 116,089 365,680,350
24/08/2020 3,140 0.10 3.18 3,050 3,180 3,070 125,871 395,234,940
21/08/2020 3,050 0.00 ■■ 0.00 3,040 3,070 3,010 62,767 191,439,350
20/08/2020 3,040 0.00 ■■ 0.00 3,080 3,080 3,030 76,857 233,645,280
19/08/2020 3,080 0.00 ■■ 0.00 3,080 3,100 3,060 66,885 206,005,800
18/08/2020 3,080 0.00 ■■ 0.00 3,100 3,110 3,070 40,299 124,120,920
17/08/2020 3,100 0.00 ■■ 0.00 3,080 3,150 3,060 65,763 203,865,300
14/08/2020 3,080 -0.10 -3.25 3,150 3,160 3,080 99,996 307,987,680
13/08/2020 3,150 0.00 ■■ 0.00 3,170 3,230 3,120 45,669 143,857,350
12/08/2020 3,170 0.10 3.15 3,110 3,200 3,050 107,791 341,697,470
11/08/2020 3,110 -0.20 -6.43 3,300 3,200 3,070 247,573 769,952,030
10/08/2020 3,300 -0.10 -3.03 3,360 3,410 3,230 145,655 480,661,500
07/08/2020 3,360 0.00 ■■ 0.00 3,360 3,440 3,290 124,097 416,965,920
06/08/2020 3,360 0.10 2.98 3,240 3,430 3,160 123,072 413,521,920
05/08/2020 3,240 0.00 ■■ 0.00 3,220 3,430 3,220 206,082 667,705,680
04/08/2020 3,220 0.20 6.21 3,010 3,220 3,150 258,448 832,202,560
03/08/2020 3,010 0.20 6.64 2,820 3,010 2,790 185,340 557,873,400
31/07/2020 2,820 -0.10 -3.55 2,950 2,990 2,780 103,405 291,602,100
30/07/2020 2,950 0.20 6.78 2,790 2,960 2,710 104,688 308,829,600
29/07/2020 2,790 -0.20 -7.17 3,000 2,900 2,790 241,399 673,503,210
28/07/2020 3,000 -0.10 -3.33 3,060 3,000 2,850 342,871 1,028,613,000
27/07/2020 3,060 -0.20 -6.54 3,290 3,070 3,060 89,661 274,362,660
25/07/2020 3,290 -0.20 -6.08 3,530 3,490 3,290 246,680 811,577,200
24/07/2020 3,290 -0.20 -6.08 3,530 3,490 3,290 246,680 811,577,200
23/07/2020 3,530 -0.30 -8.50 3,780 3,750 3,530 239,192 844,347,760
22/07/2020 3,780 -0.20 -5.29 3,980 3,960 3,750 229,105 866,016,900
21/07/2020 3,980 -0.10 -2.51 4,040 4,040 3,910 140,599 559,584,020
20/07/2020 4,040 -0.10 -2.48 4,170 4,180 4,040 123,626 499,449,040
18/07/2020 4,170 0.10 2.40 4,050 4,200 4,020 144,550 602,773,500
17/07/2020 4,170 0.10 2.40 4,050 4,200 4,020 144,550 602,773,500
16/07/2020 4,050 0.00 ■■ 0.00 4,040 4,100 4,010 96,038 388,953,900
15/07/2020 4,040 -0.30 -7.43 4,300 4,310 4,000 516,251 2,085,654,040
14/07/2020 4,300 0.20 4.65 4,120 4,300 4,050 83,189 357,712,700
13/07/2020 4,120 -0.10 -2.43 4,240 4,340 4,050 132,100 544,252,000
11/07/2020 4,240 -0.30 -7.08 4,550 4,550 4,240 1,178,109 4,995,182,160
10/07/2020 4,240 -0.30 -7.08 4,550 4,550 4,240 1,178,109 4,995,182,160
09/07/2020 4,550 0.00 ■■ 0.00 4,510 4,690 4,450 97,055 441,600,250
08/07/2020 4,510 -0.20 -4.43 4,700 4,600 4,390 197,884 892,456,840
07/07/2020 4,700 -0.40 -8.51 5,050 5,130 4,700 692,203 3,253,354,100
06/07/2020 5,050 0.20 3.96 4,870 5,140 4,900 284,090 1,434,654,500
04/07/2020 4,870 0.30 6.16 4,600 4,920 4,300 703,496 3,426,025,520
03/07/2020 4,870 0.30 6.16 4,600 4,920 4,300 703,496 3,426,025,520
02/07/2020 4,600 0.00 ■■ 0.00 4,590 4,800 4,600 132,010 607,246,000
01/07/2020 4,590 0.30 6.54 4,290 4,590 4,230 575,245 2,640,374,550
30/06/2020 4,290 0.20 4.66 4,050 4,330 3,780 1,170,910 5,023,203,900
29/06/2020 4,050 -0.30 -7.41 4,350 4,200 4,050 286,298 1,159,506,900
28/06/2020 4,350 -0.32 -7.36 4,670 4,820 4,350 3,861,490 16,797,481,500
26/06/2020 4,350 -0.32 -7.36 4,670 4,820 4,350 3,861,490 16,797,481,500
25/06/2020 4,670 -0.30 -6.42 4,950 4,930 4,610 217,522 1,015,827,740
24/06/2020 4,950 -0.40 -8.08 5,320 5,400 4,950 984,240 4,871,988,000
23/06/2020 5,320 -0.40 -7.52 5,720 6,120 5,320 1,222,566 6,504,051,120
22/06/2020 5,720 0.40 6.99 5,350 5,720 5,010 639,326 3,656,944,720
19/06/2020 5,350 -0.40 -7.48 5,750 5,790 5,350 614,417 3,287,130,950
18/06/2020 5,750 -0.40 -6.96 6,180 6,180 5,750 1,169,367 6,723,860,250
17/06/2020 6,180 -0.46 -7.44 6,640 6,880 6,180 4,789,600 29,599,728,000
16/06/2020 6,640 -0.40 -6.02 7,050 7,050 6,560 554,124 3,679,383,360
15/06/2020 7,050 -0.50 -7.09 7,580 7,600 7,050 1,487,692 10,488,228,600
14/06/2020 7,580 -0.60 -7.92 8,150 7,580 7,580 267,692 2,029,105,360
12/06/2020 7,580 -0.60 -7.92 8,150 7,580 7,580 267,692 2,029,105,360
11/06/2020 8,150 -0.60 -7.36 8,760 8,660 8,150 956,924 7,798,930,600
10/06/2020 8,760 0.30 3.42 8,490 9,080 7,900 526,309 4,610,466,840
09/06/2020 8,490 0.60 7.07 7,940 8,490 7,390 1,376,468 11,686,213,320
08/06/2020 7,940 -0.60 -7.56 8,530 7,940 7,940 1,006,018 7,987,782,920
06/06/2020 8,530 -0.60 -7.03 9,170 8,600 8,530 24,997 213,224,410
05/06/2020 8,530 -0.60 -7.03 9,170 8,600 8,530 24,997 213,224,410
04/06/2020 9,170 -0.70 -7.63 9,860 10,000 9,170 248,748 2,281,019,160
03/06/2020 9,860 -0.70 -7.10 10,600 10,500 9,860 693,847 6,841,331,420
02/06/2020 10,600 -0.80 -7.55 11,350 11,000 10,600 229,936 2,437,321,600
01/06/2020 11,350 -0.90 -7.93 12,200 12,750 11,350 181,905 2,064,621,750
31/05/2020 12,200 0.60 4.92 11,600 12,400 10,800 302,600 3,691,720,000
29/05/2020 12,200 0.60 4.92 11,600 12,400 10,800 302,600 3,691,720,000
28/05/2020 11,600 0.80 6.90 10,850 11,600 10,100 463,601 5,377,771,600
27/05/2020 10,850 0.70 6.45 10,150 10,850 9,990 181,625 1,970,631,250
26/05/2020 10,150 -0.20 -1.97 10,300 10,300 9,990 12,978 131,726,700
25/05/2020 10,300 0.00 ■■ 0.00 10,350 10,350 10,200 19,661 202,508,300
24/05/2020 10,350 0.00 ■■ 0.00 10,350 10,400 10,300 49,254 509,778,900
22/05/2020 10,350 0.00 ■■ 0.00 10,350 10,400 10,300 49,254 509,778,900
21/05/2020 10,350 -0.10 -0.97 10,400 10,400 10,350 18,304 189,446,400
20/05/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 61,980 644,592,000
19/05/2020 10,400 0.00 ■■ 0.00 10,400 10,600 10,000 34,640 360,256,000
18/05/2020 10,400 0.00 ■■ 0.00 10,400 10,450 10,350 32,480 337,792,000
17/05/2020 10,400 0.00 ■■ 0.00 10,450 10,450 10,350 41,105 427,492,000
15/05/2020 10,400 0.00 ■■ 0.00 10,450 10,450 10,350 41,105 427,492,000
14/05/2020 10,450 -0.10 -0.96 10,500 10,550 10,400 47,965 501,234,250
13/05/2020 10,500 -0.10 -0.95 10,550 10,550 10,450 42,508 446,334,000
12/05/2020 10,550 0.10 0.95 10,500 10,550 10,400 60,011 633,116,050
11/05/2020 10,500 0.10 0.95 10,450 10,550 10,350 20,369 213,874,500
10/05/2020 10,450 -0.10 -0.96 10,500 10,550 10,400 43,907 458,828,150
08/05/2020 10,450 -0.10 -0.96 10,500 10,550 10,400 43,907 458,828,150
07/05/2020 10,500 0.10 0.95 10,450 10,500 10,350 38,991 409,405,500
06/05/2020 10,450 0.10 0.96 10,350 10,450 10,350 55,242 577,278,900
05/05/2020 10,350 0.00 ■■ 0.00 10,300 10,350 10,250 26,374 272,970,900
04/05/2020 10,300 0.00 ■■ 0.00 10,300 10,350 10,250 44,953 463,015,900
01/05/2020 10,300 0.10 0.97 10,250 10,300 10,200 32,763 337,458,900
30/04/2020 10,300 0.10 0.97 10,250 10,300 10,200 32,763 337,458,900
29/04/2020 10,300 0.10 0.97 10,250 10,300 10,200 32,763 337,458,900
28/04/2020 10,250 -0.10 -0.98 10,300 10,350 10,250 21,696 222,384,000
27/04/2020 10,300 0.00 ■■ 0.00 10,350 10,450 10,200 57,924 596,617,200
26/04/2020 10,350 0.00 ■■ 0.00 10,350 10,400 10,200 29,883 309,289,050
24/04/2020 10,350 0.00 ■■ 0.00 10,350 10,400 10,200 29,883 309,289,050
23/04/2020 10,350 0.10 0.97 10,250 10,350 10,150 43,099 446,074,650
22/04/2020 10,250 -0.10 -0.98 10,350 10,300 10,200 25,281 259,130,250
21/04/2020 10,350 0.00 ■■ 0.00 10,350 10,400 10,100 32,220 333,477,000
20/04/2020 10,350 -0.10 -0.97 10,450 10,500 10,100 48,322 500,132,700
19/04/2020 10,450 0.00 ■■ 0.00 10,400 10,450 10,250 31,186 325,893,700
17/04/2020 10,450 0.00 ■■ 0.00 10,400 10,450 10,250 31,186 325,893,700
16/04/2020 10,400 -0.20 -1.92 10,600 10,600 10,300 18,991 197,506,400
15/04/2020 10,600 0.20 1.89 10,450 10,700 10,350 99,243 1,051,975,800
14/04/2020 10,450 0.00 ■■ 0.00 10,400 10,450 10,350 65,677 686,324,650
13/04/2020 10,400 0.10 0.96 10,350 10,450 10,350 51,338 533,915,200
