ទិន្នន័យទីផ្សារ

ថ្លៃបិទទីផ្សារប្រចាំថ្ងៃ

ថ្លៃបិទទីផ្សារប្រចាំថ្ងៃ

DBD

DateClosing PriceChangeTrading VolumeOpenHighLowNo. of Listed Share
20/02/20242,160 ▼202,0622,1802,1802,1306,461,538
19/02/20242,180▲10492,1802,1802,1606,461,538
16/02/20242,17003882,1702,1702,1706,461,538
15/02/20242,170 ▼106,1262,1802,1802,1306,461,538
14/02/20242,18004702,1702,1802,1706,461,538
13/02/20242,18006402,1802,1902,1706,461,538
12/02/20242,180 ▼102,9592,1902,1902,1606,461,538
09/02/20242,190▲106012,1902,1902,1706,461,538
08/02/20242,180 ▼2010,1102,2002,2002,1606,461,538
07/02/20242,200▲7021,8252,1702,2102,1506,461,538
06/02/20242,130▲102,2182,1202,1302,1106,461,538
05/02/20242,120 ▼101142,1202,1302,1206,461,538
02/02/20242,13009592,1002,1302,1006,461,538
01/02/20242,13003922,1102,1302,1106,461,538
31/01/20242,13001282,1302,1302,1006,461,538
30/01/20242,130▲202522,1302,2002,1206,461,538
29/01/20242,11002,5872,1202,1202,1006,461,538
26/01/20242,110 ▼101,3932,1202,1202,1106,461,538
25/01/20242,120▲20712,1202,1302,1206,461,538
24/01/20242,100 ▼203,8282,1102,1102,1006,461,538
23/01/20242,120 ▼201472,1202,1202,1206,461,538
22/01/20242,140▲101342,1302,1402,1306,461,538
19/01/20242,130▲10312,1302,1302,1206,461,538
18/01/20242,12001,4162,1202,1302,1106,461,538
17/01/20242,120▲20272,1302,1302,1106,461,538
16/01/20242,100 ▼103,2022,1402,1402,1006,461,538
15/01/20242,11002392,1502,1502,1006,461,538
12/01/20242,110 ▼102,3432,1102,1102,1006,461,538
11/01/20242,120▲101,5732,1102,1202,1006,461,538
10/01/20242,110 ▼104822,1002,1202,1006,461,538
09/01/20242,12001,1882,1402,1402,1106,461,538
08/01/20242,120▲101,9282,1302,1302,1106,461,538
05/01/20242,110 ▼204012,1202,1402,1106,461,538
04/01/20242,13003,5292,1302,1302,1006,461,538
03/01/20242,13001,0982,1402,1402,1006,461,538
02/01/20242,130 ▼107972,1202,1402,1206,461,538
29/12/20232,14001,2462,1302,1402,1306,461,538
28/12/20232,140▲101,3612,1302,1402,1006,461,538
27/12/20232,130 ▼104322,1202,1402,1206,461,538
26/12/20232,14002,6822,1502,1602,1306,461,538
25/12/20232,140▲101,9172,1402,1502,1206,461,538
22/12/20232,130▲203,7072,0902,1302,0906,461,538
21/12/20232,11004,5082,1202,1202,0906,461,538
20/12/20232,11008,2762,1102,1202,1006,461,538
19/12/20232,11002,0572,1102,1102,1006,461,538
18/12/20232,11001,4232,1102,1102,0906,461,538
15/12/20232,11005,6262,1102,1202,0906,461,538
14/12/20232,110 ▼1011,4952,1002,1202,0806,461,538
13/12/20232,120 ▼101142,1202,1202,1006,461,538
12/12/20232,130▲203,1902,1102,1302,1106,461,538
11/12/20232,110▲1025,3072,1002,1102,0706,461,538
08/12/20232,100 ▼1012,1512,1002,1102,0806,461,538
07/12/20232,110▲308,4492,1002,1102,0806,461,538
06/12/20232,08005,5052,0902,1102,0806,461,538
05/12/20232,080 ▼306,4782,1102,1102,0806,461,538
04/12/20232,11002,5092,1002,1102,1006,461,538
01/12/20232,110▲104,9412,1102,1102,0806,461,538
30/11/20232,10007752,1002,1102,0906,461,538
29/11/20232,100 ▼107,1382,1002,1102,0806,461,538
24/11/20232,110 ▼109,9852,1102,1102,0806,461,538
23/11/20232,12003,6062,1202,1202,0806,461,538
22/11/20232,12002,3142,1202,1202,1106,461,538
21/11/20232,120▲104622,1102,1202,1006,461,538
20/11/20232,11001,5982,1202,1202,1006,461,538
17/11/20232,11002,2132,1102,1202,1006,461,538
16/11/20232,110▲102,7242,1102,1102,1006,461,538
15/11/20232,10002,9562,1002,1102,1006,461,538
14/11/20232,100 ▼104,9692,1102,1202,1006,461,538
13/11/20232,11006612,1602,1602,1106,461,538
10/11/20232,110 ▼102892,1502,1502,1106,461,538
08/11/20232,120▲2010,8362,1102,1202,0906,461,538
