マーケットデータ

株価

CSX指数

株価

PEPC

DateClosing PriceChangeTrading VolumeOpenHighLowNo. of Listed Share
20/12/20242,440002,4402,44071,875,000
19/12/20242,440 ▼101842,4402,4402,35071,875,000
18/12/20242,450 ▼20402,4602,4602,45071,875,000
17/12/20242,470▲8032,5402,5402,47071,875,000
16/12/20242,390▲301,1122,3602,5102,36071,875,000
13/12/20242,360▲20442,3402,3702,26071,875,000
12/12/20242,340 ▼205182,3602,3602,28071,875,000
11/12/20242,360 ▼606722,4602,4602,20071,875,000
10/12/20242,420002,4202,42071,875,000
09/12/20242,420 ▼10512,4202,42071,875,000
06/12/20242,430▲101692,4202,4302,42071,875,000
05/12/20242,42001482,4202,4202,42071,875,000
04/12/20242,42003712,4202,4302,37071,875,000
03/12/20242,420▲20282,4202,4202,42071,875,000
02/12/20242,400 ▼101792,4102,4202,38071,875,000
29/11/20242,410▲10612,4002,4202,40071,875,000
28/11/20242,400 ▼10322,4002,4002,40071,875,000
27/11/20242,410▲10482,4102,4102,40071,875,000
26/11/20242,400 ▼101032,4102,4102,40071,875,000
25/11/20242,41001262,3902,4102,39071,875,000
22/11/20242,410▲403562,3602,4202,36071,875,000
21/11/20242,370 ▼503162,4202,4502,37071,875,000
20/11/20242,4200552,4102,4202,41071,875,000
19/11/20242,420062,4202,4202,42071,875,000
18/11/20242,420▲502172,4302,4302,42071,875,000
13/11/20242,37003232,4102,4102,35071,875,000
12/11/20242,37001322,3702,3702,37071,875,000
11/11/20242,370 ▼501292,4202,4202,35071,875,000
08/11/20242,420012,4202,4202,42071,875,000
07/11/20242,420052,4202,4202,42071,875,000
06/11/20242,4200642,3702,4302,37071,875,000
05/11/20242,4200152,4202,4202,29071,875,000
04/11/20242,420▲402762,3802,4202,38071,875,000
01/11/20242,380▲102012,5202,5202,38071,875,000
31/10/20242,370 ▼40372,2502,3702,25071,875,000
30/10/20242,410 ▼1022,4102,4102,41071,875,000
28/10/20242,420 ▼103092,4002,4202,40071,875,000
25/10/20242,430▲101042,3802,4302,38071,875,000
24/10/20242,420 ▼10682,4302,4302,39071,875,000
23/10/20242,430 ▼101,2842,4002,4302,37071,875,000
22/10/20242,4400772,4402,4402,44071,875,000
21/10/20242,440052,4402,4402,44071,875,000
18/10/20242,440012,4402,4402,44071,875,000
17/10/20242,440042,4402,4402,44071,875,000
16/10/20242,440▲40132,4702,4702,40071,875,000
14/10/20242,400 ▼402,7812,4602,4602,40071,875,000
11/10/20242,440▲101182,4302,4602,40071,875,000
10/10/20242,4300112,3202,4302,32071,875,000
09/10/20242,430 ▼307152,4602,4602,41071,875,000
08/10/20242,460▲101312,4502,4602,45071,875,000
07/10/20242,45001,7822,4502,4702,42071,875,000
04/10/20242,450012,4502,4502,45071,875,000
30/09/20242,45001552,4402,4502,44071,875,000
27/09/20242,450 ▼10182,3902,4502,39071,875,000
26/09/20242,460▲101112,3902,4602,39071,875,000
25/09/20242,450▲201252,4002,4502,40071,875,000
23/09/20242,430 ▼301,3612,4602,4602,41071,875,000
20/09/20242,460▲305262,4302,4602,42071,875,000
19/09/20242,430▲1042,4702,4702,43071,875,000
18/09/20242,420092,3902,4802,39071,875,000
17/09/20242,420 ▼5032,4702,4702,42071,875,000
16/09/20242,470▲60272,4102,4802,41071,875,000
13/09/20242,410 ▼806082,5202,5202,40071,875,000
12/09/20242,490▲102222,4902,4902,49071,875,000
11/09/20242,480 ▼1022,4902,4902,48071,875,000
10/09/20242,490 ▼1062,4902,4902,49071,875,000
09/09/20242,50004672,5002,5002,50071,875,000
06/09/20242,500▲1052,5202,5202,50071,875,000
05/09/20242,490 ▼10672,5402,5402,49071,875,000
04/09/20242,500011,7562,5402,5402,50071,875,000
03/09/20242,500▲601,5832,4602,5902,44071,875,000
02/09/20242,440 ▼10502,3902,4402,39071,875,000
30/08/20242,45005432,4002,4602,40071,875,000
29/08/20242,450▲103122,4602,4602,39071,875,000
28/08/20242,44002502,4102,4402,41071,875,000
27/08/20242,440 ▼102142,4502,4502,44071,875,000
26/08/20242,450032,4502,4502,45071,875,000
23/08/20242,450▲102202,4402,4502,43071,875,000
22/08/20242,440▲401,8872,4002,4402,38071,875,000
21/08/20242,400 ▼201052,3902,4002,38071,875,000
20/08/20242,420 ▼201702,3902,4302,39071,875,000
19/08/20242,440▲201572,3902,4402,39071,875,000
16/08/20242,420▲101982,3802,4202,38071,875,000
15/08/20242,410 ▼402212,4102,4102,41071,875,000
14/08/20242,450 ▼101,1242,4402,4602,41071,875,000
13/08/20242,460 ▼10252,4702,4702,45071,875,000
12/08/20242,470▲101252,5102,5102,42071,875,000
09/08/20242,460 ▼101,3742,4602,4602,43071,875,000
08/08/20242,470▲301,2802,4402,4702,41071,875,000
07/08/20242,44001562,4902,5202,41071,875,000
06/08/20242,440▲304582,4702,4702,41071,875,000
05/08/20242,410 ▼604202,4502,4902,41071,875,000
02/08/20242,470▲301,1242,4902,4902,40071,875,000
01/08/20242,440 ▼303182,4802,4802,40071,875,000
31/07/20242,470 ▼201132,4802,4802,40071,875,000
30/07/20242,49001042,5102,5102,40071,875,000
29/07/20242,490▲50922,5002,5002,44071,875,000
26/07/20242,440 ▼605072,5702,5702,44071,875,000
25/07/20242,500 ▼201,1122,5102,5502,43071,875,000
24/07/20242,520▲805802,4802,5902,42071,875,000
23/07/20242,440▲101342,4302,5602,43071,875,000
22/07/20242,430▲10742,4202,4302,35071,875,000
19/07/20242,420▲302,0102,4002,5302,39071,875,000
18/07/20242,3900992,4002,4002,38071,875,000
17/07/20242,390 ▼105612,3802,4002,38071,875,000
16/07/20242,40004332,4002,4302,39071,875,000
15/07/20242,40002272,4002,4002,40071,875,000
12/07/20242,400 ▼507912,4302,4302,35071,875,000
11/07/20242,45008202,4002,4502,25071,875,000
10/07/20242,450▲206302,4402,4602,34071,875,000
09/07/20242,430▲108282,4202,4602,42071,875,000
08/07/20242,42003,2872,4802,4802,23071,875,000
05/07/20242,420▲1702,8002,2502,4302,25071,875,000
04/07/20242,250▲505692,2902,2902,20071,875,000
03/07/20242,20001,1272,2202,3002,20071,875,000
02/07/20242,200 ▼202282,2202,2802,20071,875,000
01/07/20242,22004802,2702,3002,15071,875,000
28/06/20242,220▲101642,2502,2502,17071,875,000
27/06/20242,210▲602482,2802,2802,16071,875,000
26/06/20242,150 ▼301,5702,1702,1902,15071,875,000
25/06/20242,180▲202912,1602,1902,16071,875,000
24/06/20242,160▲2012,1602,1602,16071,875,000
21/06/20242,14003892,1402,1602,13071,875,000
20/06/20242,14003072,1602,1702,14071,875,000
19/06/20242,140▲202,7302,1202,1602,12071,875,000
17/06/20242,120 ▼501,2972,1502,1502,12071,875,000
14/06/20242,170 ▼201,4172,1902,1902,12071,875,000
13/06/20242,190▲504,1062,1402,3202,14071,875,000
12/06/20242,140 ▼501,3292,1902,1902,14071,875,000
11/06/20242,190 ▼408132,3202,3202,16071,875,000