12/04/2020 10,350 -0.10 -0.97 10,400 10,600 10,200 52,400 542,340,000
10/04/2020 10,350 -0.10 -0.97 10,400 10,600 10,200 52,400 542,340,000
09/04/2020 10,400 0.10 0.96 10,350 10,450 10,300 31,553 328,151,200
08/04/2020 10,350 0.00 ■■ 0.00 10,300 10,400 10,200 49,613 513,494,550
07/04/2020 10,300 0.20 1.94 10,150 10,350 10,150 47,339 487,591,700
06/04/2020 10,150 0.30 2.96 9,820 10,200 9,900 63,875 648,331,250
03/04/2020 9,820 0.10 1.02 9,750 9,820 9,500 82,610 811,230,200
02/04/2020 9,750 0.40 4.10 9,300 9,750 9,450 43,671 425,792,250
01/04/2020 9,750 0.40 4.10 9,300 9,750 9,450 43,671 425,792,250
31/03/2020 9,300 -0.70 -7.53 10,000 10,100 9,300 72,725 676,342,500
30/03/2020 10,000 -0.30 -3.00 10,300 10,300 9,580 54,559 545,590,000
29/03/2020 10,300 -0.60 -5.83 10,900 10,900 10,300 64,898 668,449,400
27/03/2020 10,300 -0.60 -5.83 10,900 10,900 10,300 64,898 668,449,400
26/03/2020 10,900 0.40 3.67 10,500 11,200 10,500 62,361 679,734,900
25/03/2020 10,500 0.70 6.67 9,850 10,500 9,830 67,329 706,954,500
24/03/2020 9,850 0.10 1.02 9,780 9,850 9,710 21,770 214,434,500
23/03/2020 9,780 -0.40 -4.09 10,150 10,200 9,500 19,929 194,905,620
22/03/2020 10,150 0.10 0.99 10,100 10,200 10,000 23,583 239,367,450
20/03/2020 10,150 0.10 0.99 10,100 10,200 10,000 23,583 239,367,450
19/03/2020 10,100 0.10 0.99 10,000 10,100 9,950 27,594 278,699,400
18/03/2020 10,000 0.30 3.00 9,680 10,100 9,670 67,934 679,340,000
17/03/2020 9,680 -0.10 -1.03 9,790 9,770 9,280 91,319 883,967,920
16/03/2020 9,790 -0.03 -0.31 9,790 9,850 9,300 686,190 6,717,800,100
14/03/2020 9,790 -0.21 -2.15 10,000 9,980 9,400 722,170 7,070,044,300
13/03/2020 9,790 -0.21 -2.15 10,000 9,980 9,400 722,170 7,070,044,300
12/03/2020 10,000 -0.01 -0.10 10,000 10,000 9,300 667,050 6,670,500,000
11/03/2020 10,000 -0.05 -0.50 10,050 10,250 9,940 772,990 7,729,900,000
10/03/2020 10,050 0.10 1.00 10,000 10,050 9,900 48,373 486,148,650
09/03/2020 10,000 -0.20 -2.00 10,150 10,050 9,850 29,271 292,710,000
07/03/2020 10,150 0.10 0.99 10,050 10,150 10,000 21,764 220,904,600
06/03/2020 10,150 0.10 0.99 10,050 10,150 10,000 21,764 220,904,600
05/03/2020 10,050 0.00 ■■ 0.00 10,050 10,100 9,990 30,979 311,338,950
04/03/2020 10,050 -0.10 -1.00 10,150 10,150 9,900 68,100 684,405,000
03/03/2020 10,150 0.10 0.99 10,100 10,250 9,980 74,738 758,590,700
02/03/2020 10,100 0.10 0.99 10,000 10,150 9,930 49,066 495,566,600
28/02/2020 10,000 -0.10 -1.00 10,050 10,050 9,900 62,425 624,250,000
27/02/2020 10,050 0.00 ■■ 0.00 10,050 10,150 9,970 62,714 630,275,700
26/02/2020 10,050 0.10 1.00 10,000 10,050 9,950 175,494 1,763,714,700
25/02/2020 10,000 -0.10 -1.00 10,050 10,050 9,490 58,116 581,160,000
24/02/2020 10,050 -0.10 -1.00 10,200 10,200 9,960 54,880 551,544,000
21/02/2020 10,200 0.00 ■■ 0.00 10,150 10,250 10,050 41,339 421,657,800
20/02/2020 10,150 0.10 0.99 10,100 10,200 10,050 63,784 647,407,600
19/02/2020 10,100 0.00 ■■ 0.00 10,050 10,150 10,000 58,850 594,385,000
18/02/2020 10,050 0.00 ■■ 0.00 10,050 10,150 9,980 42,447 426,592,350
17/02/2020 10,050 -0.10 -1.00 10,200 10,250 10,000 38,268 384,593,400
15/02/2020 10,200 -0.10 -0.98 10,300 10,400 10,050 38,323 390,894,600
14/02/2020 10,200 -0.10 -0.98 10,300 10,400 10,050 38,323 390,894,600
13/02/2020 10,300 0.10 0.97 10,250 10,300 10,150 46,182 475,674,600
12/02/2020 10,250 -0.10 -0.98 10,300 10,350 10,150 61,926 634,741,500
11/02/2020 10,300 0.00 ■■ 0.00 10,300 10,350 10,000 54,020 556,406,000
10/02/2020 10,300 0.10 0.97 10,250 10,400 10,150 57,142 588,562,600
09/02/2020 10,250 0.00 ■■ 0.00 10,250 10,350 10,000 53,487 548,241,750
07/02/2020 10,250 0.00 ■■ 0.00 10,250 10,350 10,000 53,487 548,241,750
06/02/2020 10,250 0.20 1.95 10,050 10,500 10,050 75,845 777,411,250
05/02/2020 10,050 0.10 1.00 9,990 10,050 9,990 64,086 644,064,300
04/02/2020 9,990 0.00 ■■ 0.00 9,980 10,100 9,960 68,051 679,829,490
03/02/2020 9,980 0.00 ■■ 0.00 9,990 10,000 9,900 54,384 542,752,320
02/02/2020 9,990 0.00 ■■ 0.00 10,000 10,050 9,940 52,098 520,459,020
31/01/2020 9,990 0.00 ■■ 0.00 10,000 10,050 9,940 52,098 520,459,020
30/01/2020 10,000 -0.20 -2.00 10,200 10,200 9,990 40,278 402,780,000
29/01/2020 10,200 0.00 ■■ 0.00 10,200 10,250 10,150 59,431 606,196,200
28/01/2020 10,200 0.00 ■■ 0.00 10,200 10,250 10,150 59,431 606,196,200
27/01/2020 10,200 0.00 ■■ 0.00 10,200 10,250 10,150 59,431 606,196,200
26/01/2020 10,200 0.00 ■■ 0.00 10,200 10,250 10,150 59,431 606,196,200
24/01/2020 10,200 0.00 ■■ 0.00 10,200 10,250 10,150 59,431 606,196,200
23/01/2020 10,200 0.00 ■■ 0.00 10,200 10,250 10,150 59,431 606,196,200
22/01/2020 10,200 0.00 ■■ 0.00 10,200 10,250 10,150 59,431 606,196,200
21/01/2020 10,200 0.10 0.98 10,100 10,200 10,000 307,800 3,139,560,000
20/01/2020 10,100 -0.11 -1.09 10,100 10,150 9,970 717,980 7,251,598,000
17/01/2020 10,100 -0.10 -0.99 10,200 10,250 10,000 150,850 1,523,585,000
16/01/2020 10,200 0.20 1.96 10,000 10,200 9,950 640,520 6,533,304,000
15/01/2020 10,000 -0.10 -1.00 10,100 10,300 9,980 245,660 2,456,600,000
14/01/2020 10,050 -0.05 -0.50 10,100 10,250 10,050 201,980 2,029,899,000
13/01/2020 10,100 -0.10 -0.99 10,150 10,350 10,100 65,946 666,054,600
10/01/2020 10,150 0.00 ■■ 0.00 10,200 10,250 10,050 73,377 744,776,550
09/01/2020 10,200 0.00 ■■ 0.00 10,150 10,350 10,050 68,788 701,637,600
08/01/2020 10,150 0.00 ■■ 0.00 10,200 10,250 10,100 33,609 341,131,350
07/01/2020 10,200 0.20 1.96 10,000 10,250 9,980 70,255 716,601,000
06/01/2020 10,000 -0.20 -2.00 10,200 10,500 9,900 165,994 1,659,940,000
03/01/2020 10,200 -0.30 -2.94 10,500 10,650 10,200 60,670 618,834,000
02/01/2020 10,500 -0.10 -0.95 10,600 10,700 10,350 54,900 576,450,000
31/12/2019 10,600 0.10 0.94 10,500 10,700 10,400 42,885 454,581,000
30/12/2019 10,500 -0.30 -2.86 10,750 10,800 10,500 37,971 398,695,500
28/12/2019 10,750 0.10 0.93 10,650 10,850 10,650 55,102 592,346,500
27/12/2019 10,750 0.10 0.93 10,650 10,850 10,650 55,102 592,346,500
26/12/2019 10,650 0.30 2.82 10,400 10,700 10,350 61,223 652,024,950
25/12/2019 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 54,720 569,088,000
24/12/2019 10,400 0.10 0.96 10,350 10,400 10,200 87,655 911,612,000
23/12/2019 10,350 0.20 1.93 10,200 10,400 10,250 40,635 420,572,250
21/12/2019 10,200 0.10 0.98 10,100 10,400 10,050 400,000 4,080,000,000
20/12/2019 10,200 0.10 0.98 10,100 10,400 10,050 400,000 4,080,000,000
19/12/2019 10,100 -0.30 -2.97 10,400 10,500 9,680 39,246 396,384,600
18/12/2019 10,400 -0.10 -0.96 10,500 10,550 10,350 63,150 656,760,000
17/12/2019 10,500 -0.10 -0.95 10,600 10,650 10,250 48,549 509,764,500
16/12/2019 10,600 -0.30 -2.83 10,850 10,950 10,550 35,061 371,646,600
13/12/2019 10,850 -0.20 -1.84 11,050 11,100 10,800 46,004 499,143,400
12/12/2019 11,050 0.20 1.81 10,900 11,250 10,900 69,366 766,494,300
11/12/2019 10,900 0.00 ■■ 0.00 10,900 10,950 10,750 55,246 602,181,400
10/12/2019 10,900 -0.20 -1.83 11,050 11,100 10,850 50,594 551,474,600
09/12/2019 11,050 0.00 ■■ 0.00 11,100 11,200 10,950 42,278 467,171,900
06/12/2019 11,100 0.40 3.60 10,650 11,350 10,650 72,927 809,489,700
05/12/2019 10,650 0.00 ■■ 0.00 10,700 10,750 10,550 63,182 672,888,300
04/12/2019 10,700 0.00 ■■ 0.00 10,650 0 0 57,646 616,812,200
03/12/2019 10,650 0.00 ■■ 0.00 10,650 10,800 10,450 37,277 397,000,050
02/12/2019 10,650 -0.30 -2.82 10,900 10,950 10,600 37,166 395,817,900
29/11/2019 10,900 0.30 2.75 10,650 10,900 10,600 76,451 833,315,900
28/11/2019 10,650 0.40 3.76 10,300 10,900 10,300 81,727 870,392,550
27/11/2019 10,300 0.00 ■■ 0.00 10,300 10,400 10,250 32,676 336,562,800