07/11/20232,100 ▼202,5572,1202,1202,1006,461,538
06/11/20232,12001,1212,1202,1202,1106,461,538
03/11/20232,12003,0502,1202,1202,1006,461,538
02/11/20232,120 ▼204372,1302,1402,1106,461,538
01/11/20232,140▲4016,6582,1102,1402,1006,461,538
31/10/20232,100 ▼102052,1202,1202,1006,461,538
30/10/20232,11001,0592,1202,1202,0806,461,538
27/10/20232,110▲201112,1202,1202,0906,461,538
26/10/20232,090 ▼209,8652,1502,1502,0706,461,538
25/10/20232,110 ▼304,5082,1202,1402,1006,461,538
24/10/20232,140 ▼103682,1502,1502,1206,461,538
23/10/20232,150 ▼109242,1502,1502,1206,461,538
20/10/20232,160▲20862,1702,1802,1506,461,538
19/10/20232,140▲10532,1702,1702,1406,461,538
18/10/20232,13001,2612,1302,1402,1306,461,538
17/10/20232,13001,4382,1602,1602,1306,461,538
16/10/20232,130 ▼707412,1702,1702,1306,461,538
12/10/20232,200▲701,1752,1302,2002,1306,461,538
11/10/20232,130▲105,2202,1202,1402,1206,461,538
10/10/20232,120 ▼304,1382,1502,1502,1206,461,538
09/10/20232,150 ▼101,4142,1602,1602,1206,461,538
06/10/20232,160▲108062,1502,1602,1306,461,538
05/10/20232,15005262,1502,1502,1406,461,538
04/10/20232,15005962,1602,1602,1306,461,538
03/10/20232,15003,2782,1502,1502,1406,461,538
02/10/20232,1500912,1502,1502,1406,461,538
29/09/20232,150 ▼104682,1502,1602,1506,461,538
28/09/20232,16001002,1602,1602,1606,461,538
27/09/20232,16002522,1602,1602,1506,461,538
26/09/20232,160▲203,0392,1302,1602,1206,461,538
25/09/20232,140 ▼103,6532,1502,1502,1406,461,538
22/09/20232,150 ▼108922,1602,1602,1506,461,538
21/09/20232,160▲104,7532,1602,1602,1306,461,538
20/09/20232,15001,1582,1502,1602,1406,461,538
19/09/20232,15001,3822,1602,1602,1506,461,538
18/09/20232,150 ▼201,7662,1702,1702,1506,461,538
15/09/20232,170▲101,3152,1602,1802,1606,461,538
14/09/20232,16002,4402,1502,1702,1406,461,538
13/09/20232,16001,3282,1502,1802,1406,461,538
12/09/20232,160 ▼101642,1702,1702,1606,461,538
11/09/20232,17003532,1602,1702,1506,461,538
08/09/20232,17008112,1502,1802,1206,461,538
07/09/20232,170▲203,7462,1602,1702,1106,461,538
06/09/20232,150 ▼201,3372,1802,1802,1506,461,538
05/09/20232,170 ▼203562,1802,1802,1606,461,538
04/09/20232,19002322,1902,1902,1606,461,538
01/09/20232,190▲201452,1602,1902,1606,461,538
31/08/20232,170 ▼101,1122,1802,1902,1706,461,538
30/08/20232,180▲106,1432,1402,1802,1406,461,538
29/08/20232,170 ▼201,9952,1802,1802,1706,461,538
28/08/20232,19004,4712,2002,2002,1706,461,538
25/08/20232,190▲203,0072,2002,2002,1606,461,538
24/08/20232,170 ▼207902,2002,2002,1706,461,538
23/08/20232,190 ▼105,1502,1902,2002,1706,461,538
22/08/20232,20002572,1902,2002,1906,461,538
21/08/20232,20002,2872,2002,2002,1906,461,538
18/08/20232,200 ▼101,0842,2102,2102,2006,461,538
17/08/20232,21007642,2102,2102,2006,461,538
16/08/20232,21005302,2102,2202,2106,461,538
15/08/20232,21001,9672,2202,2202,2106,461,538
14/08/20232,210▲2016,4222,1902,2102,1806,461,538
11/08/20232,190▲205,4242,1902,2002,1806,461,538
10/08/20232,170▲305402,1802,1802,1406,461,538
09/08/20232,140 ▼204,7792,1602,1602,1406,461,538
08/08/20232,160▲101,8472,1502,1702,1506,461,538
07/08/20232,15005,2102,1502,1602,1506,461,538
04/08/20232,15004,5412,1802,1802,1506,461,538
03/08/20232,150 ▼309,7082,1802,1902,1506,461,538
02/08/20232,180 ▼107872,1902,2002,1806,461,538
01/08/20232,19003682,1802,2002,1806,461,538
31/07/20232,19003872,1902,1902,1706,461,538
28/07/20232,19001,5862,1802,1902,1706,461,538
27/07/20232,190▲201,1712,1902,1902,1706,461,538
26/07/20232,17002,8452,1802,1802,1706,461,538