10/06/20242,230 ▼40402,2502,2502,23071,875,000
07/06/20242,270 ▼201,0132,2902,2902,17071,875,000
06/06/20242,290▲602762,3202,3202,29071,875,000
05/06/20242,230 ▼602132,1302,2802,13071,875,000
04/06/20242,290 ▼108762,2002,2902,20071,875,000
03/06/20242,300 ▼206762,3202,3402,24071,875,000
31/05/20242,320 ▼303752,3402,3402,32071,875,000
30/05/20242,350▲401212,3802,3802,31071,875,000
29/05/20242,310 ▼904,1982,3902,3902,21071,875,000
28/05/20242,400▲1104292,2902,5002,28071,875,000
27/05/20242,290▲601622,2902,2902,25071,875,000
24/05/20242,230▲502572,1802,2602,11071,875,000
23/05/20242,1800302,2002,2002,14071,875,000
21/05/20242,180▲101292,1802,1802,14071,875,000
20/05/20242,170 ▼801,4912,2502,4602,08071,875,000
17/05/20242,250▲603092,2002,2502,20071,875,000
16/05/20242,190▲201,1872,1702,1902,17071,875,000
15/05/20242,17001222,1702,1702,16071,875,000
13/05/20242,17002,1702,1602,1702,07071,875,000
10/05/20242,170 ▼102572,1702,1702,03071,875,000
09/05/20242,180▲101212,1702,1902,17071,875,000
08/05/20242,170 ▼20222,1902,1902,16071,875,000
07/05/20242,190 ▼10112,1102,2002,11071,875,000
06/05/20242,200▲203832,1702,2002,17071,875,000
03/05/20242,180▲301,4972,1402,1802,14071,875,000
02/05/20242,150▲201972,1302,1602,13071,875,000
30/04/20242,130 ▼1304,1662,2502,2502,09071,875,000
29/04/20242,260▲203142,2202,2602,21071,875,000
26/04/20242,240 ▼1601,1442,2302,2702,20071,875,000
25/04/20242,400032,4002,4002,40071,875,000
24/04/20242,400 ▼403852,4302,4302,30071,875,000
23/04/20242,440 ▼704322,4002,4602,38071,875,000
22/04/20242,510▲15052,5602,5602,36071,875,000
19/04/20242,360 ▼201392,3702,3702,30071,875,000
18/04/20242,380 ▼80482,3002,3802,30071,875,000
17/04/20242,460▲14022,2902,4602,29071,875,000
12/04/20242,32000-2,3202,32071,875,000
11/04/20242,320 ▼30192,3702,3702,32071,875,000
10/04/20242,350 ▼104262,1902,4502,19071,875,000
09/04/20242,360▲103412,3502,3902,34071,875,000
08/04/20242,35001632,2502,3502,25071,875,000
05/04/20242,35003422,3502,3502,34071,875,000
04/04/20242,350 ▼60402,4702,4702,35071,875,000
03/04/20242,410▲50202,4702,4702,41071,875,000
02/04/20242,360 ▼60102,3602,3602,36071,875,000
01/04/20242,420▲301992,3902,4602,34071,875,000
29/03/20242,390 ▼601,3822,4202,4502,39071,875,000
28/03/20242,450 ▼301,2132,4902,4902,45071,875,000
27/03/20242,480 ▼104072,4102,4802,41071,875,000
26/03/20242,49001132,4902,5002,44071,875,000
25/03/20242,490 ▼706862,5502,5602,40071,875,000
22/03/20242,560 ▼70452,5902,5902,56071,875,000
21/03/20242,630▲12072,6002,6302,60071,875,000
20/03/20242,51008492,3602,5202,36071,875,000
19/03/20242,510 ▼1005592,4402,6002,44071,875,000
18/03/20242,610▲301062,5802,6202,53071,875,000
15/03/20242,580 ▼801,0212,6602,6602,58071,875,000
14/03/20242,660▲140562,5402,6602,54071,875,000
13/03/20242,520 ▼1103852,6602,6602,52071,875,000
12/03/20242,630 ▼101942,6402,6402,63071,875,000
11/03/20242,640 ▼60132,6902,6902,63071,875,000
07/03/20242,700▲503582,6502,7002,65071,875,000
06/03/20242,650 ▼701822,6602,7102,65071,875,000
05/03/20242,720▲101642,7702,7702,44071,875,000
04/03/20242,710 ▼401862,8802,8802,71071,875,000
01/03/20242,750 ▼40912,7802,7802,75071,875,000
29/02/20242,790 ▼10942,7602,8002,76071,875,000
28/02/20242,800 ▼40942,8202,8202,74071,875,000
27/02/20242,840▲503772,8402,8402,60071,875,000
26/02/20242,790 ▼101,0052,7202,8002,72071,875,000
23/02/20242,800 ▼401222,8402,9402,78071,875,000
22/02/20242,84001363,0003,0002,77071,875,000
21/02/20242,840 ▼1072,9702,9702,84071,875,000
20/02/20242,850▲2043,0903,0902,85071,875,000
19/02/20242,830 ▼301052,8602,8602,75071,875,000
16/02/20242,860▲401082,8502,9002,85071,875,000
15/02/20242,820 ▼10372,8202,8202,81071,875,000
14/02/20242,830 ▼201,0272,6802,8502,68071,875,000
13/02/20242,850▲10332,9602,9602,65071,875,000
12/02/20242,8400492,9802,9802,80071,875,000
09/02/20242,840▲40192,9602,9602,84071,875,000
08/02/20242,800 ▼501,0562,8402,8402,80071,875,000
07/02/20242,85001932,8502,9902,79071,875,000
06/02/20242,850 ▼50222,8702,8702,81071,875,000
05/02/20242,900▲4012,9002,9002,90071,875,000
02/02/20242,860▲30872,9902,9902,75071,875,000
01/02/20242,830▲30322,8602,8602,77071,875,000
31/01/20242,800 ▼601,5712,9502,9502,80071,875,000
30/01/20242,860 ▼108883,0503,0502,70071,875,000
29/01/20242,870▲703403,0703,0702,70071,875,000
26/01/20242,800 ▼501,6172,8202,8202,62071,875,000
25/01/20242,850 ▼201232,8503,0002,79071,875,000
24/01/20242,870 ▼30112,8702,8802,87071,875,000
23/01/20242,900▲100153,0603,0602,89071,875,000
22/01/20242,80001502,8002,8002,72071,875,000
19/01/20242,800 ▼301062,6702,8002,67071,875,000
18/01/20242,830▲304592,6302,8502,63071,875,000
17/01/20242,800▲302822,5402,8002,54071,875,000
16/01/20242,770 ▼301,0492,7902,7902,74071,875,000
15/01/20242,800▲110802,9002,9002,56071,875,000
12/01/20242,690 ▼20552,7102,7102,61071,875,000
11/01/20242,710▲504582,4102,7102,41071,875,000
10/01/20242,660 ▼20582,6502,6602,65071,875,000
09/01/20242,680▲30542,6902,6902,65071,875,000
08/01/20242,650▲90912,5702,6602,56071,875,000
05/01/20242,560 ▼140122,7102,7102,56071,875,000
04/01/20242,700▲60542,6402,7102,64071,875,000
03/01/20242,640 ▼707182,6902,6902,64071,875,000
02/01/20242,710 ▼302532,7602,7602,71071,875,000
29/12/20232,740▲501802,6902,7402,69071,875,000
28/12/20232,690▲70462,6202,6902,62071,875,000
27/12/20232,620▲201162,6302,6302,62071,875,000
26/12/20232,600▲60522,4702,6602,47071,875,000
25/12/20232,540 ▼705572,5202,6502,52071,875,000
22/12/20232,610 ▼501122,7902,7902,52071,875,000
21/12/20232,660▲106772,6502,6602,55071,875,000
20/12/20232,650 ▼209402,6502,6602,43071,875,000
19/12/20232,670▲804372,6602,7002,65071,875,000
18/12/20232,590▲10592,6702,6702,55071,875,000
15/12/20232,580▲504822,6702,6702,51071,875,000
14/12/20232,5300952,5002,6702,50071,875,000
13/12/20232,530▲205122,5002,5702,50071,875,000
12/12/20232,510 ▼40932,5402,5502,51071,875,000
11/12/20232,550 ▼301,9352,5802,6002,52071,875,000
08/12/20232,580 ▼20852,6002,6002,57071,875,000
07/12/20232,600▲102882,8302,8302,60071,875,000
06/12/20232,590 ▼201622,8402,8402,55071,875,000
05/12/20232,610 ▼101,2422,8802,8802,54071,875,000
04/11/20232,620▲1103942,6402,6502,42071,875,000
01/12/20232,510▲1008822,5402,5402,42071,875,000