26/11/2019 10,300 0.00 ■■ 0.00 10,350 10,400 10,250 28,512 293,673,600
25/11/2019 10,350 0.10 0.97 10,250 10,400 10,200 24,996 258,708,600
22/11/2019 10,250 0.00 ■■ 0.00 10,250 10,350 10,200 37,498 384,354,500
21/11/2019 10,250 -0.10 -0.98 10,300 10,350 10,250 33,499 343,364,750
20/11/2019 10,300 0.10 0.97 10,200 10,450 10,200 35,692 367,627,600
19/11/2019 10,200 0.10 0.98 10,100 10,300 10,000 53,098 541,599,600
18/11/2019 10,100 0.00 ■■ 0.00 10,100 10,250 10,050 39,119 395,101,900
15/11/2019 10,100 0.00 ■■ 0.00 10,050 10,100 9,990 41,943 423,624,300
14/11/2019 10,050 0.00 ■■ 0.00 10,050 10,050 10,000 27,528 276,656,400
13/11/2019 10,050 0.00 ■■ 0.00 10,050 10,050 10,000 16,682 167,654,100
12/11/2019 10,050 0.10 1.00 10,000 10,050 9,980 13,505 135,725,250
11/11/2019 10,000 0.00 ■■ 0.00 10,000 10,050 9,990 23,293 232,930,000
08/11/2019 10,000 0.00 ■■ 0.00 10,000 10,050 9,950 24,528 245,280,000
07/11/2019 10,000 -0.10 -1.00 10,050 10,050 9,990 18,250 182,500,000
06/11/2019 10,050 0.00 ■■ 0.00 10,050 10,050 9,990 79,039 794,341,950
05/11/2019 10,050 0.00 ■■ 0.00 10,050 10,100 9,990 15,081 151,564,050
04/11/2019 10,050 0.00 ■■ 0.00 10,100 10,150 9,990 15,294 153,704,700
01/11/2019 10,100 0.00 ■■ 0.00 10,050 10,100 10,000 16,141 163,024,100
31/10/2019 10,050 0.00 ■■ 0.00 10,050 10,100 10,050 21,759 218,677,950
30/10/2019 10,050 0.00 ■■ 0.00 10,050 10,050 9,990 18,133 182,236,650
29/10/2019 10,050 0.00 ■■ 0.00 10,100 10,150 9,990 28,016 281,560,800
28/10/2019 10,100 0.00 ■■ 0.00 10,050 10,100 10,000 18,715 189,021,500
25/10/2019 10,050 0.10 1.00 10,000 10,100 9,990 22,410 225,220,500
24/10/2019 10,000 0.00 ■■ 0.00 10,000 10,050 9,940 18,982 189,820,000
23/10/2019 10,000 0.00 ■■ 0.00 10,000 10,100 9,480 33,953 339,530,000
22/10/2019 10,000 0.00 ■■ 0.00 9,990 10,050 9,950 16,358 163,580,000
21/10/2019 9,990 -0.20 -2.00 10,150 10,150 9,950 38,199 381,608,010
18/10/2019 10,150 0.00 ■■ 0.00 10,150 10,200 10,100 33,407 339,081,050
17/10/2019 10,150 -0.10 -0.99 10,250 10,250 10,100 26,814 272,162,100
16/10/2019 10,250 -0.10 -0.98 10,350 10,400 10,200 18,186 186,406,500
15/10/2019 10,350 -0.10 -0.97 10,400 10,450 10,300 23,281 240,958,350
14/10/2019 10,400 0.10 0.96 10,300 10,400 10,300 32,220 335,088,000
11/10/2019 10,300 0.10 0.97 10,250 10,300 10,200 21,461 221,048,300
10/10/2019 10,250 0.10 0.98 10,200 10,300 10,150 18,531 189,942,750
09/10/2019 10,200 0.00 ■■ 0.00 10,150 10,200 10,100 66,929 682,675,800
08/10/2019 10,150 -0.10 -0.99 10,250 10,250 10,050 37,219 377,772,850
07/10/2019 10,250 -0.20 -1.95 10,450 10,450 10,200 31,134 319,123,500
04/10/2019 10,450 0.00 ■■ 0.00 10,450 10,550 10,350 38,572 403,077,400
03/10/2019 10,450 0.00 ■■ 0.00 10,400 10,450 10,300 32,082 335,256,900
02/10/2019 10,400 0.10 0.96 10,300 10,400 10,300 34,388 357,635,200
01/10/2019 10,300 0.00 ■■ 0.00 10,300 10,350 10,250 23,757 244,697,100
30/09/2019 10,300 0.10 0.97 10,250 10,300 10,200 55,879 575,553,700
27/09/2019 10,250 0.10 0.98 10,150 10,250 10,100 29,777 305,214,250
26/09/2019 10,150 0.10 0.99 10,100 10,150 10,100 33,667 341,720,050
25/09/2019 10,100 0.00 ■■ 0.00 10,100 10,100 9,960 34,062 344,026,200
24/09/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,050 25,965 262,246,500
23/09/2019 10,100 0.00 ■■ 0.00 10,050 10,100 10,050 31,829 321,472,900
20/09/2019 10,050 0.00 ■■ 0.00 10,050 10,100 9,980 51,772 520,308,600
19/09/2019 10,050 0.00 ■■ 0.00 10,050 10,100 9,960 30,129 302,796,450
18/09/2019 10,050 0.00 ■■ 0.00 10,050 10,100 9,990 38,726 389,196,300
17/09/2019 10,050 0.00 ■■ 0.00 10,050 10,100 10,000 31,308 314,645,400
16/09/2019 10,050 0.00 ■■ 0.00 10,050 10,100 9,990 50,054 503,042,700
13/09/2019 10,050 -0.10 -1.00 10,150 10,150 10,000 50,771 510,248,550
12/09/2019 10,150 0.00 ■■ 0.00 10,150 10,200 10,050 19,389 196,798,350
11/09/2019 10,150 0.00 ■■ 0.00 10,150 10,200 10,100 25,946 263,351,900
10/09/2019 10,150 0.10 0.99 10,100 10,200 10,100 76,400 775,460,000
09/09/2019 10,100 0.00 ■■ 0.00 10,100 10,150 10,050 27,673 279,497,300
06/09/2019 10,100 0.00 ■■ 0.00 10,100 10,150 10,050 22,618 228,441,800
05/09/2019 10,100 -0.10 -0.99 10,200 10,250 10,100 41,769 421,866,900
04/09/2019 10,200 -0.20 -1.96 10,350 10,350 10,150 35,522 362,324,400
03/09/2019 10,350 0.00 ■■ 0.00 10,350 10,350 10,200 45,878 474,837,300
30/08/2019 10,350 -0.20 -1.93 10,550 10,600 10,350 30,526 315,944,100
29/08/2019 10,550 0.20 1.90 10,400 10,550 10,350 49,281 519,914,550
28/08/2019 10,400 0.10 0.96 10,350 10,400 10,300 27,345 284,388,000
27/08/2019 10,350 0.10 0.97 10,250 10,400 10,250 25,337 262,237,950
26/08/2019 10,250 0.10 0.98 10,150 10,250 10,150 90,775 930,443,750
23/08/2019 10,150 0.00 ■■ 0.00 10,150 10,200 10,100 28,104 285,255,600
22/08/2019 10,150 0.00 ■■ 0.00 10,150 10,200 10,050 16,160 164,024,000
21/08/2019 10,150 -0.20 -1.97 10,300 10,350 10,050 12,913 131,066,950
20/08/2019 10,300 0.00 ■■ 0.00 10,350 10,350 10,150 20,954 215,826,200
19/08/2019 10,350 0.00 ■■ 0.00 10,350 10,350 10,200 15,224 157,568,400
16/08/2019 10,350 0.00 ■■ 0.00 10,350 10,450 10,300 50,776 525,531,600
15/08/2019 10,350 0.20 1.93 10,200 10,350 10,150 32,295 334,253,250
14/08/2019 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 19,564 199,552,800
13/08/2019 10,200 -0.10 -0.98 10,250 10,200 10,050 23,006 234,661,200
12/08/2019 10,250 0.10 0.98 10,200 10,250 10,100 21,778 223,224,500
09/08/2019 10,200 -0.10 -0.98 10,250 10,250 10,100 20,934 213,526,800
08/08/2019 10,250 0.10 0.98 10,200 10,250 10,150 23,664 242,556,000
07/08/2019 10,200 -0.10 -0.98 10,300 10,350 9,990 18,366 187,333,200
06/08/2019 10,300 -0.50 -4.85 10,850 10,900 10,200 23,956 246,746,800
05/08/2019 10,850 -0.20 -1.84 11,000 11,000 10,700 18,261 198,131,850
02/08/2019 11,000 -0.20 -1.82 11,150 11,150 10,900 19,149 210,639,000
01/08/2019 11,150 0.00 ■■ 0.00 11,200 11,250 11,050 15,036 167,651,400
31/07/2019 11,200 0.40 3.57 10,850 11,300 10,850 33,505 375,256,000
30/07/2019 10,850 0.00 ■■ 0.00 10,850 10,900 10,800 17,652 191,524,200
29/07/2019 10,850 -0.20 -1.84 11,000 11,000 10,750 14,855 161,176,750
26/07/2019 11,000 -0.30 -2.73 11,250 11,400 11,000 27,509 302,599,000
25/07/2019 11,250 0.20 1.78 11,100 11,400 11,050 62,280 700,650,000
24/07/2019 11,100 0.70 6.31 10,400 11,100 10,400 63,379 703,506,900
23/07/2019 10,400 0.10 0.96 10,350 10,400 10,250 48,223 501,519,200
22/07/2019 10,350 0.10 0.97 10,250 10,350 10,200 35,176 364,071,600
19/07/2019 10,250 0.00 ■■ 0.00 10,250 10,400 10,200 37,304 382,366,000
18/07/2019 10,250 0.10 0.98 10,200 10,300 10,200 31,297 320,794,250
17/07/2019 10,200 -0.10 -0.98 10,300 10,350 10,200 22,836 232,927,200
16/07/2019 10,300 0.00 ■■ 0.00 10,350 10,350 10,200 21,508 221,532,400
15/07/2019 10,350 0.20 1.93 10,200 10,350 10,200 33,806 349,892,100
12/07/2019 10,200 0.00 ■■ 0.00 10,200 10,350 10,050 25,089 255,907,800
11/07/2019 10,200 -0.10 -0.98 10,250 10,250 10,150 19,025 194,055,000
10/07/2019 10,250 0.00 ■■ 0.00 10,250 10,300 10,100 28,582 292,965,500
09/07/2019 10,250 -0.10 -0.98 10,300 10,300 10,200 24,025 246,256,250
08/07/2019 10,300 -0.10 -0.97 10,400 10,400 10,200 23,342 240,422,600
05/07/2019 10,400 0.20 1.92 10,200 10,400 10,200 34,594 359,777,600
04/07/2019 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 23,128 235,905,600
03/07/2019 10,200 -0.30 -2.94 10,450 10,550 10,000 28,099 286,609,800
02/07/2019 10,450 -0.30 -2.87 10,700 10,700 10,400 38,235 399,555,750
01/07/2019 10,700 0.40 3.74 10,300 10,750 10,200 73,269 783,978,300
28/06/2019 10,300 0.00 ■■ 0.00 10,300 10,350 9,580 84,291 868,197,300
27/06/2019 10,300 0.00 ■■ 0.00 10,350 10,400 10,300 32,251 332,185,300