25/07/20232,170 ▼209822,1902,2002,1706,461,538
21/07/20232,19002,3512,1902,1902,1706,461,538
20/07/20232,190▲102,1912,2002,2002,1506,461,538
19/07/20232,180012,3522,1702,2002,1506,461,538
18/07/20232,18003,1342,2002,2002,1706,461,538
17/07/20232,180 ▼101,8022,2002,2002,1606,461,538
14/07/20232,19009,4072,1802,2002,1606,461,538
13/07/20232,190 ▼104,0642,2102,2302,1706,461,538
12/07/20232,200 ▼7017,9552,2702,2702,1906,461,538
11/07/20232,270▲13067,0922,1402,2902,1206,461,538
10/07/20232,140 ▼4011,8942,2502,2502,1406,461,538
07/07/20232,180 ▼1013,4022,2002,2002,1406,461,538
06/07/20232,190 ▼105,6742,2002,2102,1606,461,538
05/07/20232,20001572,2002,2102,1806,461,538
04/07/20232,200 ▼103242,2102,2102,2006,461,538
03/07/20232,210▲102472,2102,2102,2006,461,538
30/06/20232,20007452,2002,2002,1906,461,538
29/06/20232,20002,8392,2102,2402,1606,461,538
28/06/20232,200▲104382,1902,2102,1806,461,538
27/06/20232,190 ▼3016,4722,2302,2302,1706,461,538
26/06/20232,220 ▼203,5492,2402,2402,2006,461,538
23/06/20232,24001,5872,2502,2502,2006,461,538
22/06/20232,240 ▼107682,2202,2502,2206,461,538
21/06/20232,25006022,2202,2502,2206,461,538
20/06/20232,25002,1452,2402,2502,2306,461,538
19/06/20232,250▲501,1262,2702,2702,2106,461,538
16/06/20232,200 ▼705,4152,2702,2702,2006,461,538
15/06/20232,27001,4662,2702,2702,2206,461,538
14/06/20232,270▲1014,8342,2502,2802,2006,461,538
13/06/20232,260 ▼204,2022,2802,3002,2606,461,538
12/06/20232,280 ▼204932,3002,3002,2806,461,538
09/06/20232,300▲101,0782,2902,3002,2806,461,538
08/06/20232,29003,6562,3002,3002,2606,461,538
07/06/20232,290 ▼102,6332,3002,3002,2706,461,538
06/06/20232,300 ▼2017,0342,3202,3202,2906,461,538
05/06/20232,320▲101,9252,3102,3202,2906,461,538
02/06/20232,310 ▼1011,4302,3002,3302,2906,461,538
01/06/20232,32003,3102,3402,3402,3106,461,538
31/05/20232,320 ▼306452,3502,3502,3206,461,538
30/05/20232,350▲102,7842,3402,3502,3306,461,538
29/05/20232,340▲204,1662,3302,3402,3206,461,538
26/05/20232,320 ▼304,1472,3402,3402,3206,461,538
25/05/20232,350▲203,3612,3402,3502,3206,461,538
24/05/20232,33005742,3402,3402,3306,461,538
23/05/20232,330 ▼1012,4802,3402,3402,3106,461,538
22/05/20232,340 ▼1015,9912,3602,3602,3306,461,538
19/05/20232,350▲204,4082,3102,3502,3106,461,538
18/05/20232,33003882,3302,3302,3206,461,538
17/05/20232,33001,4652,3502,3502,3106,461,538
16/05/20232,33003072,3402,3402,3106,461,538
15/05/20232,330 ▼101,1762,3102,3402,3106,461,538
12/05/20232,34008802,3402,3402,3306,461,538
11/05/20232,34005432,3402,3402,3006,461,538
10/05/20232,340▲206932,3002,3402,3006,461,538
09/05/20232,32001,3652,3102,3502,2906,461,538
05/05/20232,320 ▼1010,3262,3302,3502,3006,461,538
03/05/20232,330 ▼304,1872,3402,3502,3306,461,538
02/05/20232,36003122,3602,3602,3506,461,538
28/04/20232,36003122,3602,3602,3506,461,538
27/04/20232,36002,1672,3602,3602,3306,461,538
26/04/20232,360 ▼101642,3702,3702,3506,461,538
25/04/20232,37001,8082,3602,3702,3506,461,538
24/04/20232,37002,4392,3702,3702,3506,461,538
21/04/20232,37001,1312,3702,3702,3506,461,538
20/04/20232,370▲205412,3602,3702,3506,461,538
19/04/20232,350010,8432,3502,3602,3206,461,538
18/04/20232,35001,4762,3502,3502,3406,461,538
17/04/20232,35002,3422,3502,3502,3406,461,538
13/04/20232,350013,1442,3302,3702,3006,461,538
12/04/20232,350 ▼207,7502,3502,3702,3006,461,538
11/04/20232,370▲101,4722,3602,3702,3506,461,538
10/04/20232,360▲101,9172,3602,3602,3506,461,538
07/04/20232,350 ▼106,7632,3702,3802,3506,461,538