30/11/20232,410 ▼1701202,5202,6002,41071,875,000
29/11/20232,580▲150132,4302,6302,43071,875,000
24/11/20232,430▲404382,4302,4902,40071,875,000
23/11/20232,390▲15032,3902,3902,39071,875,000
22/11/20232,24001852,2702,3802,24071,875,000
21/11/20232,240 ▼60272,4502,4502,23071,875,000
20/11/20232,300▲201782,3002,3702,30071,875,000
17/11/20232,280 ▼901002,3902,3902,28071,875,000
16/11/20232,370▲601612,4502,4502,30071,875,000
15/11/20232,31001,7852,3302,3702,31071,875,000
14/11/20232,310▲1082,3002,3302,30071,875,000
13/11/20232,300 ▼202112,3202,3202,30071,875,000
10/11/20232,320 ▼10732,3202,3202,32071,875,000
08/11/20232,330▲401362,3202,3302,30071,875,000
07/11/20232,290 ▼202062,2502,2902,25071,875,000
06/11/20232,310 ▼1092,3202,3202,30071,875,000
03/11/20232,320 ▼1208782,2702,3602,22071,875,000
02/11/20232,440▲306532,2302,4402,23071,875,000
01/11/20232,410▲1104542,3002,4302,29071,875,000
31/10/20232,300 ▼301592,3202,3302,30071,875,000
30/10/20232,3300262,3302,3302,33071,875,000
27/10/20232,3300562,3302,3302,29071,875,000
26/10/20232,330 ▼70152,3802,3802,33071,875,000
25/10/20232,400 ▼50412,4502,4502,29071,875,000
24/10/20232,450▲1101232,3502,4502,30071,875,000
23/10/20232,3400202,3302,3402,33071,875,000
20/10/20232,340▲301,2352,3102,3502,25071,875,000
19/10/20232,3100902,5002,5002,30071,875,000
18/10/20232,3100672,3002,3102,30071,875,000
17/10/20232,310 ▼102142,3202,3202,27071,875,000
16/10/20232,320 ▼101162,3202,3202,32071,875,000
12/10/20232,33001202,3302,3302,33071,875,000
11/10/20232,330▲501522,2802,3302,25071,875,000
10/10/20232,28001342,2802,2802,24071,875,000
09/10/20232,280 ▼101912,2902,2902,26071,875,000
06/10/20232,290 ▼201552,3102,3102,23071,875,000
05/10/20232,310 ▼201,2842,3402,3502,23071,875,000
04/10/20232,33001902,3302,3302,30071,875,000
03/10/20232,3300982,3302,3502,32071,875,000
02/10/20232,330 ▼1001,9412,4302,4402,22071,875,000
29/09/20232,4300312,4302,4302,39071,875,000
28/09/20232,430▲6062,3802,4302,38071,875,000
27/09/20232,370 ▼30612,4502,4502,37071,875,000
26/09/20232,400 ▼902,1022,4002,4202,26071,875,000
25/09/20232,49002592,4902,4902,40071,875,000
22/09/20232,490 ▼1012,4902,4902,49071,875,000
21/09/20232,50001302,3502,5202,35071,875,000
20/09/20232,5000432,5002,5002,49071,875,000
19/09/20232,500▲10392,5302,5402,49071,875,000
18/09/20232,490 ▼1052,5802,5802,49071,875,000
15/09/20232,500▲402652,5002,5002,49071,875,000
14/09/20232,460 ▼301522,4802,5202,46071,875,000
13/09/20232,490▲1001252,3902,5102,39071,875,000
12/09/20232,390 ▼1004702,6202,6202,37071,875,000
11/09/20232,490▲10682,4902,4902,40071,875,000
08/09/20232,48002692,4802,4802,42071,875,000
07/09/20232,480 ▼504292,4802,5002,44071,875,000
06/09/20232,530▲2301,7332,4402,5302,35071,875,000
05/09/20232,300 ▼1607302,4802,4802,30071,875,000
04/09/20232,46003932,6302,6302,40071,875,000
01/09/20232,460 ▼1101,7342,5702,5702,46071,875,000
31/08/20232,570 ▼407582,6002,6002,50071,875,000
30/08/20232,610 ▼202072,6302,6502,60071,875,000
29/08/20232,630 ▼30302,6302,6302,63071,875,000
28/08/20232,660 ▼201,1312,6502,6602,64071,875,000
25/08/20232,68001592,6802,6802,66071,875,000
24/08/20232,680▲302902,7002,7002,68071,875,000
23/08/20232,650 ▼802,9072,7102,7202,65071,875,000
22/08/20232,730 ▼1003,3682,8002,8002,69071,875,000
21/08/20232,830 ▼103022,7802,8302,75071,875,000
18/08/20232,840▲30522,8402,8402,84071,875,000
17/08/20232,8100642,8102,8102,81071,875,000
16/08/20232,810 ▼20512,8302,8302,81071,875,000
15/08/20232,830 ▼406,3072,8002,8702,78071,875,000
14/08/20232,870 ▼101462,7702,8702,77071,875,000
11/08/20232,880▲301772,8502,8802,85071,875,000
10/08/20232,850 ▼10202,8502,8502,85071,875,000
09/08/20232,8600000071,875,000
08/08/20232,860 ▼101892,8602,8602,85071,875,000
07/08/20232,870 ▼201462,8902,8902,78071,875,000
04/08/20232,89001062,8802,8902,88071,875,000
03/08/20232,890 ▼101482,9002,9002,86071,875,000
02/08/20232,900 ▼202312,9202,9202,90071,875,000
01/08/20232,920 ▼203,0383,0803,0802,65071,875,000
31/07/20232,940 ▼105542,9502,9502,90071,875,000
28/07/20232,950▲203532,9502,9802,95071,875,000
27/07/20232,930 ▼20642,9402,9402,91071,875,000
26/07/20232,950 ▼102102,9602,9602,88071,875,000
25/07/20232,960 ▼203382,9802,9802,91071,875,000
21/07/20232,980▲70892,9902,9902,89071,875,000
20/07/20232,910 ▼401952,9602,9602,91071,875,000
19/07/20232,950 ▼202022,9602,9902,85071,875,000
18/07/20232,97004182,9102,9802,91071,875,000
17/07/20232,970▲301342,9503,0002,94071,875,000
14/07/20232,940 ▼305852,9703,0502,86071,875,000
13/07/20232,970 ▼101122,9802,9802,97071,875,000
12/07/20232,980 ▼1008,5063,3803,3802,81071,875,000
11/07/20233,080▲2803,0942,8003,0802,72071,875,000
10/07/20232,80002472,8002,8002,78071,875,000
07/07/20232,800 ▼809582,8702,8702,80071,875,000
06/07/20232,880 ▼202972,8902,8902,84071,875,000
05/07/20232,900 ▼201,0372,9102,9202,83071,875,000
04/07/20232,9200732,9302,9302,92071,875,000
03/07/20232,920▲20372,7802,9202,78071,875,000
30/06/20232,900 ▼404352,8202,9702,82071,875,000
29/06/20232,940022,9402,9402,94071,875,000
28/06/20232,940▲402102,8102,9502,81071,875,000
27/06/20232,90004442,9002,9002,83071,875,000
26/06/20232,900 ▼506182,9502,9502,90071,875,000
23/06/20232,950 ▼304572,9702,9702,87071,875,000
22/06/20232,9800102,9602,9802,96071,875,000
21/06/20232,980 ▼101002,9802,9802,97071,875,000
20/06/20232,990 ▼101232,9902,9902,95071,875,000
19/06/20233,00001262,9803,0002,81071,875,000
16/06/20233,00001733,0003,0003,00071,875,000
15/06/20233,0000343,0003,0002,99071,875,000
14/06/20233,000 ▼30283,0303,0303,00071,875,000
13/06/20233,0300253,0303,0303,03071,875,000
12/06/20233,0300543,0303,0303,03071,875,000
09/06/20233,030▲10403,0203,0303,02071,875,000
08/06/20233,020 ▼102853,0303,0302,98071,875,000
07/06/20233,0300103,0303,0303,03071,875,000
06/06/20233,030 ▼105623,0403,0402,97071,875,000
05/06/20233,040 ▼102093,0403,0403,00071,875,000
02/06/20233,050▲10813,0403,0503,04071,875,000
01/06/20233,040 ▼101203,0103,0403,01071,875,000
31/05/20233,0500453,0003,0503,00071,875,000
30/05/20233,050▲101543,0403,0503,00071,875,000
29/05/20233,04002173,0103,0503,01071,875,000
26/05/20233,0400443,0403,0403,00071,875,000
25/05/20233,040 ▼101,4323,0203,0503,01071,875,000
24/05/20233,050 ▼104993,0603,0603,00071,875,000