26/06/2019 10,350 -0.10 -0.97 10,400 10,400 10,200 28,960 299,736,000
25/06/2019 10,400 -0.20 -1.92 10,600 10,600 10,000 25,889 269,245,600
24/06/2019 10,600 -0.40 -3.77 10,950 10,700 10,200 50,674 537,144,400
21/06/2019 10,950 -0.80 -7.31 11,750 11,450 10,950 59,148 647,670,600
20/06/2019 11,750 -0.90 -7.66 12,600 12,650 11,750 44,409 521,805,750
19/06/2019 12,600 0.30 2.38 12,300 12,700 12,300 62,041 781,716,600
18/06/2019 12,300 0.10 0.81 12,200 12,300 12,200 43,735 537,940,500
17/06/2019 12,200 0.00 ■■ 0.00 12,150 12,300 12,150 40,978 499,931,600
16/06/2019 12,150 0.10 0.82 12,100 12,250 12,100 33,160 402,894,000
14/06/2019 12,150 0.10 0.82 12,100 12,250 12,100 33,160 402,894,000
13/06/2019 12,100 0.00 ■■ 0.00 12,050 12,200 12,050 34,859 421,793,900
11/06/2019 12,150 -0.40 -3.29 12,500 12,400 12,000 47,045 571,596,750
10/06/2019 12,500 0.70 5.60 11,800 12,500 11,350 84,560 1,057,000,000
09/06/2019 11,800 0.20 1.69 11,650 11,800 11,550 64,765 764,227,000
07/06/2019 11,800 0.20 1.69 11,650 11,800 11,550 64,765 764,227,000
06/06/2019 11,650 0.50 4.29 11,200 11,750 11,200 90,409 1,053,264,850
05/06/2019 11,200 0.10 0.89 11,100 11,250 11,100 29,355 328,776,000
04/06/2019 11,100 0.00 ■■ 0.00 11,050 11,150 11,050 26,031 288,944,100
03/06/2019 11,050 0.10 0.90 11,000 11,150 11,000 35,789 395,468,450
02/06/2019 11,000 -0.20 -1.82 11,200 11,200 10,900 36,467 401,137,000
31/05/2019 11,000 -0.20 -1.82 11,200 11,200 10,900 36,467 401,137,000
30/05/2019 11,200 -0.20 -1.79 11,350 11,350 11,100 35,599 398,708,800
29/05/2019 11,350 0.60 5.29 10,750 11,400 10,750 81,994 930,631,900
28/05/2019 10,750 0.40 3.72 10,350 10,850 10,300 70,058 753,123,500
27/05/2019 10,350 0.00 ■■ 0.00 10,350 10,450 10,300 20,237 209,452,950
26/05/2019 10,350 0.00 ■■ 0.00 10,300 10,400 10,300 17,684 183,029,400
24/05/2019 10,350 0.00 ■■ 0.00 10,300 10,400 10,300 17,684 183,029,400
23/05/2019 10,300 0.00 ■■ 0.00 10,350 10,350 10,250 16,353 168,435,900
22/05/2019 10,350 -0.20 -1.93 10,550 10,500 10,300 17,426 180,359,100
21/05/2019 10,550 0.20 1.90 10,350 10,550 10,300 22,754 240,054,700
20/05/2019 10,350 0.00 ■■ 0.00 10,300 10,450 10,300 24,106 249,497,100
19/05/2019 10,300 -0.10 -0.97 10,400 10,600 10,250 28,818 296,825,400
17/05/2019 10,300 -0.10 -0.97 10,400 10,600 10,250 28,818 296,825,400
16/05/2019 10,400 0.20 1.92 10,250 10,450 10,150 31,192 324,396,800
15/05/2019 10,250 -0.40 -3.90 10,600 10,950 10,250 64,529 661,422,250
14/05/2019 10,600 -0.30 -2.83 10,850 10,850 10,600 43,243 458,375,800
13/05/2019 10,850 0.30 2.76 10,550 11,100 10,550 61,892 671,528,200
12/05/2019 10,550 0.00 ■■ 0.00 10,550 10,650 10,550 17,378 183,337,900
10/05/2019 10,550 0.00 ■■ 0.00 10,550 10,650 10,550 17,378 183,337,900
09/05/2019 10,550 -0.10 -0.95 10,650 10,600 10,500 17,161 181,048,550
08/05/2019 10,650 0.20 1.88 10,450 10,650 10,350 31,743 338,062,950
07/05/2019 10,450 0.00 ■■ 0.00 10,450 10,600 10,400 22,126 231,216,700
06/05/2019 10,450 -0.30 -2.87 10,700 10,700 10,250 23,590 246,515,500
05/05/2019 10,700 0.10 0.93 10,550 10,700 10,300 26,604 284,662,800
03/05/2019 10,700 0.10 0.93 10,550 10,700 10,300 26,604 284,662,800
02/05/2019 10,550 0.40 3.79 10,200 10,550 10,200 33,911 357,761,050
01/05/2019 10,200 -0.40 -3.92 10,600 10,600 10,100 30,980 315,996,000
30/04/2019 10,200 -0.40 -3.92 10,600 10,600 10,100 30,980 315,996,000
29/04/2019 10,200 -0.40 -3.92 10,600 10,600 10,100 30,980 315,996,000
28/04/2019 10,200 -0.40 -3.92 10,600 10,600 10,100 30,980 315,996,000
26/04/2019 10,200 -0.40 -3.92 10,600 10,600 10,100 30,980 315,996,000
25/04/2019 10,600 -0.40 -3.77 11,000 11,000 10,500 21,622 229,193,200
24/04/2019 11,000 -0.60 -5.45 11,600 11,500 10,800 28,972 318,692,000
23/04/2019 11,600 0.00 ■■ 0.00 11,600 11,800 10,800 104,019 1,206,620,400
22/04/2019 11,600 -0.90 -7.76 12,450 11,600 11,600 16,383 190,042,800
21/04/2019 12,450 -0.90 -7.23 13,350 13,650 12,450 11,417 142,141,650
19/04/2019 12,450 -0.90 -7.23 13,350 13,650 12,450 11,417 142,141,650
18/04/2019 13,350 0.70 5.24 12,650 13,400 12,400 124,300 1,659,405,000
17/04/2019 12,650 0.80 6.32 11,850 12,650 11,850 160,806 2,034,195,900
16/04/2019 11,850 0.70 5.91 11,200 11,950 11,050 147,222 1,744,580,700
15/04/2019 11,200 0.70 6.25 10,500 11,200 10,450 136,510 1,528,912,000
12/04/2019 11,200 0.70 6.25 10,500 11,200 10,450 136,510 1,528,912,000
11/04/2019 10,500 -0.30 -2.86 10,800 10,700 10,350 61,371 644,395,500
10/04/2019 10,800 -0.20 -1.85 11,000 11,100 10,700 52,037 561,999,600
09/04/2019 11,000 -0.50 -4.55 11,500 11,400 11,000 48,843 537,273,000
08/04/2019 11,500 0.80 6.96 10,750 11,500 10,550 140,655 1,617,532,500
05/04/2019 10,750 0.70 6.51 10,050 10,750 10,050 111,525 1,198,893,750
04/04/2019 10,050 0.70 6.97 9,400 10,050 9,350 79,448 798,452,400
03/04/2019 9,400 0.10 1.06 9,350 9,400 9,350 28,324 266,245,600
02/04/2019 9,350 0.00 ■■ 0.00 9,350 9,410 9,350 24,208 226,344,800
01/04/2019 9,350 0.00 ■■ 0.00 9,300 9,380 9,250 18,950 177,182,500
30/03/2019 9,280 -0.14 -1.51 9,420 9,450 9,280 251,180 2,330,950,400
29/03/2019 9,300 -0.10 -1.08 9,400 9,380 9,300 38,090 354,237,000
28/03/2019 9,400 0.20 2.13 9,220 9,400 9,250 27,528 258,763,200
27/03/2019 9,220 0.00 ■■ 0.00 9,250 9,270 9,200 24,245 223,538,900
26/03/2019 9,250 -0.10 -1.08 9,360 9,360 9,170 34,596 320,013,000
25/03/2019 9,360 0.30 3.21 9,100 9,400 8,970 65,226 610,515,360
22/03/2019 9,100 -0.20 -2.20 9,300 9,200 8,980 34,790 316,589,000
21/03/2019 9,300 -0.50 -5.38 9,800 9,800 9,300 51,652 480,363,600
20/03/2019 9,800 0.00 ■■ 0.00 9,850 10,100 9,800 104,374 1,022,865,200
19/03/2019 9,850 0.40 4.06 9,430 9,950 9,400 100,589 990,801,650
18/03/2019 9,430 0.10 1.06 9,320 9,450 9,320 20,206 190,542,580
15/03/2019 9,400 0.20 2.13 9,240 9,400 9,180 27,736 260,718,400
14/03/2019 9,240 0.00 ■■ 0.00 9,250 9,250 9,200 14,104 130,320,960
13/03/2019 9,250 0.00 ■■ 0.00 9,280 9,280 9,200 13,083 121,017,750
12/03/2019 9,280 0.00 ■■ 0.00 9,250 9,300 9,220 14,128 131,107,840
11/03/2019 9,250 0.00 ■■ 0.00 9,280 9,290 9,250 11,384 105,302,000
08/03/2019 9,280 0.00 ■■ 0.00 9,280 9,280 9,230 20,483 190,082,240
07/03/2019 9,280 0.00 ■■ 0.00 9,320 9,320 9,250 25,416 235,860,480
06/03/2019 9,320 0.00 ■■ 0.00 9,320 9,350 9,000 22,482 209,532,240
05/03/2019 9,320 0.10 1.07 9,260 9,320 9,220 21,456 199,969,920
04/03/2019 9,260 0.00 ■■ 0.00 9,280 9,340 9,230 32,183 298,014,580
01/03/2019 9,280 -0.10 -1.08 9,350 9,360 9,250 49,384 458,283,520
28/02/2019 9,350 -0.10 -1.07 9,480 9,500 9,300 30,977 289,634,950
27/02/2019 9,480 0.00 ■■ 0.00 9,480 9,500 9,380 35,501 336,549,480
26/02/2019 9,480 0.20 2.11 9,300 9,480 9,280 42,485 402,757,800
25/02/2019 9,300 0.00 ■■ 0.00 9,280 9,330 9,250 22,093 205,464,900
22/02/2019 9,280 0.00 ■■ 0.00 9,250 9,280 9,250 28,910 268,284,800
21/02/2019 9,250 0.00 ■■ 0.00 9,250 9,270 9,220 22,233 205,655,250
20/02/2019 9,250 0.00 ■■ 0.00 9,250 9,250 9,210 16,710 154,567,500
19/02/2019 9,250 0.00 ■■ 0.00 9,250 9,300 9,230 22,356 206,793,000
18/02/2019 9,250 0.00 ■■ 0.00 9,250 9,300 9,220 23,574 218,059,500
15/02/2019 9,250 0.00 ■■ 0.00 9,250 9,290 9,220 14,449 133,653,250
14/02/2019 9,250 0.00 ■■ 0.00 9,270 9,290 9,200 14,344 132,682,000
13/02/2019 9,270 0.00 ■■ 0.00 9,300 9,300 9,250 19,773 183,295,710
12/02/2019 9,300 0.10 1.08 9,250 9,320 9,200 19,731 183,498,300
11/02/2019 9,250 0.00 ■■ 0.00 9,280 9,280 9,150 55,924 517,297,000
01/02/2019 9,280 0.10 1.08 9,220 9,280 9,200 13,784 127,915,520
31/01/2019 9,220 -0.10 -1.08 9,370 9,370 9,200 46,850 431,957,000