06/04/20232,360 ▼104,7372,3602,3702,3506,461,538
05/04/20232,37007762,3602,3702,3606,461,538
04/04/20232,370▲101,0442,3702,3702,3606,461,538
03/04/20232,360▲106232,3702,3702,3306,461,538
31/03/20232,350 ▼203032,3702,3702,3506,461,538
30/03/20232,37006302,3602,3702,3606,461,538
29/03/20232,370▲104,7352,3802,3802,3306,461,538
28/03/20232,360 ▼102,0282,3202,3602,3206,461,538
27/03/20232,370▲105012,3602,3702,3506,461,538
24/03/20232,36005,2742,3702,3702,3306,461,538
23/03/20232,36007,1122,3602,3702,3406,461,538
22/03/20232,360 ▼101,4762,3402,3702,3406,461,538
21/03/20232,37005,5422,3102,3702,3106,461,538
20/03/20232,370 ▼1011,5432,3702,3702,3606,461,538
17/03/20232,38005,5002,3802,3802,3606,461,538
16/03/20232,38002,5042,3702,3802,3606,461,538
15/03/20232,380▲206,8562,3802,3902,3606,461,538
14/03/20232,360 ▼4015,8932,4002,4002,3506,461,538
13/03/20232,40006,8312,3802,4002,3706,461,538
10/03/20232,40001,4462,4002,4002,3906,461,538
09/03/20232,40001,9672,4002,4002,4006,461,538
07/03/20232,400 ▼104,3632,4102,4102,3906,461,538
06/03/20232,41001,8532,4202,4202,4006,461,538
03/03/20232,410▲109132,4002,4102,4006,461,538
02/03/20232,400 ▼102,1402,4202,4202,4006,461,538
01/03/20232,410 ▼101,7282,4202,4202,4006,461,538
28/02/20232,420▲103,8262,4102,4202,4006,461,538
27/02/20232,410 ▼104,6602,4102,4202,4006,461,538
24/02/20232,420▲106,5242,4202,4202,4006,461,538
23/02/20232,410 ▼103,9072,4302,4302,4006,461,538
22/02/20232,420 ▼103,7012,4202,4202,4106,461,538
21/02/20232,43005,3522,4202,4402,4106,461,538
20/02/20232,43001,8172,4402,4402,4206,461,538
17/02/20232,430 ▼206,7502,4302,4402,4306,461,538
16/02/20232,450▲1021,1122,4302,4502,4206,461,538
15/02/20232,440▲106,0402,4302,4402,4206,461,538
14/02/20232,430 ▼101,9102,4402,4402,4206,461,538
13/02/20232,44003832,4402,4402,4206,461,538
10/02/20232,440▲105302,4402,4402,4306,461,538
09/02/20232,430 ▼104582,4402,4402,4306,461,538
08/02/20232,44006672,4402,4402,4306,461,538
07/02/20232,44002,4512,4402,4402,3906,461,538
06/02/20232,44001,1872,4402,4402,4206,461,538
03/02/20232,44003,9932,4402,4502,4306,461,538
02/02/20232,440▲101,6322,4302,4402,4106,461,538
01/02/20232,430 ▼103482,4402,4402,4206,461,538
31/01/20232,440▲103,8782,4002,4402,4006,461,538
30/01/20232,43001,1342,4302,4302,4106,461,538
27/01/20232,43005402,4202,4302,4006,461,538
26/01/20232,430▲207,3422,4102,4302,4006,461,538
25/01/20232,41001,2072,4102,4102,4006,461,538
24/01/20232,410 ▼1010,7782,4202,4202,3806,461,538
23/01/20232,420▲1010,1462,4102,4202,3806,461,538
20/01/20232,410▲307192,4202,4202,4006,461,538
19/01/20232,380 ▼303,3792,4202,4202,3806,461,538
18/01/20232,410 ▼104,6312,4202,4202,3806,461,538
17/01/20232,42002,3892,4202,4202,4006,461,538
16/01/20232,420▲105722,4202,4202,4106,461,538
13/01/20232,410 ▼105,0422,4202,4302,4106,461,538
12/01/20232,42001,2722,4202,4202,4006,461,538
11/01/20232,420▲103192,4202,4202,4006,461,538
10/01/20232,410▲1017,4042,3902,4102,3806,461,538
09/01/20232,40008142,4002,4002,3906,461,538
06/01/20232,400 ▼102,9482,4002,4102,3906,461,538
05/01/20232,41002,1762,4102,4202,4006,461,538
04/01/20232,41003,2182,4102,4102,4006,461,538
03/01/20232,41005782,4102,4102,4006,461,538
02/01/20232,410▲101,4352,4102,4202,4006,461,538
30/12/20222,40005,1082,4102,4102,3906,461,538
29/12/20222,400▲103,1992,3902,4102,3906,461,538
28/12/20222,390 ▼101,5302,3902,3902,3806,461,538
27/12/20222,400▲305,4082,3702,4002,3606,461,538
26/12/20222,37005,0842,3702,4202,3706,461,538
23/12/20222,370▲104,3452,3602,3702,3606,461,538
22/12/20222,360 ▼101,1872,3702,3702,3606,461,538
21/12/20222,37008212,3602,3702,3606,461,538
20/12/20222,370▲101,9302,3602,3702,3606,461,538
19/12/20222,36004,8402,3702,3702,3606,461,538
16/12/20222,360 ▼109082,3702,3702,3606,461,538
15/12/20222,37002,5862,3702,3702,3606,461,538
14/12/20222,37001,0722,3702,3702,3606,461,538
13/12/20222,37003,8952,3602,3702,3606,461,538
12/12/20222,370011,7142,3702,3802,3506,461,538
09/12/20222,37008,1312,3802,3802,3606,461,538
08/12/20222,370 ▼106,0762,3802,3802,3706,461,538
07/12/20222,38001,9282,3802,3802,3706,461,538
06/12/20222,38009,4132,3802,3802,3606,461,538
05/12/20222,38008612,3802,3802,3706,461,538
02/12/20222,380010,0082,3702,3802,3706,461,538
01/12/20222,38001,2182,3802,3802,3706,461,538
30/11/20222,380▲203662,3802,3802,3606,461,538
29/11/20222,360 ▼2016,4662,3802,3802,3606,461,538
28/11/20222,38008222,3802,3802,3706,461,538
25/11/20222,380▲101,0362,3902,3902,3706,461,538
24/11/20222,370 ▼1010,6622,3602,3702,3606,461,538
23/11/20222,38001,7512,3802,3802,3606,461,538
22/11/20222,38008552,3902,3902,3706,461,538
21/11/20222,38003222,3802,3802,3706,461,538
18/11/20222,380▲101,2352,3702,3902,3706,461,538
17/11/20222,370 ▼106182,3802,3802,3706,461,538
16/11/20222,38002,9702,3902,3902,3706,461,538
15/11/20222,380 ▼104,0202,3902,3902,3706,461,538
14/11/20222,39005,2752,3902,3902,3606,461,538
11/11/20222,390▲103,8292,4002,4002,3706,461,538
10/11/20222,380 ▼206172,4002,4002,3806,461,538
04/11/20222,400▲106,0872,3902,4002,3806,461,538
03/11/20222,39001,1352,3902,4002,3806,461,538
02/11/20222,390▲101,4302,3802,3902,3706,461,538
01/11/20222,38004482,3802,3902,3706,461,538
31/10/20222,380 ▼108822,3902,3902,3706,461,538
28/10/20222,390▲101,9022,3802,3902,3706,461,538
27/10/20222,38005,0572,3802,3902,3606,461,538
26/10/20222,380▲101,3312,3802,3802,3606,461,538
25/10/20222,370 ▼106,2012,3802,3802,3606,461,538
24/10/20222,380 ▼103,5642,3802,3802,3706,461,538
21/10/20222,390▲201,2482,3802,3902,3806,461,538
20/10/20222,37001,4492,3702,3802,3706,461,538
19/10/20222,370 ▼103,8632,3802,3802,3606,461,538
18/10/20222,380▲102,2072,3602,3802,3606,461,538
17/10/20222,370 ▼107392,3802,3802,3606,461,538
14/10/20222,3800412,3802,3802,3806,461,538
13/10/20222,38003,8482,3702,3902,3506,461,538
12/10/20222,380▲106112,4002,4402,3606,461,538
11/10/20222,370 ▼108462,3802,3802,3706,461,538
10/10/20222,380▲103,3072,3702,3802,3606,461,538
07/10/20222,370 ▼101,1162,3802,3802,3706,461,538
06/10/20222,3800612,3902,3902,3806,461,538
05/10/20222,38001,5812,3802,3802,3706,461,538
04/10/20222,380 ▼107442,3802,3802,3706,461,538
03/10/20222,390▲301,5692,3602,3902,3606,461,538
30/09/20222,360 ▼202,7362,3902,3902,3606,461,538
29/09/20222,38002872,3802,3902,3806,461,538
28/09/20222,380 ▼101672,3802,3902,3806,461,538
27/09/20222,390 ▼104,2662,4002,4002,3606,461,538
23/09/20222,40003542,3902,4002,3906,461,538
22/09/20222,400▲2011,6752,3902,4002,3806,461,538
21/09/20222,38008,2032,3802,3802,3606,461,538
20/09/20222,380 ▼105,7532,3802,3802,3606,461,538
19/09/20222,390 ▼102,8332,3802,3902,3706,461,538
16/09/20222,400▲205,5352,3802,4002,3706,461,538
15/09/20222,38001,2622,3902,3902,3706,461,538
14/09/20222,380 ▼107162,3702,3902,3706,461,538
13/09/20222,39003082,3902,3902,3806,461,538
12/09/20222,39001,4622,4002,4002,3706,461,538
09/09/20222,39006902,3902,3902,3806,461,538
08/09/20222,390▲107962,4104102,3806,461,538
07/09/20222,380 ▼101,3652,4002,4002,3706,461,538
06/09/20222,39008342,3802,4002,3706,461,538
05/09/20222,390▲107442,4002,4002,3806,461,538
02/09/20222,380▲101602,3902,3902,3806,461,538
01/09/20222,370 ▼104,6362,3702,3802,3606,461,538
31/08/20222,38007422,3802,3802,3706,461,538
30/08/20222,380 ▼205502,3902,3902,3806,461,538
29/08/20222,400▲104292,3902,4002,3906,461,538
26/08/20222,39004,5162,3702,3902,3706,461,538
24/08/20222,39008532,9902,3902,3706,461,538
23/08/20222,39006952,3902,3902,3706,461,538
22/08/20222,390▲103522,3702,3902,3706,461,538
19/08/20222,38004132,3902,3902,3806,461,538
18/08/20222,38004792,3802,3902,3706,461,538
17/08/20222,38002,1462,3802,3802,3706,461,538
15/08/20222,380 ▼101,2542,3602,3902,3606,461,538
12/08/20222,390▲106302,3702,4002,3706,461,538
10/08/20222,380▲201,2452,3702,3802,3706,461,538
09/08/20222,36007312,3702,3702,3606,461,538
08/08/20222,360 ▼2022,8252,3802,3802,3006,461,538
05/08/20222,380 ▼106,8222,3702,3802,3506,461,538
03/08/20222,390 ▼107,6042,4002,4002,3706,461,538
02/08/20222,400▲203,8942,3802,4002,3706,461,538
01/08/20222,380 ▼104,4542,3902,4002,3706,461,538
28/07/20222,39001,7042,3902,3902,3806,461,538
27/07/20222,39003,1762,4002,4002,3806,461,538
26/07/20222,390 ▼103,5792,3902,4002,3806,461,538
25/07/20222,40002,3272,4202,4202,3806,461,538
22/07/20222,400▲103262,4502,4502,3806,461,538
21/07/20222,39002,5162,3902,3902,3706,461,538
20/07/20222,39004,5782,3802,3902,3706,461,538
18/07/20222,390 ▼2018,8332,4002,4002,3806,461,538
15/07/20222,41009832,4102,4102,4006,461,538
12/07/20222,41009,0902,4102,4102,3906,461,538
11/07/20222,410 ▼102,9742,4102,4102,4006,461,538
08/07/20222,420▲101,6082,4202,4202,4106,461,538
07/07/20222,410 ▼2016,1192,4002,4202,4006,461,538
06/07/20222,43005,9272,4202,4302,4206,461,538
05/07/20222,430 ▼1016,6122,4302,4302,4206,461,538
04/07/20222,440 ▼104,8642,4502,4502,4306,461,538
01/07/20222,45004,6822,4602,4602,4306,461,538
30/06/20222,450▲106,3202,4602,4602,4206,461,538
28/06/20222,440 ▼102,4272,4272,4602,4606,461,538
27/06/20222,45006,2672,4702,4702,4406,461,538
23/06/20222,450▲106,1622,4402,4602,4306,461,538
22/06/20222,440 ▼2021,9592,4602,4602,4206,461,538
21/06/20222,460 ▼102,0752,4702,4702,4506,461,538
20/06/20222,47002,8252,4502,4702,4506,461,538
17/06/20222,470 ▼1023,2362,4802,4802,4406,461,538
16/06/20222,480 ▼106,2832,5002,5002,4706,461,538
15/06/20222,490 ▼306,1482,5002,5102,4906,461,538
14/06/20222,52007,9002,5202,5202,4906,461,538
13/06/20222,520 ▼11064,5462,4902,5302,4706,461,538
10/06/20222,630▲1075,5232,6202,6302,6206,461,538
09/06/20222,620▲1065,5972,6202,6302,6106,461,538
08/06/20222,610039,6942,6102,6102,6206,461,538
07/06/20222,610046,4722,6002,6202,6006,461,538
03/06/20222,610▲1026,5562,6102,6102,6006,461,538
02/06/20222,600 ▼1031,3252,6102,6102,6006,461,538
01/06/20222,610 ▼1028,0562,6102,6202,6006,461,538
31/05/20222,620▲107,7052,6202,6302,6006,461,538
28/05/20222,61005,9052,6102,6202,6006,461,538
27/05/20222,610▲2028,3772,5802,6202,5806,461,538
26/05/20222,590▲102,8952,5902,5902,5806,461,538
25/05/20222,580 ▼1014,0052,5802,5902,5806,461,538
24/05/20222,59002,6642,5802,5902,5706,461,538
23/05/20222,59002,0862,5902,5902,5806,461,538
18/05/20222,59006,6102,5902,5902,5806,461,538
17/05/20222,59001,7802,5902,6002,5806,461,538
16/05/20222,59008,0882,5902,6002,5706,461,538
13/05/20222,590▲202,8632,5902,5902,5806,461,538
10/05/20222,57004,0292,5702,5702,5506,461,538
09/05/20222,57002,7212,5702,5702,5506,461,538
06/05/20222,570▲103,8732,5702,5802,5706,461,538
05/05/20222,560 ▼208,0152,5802,5802,5506,461,538
04/05/20222,580▲1017,1542,5902,5902,5706,461,538
03/03/20222,570▲1078,0762,5702,6002,5506,461,538
02/05/20222,560 ▼1011,8332,5802,5802,5506,461,538
29/04/20222,57006,5132,5702,5702,5506,461,538
28/04/20222,570▲104,4942,5602,5802,5506,461,538
27/04/20222,560 ▼204,3722,5702,5702,5506,461,538
26/04/20222,580 ▼1025,6992,5602,6002,5306,461,538
25/04/20222,590010,0752,5902,5902,5706,461,538
22/04/20222,590▲107,6712,5802,5902,5706,461,538
21/04/20222,58002,5802,5802,5902,5406,461,538
20/04/20222,580 ▼1011,1122,5702,5802,5606,461,538
19/04/20222,590019,6472,5902,5902,5606,461,538
18/04/20222,590 ▼1019,6472,5902,5902,5606,461,538
17/04/20222,600▲2018,1982,5902,6002,5706,461,538
12/04/20222,580▲3013,8392,5702,5802,5506,461,538
08/04/20222,550▲4027,7252,5102,5602,5106,461,538
07/04/20222,510 ▼4013,9652,5302,5302,4206,461,538
05/04/20222,550 ▼1021,6372,5602,5802,5206,461,538
04/04/20222,560 ▼1011,7382,5702,5802,5506,461,538
01/04/20222,570 ▼106,9332,5702,5702,5506,461,538
31/03/20222,580062,5982,6002,6002,5506,461,538
30/03/20222,580 ▼206,5982,5802,5902,5706,461,538
29/03/20222,600032,1822,6002,6002,5606,461,538
28/03/20222,600 ▼1015,8582,6202,6202,5906,461,538
25/03/20222,610 ▼109,5932,6302,6302,6006,461,538
24/03/20222,620▲2016,2852,6102,6302,5906,461,538
23/03/20222,600 ▼2022,4912,6302,6402,6006,461,538
22/03/20222,620028,5032,6302,6302,5806,461,538
21/03/20222,620020,9642,6402,6502,6106,461,538
18/03/20222,620 ▼106,7912,6202,6302,6006,461,538
17/03/20222,630▲2038,7652,6002,6302,5706,461,538
16/03/20222,610▲1084,0022,5602,6202,5506,461,538
15/03/20222,600▲1068,3882,5902,6202,5706,461,538
14/03/20222,590▲6087,7512,5502,5902,5406,461,538
11/03/20222,530▲3062,7062,5102,5302,4706,461,538
10/03/20222,500 ▼1034,8562,5102,5202,4906,461,538
09/03/20222,510▲2059,4232,4902,5202,4906,461,538
07/03/20222,490▲2048,4412,4802,5002,4706,461,538
04/03/20222,470▲3027,8832,4402,4702,4406,461,538
03/03/20222,440▲2025,5632,4402,4402,4006,461,538
02/03/20222,42009,2432,4402,4502,4206,461,538
28/02/20222,420024,0822,4202,4302,4006,461,538
25/02/20222,420 ▼3044,2862,4002,4402,3606,461,538
24/02/20222,450 ▼3093,7422,5002,5202,4206,461,538
23/02/20222,480▲90185,4162,4402,6302,4406,461,538
22/02/20222,390▲1047,1002,3902,4002,3806,461,538
21/02/20222,380 ▼1049,8692,3802,4002,3706,461,538
18/02/20222,390▲3021,6712,3702,4002,3706,461,538
17/02/20222,360 ▼1021,1622,3802,3802,3606,461,538
15/02/20222,370 ▼1015,9372,3702,3802,3506,461,538
14/02/20222,380032,6682,3902,3902,3506,461,538
11/02/20222,380 ▼3031,3482,3402,3902,3406,461,538
09/02/20222,410▲6094,3612,3502,4502,3506,461,538
08/02/20222,350▲5032,0662,2903,2502,2906,461,538
07/02/20222,300 ▼2017,3092,3202,3302,3006,461,538
04/02/20222,32003112,3302,3302,3206,461,538
03/02/20222,32003,2202,3302,3402,3406,461,538
01/02/20222,320▲102,3202,3302,3402,3106,461,538
31/01/20222,310▲103,0622,3102,3102,3006,461,538
26/01/20222,300 ▼103,2052,3102,3102,3006,461,538
24/01/20222,31001,9522,3102,3102,3106,461,538
21/01/20222,310▲206,2672,3102,3102,2906,461,538
20/01/20222,290 ▼205,5892,3102,3102,2906,461,538
19/01/20222,31004,2222,3103,2102,3006,461,538
18/01/20222,310▲203,7202,3102,3102,3006,461,538
17/01/20222,29002,6682,6682,2902,2906,461,538
14/01/20222,290 ▼1012,2412,3102,3102,2706,461,538
12/01/20222,300▲104,1522,2902,3102,2906,461,538
11/01/20222,290 ▼202,7292,3102,3102,2906,461,538
10/01/20212,310▲1010,2152,3002,3202,3006,461,538
06/01/20212,30001,0652,3002,3002,2706,461,538
05/01/20222,300▲202,2802,3102,3102,2606,461,538
04/01/20222,28004,3002,3202,3202,2806,461,538
03/01/20222,280 ▼1021,3952,3102,3102,3106,461,538
30/12/20212,290 ▼1037,8262,2902,3502,2706,461,538
29/12/20212,300▲105,9562,2902,3002,2806,461,538
28/12/20212,290▲102,4682,2902,2902,2706,461,538
27/12/20212,280▲101,0882,2902,2902,2706,461,538
24/12/20212,270 ▼103,5652,2902,2902,2706,461,538
23/12/2021▲206,461,538
21/12/20212,260▲405,5292,2702,2802,2606,461,538
20/12/20212,280▲101,6872,2902,2902,2706,461,538
16/12/20212,300 ▼101,3152,3002,3202,2906,461,538
15/12/20212,29003,0292,3002,3202,2806,461,538
14/12/20212,290 ▼202,9442,2902,2902,2606,461,538
13/12/20212,270▲202,6652,2902,2902,2406,461,538
10/12/20212,290 ▼504,8672,2502,3002,2506,461,538
9/12/20212,240▲602,9672,2802,2902,2406,461,538
8/12/20212,300▲5035,1802,3602,3602,2306,461,538
7/12/20212,350 ▼3045,6902,3302,3802,3206,461,538
6/12/20212,320 ▼3039,5722,2902,3402,2806,461,538
3/12/20212,290 ▼1032,5302,2802,2902,2606,461,538
2/12/20212,280 ▼2018,4242,2602,2802,2606,461,538
1/12/20212,26006,1142,2602,2702,2506,461,538
30/11/20212,260 ▼104,1882,2602,2702,2506,461,538
29/11/20212,250 ▼2044,3282,2202,3002,2206,461,538
26/11/20212,230 ▼3015,8952,2002,2302,1906,461,538
25/11/20212,200 ▼102,7772,1802,2002,1806,461,538
24/11/20212,19008,8092,1802,2002,1706,461,538
22/11/20212,190 ▼1012,1482,2102,2102,1706,461,538
17/11/20212,180▲105,0892,1902,2002,1806,461,538
16/11/20212,190 ▼104,8222,1802,2002,1806,461,538
15/11/20212,180▲209,9452,2002,2002,1806,461,538
12/10/20212,20002,4022,2002,2002,1806,461,538
10/11/20212,200016,8222,2102,2302,1906,461,538
06/11/20212,200▲205,4092,2202,2202,2006,461,538
05/11/20212,22005,2802,2202,2302,2006,461,538
04/11/20212,220▲105,1212,2302,2302,2006,461,538
03/11/20212,230024,8342,2302,2402,2006,461,538
02/11/20212,230 ▼2015,6662,2302,2302,2006,461,538
01/11/20212,210▲3012,3402,2402,2402,2106,461,538
28/10/20212,24006,1312,2402,2502,2206,461,538
27/10/20212,240015,0952,2202,2402,2106,461,538
26/10/20212,24003,1492,2502,2502,2206,461,538
25/10/20212,240▲106,1942,2402,2502,2306,461,538
22/10/20212,250 ▼106,4432,2502,2702,2406,461,538
21/10/20212,240 ▼101,2852,2402,2402,2306,461,538
20/10/20212,230016,0842,2402,2402,2406,461,538
19/10/20212,230014,3142,2502,2502,2106,461,538
18/10/20212,230▲2011,1282,2502,2502,2206,461,538
14/10/20212,250 ▼109,8792,2502,2602,2306,461,538
13/10/20212,240▲104,6822,2502,2502,2406,461,538
12/10/20212,250013,4992,2502,2502,2306,461,538
11/10/20212,250▲1017,5162,2602,2602,2406,461,538
08/10/20212,260▲1022,1492,2602,2602,2406,461,538
04/10/20212,270 ▼1038,5102,2702,2702,2406,461,538
01/10/20212,260▲1058,5322,2802,2902,2406,461,538
30/09/20212,270031,6782,2802,2802,2506,461,538
29/09/20212,270031,2852,2502,2802,2506,461,538
28/09/20212,270▲2023,1112,2802,3002,2606,461,538
27/09/20212,290▲2012,2852,3202,3302,2806,461,538
23/09/20212,310▲103,9762,3202,3202,2906,461,538
22/09/20212,320 ▼106,3512,3202,3202,3006,461,538
21/09/20212,310 ▼3025,8172,3002,3302,3006,461,538
20/09/20212,280▲408,0232,3102,3102,2706,461,538
17/09/20212,320 ▼1049,5312,3002,3502,2806,461,538
15/09/20212,310▲2045,8032,3102,3302,2506,461,538
14/09/20212,330024,8362,3302,3502,3006,461,538
13/09/20212,330▲7079,1863,2802,3802,3006,461,538
09/09/20212,400014,6412,4202,42024,3406,461,538
08/09/20212,400▲4042,7372,4302,4302,4006,461,538
07/09/20212,440052,5462,4402,4502,4106,461,538
06/09/20212,440 ▼20351,3412,4202,5202,3906,461,538