23/05/20233,06001283,0603,0603,01071,875,000
22/05/20233,06002793,0603,0603,00071,875,000
19/05/20233,0600613,0103,0603,01071,875,000
18/05/20233,06003463,0603,0603,02071,875,000
17/05/20233,060▲104453,0503,0703,05071,875,000
16/05/20233,050 ▼102253,0603,0603,00071,875,000
15/05/20233,060 ▼104513,0603,0603,01071,875,000
12/05/20233,070 ▼10343,0203,0703,01071,875,000
11/05/20233,0800413,0803,0803,08071,875,000
10/05/20233,080▲20143,0803,0803,08071,875,000
09/05/20233,060 ▼10103,0903,0903,00071,875,000
05/05/20233,07001,4543,0303,0703,03071,875,000
03/05/20233,070 ▼101243,0803,0803,03071,875,000
02/05/20233,08003183,0803,0803,05071,875,000
28/04/20233,080▲103183,0803,0803,05071,875,000
27/04/20233,070073,0803,0803,05071,875,000
26/04/20233,070 ▼1043,0803,0803,07071,875,000
25/04/20233,080 ▼102203,0903,0903,04071,875,000
24/04/20233,090 ▼10993,0603,0903,06071,875,000
21/04/20233,100▲101,3033,0903,1003,05071,875,000
20/04/20233,09001,0343,0903,1003,09071,875,000
19/04/20233,090▲101023,0803,0903,08071,875,000
18/04/20233,080▲403713,0503,0803,05071,875,000
17/04/20233,040 ▼203443,0603,0603,04071,875,000
13/04/20233,06003493,0603,0603,04071,875,000
12/04/20233,060 ▼102523,0603,0603,05071,875,000
11/04/20233,070▲101633,0503,0703,05071,875,000
10/04/20233,060 ▼101573,0603,0703,05071,875,000
07/04/20233,070 ▼10683,0803,0803,07071,875,000
06/04/20233,08004533,0403,0903,04071,875,000
05/04/20233,0800643,1003,1003,06071,875,000
04/04/20233,080▲201153,0803,0803,07071,875,000
03/04/20233,060 ▼202503,0703,0703,06071,875,000
31/03/20233,080▲103533,0703,0803,05071,875,000
30/03/20233,070 ▼105283,0603,0703,06071,875,000
29/03/20233,080 ▼101,1123,0903,1003,00071,875,000
28/03/20233,09003613,0503,0903,05071,875,000
27/03/20233,090 ▼102673,1003,1003,03071,875,000
24/03/20233,1000623,1003,1003,10071,875,000
23/03/20233,100▲10303,0403,1103,04071,875,000
22/03/20233,090093,0903,0903,09071,875,000
21/03/20233,090 ▼101,2253,1003,1003,04071,875,000
20/03/20233,10001723,1203,1203,04071,875,000
17/03/20233,10002023,1203,1203,07071,875,000
16/03/20233,100▲205103,0803,1003,07071,875,000
15/03/20233,080 ▼504,2523,0403,0902,99071,875,000
14/03/20233,130 ▼107553,1403,1403,00071,875,000
13/03/20233,14001533,1403,1403,11071,875,000
10/03/20233,1400103,1003,1403,10071,875,000
09/03/20233,140▲102533,1303,1403,13071,875,000
07/03/20233,1300183,1203,1303,12071,875,000
06/03/20233,13001,4613,1503,1503,09071,875,000
03/03/20233,1300783,1403,1403,13071,875,000
02/03/20233,130 ▼201833,1503,1503,13071,875,000
01/03/20233,150▲101843,1403,1503,14071,875,000
28/02/20233,1400223,1403,1403,13071,875,000
27/02/20233,140▲201,5913,1303,1403,10071,875,000
24/02/20233,120 ▼206743,1403,1503,12071,875,000
23/02/20233,14003293,1503,1503,13071,875,000
22/02/20233,14002053,1103,1503,11071,875,000
21/02/20233,140 ▼101823,1603,1603,14071,875,000
20/02/20233,150 ▼104103,1703,1703,14071,875,000
17/02/20233,160010,1073,1703,1703,14071,875,000
16/02/20233,160▲101,8723,1503,1703,14071,875,000
15/02/20233,150 ▼101,8743,1603,1603,07071,875,000
14/02/20233,1600193,1603,1603,15071,875,000
13/02/20233,16001303,1603,1603,15071,875,000
10/02/20233,1600793,1603,1603,16071,875,000
09/02/20233,1600283,1703,1703,16071,875,000
08/02/20233,160 ▼102853,1603,1603,16071,875,000
07/02/20233,17001,4733,1703,1703,16071,875,000
06/02/20233,170▲103523,1603,1703,16071,875,000
03/02/20233,160▲102483,1603,1603,15071,875,000
02/02/20233,150 ▼505,4053,1303,1303,12071,875,000
01/02/20233,200▲301,8723,1803,2103,18071,875,000
31/01/20233,170 ▼10273,1803,1803,15071,875,000
30/01/20233,180 ▼101,3193,1903,1903,12071,875,000
27/01/20233,190▲301343,1603,1903,15071,875,000
26/01/20233,160 ▼103143,1603,1603,15071,875,000
25/01/20233,17004373,1903,1903,14071,875,000
24/01/20233,170 ▼108923,1503,1703,13071,875,000
23/01/20233,180 ▼201603,2003,2003,18071,875,000
20/01/20233,200▲501,2663,2003,2103,17071,875,000
19/01/20233,15006223,1703,1703,15071,875,000
18/01/20233,1500703,1503,1503,13071,875,000
17/01/20233,15004583,1503,1503,13071,875,000
16/01/20233,150▲105753,1603,1603,15071,875,000
13/01/20233,1400513,1403,1403,14071,875,000
12/01/20233,1400183,1303,1403,13071,875,000
11/01/20233,140 ▼10393,1403,1403,13071,875,000
10/01/20233,150 ▼10653,1503,1503,14071,875,000
09/01/20233,160▲101573,1603,1703,10071,875,000
06/01/20233,1500243,1503,1503,13071,875,000
05/01/20233,15001,5023,1503,2003,15071,875,000
04/01/20233,150▲101593,0903,1503,09071,875,000
03/01/20233,140 ▼101393,1403,1403,14071,875,000
02/01/20233,1500493,1803,1803,15071,875,000
30/12/20223,150▲102953,1903,1903,14071,875,000
29/12/20223,140 ▼10213,1403,1403,12071,875,000
28/12/20223,150 ▼10463,1603,1603,15071,875,000
27/12/20223,160 ▼303283,1703,1703,16071,875,000
26/12/20223,190▲202213,3903,3903,12071,875,000
23/12/20223,170 ▼1063,1703,1703,17071,875,000
22/12/20223,180▲402,3463,1303,4003,13071,875,000
21/12/20223,140▲10233,1403,1403,14071,875,000
20/12/20223,13003543,1003,1403,10071,875,000
19/12/20223,130 ▼10403,1403,1403,13071,875,000
16/12/20223,14007573,0903,1403,09071,875,000
15/12/20223,1400813,1303,1403,13071,875,000
14/12/20223,14002933,0703,1403,07071,875,000
13/12/20223,14001503,1403,1403,10071,875,000
12/12/20223,14001,5443,1403,1503,14071,875,000
09/12/20223,1400123,1003,1403,10071,875,000
08/12/20223,140093,1403,1403,14071,875,000
07/12/20223,14002653,1403,1403,14071,875,000
06/12/20223,14005653,1403,1403,12071,875,000
05/12/20223,1400000071,875,000
02/12/20223,14001573,1403,1403,10071,875,000
01/12/20223,1400333,1003,1403,10071,875,000
30/11/20223,140033,1403,1403,14071,875,000
29/11/20223,14001153,0803,1403,08071,875,000
28/11/20223,140 ▼10923,1403,1403,13071,875,000
25/11/20223,150▲10133,1403,1503,14071,875,000
24/11/20223,140▲5023,1403,1403,14071,875,000
23/11/20223,090 ▼501933,1203,1503,09071,875,000
22/11/20223,140 ▼103303,1503,1503,14071,875,000
21/11/20223,150▲10123,1403,1503,14071,875,000
18/11/20223,14002553,1403,1503,14071,875,000
17/11/20223,140▲10483,0803,1403,08071,875,000
16/11/20223,130 ▼109283,1303,1403,12071,875,000
15/11/20223,140▲1093,1403,1403,13071,875,000
14/11/20223,130 ▼101923,1403,1403,07071,875,000