30/01/2019 9,370 0.20 2.13 9,210 9,370 9,180 41,219 386,222,030
29/01/2019 9,210 -0.40 -4.34 9,580 9,590 9,210 61,172 563,394,120
28/01/2019 9,580 -0.20 -2.09 9,730 9,700 9,580 39,432 377,758,560
25/01/2019 9,730 0.00 ■■ 0.00 9,750 9,760 9,560 66,331 645,400,630
24/01/2019 9,750 0.30 3.08 9,450 9,750 9,390 133,168,000 1,298,388,000,000
23/01/2019 9,450 0.20 2.12 9,250 9,450 9,240 88,299,000 834,425,550,000
22/01/2019 9,250 0.00 ■■ 0.00 9,250 9,280 9,200 18,539,000 171,485,750,000
21/01/2019 9,250 -0.02 -0.22 9,270 9,270 9,230 201,620 1,864,985,000
19/01/2019 9,270 0.00 ■■ 0.00 9,270 9,270 9,220 28,069,000 260,199,630,000
18/01/2019 9,270 -0.02 -0.22 9,270 9,270 9,220 280,690 2,601,996,300
17/01/2019 9,270 -0.02 -0.22 9,270 9,280 9,240 189,470 1,756,386,900
16/01/2019 9,270 -0.03 -0.32 9,300 9,300 9,250 432,610 4,010,294,700
15/01/2019 9,300 0.03 0.32 9,270 9,350 9,250 710,900 6,611,370,000
14/01/2019 9,270 -0.03 -0.32 9,300 9,300 9,250 213,890 1,982,760,300
11/01/2019 9,300 0.03 0.32 9,270 9,300 9,230 168,490 1,566,957,000
10/01/2019 9,270 0.01 0.11 9,260 9,300 9,230 320,330 2,969,459,100
09/01/2019 9,260 0.01 0.11 9,250 9,270 9,210 137,130 1,269,823,800
08/01/2019 9,250 -0.02 -0.22 9,270 9,270 9,200 285,830 2,643,927,500
07/01/2019 9,270 -0.01 -0.11 9,270 9,280 9,230 352,660 3,269,158,200
04/01/2019 9,270 0.02 0.22 9,250 9,270 9,170 373,520 3,462,530,400
03/01/2019 9,250 0.05 0.54 9,200 9,250 9,140 436,990 4,042,157,500
02/01/2019 9,200 0.06 0.65 9,140 9,200 9,080 310,680 2,858,256,000
28/12/2018 9,140 -0.04 -0.44 9,180 9,180 9,090 78,130 714,108,200
27/12/2018 9,180 -0.02 -0.22 9,200 9,300 9,180 416,020 3,819,063,600
26/12/2018 9,200 -0.10 -1.09 9,300 9,300 9,150 309,060 2,843,352,000
25/12/2018 9,300 -0.18 -1.94 9,480 9,450 9,200 385,890 3,588,777,000
24/12/2018 9,480 -0.02 -0.21 9,500 9,620 9,480 585,020 5,545,989,600
23/12/2018 9,500 0.22 2.32 9,280 9,520 9,230 794,060 7,543,570,000
21/12/2018 9,500 0.22 2.32 9,280 9,520 9,230 794,060 7,543,570,000
20/12/2018 9,280 0.03 0.32 9,250 9,300 9,230 315,520 2,928,025,600
19/12/2018 9,250 -0.05 -0.54 9,300 9,320 9,230 521,560 4,824,430,000
18/12/2018 9,300 0.05 0.54 9,250 9,320 9,180 705,080 6,557,244,000
17/12/2018 9,250 -0.02 -0.22 9,250 9,250 9,180 137,320 1,270,210,000
14/12/2018 9,250 -0.03 -0.32 9,280 9,300 9,250 308,280 2,851,590,000
13/12/2018 9,280 0.00 ■■ 0.00 9,280 9,280 9,250 283,480 2,630,694,400
12/12/2018 9,280 0.02 0.22 9,280 9,300 9,230 159,710 1,482,108,800
11/12/2018 9,280 0.03 0.32 9,250 9,280 9,230 334,570 3,104,809,600
10/12/2018 9,250 0.07 0.76 9,180 9,280 9,200 129,790 1,200,557,500
09/12/2018 9,180 -0.04 -0.44 9,220 9,200 9,150 154,170 1,415,280,600
07/12/2018 9,180 -0.04 -0.44 9,220 9,200 9,150 154,170 1,415,280,600
06/12/2018 9,220 0.02 0.22 9,200 9,220 9,130 187,880 1,732,253,600
05/12/2018 9,200 -0.10 -1.09 9,300 9,320 9,200 252,560 2,323,552,000
04/12/2018 9,300 0.02 0.22 9,280 9,300 9,280 187,350 1,742,355,000
03/12/2018 9,280 0.02 0.22 9,280 9,300 9,250 179,670 1,667,337,600
30/11/2018 9,280 -0.14 -1.51 9,420 9,450 9,280 251,180 2,330,950,400
29/11/2018 9,420 -0.16 -1.70 9,580 9,600 9,400 345,720 3,256,682,400
28/11/2018 9,580 0.33 3.44 9,250 9,580 9,230 549,660 5,265,742,800
27/11/2018 9,250 -0.05 -0.54 9,300 9,250 9,200 184,380 1,705,515,000
26/11/2018 9,300 -0.05 -0.54 9,350 9,370 9,200 256,400 2,384,520,000
24/11/2018 9,350 -0.10 -1.07 9,450 9,470 9,250 251,300 2,349,655,000
23/11/2018 9,350 -0.10 -1.07 9,450 9,470 9,250 251,300 2,349,655,000
22/11/2018 9,450 -0.05 -0.53 9,500 9,550 9,400 358,290 3,385,840,500
21/11/2018 9,500 -0.05 -0.53 9,550 9,550 9,370 228,930 2,174,835,000
20/11/2018 9,550 -0.15 -1.57 9,700 9,700 9,500 582,800 5,565,740,000
19/11/2018 9,700 0.34 3.51 9,360 9,700 9,320 1,006,350 9,761,595,000
16/11/2018 9,360 0.61 6.52 8,750 9,360 8,660 1,688,040 15,800,054,400
15/11/2018 8,750 -0.65 -7.43 9,400 9,450 8,750 584,940 5,118,225,000
14/11/2018 9,400 -0.10 -1.06 9,500 9,570 9,370 828,780 7,790,532,000
13/11/2018 9,500 0.10 1.05 9,400 9,570 9,200 1,247,070 11,847,165,000
12/11/2018 9,400 -0.25 -2.66 9,650 9,730 9,400 1,140,350 10,719,290,000
11/11/2018 9,650 0.19 1.97 9,460 9,650 9,400 853,200 8,233,380,000
09/11/2018 9,650 0.19 1.97 9,460 9,650 9,400 853,200 8,233,380,000
08/11/2018 9,460 0.61 6.45 8,850 9,460 8,950 1,576,350 14,912,271,000
07/11/2018 8,850 -0.10 -1.13 8,950 8,880 8,830 104,770 927,214,500
06/11/2018 8,950 0.01 0.11 8,950 8,970 8,920 161,530 1,445,693,500
05/11/2018 8,950 0.03 0.34 8,920 8,950 8,920 194,770 1,743,191,500
02/11/2018 8,920 0.05 0.56 8,870 8,950 8,870 299,840 2,674,572,800
01/11/2018 8,870 -0.10 -1.13 8,970 8,970 8,870 249,170 2,210,137,900
31/10/2018 8,970 0.02 0.22 8,950 9,000 8,900 193,830 1,738,655,100
30/10/2018 8,950 0.03 0.34 8,920 9,000 8,920 150,650 1,348,317,500
29/10/2018 8,920 0.03 0.34 8,920 8,950 8,900 104,770 934,548,400
26/10/2018 8,920 0.04 0.45 8,880 8,950 8,850 183,330 1,635,303,600
25/10/2018 8,880 -0.02 -0.23 8,900 8,900 8,850 160,700 1,427,016,000
24/10/2018 8,900 -0.02 -0.22 8,900 8,900 8,850 197,060 1,753,834,000
23/10/2018 8,900 -0.05 -0.56 8,900 8,900 8,820 194,930 1,734,877,000
22/10/2018 8,900 0.05 0.56 8,850 8,900 8,800 144,120 1,282,668,000
19/10/2018 8,850 -0.10 -1.13 8,850 8,850 8,730 335,130 2,965,900,500
18/10/2018 8,850 -0.05 -0.56 8,900 8,900 8,830 163,200 1,444,320,000
17/10/2018 8,900 -0.05 -0.56 8,900 8,920 8,800 379,620 3,378,618,000
16/10/2018 8,900 -0.30 -3.37 9,200 9,200 8,700 150,860 1,342,654,000
15/10/2018 9,200 -0.20 -2.17 9,400 9,300 8,750 462,270 4,252,884,000
12/10/2018 9,400 -0.09 -0.96 9,490 9,490 8,830 576,810 5,422,014,000
11/10/2018 9,490 -0.71 -7.48 10,200 10,100 9,490 573,890 5,446,216,100
10/10/2018 10,200 0.20 1.96 10,000 10,300 10,000 750,790 7,658,058,000
09/10/2018 10,000 -0.05 -0.50 10,000 10,050 9,950 355,610 3,556,100,000
08/10/2018 10,000 -0.05 -0.50 10,050 10,050 9,950 616,620 6,166,200,000
05/10/2018 10,050 0.05 0.50 10,000 10,100 9,900 356,890 3,586,744,500
04/10/2018 10,000 -0.05 -0.50 10,050 10,100 9,830 604,810 6,048,100,000
03/10/2018 10,050 0.05 0.50 10,000 10,100 10,000 134,270 1,349,413,500
02/10/2018 10,000 -0.25 -2.50 10,250 10,250 10,000 172,160 1,721,600,000
01/10/2018 10,250 -0.25 -2.44 10,500 10,550 10,250 454,180 4,655,345,000
28/09/2018 10,500 0.15 1.43 10,350 10,700 10,250 627,100 6,584,550,000
27/09/2018 10,350 0.25 2.42 10,100 10,400 9,950 580,950 6,012,832,500
26/09/2018 10,100 0.15 1.49 9,950 10,100 9,850 330,930 3,342,393,000
25/09/2018 9,950 -0.30 -3.02 10,250 10,200 9,950 276,980 2,755,951,000
24/09/2018 10,250 0.35 3.41 9,900 10,300 9,870 423,100 4,336,775,000
21/09/2018 9,900 -0.15 -1.52 10,050 10,150 9,800 291,870 2,889,513,000
20/09/2018 10,050 0.23 2.29 9,820 10,050 9,650 464,510 4,668,325,500
19/09/2018 9,820 -0.02 -0.20 9,820 9,870 9,700 460,670 4,523,779,400
18/09/2018 9,820 0.42 4.28 9,400 9,820 9,300 663,940 6,519,890,800
17/09/2018 9,400 -0.13 -1.38 9,530 9,570 9,400 294,210 2,765,574,000
15/09/2018 9,530 0.16 1.68 9,370 9,530 9,350 229,850 2,190,470,500
14/09/2018 9,530 0.16 1.68 9,370 9,530 9,350 229,850 2,190,470,500
13/09/2018 9,370 -0.03 -0.32 9,400 9,400 9,320 175,330 1,642,842,100
12/09/2018 9,400 -0.10 -1.06 9,400 9,400 9,300 118,280 1,111,832,000
11/09/2018 9,400 -0.10 -1.06 9,500 9,500 9,320 141,540 1,330,476,000
10/09/2018 9,500 -0.02 -0.21 9,500 9,500 9,370 215,090 2,043,355,000
08/09/2018 9,500 0.10 1.05 9,400 9,530 9,280 460,680 4,376,460,000
07/09/2018 9,500 0.10 1.05 9,400 9,530 9,280 460,680 4,376,460,000
06/09/2018 9,400 0.15 1.60 9,250 9,400 9,100 278,760 2,620,344,000