11/11/20223,140▲10423,1103,1403,11071,875,000
10/11/20223,130 ▼101623,1103,1403,11071,875,000
04/11/20223,140▲10153,1303,1403,10071,875,000
03/11/20223,130▲206713,1103,1303,10071,875,000
02/11/20223,110▲101433,1503,1503,11071,875,000
01/11/20223,100 ▼101,0403,1303,1303,10071,875,000
31/10/20223,110 ▼402723,1103,1503,11071,875,000
28/10/20223,150 ▼2013,1503,1503,15071,875,000
27/10/20223,17003183,1803,1803,10071,875,000
26/10/20223,170 ▼105373,1803,1803,17071,875,000
25/10/20223,180053,1803,1803,17071,875,000
24/10/20223,180 ▼102,7073,1803,1803,00071,875,000
21/10/20223,190▲502,4793,1003,1903,10071,875,000
20/10/20223,1400193,1403,1403,11071,875,000
19/10/20223,140▲40133,1403,1403,11071,875,000
18/10/20223,1000683,1403,1503,10071,875,000
17/10/20223,100 ▼701423,1303,1703,10071,875,000
14/10/20223,170▲301153,1403,1903,14071,875,000
13/10/20223,14003213,1403,1403,14071,875,000
12/10/20223,140 ▼10243,1503,1503,14071,875,000
11/10/20223,150▲60223,1003,1503,10071,875,000
10/10/20223,090 ▼904883,1103,1103,09071,875,000
07/10/20223,180▲1033,1903,1903,18071,875,000
06/10/20223,170 ▼10993,1703,1703,15071,875,000
05/10/20223,180 ▼10213,1803,1803,18071,875,000
04/10/20223,190▲10233,1803,1903,18071,875,000
03/10/20223,180 ▼10163,1103,1803,11071,875,000
30/09/20223,190▲10103,1903,1903,11071,875,000
29/09/20223,180▲1033,1803,1803,10071,875,000
28/09/20223,170 ▼2013,1703,1703,17071,875,000
27/09/20223,190▲102,4003,1803,1903,18071,875,000
23/09/20223,180 ▼103,7863,2203,2203,18071,875,000
22/09/20223,190▲102,8023,1803,1903,18071,875,000
21/09/20223,180▲702,4323,1103,1803,09071,875,000
20/09/20223,110▲201543,1203,1203,10071,875,000
19/09/20223,090 ▼102213,1003,1303,09071,875,000
16/09/20223,100 ▼303593,1303,1303,09071,875,000
15/09/20223,13005163,1403,1403,10071,875,000
14/09/20223,130▲102223,1403,1403,09071,875,000
13/09/20223,120▲306413,0903,1503,09071,875,000
12/09/20223,090 ▼20923,0803,1503,08071,875,000
09/09/20223,11001273,1303,1303,11071,875,000
08/09/20223,11001553,1503,2003,11071,875,000
07/09/20223,110 ▼203373,1503,1503,10071,875,000
06/09/20223,130▲309413,1303,1303,13071,875,000
05/09/20223,100 ▼403193,1503,1503,09071,875,000
02/09/20223,14001143,1003,1503,10071,875,000
01/09/20223,140033,1503,1503,14071,875,000
31/08/20223,140▲101073,1403,1403,13071,875,000
30/08/20223,1300213,1303,1303,13071,875,000
29/08/20223,130 ▼207483,1303,1303,07071,875,000
26/08/20223,150▲50583,1503,1503,10071,875,000
24/08/20223,100 ▼20873,1903,1903,10071,875,000
23/08/20223,120▲204913,1303,1303,11071,875,000
22/08/20223,100 ▼701303,1503,1503,10071,875,000
19/08/20223,17001243,1703,1703,13071,875,000
18/08/20223,170▲4043,1703,1703,17071,875,000
17/08/20223,130 ▼60723,1703,1703,13071,875,000
15/08/20223,190▲203613,2103,2103,15071,875,000
12/08/20223,170▲2073,1803,1803,17071,875,000
10/08/20223,150 ▼20283,1803,1803,15071,875,000
09/08/20223,170 ▼1023,1703,1703,17071,875,000
08/08/20223,180▲301083,1303,1803,13071,875,000
05/08/20223,150▲303723,1503,1503,14071,875,000
03/08/20223,120 ▼602053,1303,1203,12071,875,000
02/08/20223,1800333,1303,1803,13071,875,000
01/08/20223,180▲301973,1803,1803,13071,875,000
28/07/20223,150023,1503,1503,15071,875,000
27/07/20223,1500503,1503,1503,15071,875,000
26/07/20223,150 ▼4023,1803,1803,15071,875,000
25/07/20223,190▲101313,2003,2003,18071,875,000
22/07/20223,180 ▼102023,1803,1803,16071,875,000
21/07/20223,190▲605083,1003,1903,10071,875,000
20/07/20223,130▲20663,0903,1303,09071,875,000
18/07/20223,110 ▼405373,1403,1503,08071,875,000
15/07/20223,150 ▼708733,0803,1603,08071,875,000
12/07/20223,220▲20233,2203,2203,11071,875,000
11/07/20223,200▲201023,2503,2503,20071,875,000
08/07/20223,180▲10163,2303,2303,18071,875,000
07/07/20223,170 ▼40633,1603,2103,16071,875,000
06/07/20223,210▲10123,1403,2103,52071,875,000
05/07/20223,20001053,1503,2003,15071,875,000
04/07/20223,2000213,2003,2003,20071,875,000
01/07/20223,200 ▼10743,2003,2003,20071,875,000
30/06/20223,210 ▼201303,2303,2303,20071,875,000
28/06/20223,230▲10193,2403,2403,13071,875,000
27/06/20223,220 ▼10113,1403,2203,14071,875,000
23/06/20223,230▲11013,2303,2303,23071,875,000
22/06/20223,120 ▼602173,1003,1803,09071,875,000
21/06/20223,180 ▼505153,2203,2203,18071,875,000
20/06/20223,230 ▼102723,2403,2403,15071,875,000
17/06/20223,240▲1033,2403,2403,11071,875,000
16/06/20223,230 ▼102063,2403,2503,25071,875,000
15/06/20223,240 ▼20863,2403,2503,24071,875,000
14/06/20223,260 ▼20105,5563,2403,2703,20071,875,000
13/06/20223,280▲208983,2803,2803,25071,875,000
10/06/20223,26008493,2703,2703,25071,875,000
09/06/20223,26004,71932,2603,2603,25071,875,000
08/06/20223,260▲106,1853,2603,2603,25071,875,000
07/06/20223,25001,2603,2703,2707,23071,875,000
03/06/20223,2500553,2403,2503,23074,945,000
02/06/20223,25001,0923,2303,2503,23074,945,000
01/06/20223,250▲101933,2303,2503,23074,945,000
31/05/20223,240▲203,0743,2403,2603,23074,945,000
28/05/20223,220 ▼201163,2503,2503,22074,945,000
27/05/20223,240 ▼10853,2503,2503,22074,945,000
26/05/20223,250▲202,6393,2203,2503,22074,945,000
25/05/20223,230▲107,3733,2303,2303,22074,945,000
24/05/20223,220▲102,5443,2203,2303,22074,945,000
23/05/20223,210 ▼202,6473,2303,2303,21074,945,000
18/05/20223,23002083,2403,2403,23074,945,000
17/05/20223,23002,1473,2403,2403,23074,945,000
16/05/20213,230▲201,1863,2903,2903,22074,945,000
13/05/20223,210▲2020,3623,2303,2303,18074,945,000
10/0520223,190▲105243,2003,2003,17074,945,000
09/05/20223,180▲102,4443,1903,1903,17074,945,000
06/05/20223,1700183,1703,1703,17074,945,000
05/05/20223,170▲102,7973,1703,1803,16074,945,000
04/05/20223,160 ▼309,8603,2003,2003,16074,945,000
03/05/20223,190▲303,4213,1703,2003,16074,945,000
02/05/20223,160 ▼101,0453,1603,2003,16074,945,000
29/04/20223,170043,1703,1703,14074,945,000
28/04/20223,1700773,1803,1803,17074,945,000
27/04/20223,170 ▼105543,1403,1803,14074,945,000
26/04/20223,18002753,1803,1803,15074,945,000
25./04/20223,18004343,1803,1803,13074,945,000
22/04/20223,180▲105653,1703,1803,15074,945,000
21/04/20223,17001623,1803,1803,16074,945,000
20/04/20223,17002353,1803,1803,14074,945,000
19/04/20223,17001,8753,1903,1903,09074,945,000
18/04/20223,17001,8753,1903,1903,09074,945,000
17/04/20223,170 ▼103393,2003,2003,14074,945,000
12/04/20223,18004713,1703,1803,15074,945,000
08/04/20223,180▲304,2963,2603,2603,02074,945,000
07/04/20223,150 ▼101,0883,0603,1503,06074,945,000
05/04/20223,160 ▼402,7843,1803,2103,15074,945,000
04/04/20223,200 ▼205363,2403,2403,18074,945,000
01/04/20223,220 ▼10483,2403,2403,2206,461,538
31/03/20223,230 ▼103793,2403,2403,2006,461,538
30/03/20223,240 ▼106103,2703,2703,2106,461,538
28/03/20223,250 ▼303403,2603,2603,23074,945,000
25/03/20223,270 ▼201,9463,2803,2803,23074,945,000
24/03/20223,270▲102,7093,2903,2903,20074,945,000
23/03/20223,270▲108783,3003,3003,22074,945,000
22/03/20223,280▲404,4273,2903,3003,26074,945,000
21/03/20223,29005,4263,2603,3003,24074,945,000
18/03/20223,260▲603423,2003,2803,20074,945,000
17/03/20223,260▲604,5353,2803,2803,19074,945,000
16/03/20223,240▲404,7563,2803,2903,20074,945,000
15/03/20223,290▲809,0033,1903,3003,19074,945,000
14/03/20223,200▲209183,2103,2103,20074,945,000
11/03/20223,200▲201,9033,2003,2103,18074,945,000
10/03/20223,200▲102,4373,2103,2303,19074,945,000
09/03/20223,210▲301,7953,2103,2203,17074,945,000
07/03/20223,18005,4083,2003,2103,17074,945,000
04/03/20223,19003,0643,1703,1903,16074,945,000
03/02/20223,180 ▼101,0583,1803,1903,16074,945,000
02/02/20223,180 ▼103253,2103,2103,13074,945,000
28/02/20223,190093,6933,1903,2003,18074,945,000
25/02/20223,190▲409723,1103,1903,11074,945,000
24/02/20223,19004,0343,2203,2203,19074,945,000
23/02/20223,190▲4015,3653,1503,2503,15074,945,000
22/02/20223,150▲608,1663,1503,1503,11074,945,000
21/02/20223,090▲107,3613,0803,1203,08074,945,000
18/02/20223,08004603,0903,0903,07074,945,000
17/02/20223,08006,0773,0703,1003,05074,945,000
15/02/20223,08001,0743,0803,0803,08074,945,000
14/02/20223,080▲101,8533,0803,0803,07074,945,000
11/02/20223,070 ▼102,4723,0803,0803,06074,945,000
09/02/20223,080▲4010,1463,0503,0903,05074,945,000
08/02/20223,040 ▼103,2593,0403,0503,03074,945,000
07/02/20223,050▲106313,0403,0503,04074,945,000
04/02/20223,040 ▼105873,0503,0503,03074,945,000
03/02/20223,05006453,0603,0603,04074,945,000
01/02/20223,05001,0813,0503,0503,03074,945,000
31/01/20223,050▲10593,0603,0603,05074,945,000
27/01/20223,04002,0453,0803,0803,04074,945,000
26/01/20223,040 ▼303,4673,0403,0503,03074,945,000
24/01/20223,070▲106593,0603,0703,05074,945,000
21/01/20223,060 ▼102,1883,0603,0703,05074,945,000
20/01/20223,070 ▼2013,1023,0903,0903,00074,945,000
19/01/20223,090▲10101,6693,0903,0903,09074,945,000
18/01/20222,080 ▼102074,945,000
17/01/20223,1000793,0603,1003,06074,945,000
14/01/20223,10001,0503,0703,1003,06074,945,000
12/01/20223,100 ▼10243,1103,1103,10074,945,000
11/01/20223,110▲201,5843,1103,1103,06074,945,000
10/01/20213,09005303,0903,1203,09074,945,000
06/01/20223,090▲201,0793,1203,1203,09074,945,000
05/01/20223,070 ▼101,2163,1203,1203,07074,945,000
04/01/20223,080 ▼606493,1403,1503,07074,945,000
03/01/20223,140 ▼10263,1503,1503,07074,945,000
30/12/20213,150▲102,5343,1403,1503,05074,945,000
29/12/20213,140▲408103,0603,1403,06074,945,000
28/12/20213,10001,1093,1003,1003,08074,945,000
27/12/20213,10005923,1003,1003,05074,945,000
24/12/20213,100▲505403,1003,1003,09074,945,000
23/12/20213,05001,1993,0503,1003,05074,945,000
21/12/20213,050▲208873,0903,0903,05074,945,000
20/12/20213,030 ▼901,3713,0203,1003,02074,945,000
16/12/20213,120▲204093,0503,1203,05074,945,000
15/12/20213,10003,4253,0903,2003,09074,945,000
14/12/20213,100▲201983,0803,1003,05074,945,000
13/12/20213,080▲104653,0703,0803,04074,945,000
10/12/20213,07002673,1003,1003,07074,945,000
09/12/20213,0700123,0703,0703,07074,945,000
08/12/20213,070 ▼101,1733,0303,0803,03074,945,000
07/12/20213,080 ▼501,4193,0203,1303,01074,945,000
06/12/20213,130▲10253,1303,1303,10074,945,000
03/12/20213,12001,2733,1203,1203,00074,945,000
02/12/20213,120 ▼206583,1503,1503,10074,945,000
01/12/20213,140▲103333,1503,1503,13074,945,000
30/11/20213,130 ▼201983,1403,1403,13074,945,000
29/11/20213,150▲201063,0803,1503,08074,945,000
26/11/20213,130▲305033,0903,1403,08074,945,000
25/11/20213,10004113,1403,1403,10074,945,000
24/11/20213,100 ▼602503,1003,1503,10074,945,000
22/11/20213,160▲204233,1503,1603,14074,945,000
17/11/20213,140▲204823,1503,1503,11074,945,000
16/11/20213,120▲102443,1103,1203,07074,945,000
15/11/20213,110 ▼104783,1203,1203,05074,945,000
12/11/20213,120▲10653,1403,1403,08074,945,000
10/11/20213,110▲102473,1103,1303,11074,945,000
06/11/20213,100 ▼406263,1403,1403,10074,945,000
05/11/20213,140▲10203,1403,1403,14074,945,000
04/11/20213,130▲303983,1403,1403,11074,945,000
03/11/20213,100 ▼101,6603,1503,1503,10074,945,000
02/11/20213,110 ▼501,2193,1503,1503,11074,945,000
01/11/20213,160 ▼104203,1703,1703,16074,945,000
28/10/20213,170 ▼102,3163,1403,1803,13074,945,000
27/10/20213,180▲302443,1703,1803,15074,945,000
26/10/20213,150▲103113,1403,1503,14074,945,000
25/10/20213,140 ▼101023,1903,1903,19074,945,000
22/10/20213,15005273,1703,1703,15074,945,000
21/10/20213,15003933,1503,1703,15074,945,000
20/10/20213,150▲204023,1303,1503,11074,945,000
19/10/20213,130 ▼103823,1003,1303,10074,945,000
18/10/20213,140▲101773,1303,1403,12074,945,000
14/10/20213,130 ▼103863,1403,1503,10074,945,000
13/10/20213,140▲104003,1403,1403,14074,945,000
12/10/20213,130▲201,7233,1003,1403,09074,945,000
11/10/20213,11001,4293,1603,1603,11074,945,000
08/10/20213,110 ▼509963,1503,1603,11074,945,000
04/10/20213,16005473,1603,1703,15074,945,000
01/10/20213,160▲102,6733,1703,1803,12074,945,000
30/09/20213,150 ▼109263,1603,1703,13074,945,000
29/09/20213,160▲302623,1203,1603,12074,945,000
28/09/20213,13007913,1303,1503,12074,945,000
27/09/20213,130 ▼502,2363,1903,1903,12074,945,000
23/09/20213,18002623,2003,2003,14074,945,000
22/09/20213,180▲4083,1803,1803,18074,945,000
21/09/20213,140 ▼406563,1603,1603,14074,945,000
20/09/20213,1800733,1903,1903,16074,945,000
17/09/20213,180▲105023,2003,2003,14074,945,000
15/09/20213,170 ▼102,5953,1803,1903,12074,945,000
14/09/20213,180▲207043,1803,1903,16074,945,000
13/09/20213,16001,5073,2003,2003,16074,945,000
09/09/20213,160 ▼202,2203,2203,2203,16074,945,000
08/09/20213,180▲201,10630,1603,2403,15074,945,000
07/09/20213,160 ▼208313,1903,1903,16074,945,000
06/09/20213,180 ▼201,0153,1503,1903,15074,945,000