05/09/2018 9,250 -0.11 -1.19 9,360 9,300 9,110 74,250 686,812,500
04/09/2018 9,360 0.01 0.11 9,350 9,400 9,150 139,860 1,309,089,600
31/08/2018 9,350 -0.05 -0.53 9,400 9,400 9,200 196,900 1,841,015,000
30/08/2018 9,400 0.15 1.60 9,250 9,400 9,080 173,060 1,626,764,000
29/08/2018 9,250 -0.10 -1.08 9,350 9,350 9,150 214,030 1,979,777,500
28/08/2018 9,350 -0.05 -0.53 9,400 9,400 9,180 247,510 2,314,218,500
27/08/2018 9,400 -0.08 -0.85 9,480 9,480 9,180 516,680 4,856,792,000
26/08/2018 9,480 0.18 1.90 9,300 9,500 9,060 1,086,460 10,299,640,800
24/08/2018 9,480 0.18 1.90 9,300 9,500 9,060 1,086,460 10,299,640,800
23/08/2018 9,300 -0.66 -7.10 9,960 9,850 9,270 1,167,050 10,853,565,000
22/08/2018 9,960 -0.74 -7.43 10,700 9,960 9,960 304,930 3,037,102,800
21/08/2018 10,700 -0.80 -7.48 11,500 11,600 10,700 1,006,520 10,769,764,000
20/08/2018 11,500 -0.40 -3.48 11,900 11,900 11,500 784,420 9,020,830,000
19/08/2018 11,900 0.30 2.52 11,600 12,000 11,400 1,336,940 15,909,586,000
17/08/2018 11,900 0.30 2.52 11,600 12,000 11,400 1,336,940 15,909,586,000
16/08/2018 11,600 0.55 4.74 11,050 11,600 10,900 1,716,770 19,914,532,000
15/08/2018 11,050 -0.05 -0.45 11,100 11,100 10,950 167,320 1,848,886,000
14/08/2018 11,100 -0.05 -0.45 11,100 11,200 10,800 563,080 6,250,188,000
13/08/2018 11,100 -0.10 -0.90 11,200 11,250 11,000 264,360 2,934,396,000
10/08/2018 11,200 0.10 0.89 11,100 11,300 10,950 350,640 3,927,168,000
09/08/2018 11,100 0.25 2.25 10,850 11,100 10,700 886,390 9,838,929,000
08/08/2018 10,850 -0.20 -1.84 11,050 11,150 10,700 457,290 4,961,596,500
07/08/2018 11,050 -0.20 -1.81 11,250 11,300 11,000 556,280 6,146,894,000
06/08/2018 11,250 0.55 4.89 10,700 11,250 10,600 2,111,990 23,759,887,500
03/08/2018 10,700 0.05 0.47 10,650 10,750 10,550 840,730 8,995,811,000
02/08/2018 10,650 0.25 2.35 10,400 10,650 10,300 1,081,490 11,517,868,500
01/08/2018 10,400 0.15 1.44 10,250 10,600 10,150 1,151,220 11,972,688,000
31/07/2018 10,250 -0.15 -1.46 10,400 10,500 10,150 538,730 5,521,982,500
30/07/2018 10,400 -0.10 -0.96 10,400 10,500 9,950 1,122,420 11,673,168,000
27/07/2018 10,400 0.67 6.44 9,730 10,400 9,700 1,921,010 19,978,504,000
26/07/2018 9,730 0.63 6.47 9,100 9,730 9,100 2,068,000 20,121,640,000
25/07/2018 9,100 -0.20 -2.20 9,300 9,200 9,000 164,520 1,497,132,000
24/07/2018 9,300 0.04 0.43 9,260 9,350 8,620 1,978,370 18,398,841,000
23/07/2018 9,260 -0.14 -1.51 9,400 9,450 9,080 1,060,210 9,817,544,600
20/07/2018 9,400 -0.08 -0.85 9,480 9,480 9,330 517,340 4,862,996,000
19/07/2018 9,480 0.13 1.37 9,350 9,530 9,100 1,514,170 14,354,331,600
18/07/2018 9,350 -0.12 -1.28 9,470 9,500 9,330 418,960 3,917,276,000
17/07/2018 9,470 0.02 0.21 9,450 9,500 9,330 719,340 6,812,149,800
16/07/2018 9,450 0.12 1.27 9,330 9,450 9,230 837,320 7,912,674,000
13/07/2018 9,330 -0.07 -0.75 9,400 9,420 9,270 713,080 6,653,036,400
12/07/2018 9,400 0.28 2.98 9,120 9,400 9,020 1,409,170 13,246,198,000
11/07/2018 9,120 0.30 3.29 8,820 9,120 8,630 1,281,350 11,685,912,000
10/07/2018 8,820 0.17 1.93 8,650 8,850 8,620 970,880 8,563,161,600
09/07/2018 8,650 0.35 4.05 8,300 8,650 8,250 1,355,260 11,722,999,000
06/07/2018 8,300 -0.05 -0.60 8,300 8,320 8,180 719,870 5,974,921,000
05/07/2018 8,300 0.05 0.60 8,250 8,300 8,130 572,030 4,747,849,000
04/07/2018 8,250 0.50 6.06 7,750 8,250 7,710 1,222,220 10,083,315,000
03/07/2018 7,750 -0.08 -1.03 7,830 7,920 7,710 732,080 5,673,620,000
02/07/2018 7,830 0.03 0.38 7,800 7,830 7,620 900,470 7,050,680,100
01/07/2018 7,800 0.34 4.36 7,460 0 0 1,556,760 12,142,728,000
29/06/2018 7,800 0.34 4.36 7,460 7,830 7,460 1,556,760 12,142,728,000
28/06/2018 7,460 0.21 2.82 7,250 7,460 7,200 950,060 7,087,447,600
27/06/2018 7,250 0.09 1.24 7,160 7,400 7,150 693,540 5,028,165,000
26/06/2018 7,160 0.26 3.63 6,900 7,160 6,750 363,980 2,606,096,800
25/06/2018 6,900 0.20 2.90 6,700 6,900 6,700 356,870 2,462,403,000
22/06/2018 6,700 -0.20 -2.99 6,900 6,730 6,420 516,680 3,461,756,000
21/06/2018 6,900 -0.17 -2.46 7,070 7,050 6,620 958,940 6,616,686,000
20/06/2018 7,070 -0.53 -7.50 7,600 7,070 7,070 603,100 4,263,917,000
19/06/2018 7,600 0.35 4.61 7,250 7,600 7,200 1,523,260 11,576,776,000
18/06/2018 7,250 0.35 4.83 6,900 7,300 6,800 966,910 7,010,097,500
15/06/2018 6,900 0.33 4.78 6,570 6,940 6,570 1,290,000 8,901,000,000
14/06/2018 6,570 0.02 0.30 6,550 6,570 6,480 455,700 2,993,949,000
13/06/2018 6,550 0.05 0.76 6,500 6,570 6,500 568,980 3,726,819,000
12/06/2018 6,500 -0.02 -0.31 6,500 6,520 6,430 363,500 2,362,750,000
11/06/2018 6,500 -0.02 -0.31 6,500 6,540 6,380 958,550 6,230,575,000
08/06/2018 6,500 0.01 0.15 6,490 6,550 6,430 313,150 2,035,475,000
07/06/2018 6,490 -0.07 -1.08 6,560 6,560 6,420 536,760 3,483,572,400
06/06/2018 6,560 0.01 0.15 6,550 6,560 6,450 687,990 4,513,214,400
05/06/2018 6,550 -0.10 -1.53 6,650 6,650 6,550 285,960 1,873,038,000
04/06/2018 6,650 0.08 1.20 6,570 6,700 6,480 741,080 4,928,182,000
01/06/2018 6,570 0.10 1.52 6,470 6,570 6,350 483,780 3,178,434,600
31/05/2018 6,470 0.07 1.08 6,400 6,580 6,400 766,700 4,960,549,000
30/05/2018 6,400 -0.02 -0.31 6,420 6,420 6,350 223,200 1,428,480,000
29/05/2018 6,420 0.10 1.56 6,320 6,430 6,300 221,420 1,421,516,400
28/05/2018 6,320 -0.02 -0.32 6,320 6,320 6,280 339,450 2,145,324,000
25/05/2018 6,320 0.01 0.16 6,310 6,380 6,300 608,370 3,844,898,400
24/05/2018 6,310 -0.04 -0.63 6,350 6,400 6,300 274,670 1,733,167,700
23/05/2018 6,350 -0.10 -1.57 6,450 6,450 6,320 632,060 4,013,581,000
22/05/2018 6,450 0.05 0.78 6,400 6,450 6,300 849,130 5,476,888,500
21/05/2018 6,400 0.05 0.78 6,350 6,400 6,250 403,000 2,579,200,000
18/05/2018 6,350 0.12 1.89 6,230 6,350 6,200 462,440 2,936,494,000
17/05/2018 6,230 0.18 2.89 6,050 6,230 5,950 1,647,460 10,263,675,800
16/05/2018 6,050 -0.19 -3.14 6,240 6,200 6,010 676,450 4,092,522,500
15/05/2018 6,240 -0.11 -1.76 6,350 6,350 6,120 665,850 4,154,904,000
14/05/2018 6,350 -0.20 -3.15 6,550 6,550 6,100 893,710 5,675,058,500
11/05/2018 6,550 0.35 5.34 6,200 6,630 6,200 2,107,660 13,805,173,000
10/05/2018 6,200 0.15 2.42 6,050 6,200 6,050 382,480 2,371,376,000
09/05/2018 6,050 -0.05 -0.83 6,100 6,200 6,000 1,113,070 6,734,073,500
08/05/2018 6,100 0.05 0.82 6,050 6,100 6,010 553,400 3,375,740,000
07/05/2018 6,050 -0.05 -0.83 6,100 6,150 5,990 55,150 333,657,500
04/05/2018 6,100 0.20 3.28 5,900 6,100 5,910 320,320 1,953,952,000
03/05/2018 5,900 -0.20 -3.39 6,100 6,100 5,900 38,940 229,746,000
02/05/2018 6,100 0.13 2.13 5,970 6,100 5,860 115,720 705,892,000
27/04/2018 5,970 -0.01 -0.17 5,980 5,980 5,570 106,830 637,775,100
26/04/2018 5,980 -0.02 -0.33 6,000 6,000 5,800 63,690 380,866,200
24/04/2018 6,000 -0.04 -0.67 6,040 6,040 5,900 110,910 665,460,000
23/04/2018 6,040 -0.02 -0.33 6,040 6,050 5,900 55,180 333,287,200
20/04/2018 6,040 -0.02 -0.33 6,060 6,060 5,950 66,630 402,445,200
19/04/2018 6,060 0.01 0.17 6,050 6,060 5,900 217,480 1,317,928,800
18/04/2018 6,050 -0.02 -0.33 6,070 6,070 5,950 64,590 390,769,500
15/04/2018 6,090 -0.01 -0.16 6,100 6,150 5,900 110,140 670,752,600
13/04/2018 6,090 -0.01 -0.16 6,100 6,150 5,900 110,140 670,752,600
12/04/2018 6,100 -0.15 -2.46 6,100 6,180 5,950 105,070 640,927,000
11/04/2018 6,100 0.11 1.80 5,990 6,100 5,850 194,330 1,185,413,000
10/04/2018 5,990 -0.01 -0.17 6,000 6,000 5,900 249,300 1,493,307,000
09/04/2018 6,000 -0.01 -0.17 6,000 6,040 5,920 122,820 736,920,000
06/04/2018 6,000 -0.01 -0.17 6,000 6,050 5,910 74,510 447,060,000
05/04/2018 6,000 -0.08 -1.33 6,000 6,000 5,920 159,860 959,160,000
04/04/2018 6,000 0.01 0.17 5,990 6,000 5,900 122,560 735,360,000