03/09/20213,200▲108723,1903,2203,15074,945,000
02/09/20213,190 ▼107563,1903,1903,15074,945,000
01/09/20213,200▲107803,2203,2203,15074,945,000
31/08/20213,19007,0823,1603,2203,14074,945,000
30/08/20213,190 ▼302,8593,2603,2603,18074,945,000
27/08/20213,220▲201573,2203,2203,20074,945,000
26/08/20213,200 ▼201,7093,2503,2503,19074,945,000
25/08/20213,220 ▼306933,2003,2703,20074,945,000
24/08/20213,250▲401,7833,3303,3303,21074,945,000
23/08/20213,210▲101,4783,1903,2603,19074,945,000
20/08/20213,200 ▼301,8773,2703,2703,16074,945,000
19/08/20213,230 ▼201,0283,2203,2803,20074,945,000
18/08/20213,250▲107913,2403,2503,24074,945,000
17/08/20213,240 ▼501,8743,2903,3503,24074,945,000
13/08/20213,290 ▼9012,8333,4003,4803,29074,945,000
12/08/20213,380▲20025,5173,1903,3903,19074,945,000
11/08/20213,180▲402,0533,1403,1803,13074,945,000
10/08/20213,14001,2333,1203,1403,11074,945,000
09/08/20213,14002353,1403,1503,12074,945,000
06/08/20213,140▲101,2163,1403,1403,10074,945,000
05/08/20213,130▲207033,1403,1403,11074,945,000
04/08/20213,110 ▼301,1143,1503,1503,10074,945,000
03/08/20213,140▲101,0833,1503,1503,10074,945,000
02/08/20213,130 ▼201,5073,1503,1603,10074,945,000
30/07/20213,150 ▼105153,1503,1503,12074,945,000
29/07/20213,160▲101,1453,1603,1603,10074,945,000
28/07/20213,15004603,1603,1603,13074,945,000
27/07/20213,150▲201,6393,1503,1503,13074,945,000
26/07/20213,130 ▼204933,1503,1503,13074,945,000
23/07/20213,150▲109693,1303,1503,12074,945,000
22/07/20213,14003483,1403,1403,11074,945,000
21/07/20213,140▲307943,1603,1603,11074,945,000
20/07/20213,110 ▼401,4053,1503,1503,11074,945,000
19/07/20213,15002,5153,1903,1903,12074,945,000
16/07/20213,150 ▼202,5213,1703,1703,15074,945,000
15/07/20213,1700583,1803,1803,13074,945,000
14/07/20213,17001,2673,1803,1803,13074,945,000
13/07/20213,17001323,1703,1703,12074,945,000
12/07/20213,170 ▼102823,1103,1703,11074,945,000
09/07/20213,18001,9173,1903,1903,16074,945,000
08/07/20213,180▲109483,2003,2003,17074,945,000
07/07/20213,170 ▼108763,2003,2003,16074,945,000
06/07/20213,18002,5953,2003,2003,16074,945,000
05/07/20213,18002,5273,2003,2003,14074,945,000
02/07/20213,180▲405,0233,1803,1903,16074,945,000
01/07/20213,140▲101,5023,1603,1603,10074,945,000
30/06/20213,130▲103303,1803,1803,13074,945,000
29/06/20213,12003563,1003,2003,10074,945,000
28/06/20213,120 ▼505,1443,1703,1703,12074,945,000
25/06/20213,170 ▼201,3823,1903,2003,10074,945,000
24/06/20213,19001,9053,1903,2003,12074,945,000
23/06/20213,190▲104,2093,1903,2003,18074,945,000
22/06/20213,180▲104,0373,1703,1903,15074,945,000
21/06/20213,170▲1701,3713,0003,2003,00074,945,000
17/06/20213,000 ▼27010,4033,2803,2802,95074,945,000
16/06/20213,270 ▼204,6703,2803,2903,20074,945,000
15/06/20213,290 ▼303703,3303,3303,29074,945,000
14/06/20213,320▲203,3283,3303,1202,75074,945,000
11/06/20213,300 ▼101,8773,3303,3503,30074,945,000
10/06/20213,310▲101,2233,3103,3303,30074,945,000
09/06/20213,300 ▼304,8343,3303,3303,30074,945,000
08/06/20213,33001,0803,3303,3303,30074,945,000
07/06/20213,330 ▼203,3113,3503,3503,29074,945,000
04/06/20213,350▲204173,3303,3503,31074,945,000
03/06/20213,330 ▼201,2363,3303,3503,31074,945,000
02/06/20213,35005,7513,3303,3703,30074,945,000
01/06/20213,350 ▼205,8453,3703,3803,33074,945,000
31/05/20213,37001,9563,3203,3703,32074,945,000
28/05/20213,370 ▼107443,3803,3803,35074,945,000
27/05/20213,38002,6903,3803,3803,35074,945,000
26/05/20213,38002,9983,3803,3803,36074,945,000
25/05/20213,380▲201,5043,3803,3903,35074,945,000
24/05/20213,360▲302,2243,3303,3903,33074,945,000
21/05/20213,330▲303,3633,3003,3403,30074,945,000
20/05/20213,300 ▼203,4773,3203,3403,29074,945,000
19/05/20213,320▲102,4003,3203,3203,22074,945,000
18/05/20213,310▲303,9323,3703,3703,26074,945,000
17/05/20213,280 ▼602,1383,3403,3403,20074,945,000
22/06/20213,340 ▼304,0743,3703,3803,30074,945,000
12/05/20213,370 ▼104,2693,3803,4003,31074,945,000
11/05/20213,380▲808,4193,3003,3903,30074,945,000
10/05/20213,300▲1005,8153,3003,3003,21074,945,000
07/05/20213,200▲1008,5003,1303,3003,13074,945,000
06/05/20213,100▲405,4673,0503,1203,05074,945,000
05/05/20213,060 ▼101,1323,0603,0703,05074,945,000
04/05/20213,070 ▼101,1003,0803,0803,06074,945,000
03/05/20213,08009373,0803,0803,07074,945,000
29/04/20213,08001,9553,0803,0903,06074,945,000
28/04/20213,080▲301,0143,0703,0903,06074,945,000
27/04/20213,050 ▼107573,0503,0903,04074,945,000
23/04/20213,06004863,0303,0603,03074,945,000
22/04/20213,060▲106523,0503,0603,03074,945,000
21/04/20213,05008333,0503,0503,04074,945,000
20/04/20213,05007153,0503,0503,04074,945,000
13/04/20213,050▲104,0753,0203,0503,02074,945,000
12/04/20213,040 ▼205483,0603,0603,02074,945,000
09/04/20213,060▲102,4303,0603,0603,06074,945,000
08/04/20213,050▲104593,0603,0603,04074,945,000
07/04/20213,040 ▼103,7303,0803,0803,04074,945,000
06/04/20213,050▲107283,0503,0503,04074,945,000
05/04/20213,04001,4103,0503,0503,04074,945,000
02/04/20213,040▲106583,0303,0503,03074,945,000
01/04/20213,030 ▼301,5433,0503,0503,03074,945,000
31/03/20213,06002,1803,1603,1603,05074,945,000
30/03/20313,060▲109183,0603,0603,01074,945,000
29/03/20213,050▲107,5553,0403,1503,00074,945,000
26/03/20213,040 ▼405,4813,0003,0903,00074,945,000
25/03/20213,080 ▼703,8493,1503,1503,00074,945,000
24/03/20213,150▲504,7803,1503,1003,00074,945,000
23/03/20213,100011,3283,1303,2003,10074,945,000
22/03/20213,100▲1004,6143,2803,2803,00074,945,000
19/03/20213,000▲1012,6392,9903,0102,91074,945,000
18/03/20212,990▲505192,9902,9902,99074,945,000
17/03/20212,940▲401,0342,9002,9402,88074,945,000
16/03/20212,900 ▼501,6692,8802,9002,88074,945,000
15/03/20212,95001,6602,9002,9502,90074,945,000
12/03/20212,950 ▼505,9752,8002,9502,70074,945,000
11/03/20213,0000752,9003,0002,90074,945,000
10/03/20213,000▲100393,0703,0702,90074,945,000
09/03/20212,900 ▼406042,8702,9402,87074,945,000
05/03/20212,94008922,9402,9402,94074,945,000
04/03/20212,940 ▼101,2342,9502,9502,94074,945,000
03/03/20212,950 ▼10492,9602,9602,95074,945,000
02/03/20212,960▲503,3412,9102,9602,90074,945,000
01/03/20212,910▲104312,9302,9302,91074,945,000
26/02/20212,900 ▼50692,9502,9502,90074,945,000
25/02/20212,950 ▼301,5892,9702,9702,85074,945,000
24/02/20212,980▲1201,3531,9502,9802,87074,945,000
23/02/20212,860 ▼809122,9702,9702,86074,945,000
22/02/20212,94003842,9802,9802,94074,945,000
19/02/20212,940 ▼10352,8602,9802,86074,945,000
18/02/20212,95007022,9502,9802,95074,945,000
17/02/20212,950▲50302,9502,9502,95074,945,000
16/02/20212,900 ▼807582,9402,9502,90074,945,000
15/02/20212,980▲503,3373,0003,0002,90074,945,000
12/02/20212,93001,1802,9402,9502,93074,945,000
11/02/20212,930▲1002,9302,9302,93074,945,000
10/02/20212,920▲203002,9202,9202,92074,945,000
09/02/20212,900 ▼509892,9002,9502,90074,945,000
08/02/20212,950 ▼501,2132,8802,9602,82074,945,000
05/02/20213,000▲401,6692,9703,0002,86074,945,000
04/02/20212,9600000074,945,000
03/02/20212,96001,0402,9202,9602,92074,945,000
02/02/20212,96005553,0203,0202,96074,945,000
01/02/20212,960▲201,9842,9802,9802,92074,945,000
29/01/20212,940 ▼101872,9502,9502,94074,945,000
28/01/20212,95002302,9502,9502,95074,945,000
27/01/20212,950072,9502,9502,95074,945,000
26/01/20212,950 ▼502,5232,9903,0002,80074,945,000
25/01/20213,00001232,9903,0002,99074,945,000
22/01/20213,00001103,0003,0003,00074,945,000
21/01/20213,00002413,0003,0403,00074,945,000
20/01/20213,000▲607012,9403,0002,94074,945,000
19/01/20212,9400000074,945,000
18/01/20212,940▲404,4792,9003,0002,90074,945,000
15/01/20212,900▲907002,9002,9002,81074,945,000
14/01/20212,810▲102092,8002,8102,80074,945,000
13/01/20212,80001,1702,8002,8002,80074,945,000
12/01/20212,800▲205562,8002,8002,80074,945,000
11/01/20212,780▲1002,7802,7802,78074,945,000
08/01/20212,770▲20000074,945,000
06/01/20212,750 ▼1501,6452,9002,9002,75074,945,000
05/01/20212,90001,7862,8602,9002,86074,945,000
04/01/20212,90002,8152,9003,0002,71074,945,000
31/12/20202,90001,0002,9002,90029,00074,945,000
30/12/20202,90001,3302,9502,9502,90074,945,000
29/12/20202,900 ▼502302,9602,9602,90074,945,000
28/12/20202,950 ▼304192,9802,9802,90074,945,000
25/12/20202,98002722,9902,9902,97074,945,000
24/12/20202,980▲806,5802,8503,0002,85074,945,000
23/12/20202,90002,4692,9003,0002,85074,945,000
22/12/20202,900 ▼19019973,1003,1002,90074,945,000
21/12/20203,090▲40353,0903,0903,09074,945,000
18/12/20203,050▲304503,0903,0902,75074,945,000
17/12/20203,020▲1205103,0303,0303,02074,945,000
16/12/2020/2,900 ▼10074230003,0002,90074,945,000
15/12/20203,000 ▼801,9732,8103,0802,81074,945,000
14/12/20203,080▲80903,0803,0803,08074,945,000
11/12/20203,00002003,0003,0003,00074,945,000
10/12/20203,000 ▼1007483,1003,1003,00074,945,000
09/12/20203,100▲100503,1003,1003,10074,945,000
08/12/20203,000 ▼1503,1533,1403,1403,00074,945,000
07/12/20203,150 ▼502,4303,2003,2003,15074,945,000
04/12/20203,200▲2003,4702,9003,2002,90074,945,000
03/12/20203,000 ▼1403323,0003,0003,00074,945,000
02/12/20203,140▲60203,1403,1403,14074,945,000
01/12/20203,080▲702,3033,0003,0903,00074,945,000
30/11/20203,010 ▼604143,1003,1003,01074,945,000
27/11/20203,070 ▼101,4223,0303,0803,00074,945,000
26/11/20203,080▲801553,0103,0803,00074,945,000
25/11/20203,0000653,1003,1003,00074,945,000
24/11/20203,00007613,1503,1503,00074,945,000
23/11/20203,00006163,0003,1203,00074,945,000
20/11/20203,00001,9382,9803,0902,98074,945,000
19/11/20203,00008153,2003,2003,00074,945,000
18/11/20203,000 ▼1202,3703,1203,1203,00074,945,000
17/11/20203,120 ▼209013,1503,1503,01074,945,000
16/11/20203,140▲301593,1403,1403,00074,945,000
13/11/20203,110 ▼408093,0503,1203,05074,945,000
12/11/20203,150▲1006,7863,1003,1503,05074,945,000
11/11/20203,050▲1505003,0503,0503,05074,945,000
10/11/20202,900 ▼1004163,0003,0002,90074,945,000
06/11/20203,000 ▼807863,0203,0203,00074,945,000
05/11/20203,080 ▼206533,1003,1003,08074,945,000
04/11/20203,100 ▼205083,1003,1103,10074,945,000
03/11/20203,120 ▼309423,1503,1503,11074,945,000
28/10/20203,150▲302293,1803,1803,15074,945,000
27/10/20203,12001,7763,1203,1203,10074,945,000
26/10/20203,12003,4473,1203,1203,00074,945,000
23/10/20203,120▲202003,1203,1203,12074,945,000
22/10/20203,100 ▼108813,1203,1203,10074,945,000
21/10/20203,11008523,1103,1203,11074,945,000
20/10/20203,110 ▼905,0273,2003,2003,09074,945,000
19/10/20203,20001,5733,2003,2003,20074,945,000
16/10/20203,20002323,2003,2003,20074,945,000
14/10/20203,20001,0373,2003,2003,20074,945,000
13/10/20203,200 ▼501,4663,2503,2503,20074,945,000
12/10/20203,250▲30213,2203,2503,22074,945,000
09/10/20203,220 ▼206483,2003,2203,20074,945,000
08/10/20203,240▲901,5813,2003,2503,20074,945,000
07/10/20203,150 ▼1301,6003,1503,1603,15074,945,000
06/10/20203,280▲202773,2503,2803,25074,945,000
05/10/20203,260 ▼102683,2603,2603,56074,945,000
02/10/20203,270 ▼205963,2003,2703,20074,945,000
01/10/20203,290▲10103,2903,2903,29074,945,000
30/09/20203,280 ▼104293,2903,3003,28074,945,000
29/09/20203,290 ▼103,3603,1803,2903,18074,945,000
28/09/20203,30008,7933,2803,3003,22074,945,000
25/09/20203,300▲809,2723,2203,3003,20074,945,000
23/09/20203,220 ▼204253,2403,2403,22074,945,000
22/09/20203,240 ▼106813,2803,2803,24074,945,000
21/09/20203,25001,0383,2203,2503,19074,945,000
15/09/20203,250▲203083,2903,2903,23074,945,000
14/09/20203,230 ▼502,4543,2403,2603,23074,945,000
11/09/20203,280▲403,3823,3003,3003,22074,945,000
10/09/20203,240 ▼109933,2403,2403,23074,945,000
09/09/20203,25003203,2503,2503,25074,945,000
08/09/20203,250▲304,8533,2203,2503,21074,945,000
07/09/20203,220 ▼706,0043,3003,3003,22074,945,000
04/09/20203,290▲106,1823,2703,3103,27074,945,000
03/09/20203,280020,8353,2003,2803,19074,945,000
02/09/20203,280018,0473,2703,2803,20074,945,000
01/09/20203,280 ▼12021,7413,4003,4003,27074,945,000
31/08/20203,400 ▼103,7333,4003,4103,38074,945,000
28/08/20203,410013,4463,4003,4503,40074,945,000
27/08/20203,410 ▼407,4963,4503,4503,40074,945,000
26/08/20203,45007,9673,3503,4503,35074,945,000
25/08/20203,450 ▼3018,8963,4203,4503,38074,945,000
24/08/20203,480 ▼509,9583,5103,5303,45074,945,000
14/08/20203,530▲3023,0583,5003,5503,46074,945,000
13/08/20203,500 ▼21052,6693,6903,6903,40074,945,000
12/08/20203,710▲270220,2363,9803,9903,59074,945,000

ABC

View More

PAS

View More

PPSP

View More

PPAP

View More

PWSA

View More

GTI

View More

DBD

View More

JSL

View More

CAMGSM

View More

MJQE

View More

PEPC

Facebook Twitter Youtube Linkedin
  • Copyright © 2021 SBI Royal Securities Plc