03/04/2018 5,990 -0.03 -0.50 6,020 6,020 5,850 133,690 800,803,100
02/04/2018 6,020 0.02 0.33 6,000 6,020 5,950 37,330 224,726,600
30/03/2018 6,000 0.05 0.83 6,000 6,070 5,900 108,400 650,400,000
29/03/2018 6,000 -0.04 -0.67 6,040 6,050 5,950 157,770 946,620,000
28/03/2018 6,040 0.04 0.66 6,000 6,040 5,960 1,022,800 6,177,712,000
27/03/2018 6,000 0.01 0.17 6,000 6,040 5,950 355,500 2,133,000,000
26/03/2018 6,000 0.05 0.83 6,000 6,100 5,900 361,440 2,168,640,000
23/03/2018 6,000 -0.05 -0.83 6,050 6,000 5,900 148,820 892,920,000
22/03/2018 6,050 0.15 2.48 5,900 6,050 5,890 1,373,980 8,312,579,000
21/03/2018 5,900 -0.01 -0.17 5,910 6,100 5,870 263,820 1,556,538,000
20/03/2018 5,910 0.04 0.68 5,870 5,910 5,830 377,460 2,230,788,600
19/03/2018 5,870 -0.13 -2.21 6,000 6,000 5,850 426,560 2,503,907,200
16/03/2018 6,000 -0.49 -8.17 6,200 6,130 5,800 382,370 2,294,220,000
15/03/2018 6,200 -0.29 -4.68 6,490 6,470 6,040 903,040 5,598,848,000
14/03/2018 6,490 -0.11 -1.69 6,600 6,590 6,400 408,490 2,651,100,100
13/03/2018 6,600 -0.12 -1.82 6,720 6,750 6,500 515,750 3,403,950,000
12/03/2018 6,720 0.52 7.74 6,200 6,350 6,170 2,189,780 14,715,321,600
09/03/2018 6,300 0.10 1.59 6,200 6,350 6,170 864,790 5,448,177,000
08/03/2018 6,200 -0.01 -0.16 6,200 6,200 6,150 359,260 2,227,412,000
07/03/2018 6,200 0.02 0.32 6,180 6,200 6,160 542,510 3,363,562,000
06/03/2018 6,180 0.02 0.32 6,160 6,190 6,100 846,650 5,232,297,000
05/03/2018 6,160 0.02 0.32 6,140 6,200 6,120 710,130 4,374,400,800
02/03/2018 6,140 0.04 0.65 6,100 6,140 6,000 181,420 1,113,918,800
01/03/2018 6,100 -0.01 -0.16 6,100 6,150 6,000 230,340 1,405,074,000
28/02/2018 6,100 -0.10 -1.64 6,100 6,140 6,000 204,920 1,250,012,000
27/02/2018 6,100 -0.03 -0.49 6,130 6,130 6,070 121,890 743,529,000
26/02/2018 6,130 0.03 0.49 6,100 6,180 6,050 208,720 1,279,453,600
23/02/2018 6,100 -0.05 -0.82 6,150 6,200 6,100 159,590 973,499,000
22/02/2018 6,150 0.05 0.81 6,100 6,150 6,080 249,660 1,535,409,000
21/02/2018 6,100 -0.05 -0.82 6,150 6,160 6,050 207,340 1,264,774,000
13/02/2018 6,150 -0.01 -0.16 6,160 6,200 5,870 186,990 1,149,988,500
12/02/2018 6,160 -0.04 -0.65 6,200 6,210 6,000 196,980 1,213,396,800
09/02/2018 6,200 -0.10 -1.61 6,200 6,200 5,770 1,348,810 8,362,622,000
08/02/2018 6,200 -0.04 -0.65 6,240 6,240 5,810 1,036,240 6,424,688,000
07/02/2018 6,240 0.18 2.88 6,060 6,330 6,160 829,350 5,175,144,000
06/02/2018 6,200 0.14 2.26 6,060 0 0 1,227,620 7,611,244,000
05/02/2018 6,060 -0.14 -2.31 6,200 6,200 6,060 295,030 1,787,881,800
03/02/2018 6,200 -0.03 -0.48 6,230 6,250 6,150 281,420 1,744,804,000
02/02/2018 6,200 -0.03 -0.48 6,230 6,250 6,150 281,420 1,744,804,000
01/02/2018 6,230 -0.05 -0.80 6,280 6,280 6,180 185,080 1,153,048,400
31/01/2018 6,280 -0.07 -1.11 6,350 6,350 6,270 164,430 1,032,620,400
30/01/2018 6,350 -0.05 -0.79 6,400 6,370 6,300 298,400 1,894,840,000
29/01/2018 6,400 0.01 0.16 6,390 6,420 6,320 593,010 3,795,264,000
28/01/2018 6,390 0.05 0.78 6,340 6,390 6,250 280,680 1,793,545,200
26/01/2018 6,390 0.05 0.78 6,340 6,390 6,250 280,680 1,793,545,200
25/01/2018 6,340 0.09 1.42 6,310 6,340 6,200 260,200 1,649,668,000
24/01/2018 6,650 0.40 6.02 6,250 6,400 6,250 562,570 3,741,090,500
22/01/2018 6,300 0.06 0.95 6,250 6,400 6,250 178,170 1,122,471,000
19/01/2018 6,250 -0.15 -2.40 6,400 6,410 6,250 291,140 1,819,625,000
18/01/2018 6,400 0.03 0.47 6,370 6,450 6,200 853,240 5,460,736,000
17/01/2018 6,370 0.10 1.57 6,270 6,400 6,200 921,120 5,867,534,400
16/01/2018 6,270 -0.08 -1.28 6,350 6,350 6,250 656,420 4,115,753,400
15/01/2018 6,350 -0.04 -0.63 6,390 6,390 6,300 295,220 1,874,647,000
12/01/2018 6,390 -0.01 -0.16 6,400 6,410 6,220 202,380 1,293,208,200
11/01/2018 6,400 -0.06 -0.94 6,460 6,460 6,010 593,580 3,798,912,000
10/01/2018 6,460 0.01 0.15 6,450 6,460 6,280 309,470 1,999,176,200
09/01/2018 6,450 -0.05 -0.78 6,500 6,800 6,450 1,343,980 8,668,671,000
08/01/2018 6,800 0.15 2.21 6,650 6,800 6,500 791,920 5,385,056,000
05/01/2018 6,650 0.05 0.75 6,600 6,690 6,480 410,620 2,730,623,000
04/01/2018 6,600 0.22 3.33 6,380 6,600 6,260 703,780 4,644,948,000
03/01/2018 6,380 -0.03 -0.47 6,380 6,420 6,230 1,357,170 8,658,744,600
02/01/2018 6,380 -0.09 -1.41 6,470 6,550 6,300 408,480 2,606,102,400
29/12/2017 6,470 -0.02 -0.31 6,470 6,550 6,300 369,080 2,387,947,600
28/12/2017 6,470 0.02 0.31 6,450 6,530 6,270 555,100 3,591,497,000
27/12/2017 6,450 -0.05 -0.78 6,500 6,520 6,300 498,320 3,214,164,000
26/12/2017 6,500 -0.01 -0.15 6,500 6,650 6,300 581,890 3,782,285,000
25/12/2017 6,500 -0.16 -2.46 6,660 6,700 6,390 263,060 1,709,890,000
24/12/2017 6,660 0.03 0.45 6,660 6,690 6,200 1,473,080 9,810,712,800
22/12/2017 6,660 0.03 0.45 6,660 6,690 6,200 1,473,080 9,810,712,800
21/12/2017 6,660 -0.34 -5.11 7,000 7,000 6,580 354,790 2,362,901,400
20/12/2017 7,000 -0.23 -3.29 7,230 7,200 6,900 498,190 3,487,330,000
19/12/2017 7,160 0.21 2.93 6,950 7,160 7,000 580,520 4,156,523,200
18/12/2017 6,700 0.11 1.64 6,590 6,740 6,650 325,250 2,179,175,000
15/12/2017 6,420 -0.03 -0.47 6,450 6,420 6,370 115,470 741,317,400
14/12/2017 6,400 -0.06 -0.94 6,460 6,460 6,360 147,920 946,688,000
13/12/2017 6,400 -0.10 -1.56 6,400 6,400 6,300 887,050 5,677,120,000
12/12/2017 6,280 0.02 0.32 6,280 6,400 6,280 46,950 294,846,000
11/12/2017 6,400 -0.10 -1.56 6,500 6,480 6,350 65,420 418,688,000
08/12/2017 6,500 -0.05 -0.77 6,550 6,540 6,470 33,870 220,155,000
07/12/2017 6,550 -0.02 -0.31 6,570 6,550 6,400 465,550 3,049,352,500
05/12/2017 6,550 -0.04 -0.61 6,550 6,560 6,480 765,440 5,013,632,000
04/12/2017 6,590 -0.01 -0.15 6,600 6,650 6,480 232,820 1,534,283,800
01/12/2017 6,600 0.00 ■■ 0.00 6,600 6,630 6,490 236,730 1,562,418,000
30/11/2017 6,600 0.00 ■■ 0.00 6,600 6,650 6,480 175,640 1,159,224,000
29/11/2017 6,600 0.00 ■■ 0.00 6,600 6,650 6,380 254,850 1,682,010,000
28/11/2017 6,600 -0.10 -1.49 6,670 6,700 6,470 311,040 2,052,864,000
27/11/2017 6,700 0.05 0.75 6,610 6,750 6,450 1,291,510 8,653,117,000
24/11/2017 6,650 0.05 0.76 6,600 6,650 6,400 562,570 3,741,090,500
23/11/2017 6,600 0.00 ■■ 0.00 6,610 6,640 6,500 185,790 1,226,214,000
22/11/2017 6,600 0.00 ■■ 0.00 6,600 6,670 6,450 333,310 2,199,846,000
21/11/2017 6,600 0.00 ■■ 0.00 6,600 6,760 6,470 682,310 4,503,246,000
20/11/2017 6,600 -0.05 -0.75 6,650 6,680 6,540 478,850 3,160,410,000
17/11/2017 6,650 -0.05 -0.75 6,710 6,750 6,580 385,230 2,561,779,500
16/11/2017 6,700 0.10 1.52 6,610 6,720 6,550 788,570 5,283,419,000
15/11/2017 6,600 0.16 2.48 6,400 6,600 6,370 1,409,050 9,299,730,000
14/11/2017 6,440 -0.08 -1.23 6,520 6,550 6,350 729,560 4,698,366,400
13/11/2017 6,520 0.04 0.62 6,400 6,520 6,400 176,490 1,150,714,800
10/11/2017 6,480 -0.07 -1.07 6,550 6,570 6,400 266,590 1,727,503,200
09/11/2017 6,550 0.00 ■■ 0.00 6,550 6,560 6,450 700,320 4,587,096,000
08/11/2017 6,550 0.08 1.24 6,450 6,640 6,400 706,400 4,626,920,000
07/11/2017 6,470 0.18 2.86 6,290 6,470 6,200 652,880 4,224,133,600
06/11/2017 6,290 0.09 1.45 6,200 6,300 6,190 893,890 5,622,568,100
03/11/2017 6,200 -0.19 -2.97 6,350 6,400 6,150 462,560 2,867,872,000
02/11/2017 6,390 -0.09 -1.39 6,480 6,480 6,300 165,320 1,056,394,800
01/11/2017 6,480 -0.02 -0.31 6,450 6,500 6,400 122,650 794,772,000
31/10/2017 6,500 -0.07 -1.07 6,550 6,600 6,300 165,350 1,074,775,000
30/10/2017 6,570 0.02 0.31 6,550 6,630 6,500 1,078,720 7,087,190,400
27/10/2017 6,550 0.05 0.77 6,500 6,550 6,400 804,130 5,267,051,500
26/10/2017 6,500 0.00 ■■ 0.00 6,500 6,550 6,300 365,880 2,378,220,000
25/10/2017 6,500 0.02 0.31 6,500 6,550 6,400 158,810 1,032,265,000
24/10/2017 6,480 -0.02 -0.31 6,500 6,600 6,450 309,180 2,003,486,400
23/10/2017 6,500 -0.15 -2.26 6,730 6,730 6,290 275,950 1,793,675,000
20/10/2017 6,650 -0.20 -2.92 6,850 6,850 6,650 173,040 1,150,716,000
19/10/2017 6,850 0.05 0.74 6,800 6,880 6,750 706,390 4,838,771,500
18/10/2017 6,800 0.15 2.26 6,630 6,900 6,600 782,260 5,319,368,000
17/10/2017 6,650 -0.04 -0.60 6,650 6,690 6,550 353,210 2,348,846,500
16/10/2017 6,690 -0.12 -1.76 6,810 6,830 6,590 177,910 1,190,217,900
13/10/2017 6,810 -0.01 -0.15 6,830 6,830 6,790 259,350 1,766,173,500
12/10/2017 6,820 -0.01 -0.15 6,850 6,860 6,800 207,880 1,417,741,600
11/10/2017 6,830 -0.02 -0.29 6,830 6,900 6,810 350,840 2,396,237,200
10/10/2017 6,850 -0.05 -0.72 6,950 6,950 6,850 139,180 953,383,000
09/10/2017 6,900 -0.03 -0.43 6,950 6,950 6,900 161,180 1,112,142,000
06/10/2017 6,930 -0.02 -0.29 6,930 6,960 6,900 286,720 1,986,969,600
05/10/2017 6,950 0.02 0.29 6,860 6,970 6,850 676,660 4,702,787,000
04/10/2017 6,930 0.03 0.43 6,930 6,950 6,800 673,500 4,667,355,000
03/10/2017 6,900 -0.10 -1.43 7,000 7,050 6,810 176,650 1,218,885,000
02/10/2017 7,000 -0.05 -0.71 7,050 7,050 6,900 135,980 951,860,000
29/09/2017 7,050 -0.05 -0.70 7,100 7,100 6,990 943,860 6,654,213,000
28/09/2017 7,100 0.05 0.71 7,060 7,190 7,000 791,770 5,621,567,000
27/09/2017 7,050 -0.03 -0.42 7,080 7,080 7,010 192,190 1,354,939,500
26/09/2017 7,080 0.03 0.43 7,080 7,110 7,030 312,130 2,209,880,400
25/09/2017 7,050 -0.06 -0.84 7,130 7,130 7,050 284,460 2,005,443,000
22/09/2017 7,110 -0.08 -1.11 7,190 7,250 7,110 591,970 4,208,906,700
21/09/2017 7,190 0.12 1.70 7,100 7,190 7,050 427,660 3,074,875,400
20/09/2017 7,070 -0.06 -0.84 7,140 7,180 7,050 492,470 3,481,762,900
19/09/2017 7,130 0.01 0.14 7,110 7,270 7,110 448,760 3,199,658,800
18/09/2017 7,120 0.02 0.28 7,080 7,140 7,050 346,530 2,467,293,600
15/09/2017 7,100 -0.05 -0.70 7,060 7,150 7,060 355,240 2,522,204,000
14/09/2017 7,150 -0.08 -1.11 7,210 7,250 7,100 264,760 1,893,034,000
13/09/2017 7,230 0.05 0.70 7,200 7,350 7,090 646,750 4,676,002,500
12/09/2017 7,180 -0.23 -3.10 7,400 7,500 7,180 704,040 5,055,007,200
11/09/2017 7,410 0.36 5.11 7,060 7,510 7,060 1,592,140 11,797,757,400
08/09/2017 7,050 0.04 0.57 7,030 7,100 6,980 587,130 4,139,266,500
07/09/2017 7,010 0.01 0.14 6,980 7,050 6,900 778,610 5,458,056,100
06/09/2017 7,000 0.03 0.43 6,970 7,030 6,970 664,750 4,653,250,000
05/09/2017 6,970 -0.03 -0.43 6,960 7,030 6,950 545,020 3,798,789,400
01/09/2017 7,000 0.06 0.86 6,940 7,100 6,900 1,077,600 7,543,200,000
31/08/2017 6,940 -0.05 -0.72 7,000 7,120 6,910 378,370 2,625,887,800
30/08/2017 6,990 0.08 1.16 6,900 7,180 6,870 818,640 5,722,293,600
29/08/2017 6,910 -0.04 -0.58 7,000 7,100 6,900 538,320 3,719,791,200
28/08/2017 6,950 -0.20 -2.80 7,150 7,230 6,900 537,680 3,736,876,000
25/08/2017 7,150 0.07 0.99 7,100 7,270 7,050 741,370 5,300,795,500
24/08/2017 7,080 0.09 1.29 6,990 7,100 6,830 452,990 3,207,169,200
23/08/2017 6,990 0.04 0.58 6,800 7,080 6,800 317,920 2,222,260,800
22/08/2017 6,950 0.01 0.14 6,810 6,980 6,810 456,170 3,170,381,500
21/08/2017 6,940 0.04 0.58 6,950 6,990 6,800 267,900 1,859,226,000
18/08/2017 6,900 -0.18 -2.54 7,000 7,000 6,760 921,790 6,360,351,000
17/08/2017 7,080 -0.42 -5.60 7,400 7,400 7,080 770,010 5,451,670,800
16/08/2017 7,500 -0.05 -0.66 7,300 7,500 7,140 787,130 5,903,475,000
15/08/2017 7,550 -0.10 -1.31 7,800 8,080 7,370 1,541,170 11,635,833,500
14/08/2017 7,650 0.25 3.38 7,400 7,720 7,120 1,706,900 13,057,785,000
11/08/2017 7,400 0.00 ■■ 0.00 7,200 7,450 7,150 933,540 6,908,196,000
10/08/2017 7,400 -0.04 -0.54 6,930 7,600 6,930 1,396,910 10,337,134,000
09/08/2017 7,440 -0.56 -7.00 7,500 8,000 7,440 2,128,050 15,832,692,000
08/08/2017 8,000 -0.60 -6.98 8,100 8,490 8,000 1,967,520 15,740,160,000
07/08/2017 8,600 -0.20 -2.27 8,920 8,920 8,190 1,982,240 17,047,264,000
04/08/2017 8,800 0.57 6.93 8,250 8,800 8,250 3,140,940 27,640,272,000
03/08/2017 8,230 -0.42 -4.86 8,050 8,300 8,050 2,490,530 20,497,061,900
02/08/2017 8,650 -0.65 -6.99 8,650 9,200 8,650 1,631,670 14,113,945,500
01/08/2017 9,300 -0.69 -6.91 9,990 9,990 9,300 2,051,260 19,076,718,000
31/07/2017 9,990 -0.56 -5.31 10,300 10,600 9,820 1,838,920 18,370,810,800
28/07/2017 10,550 0.00 ■■ 0.00 10,650 11,250 10,450 2,347,610 24,767,285,500
27/07/2017 10,550 0.65 6.57 9,920 10,550 9,800 2,351,700 24,810,435,000
26/07/2017 9,900 -0.09 -0.90 9,990 10,100 9,470 821,370 8,131,563,000
25/07/2017 9,990 0.07 0.71 9,920 9,990 9,750 261,490 2,612,285,100
24/07/2017 9,920 0.17 1.74 9,750 9,920 9,600 266,380 2,642,489,600
21/07/2017 9,750 0.00 ■■ 0.00 9,700 9,950 9,700 360,270 3,512,632,500
20/07/2017 9,750 -0.05 -0.51 10,000 10,000 9,500 197,230 1,922,992,500
19/07/2017 9,800 -0.20 -2.00 10,000 10,200 9,800 240,410 2,356,018,000
18/07/2017 10,000 -0.15 -1.48 10,150 10,200 9,900 128,910 1,289,100,000
17/07/2017 10,150 0.25 2.53 9,950 10,300 9,900 2,633,310 26,728,096,500
14/07/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,360 366,250 3,625,875,000
13/07/2017 9,900 0.00 ■■ 0.00 9,800 10,200 9,800 405,440 4,013,856,000
12/07/2017 9,900 -0.20 -1.98 10,000 10,200 9,850 230,490 2,281,851,000
11/07/2017 10,100 -0.15 -1.46 10,250 10,350 9,900 392,960 3,968,896,000
10/07/2017 10,250 0.27 2.71 9,900 10,250 9,800 456,150 4,675,537,500
07/07/2017 9,980 0.06 0.60 9,920 10,200 9,850 561,300 5,601,774,000
06/07/2017 9,920 0.07 0.71 9,850 10,300 9,600 679,320 6,738,854,400
05/07/2017 9,850 -0.65 -6.19 10,200 10,500 9,780 444,190 4,375,271,500
04/07/2017 10,500 -0.60 -5.41 11,000 11,600 10,350 1,766,700 18,550,350,000
03/07/2017 11,100 -0.15 -1.33 11,350 11,500 10,900 1,445,620 16,046,382,000
30/06/2017 11,250 0.70 6.64 10,650 11,250 10,300 3,403,220 38,286,225,000
29/06/2017 10,550 0.65 6.57 9,880 10,550 9,800 2,766,130 29,182,671,500
28/06/2017 9,900 0.00 ■■ 0.00 9,850 10,000 9,680 560,480 5,548,752,000
27/06/2017 9,900 -0.10 -1.00 10,100 10,300 9,780 639,010 6,326,199,000
26/06/2017 10,000 -0.20 -1.96 10,350 10,700 9,880 1,083,220 10,832,200,000
23/06/2017 10,200 0.58 6.03 9,620 10,250 9,500 1,688,050 17,218,110,000
22/06/2017 9,620 0.52 5.71 9,100 9,650 9,100 1,053,230 10,132,072,600
21/06/2017 9,100 0.07 0.78 8,900 9,150 8,900 351,730 3,200,743,000
20/06/2017 9,030 0.00 ■■ 0.00 9,030 9,100 8,850 323,580 2,921,927,400
19/06/2017 9,030 0.01 0.11 8,950 9,120 8,950 309,490 2,794,694,700
16/06/2017 9,020 0.24 2.73 8,780 9,200 8,610 1,020,660 9,206,353,200
15/06/2017 8,780 0.13 1.50 8,600 8,800 8,500 552,760 4,853,232,800
14/06/2017 8,650 0.40 4.85 8,260 8,670 8,200 714,910 6,183,971,500
13/06/2017 8,250 0.00 ■■ 0.00 8,250 8,380 8,100 441,090 3,638,992,500
12/06/2017 8,250 -0.30 -3.51 8,300 8,500 8,100 474,890 3,917,842,500
09/06/2017 8,550 -0.59 -6.46 8,510 8,700 8,510 1,217,110 10,406,290,500
08/06/2017 9,140 -0.68 -6.92 9,650 9,820 9,140 725,280 6,629,059,200
07/06/2017 9,820 0.06 0.61 9,780 10,250 9,700 1,339,010 13,149,078,200
06/06/2017 9,760 -0.69 -6.60 9,720 10,100 9,720 4,493,100 43,852,656,000
05/06/2017 10,450 -0.75 -6.70 10,450 10,650 10,450 2,266,580 23,685,761,000
02/06/2017 11,200 -0.80 -6.67 11,200 11,200 11,200 924,640 10,355,968,000
01/06/2017 12,000 -0.85 -6.61 12,000 12,000 12,000 743,410 8,920,920,000
31/05/2017 12,850 -0.60 -4.46 13,500 13,850 12,850 1,562,860 20,082,751,000
30/05/2017 13,450 0.40 3.07 13,250 13,950 13,050 4,453,270 59,896,481,500
29/05/2017 13,050 0.00 ■■ 0.00 11,400 13,050 11,000 5,124,680 66,877,074,000
01/01/1970 3,810 0.00 ■■ 0.00 3,810 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp