Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Cảng Đà Nẵng
Danang Port Joint Stock Company
Mã CK:      CDN      26.80      ▲ +0.30 (+1.12%)      (cập nhật 15:00 25/04/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Công nghiệp
Website: http://danangport.com
CDN » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/04/2024 26,800 0.30 ▲ 1.12 26,500 26,800 26,500 230 6,164,000
24/04/2024 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,030 27,295,000
23/04/2024 26,500 0.10 ▲ 0.38 26,400 26,500 26,500 190 5,035,000
22/04/2024 26,400 -0.60 ▼ -2.27 27,000 26,400 26,300 140 3,696,000
19/04/2024 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
17/04/2024 27,000 0.30 ▲ 1.11 26,700 27,200 26,500 310 8,370,000
16/04/2024 26,700 -0.30 ▼ -1.12 27,000 27,000 26,700 70 1,869,000
15/04/2024 27,000 0.00 ■■ 0.00 27,000 27,100 27,000 500 13,500,000
12/04/2024 27,000 -0.50 ▼ -1.85 27,500 27,400 27,000 750 20,250,000
11/04/2024 27,500 0.50 ▲ 1.82 27,000 27,600 27,500 200 5,500,000
10/04/2024 27,000 -1.00 ▼ -3.70 28,000 27,000 26,800 110 2,970,000
09/04/2024 28,000 0.50 ▲ 1.79 27,500 28,000 24,800 1,210 33,880,000
08/04/2024 27,500 0.30 ▲ 1.09 27,200 27,500 27,500 100 2,750,000
05/04/2024 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 40 1,120,000
04/04/2024 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 160 4,480,000
03/04/2024 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 150 4,200,000
02/04/2024 28,000 -0.30 ▼ -1.07 28,300 28,300 27,500 280 7,840,000
01/04/2024 28,300 0.10 ▲ 0.35 28,200 28,300 28,000 150 4,245,000
29/03/2024 28,200 0.00 ■■ 0.00 28,200 0 0 0 0
28/03/2024 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 20 564,000
27/03/2024 28,200 0.50 ▲ 1.77 27,700 28,200 28,200 20 564,000
26/03/2024 27,700 -0.30 ▼ -1.08 28,000 27,700 27,700 330 9,141,000
25/03/2024 28,000 -0.20 ▼ -0.71 28,200 28,000 27,700 530 14,840,000
22/03/2024 28,200 -0.10 ▼ -0.35 28,300 28,500 28,100 1,260 35,532,000
21/03/2024 28,300 0.00 ■■ 0.00 28,300 28,400 28,300 1,630 46,129,000
20/03/2024 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 10 283,000
19/03/2024 28,300 -0.10 ▼ -0.35 28,400 28,300 28,300 70 1,981,000
18/03/2024 28,400 0.00 ■■ 0.00 28,400 28,400 27,500 3,050 86,620,000
15/03/2024 28,400 0.60 ▲ 2.11 27,800 28,400 27,800 600 17,040,000
14/03/2024 27,800 -0.80 ▼ -2.88 28,600 28,600 27,800 260 7,228,000
13/03/2024 28,600 1.20 ▲ 4.20 27,400 28,600 28,600 10 286,000
12/03/2024 27,400 0.30 ▲ 1.09 27,100 28,900 27,000 1,070 29,318,000
11/03/2024 27,100 -1.00 ▼ -3.69 28,100 28,100 27,100 20 542,000
08/03/2024 28,100 0.10 ▲ 0.36 28,000 28,200 26,000 2,100 59,010,000
07/03/2024 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
06/03/2024 28,000 0.00 ■■ 0.00 28,000 0 0 0 0
05/03/2024 28,000 -0.60 ▼ -2.14 28,600 28,900 28,000 170 4,760,000
04/03/2024 28,600 1.00 ▲ 3.50 27,600 29,000 28,600 120 3,432,000
01/03/2024 27,600 -0.90 ▼ -3.26 28,500 28,500 27,600 350 9,660,000
29/02/2024 28,500 0.00 ■■ 0.00 28,500 28,500 28,400 1,200 34,200,000
28/02/2024 28,500 1.50 ▲ 5.26 27,000 28,500 27,000 90 2,565,000
27/02/2024 27,000 -0.70 ▼ -2.59 27,700 27,600 26,300 3,550 95,850,000
26/02/2024 27,700 -0.90 ▼ -3.25 28,600 27,700 27,700 20 554,000
23/02/2024 28,600 0.10 ▲ 0.35 28,500 28,600 28,600 10 286,000
22/02/2024 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 150 4,275,000
21/02/2024 28,500 0.50 ▲ 1.75 28,000 28,500 28,200 120 3,420,000
20/02/2024 28,000 -1.00 ▼ -3.57 29,000 28,000 28,000 400 11,200,000
19/02/2024 29,000 1.70 ▲ 5.86 27,300 29,500 28,900 1,700 49,300,000
16/02/2024 27,300 -0.50 ▼ -1.83 27,800 27,300 27,300 100 2,730,000
15/02/2024 27,800 1.10 ▲ 3.96 26,700 27,800 27,800 1,100 30,580,000
07/02/2024 26,700 -0.20 ▼ -0.75 26,900 27,500 26,700 2,500 66,750,000
06/02/2024 26,900 -0.10 ▼ -0.37 27,000 27,000 26,900 700 18,830,000
05/02/2024 27,000 -0.40 ▼ -1.48 27,400 27,400 27,000 2,100 56,700,000
02/02/2024 27,400 0.40 ▲ 1.46 27,000 27,400 27,100 1,300 35,620,000
01/02/2024 27,000 0.20 ▲ 0.74 26,800 27,000 27,000 300 8,100,000
31/01/2024 26,800 -0.30 ▼ -1.12 27,100 26,800 26,800 100 2,680,000
30/01/2024 27,100 0.60 ▲ 2.21 26,500 27,900 27,000 14,400 390,240,000
29/01/2024 26,500 -1.00 ▼ -3.77 27,500 26,500 26,500 900 23,850,000
26/01/2024 27,500 -0.10 ▼ -0.36 27,600 27,500 27,400 5,500 151,250,000
25/01/2024 27,600 1.30 ▲ 4.71 26,300 27,600 26,500 1,300 35,880,000
24/01/2024 26,300 -1.20 ▼ -4.56 27,500 27,500 26,300 6,000 157,800,000
23/01/2024 27,500 0.00 ■■ 0.00 27,500 27,500 26,500 600 16,500,000
22/01/2024 27,500 0.50 ▲ 1.82 27,000 27,500 27,100 1,000 27,500,000
19/01/2024 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,400 64,800,000
18/01/2024 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 100 2,700,000
17/01/2024 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 400 10,800,000
16/01/2024 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 200 5,400,000
15/01/2024 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
12/01/2024 27,000 0.60 ▲ 2.22 26,400 27,300 26,400 1,300 35,100,000
11/01/2024 26,400 -0.20 ▼ -0.76 26,600 27,000 26,000 2,200 58,080,000
10/01/2024 26,600 -0.40 ▼ -1.50 27,000 27,000 26,600 3,400 90,440,000
09/01/2024 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
08/01/2024 27,000 0.70 ▲ 2.59 26,300 27,500 23,700 17,300 467,100,000
05/01/2024 26,300 0.00 ■■ 0.00 26,300 26,600 26,300 4,900 128,870,000
04/01/2024 26,300 -1.30 ▼ -4.94 27,600 27,600 26,300 400 10,520,000
03/01/2024 27,600 0.00 ■■ 0.00 27,600 27,700 27,600 4,500 124,200,000
02/01/2024 27,600 0.00 ■■ 0.00 27,600 27,600 27,400 900 24,840,000
29/12/2023 27,600 0.30 ▲ 1.09 27,300 27,600 27,200 900 24,840,000
28/12/2023 27,300 -0.30 ▼ -1.10 27,600 27,700 26,700 3,400 92,820,000
27/12/2023 27,600 0.60 ▲ 2.17 27,000 27,600 27,600 100 2,760,000
26/12/2023 27,000 -0.10 ▼ -0.37 27,100 27,000 27,000 300 8,100,000
25/12/2023 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 2,000 54,200,000
22/12/2023 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 700 18,970,000
21/12/2023 27,100 0.50 ▲ 1.85 26,600 27,100 27,000 700 18,970,000
20/12/2023 26,600 0.20 ▲ 0.75 26,400 29,000 26,600 23,200 617,120,000
19/12/2023 26,400 0.30 ▲ 1.14 26,100 26,400 26,400 100 2,640,000
18/12/2023 26,100 -0.40 ▼ -1.53 26,500 26,500 26,100 1,400 36,540,000
15/12/2023 26,500 -1.30 ▼ -4.91 27,800 26,500 26,500 100 2,650,000
14/12/2023 27,800 -0.10 ▼ -0.36 27,900 27,800 27,800 1,000 27,800,000
13/12/2023 27,900 0.00 ■■ 0.00 27,900 27,900 27,800 600 16,740,000
12/12/2023 27,900 1.90 ▲ 6.81 26,000 27,900 26,200 2,100 58,590,000
11/12/2023 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
08/12/2023 26,000 -0.90 ▼ -3.46 26,900 29,500 26,000 2,700 70,200,000
07/12/2023 26,900 0.90 ▲ 3.35 26,000 26,900 26,000 200 5,380,000
06/12/2023 26,000 -0.80 ▼ -3.08 26,800 27,000 25,600 6,400 166,400,000
05/12/2023 26,800 0.40 ▲ 1.49 26,400 29,000 26,400 14,800 396,640,000
04/12/2023 26,400 -1.60 ▼ -6.06 28,000 27,000 26,400 1,100 29,040,000
01/12/2023 28,000 -0.10 ▼ -0.36 28,100 28,100 28,000 600 16,800,000
30/11/2023 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 400 11,240,000
29/11/2023 28,100 2.50 ▲ 8.90 25,600 28,100 26,000 36,100 1,014,410,000
28/11/2023 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 200 5,120,000
27/11/2023 25,600 0.00 ■■ 0.00 25,600 0 0 0 0
24/11/2023 25,600 -1.20 ▼ -4.69 26,800 25,600 25,600 100 2,560,000
23/11/2023 26,800 0.90 ▲ 3.36 25,900 26,800 26,000 2,700 72,360,000
22/11/2023 25,900 0.00 ■■ 0.00 25,900 26,000 25,900 300 7,770,000
21/11/2023 25,900 0.00 ■■ 0.00 25,900 0 0 0 0
20/11/2023 25,900 0.00 ■■ 0.00 25,900 0 0 0 0
17/11/2023 25,900 -0.10 ▼ -0.39 26,000 26,000 25,900 1,100 28,490,000
16/11/2023 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
15/11/2023 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 5,100 132,600,000
14/11/2023 26,000 0.00 ■■ 0.00 26,000 26,000 25,600 4,700 122,200,000
13/11/2023 26,000 -0.40 ▼ -1.54 26,400 26,100 26,000 5,200 135,200,000
10/11/2023 26,400 -0.10 ▼ -0.38 26,500 26,500 26,200 1,500 39,600,000
09/11/2023 26,500 0.50 ▲ 1.89 26,000 26,500 26,500 900 23,850,000
08/11/2023 26,000 -0.40 ▼ -1.54 26,400 26,400 26,000 2,500 65,000,000
07/11/2023 26,400 0.80 ▲ 3.03 25,600 26,400 26,400 100 2,640,000
06/11/2023 25,600 -0.90 ▼ -3.52 26,500 26,000 25,600 4,500 115,200,000
03/11/2023 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 100 2,650,000
02/11/2023 26,500 0.90 ▲ 3.40 25,600 26,500 25,100 1,200 31,800,000
01/11/2023 25,600 0.10 ▲ 0.39 25,500 25,600 25,600 100 2,560,000
31/10/2023 25,500 0.00 ■■ 0.00 25,500 0 0 0 0
30/10/2023 25,500 0.00 ■■ 0.00 25,500 0 0 0 0
27/10/2023 25,500 -0.50 ▼ -1.96 26,000 26,000 25,500 4,300 109,650,000
26/10/2023 26,000 0.10 ▲ 0.38 25,900 26,000 25,400 6,000 156,000,000
25/10/2023 25,900 0.80 ▲ 3.09 25,100 26,000 25,900 600 15,540,000
24/10/2023 25,100 -0.30 ▼ -1.20 25,400 25,600 25,100 2,500 62,750,000
23/10/2023 25,400 -0.50 ▼ -1.97 25,900 25,400 25,400 300 7,620,000
20/10/2023 25,900 0.00 ■■ 0.00 25,900 25,900 25,300 200 5,180,000
19/10/2023 25,900 0.00 ■■ 0.00 25,900 25,900 25,800 25,400 657,860,000
18/10/2023 25,900 0.10 ▲ 0.39 25,800 25,900 25,800 3,000 77,700,000
17/10/2023 25,800 -1.00 ▼ -3.88 26,800 26,900 25,800 2,000 51,600,000
16/10/2023 26,800 0.80 ▲ 2.99 26,000 26,800 26,000 700 18,760,000
13/10/2023 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
12/10/2023 26,000 0.20 ▲ 0.77 25,800 26,500 25,800 2,900 75,400,000
11/10/2023 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 500 12,900,000
10/10/2023 25,800 0.20 ▲ 0.78 25,600 25,800 25,800 200 5,160,000
09/10/2023 25,600 -1.70 ▼ -6.64 27,300 25,600 25,600 100 2,560,000
06/10/2023 27,300 0.00 ■■ 0.00 27,300 0 0 0 0
05/10/2023 27,300 2.00 ▲ 7.33 25,300 27,300 26,100 1,400 38,220,000
04/10/2023 25,300 -0.20 ▼ -0.79 25,500 25,400 25,000 1,100 27,830,000
03/10/2023 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 200 5,100,000
02/10/2023 25,500 -1.00 ▼ -3.92 26,500 25,700 25,500 2,900 73,950,000
29/09/2023 26,500 0.00 ■■ 0.00 26,500 0 0 0 0
28/09/2023 26,500 0.60 ▲ 2.26 25,900 26,500 26,400 800 21,200,000
27/09/2023 25,900 0.00 ■■ 0.00 25,900 0 0 0 0
26/09/2023 25,900 0.00 ■■ 0.00 25,900 0 0 0 0
21/09/2023 26,400 0.10 ▲ 0.38 26,300 27,000 26,300 2,300 60,720,000
20/09/2023 26,300 0.00 ■■ 0.00 26,300 0 0 0 0
19/09/2023 26,300 0.00 ■■ 0.00 26,300 0 0 0 0
18/09/2023 26,300 0.00 ■■ 0.00 26,300 0 0 0 0
15/09/2023 26,300 0.10 ▲ 0.38 26,200 27,000 26,200 4,600 120,980,000
14/09/2023 26,200 -0.80 ▼ -3.05 27,000 27,000 26,200 1,800 47,160,000
13/09/2023 27,000 0.80 ▲ 2.96 26,200 27,000 27,000 100 2,700,000
12/09/2023 26,200 0.20 ▲ 0.76 26,000 26,200 26,200 100 2,620,000
11/09/2023 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
08/09/2023 26,000 -0.50 ▼ -1.92 26,500 26,200 26,000 3,900 101,400,000
07/09/2023 26,500 0.30 ▲ 1.13 26,200 27,000 26,200 4,500 119,250,000
06/09/2023 26,200 -0.60 ▼ -2.29 26,800 26,800 26,200 1,300 34,060,000
31/08/2023 25,700 -0.40 ▼ -1.56 26,100 25,700 25,700 100 2,570,000
30/08/2023 26,100 -0.40 ▼ -1.53 26,500 26,100 25,700 1,700 44,370,000
29/08/2023 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 100 2,650,000
28/08/2023 26,500 0.00 ■■ 0.00 26,500 0 0 0 0
25/08/2023 26,500 0.70 ▲ 2.64 25,800 26,500 26,500 200 5,300,000
24/08/2023 25,800 0.00 ■■ 0.00 25,800 0 0 0 0
23/08/2023 25,800 -0.30 ▼ -1.16 26,100 25,800 25,800 100 2,580,000
22/08/2023 26,100 -0.50 ▼ -1.92 26,600 26,200 26,000 900 23,490,000
21/08/2023 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 1,500 39,900,000
18/08/2023 26,800 26.80 ▲ 100.00 0 27,000 26,600 5,900 158,120,000
17/08/2023 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 100 2,700,000
16/08/2023 26,500 -0.10 ▼ -0.38 26,600 26,500 26,500 200 5,300,000
15/08/2023 26,600 0.00 ■■ 0.00 26,600 0 0 0 0
14/08/2023 26,600 0.00 ■■ 0.00 26,600 27,000 26,100 7,700 204,820,000
11/08/2023 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 1,400 37,240,000
10/08/2023 26,600 -0.60 ▼ -2.26 27,200 27,200 26,600 2,300 61,180,000
09/08/2023 27,200 0.60 ▲ 2.21 26,600 27,200 26,400 5,800 157,760,000
08/08/2023 26,600 -0.70 ▼ -2.63 27,300 26,600 26,500 2,100 55,860,000
07/08/2023 27,300 -0.10 ▼ -0.37 27,400 27,400 27,300 900 24,570,000
04/08/2023 27,400 0.00 ■■ 0.00 27,400 27,400 27,200 1,800 49,320,000
03/08/2023 27,400 0.80 ▲ 2.92 26,600 27,400 27,400 100 2,740,000
02/08/2023 26,600 -0.10 ▼ -0.38 26,700 27,300 26,600 1,100 29,260,000
01/08/2023 26,700 -0.60 ▼ -2.25 27,300 27,400 26,700 1,800 48,060,000
31/07/2023 27,300 0.60 ▲ 2.20 26,700 27,300 27,300 100 2,730,000
28/07/2023 26,700 0.10 ▲ 0.37 26,600 27,000 26,700 4,500 120,150,000
27/07/2023 26,600 26.60 ▲ 100.00 0 27,000 26,100 23,500 625,100,000
26/07/2023 26,400 0.00 ■■ 0.00 26,400 27,000 26,400 3,400 89,760,000
25/07/2023 26,400 0.20 ▲ 0.76 26,200 26,900 26,200 16,400 432,960,000
24/07/2023 26,200 0.00 ■■ 0.00 26,200 0 0 0 0
21/07/2023 26,200 0.10 ▲ 0.38 26,100 26,200 26,100 600 15,720,000
20/07/2023 26,100 -0.30 ▼ -1.15 26,400 27,000 26,100 2,700 70,470,000
19/07/2023 26,400 0.40 ▲ 1.52 26,000 26,900 26,200 10,900 287,760,000
18/07/2023 26,000 -0.50 ▼ -1.92 26,500 27,000 26,000 1,900 49,400,000
17/07/2023 26,500 0.00 ■■ 0.00 26,500 26,900 26,400 600 15,900,000
14/07/2023 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 6,000 159,000,000
13/07/2023 26,500 0.90 ▲ 3.40 25,600 27,100 26,000 3,900 103,350,000
12/07/2023 25,600 -2.20 ▼ -8.59 27,800 25,600 25,600 2,600 66,560,000
11/07/2023 27,800 1.20 ▲ 4.32 26,600 27,800 27,800 100 2,780,000
10/07/2023 26,600 0.40 ▲ 1.50 26,200 26,600 26,200 500 13,300,000
07/07/2023 26,200 0.00 ■■ 0.00 26,200 0 0 0 0
06/07/2023 26,200 0.90 ▲ 3.44 25,300 26,200 25,500 400 10,480,000
05/07/2023 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
04/07/2023 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
03/07/2023 25,300 -0.50 ▼ -1.98 25,800 27,000 24,900 4,400 111,320,000
30/06/2023 25,800 -1.20 ▼ -4.65 27,000 25,900 25,800 1,000 25,800,000
29/06/2023 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 200 5,400,000
28/06/2023 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
27/06/2023 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 300 8,100,000
26/06/2023 27,000 0.80 ▲ 2.96 26,200 27,000 26,900 7,900 213,300,000
23/06/2023 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 100 2,620,000
22/06/2023 26,200 -0.50 ▼ -1.91 26,700 27,000 26,200 4,300 112,660,000
21/06/2023 26,700 26.70 ▲ 100.00 0 0 0 0 0
20/06/2023 26,700 0.00 ■■ 0.00 26,700 26,700 25,900 2,400 64,080,000
19/06/2023 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 2,400 64,080,000
16/06/2023 26,700 0.10 ▲ 0.37 26,600 26,700 26,700 600 16,020,000
15/06/2023 26,600 -0.10 ▼ -0.38 26,700 27,000 26,600 2,400 63,840,000
14/06/2023 26,700 0.80 ▲ 3.00 25,900 27,100 26,700 2,800 74,760,000
13/06/2023 27,400 -0.50 ▼ -1.82 27,900 27,500 27,400 900 24,660,000
12/06/2023 27,900 0.20 ▲ 0.72 27,700 28,000 27,900 600 16,740,000
09/06/2023 27,700 0.00 ■■ 0.00 27,700 0 0 0 0
08/06/2023 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 1,100 30,470,000
07/06/2023 27,700 0.00 ■■ 0.00 27,700 0 0 0 0
06/06/2023 27,700 -0.10 ▼ -0.36 27,800 27,900 27,700 800 22,160,000
05/06/2023 27,800 0.70 ▲ 2.52 27,100 27,800 27,700 600 16,680,000
02/06/2023 27,100 0.00 ■■ 0.00 27,100 0 0 0 0
01/06/2023 27,100 -0.10 ▼ -0.37 27,200 27,200 27,000 700 18,970,000
31/05/2023 27,200 0.50 ▲ 1.84 26,700 27,200 27,000 1,100 29,920,000
30/05/2023 26,700 -0.40 ▼ -1.50 27,100 27,600 26,500 1,500 40,050,000
29/05/2023 27,100 -0.20 ▼ -0.74 27,300 27,100 26,500 6,700 181,570,000
26/05/2023 27,300 0.30 ▲ 1.10 27,000 27,300 27,000 500 13,650,000
25/05/2023 27,000 1.00 ▲ 3.70 26,000 27,000 26,100 2,400 64,800,000
24/05/2023 26,000 26.00 ▲ 100.00 0 26,200 26,000 1,500 39,000,000
23/05/2023 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,000 27,000,000
22/05/2023 27,000 -0.10 ▼ -0.37 27,100 27,000 27,000 1,000 27,000,000
19/05/2023 27,100 0.00 ■■ 0.00 27,100 0 0 0 0
18/05/2023 27,100 0.20 ▲ 0.74 26,900 27,100 27,000 400 10,840,000
17/05/2023 26,900 0.10 ▲ 0.37 26,800 26,900 26,900 600 16,140,000
16/05/2023 26,800 0.00 ■■ 0.00 26,800 0 0 0 0
15/05/2023 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 200 5,360,000
12/05/2023 27,400 0.00 ■■ 0.00 27,400 0 0 0 0
11/05/2023 27,400 0.10 ▲ 0.36 27,300 27,400 27,400 500 13,700,000
10/05/2023 27,300 1.50 ▲ 5.49 25,800 27,300 27,300 200 5,460,000
09/05/2023 25,800 -0.40 ▼ -1.55 26,200 26,200 25,800 200 5,160,000
08/05/2023 26,200 -0.90 ▼ -3.44 27,100 27,100 26,200 1,600 41,920,000
05/05/2023 27,100 1.30 ▲ 4.80 25,800 27,100 25,800 800 21,680,000
04/05/2023 25,800 0.00 ■■ 0.00 25,800 0 0 0 0
28/04/2023 25,800 0.00 ■■ 0.00 25,800 0 0 0 0
27/04/2023 25,800 0.00 ■■ 0.00 25,800 0 0 0 0
26/04/2023 25,800 0.00 ■■ 0.00 25,800 0 0 0 0
25/04/2023 25,800 -0.40 ▼ -1.55 26,200 25,800 25,800 100 2,580,000
24/04/2023 26,200 -0.80 ▼ -3.05 27,000 26,500 26,200 8,600 225,320,000
21/04/2023 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
20/04/2023 27,000 -0.10 ▼ -0.37 27,100 27,000 27,000 1,200 32,400,000
19/04/2023 27,100 0.70 ▲ 2.58 26,400 27,100 26,500 900 24,390,000
18/04/2023 26,400 -0.10 ▼ -0.38 26,500 26,400 25,000 2,800 73,920,000
17/04/2023 26,500 -0.70 ▼ -2.64 27,200 26,600 26,500 15,200 402,800,000
14/04/2023 27,200 0.70 ▲ 2.57 26,500 27,200 27,200 100 2,720,000
13/04/2023 26,500 0.00 ■■ 0.00 26,500 0 0 0 0
12/04/2023 26,500 -0.50 ▼ -1.89 27,000 27,000 26,300 12,800 339,200,000
11/04/2023 27,000 -0.50 ▼ -1.85 27,500 27,000 27,000 3,000 81,000,000
10/04/2023 27,500 0.00 ■■ 0.00 27,500 0 0 0 0
07/04/2023 27,500 0.40 ▲ 1.45 27,100 27,500 27,500 300 8,250,000
06/04/2023 27,100 0.30 ▲ 1.11 26,800 28,200 27,100 30,500 826,550,000
05/04/2023 26,800 -0.40 ▼ -1.49 27,200 27,000 26,800 1,900 50,920,000
04/04/2023 27,200 0.20 ▲ 0.74 27,000 27,200 27,100 6,500 176,800,000
03/04/2023 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
31/03/2023 27,000 -0.20 ▼ -0.74 27,200 28,400 27,000 7,200 194,400,000
30/03/2023 27,200 0.00 ■■ 0.00 27,200 0 0 0 0
29/03/2023 27,200 0.00 ■■ 0.00 27,200 0 0 0 0
28/03/2023 27,200 0.10 ▲ 0.37 27,100 27,200 27,200 300 8,160,000
27/03/2023 27,100 -0.10 ▼ -0.37 27,200 27,100 27,100 200 5,420,000
24/03/2023 27,200 0.00 ■■ 0.00 27,200 0 0 0 0
23/03/2023 27,200 -0.10 ▼ -0.37 27,300 27,200 27,200 500 13,600,000
22/03/2023 27,300 -0.90 ▼ -3.30 28,200 27,300 27,300 1,000 27,300,000
21/03/2023 28,200 0.40 ▲ 1.42 27,800 28,200 28,200 100 2,820,000
20/03/2023 27,800 -0.40 ▼ -1.44 28,200 27,900 27,400 17,400 483,720,000
17/03/2023 28,200 0.90 ▲ 3.19 27,300 28,200 27,700 3,800 107,160,000
16/03/2023 27,300 -0.90 ▼ -3.30 28,200 27,400 27,200 2,200 60,060,000
15/03/2023 28,200 -0.20 ▼ -0.71 28,400 28,200 27,200 1,100 31,020,000
14/03/2023 28,400 0.00 ■■ 0.00 28,400 0 0 0 0
13/03/2023 28,400 0.00 ■■ 0.00 28,400 0 0 0 0
10/03/2023 28,400 0.00 ■■ 0.00 28,400 0 0 0 0
09/03/2023 28,400 0.00 ■■ 0.00 28,400 0 0 0 0
08/03/2023 28,400 1.00 ▲ 3.52 27,400 28,400 27,400 12,200 346,480,000
07/03/2023 27,400 -0.90 ▼ -3.28 28,300 27,400 27,400 100 2,740,000
06/03/2023 28,300 0.00 ■■ 0.00 28,300 0 0 0 0
03/03/2023 28,300 0.00 ■■ 0.00 28,300 0 0 0 0
02/03/2023 28,300 1.00 ▲ 3.53 27,300 28,300 28,300 300 8,490,000
01/03/2023 27,300 -1.00 ▼ -3.66 28,300 27,300 27,300 100 2,730,000
28/02/2023 28,300 -0.10 ▼ -0.35 28,400 28,300 28,100 8,600 243,380,000
27/02/2023 28,400 0.20 ▲ 0.70 28,200 28,500 27,200 9,300 264,120,000
24/02/2023 28,200 -0.10 ▼ -0.35 28,300 28,300 27,500 9,400 265,080,000
23/02/2023 28,300 0.30 ▲ 1.06 28,000 28,300 27,900 200 5,660,000
22/02/2023 28,000 0.60 ▲ 2.14 27,400 28,400 28,000 3,500 98,000,000
21/02/2023 27,400 -1.00 ▼ -3.65 28,400 27,400 27,300 1,300 35,620,000
20/02/2023 28,400 0.00 ■■ 0.00 28,400 28,400 27,000 1,200 34,080,000
17/02/2023 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 600 17,040,000
16/02/2023 28,400 1.20 ▲ 4.23 27,200 28,500 26,900 9,100 258,440,000
15/02/2023 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 100 2,720,000
14/02/2023 27,200 -1.80 ▼ -6.62 29,000 27,200 27,200 100 2,720,000
13/02/2023 29,000 1.70 ▲ 5.86 27,300 29,000 27,200 2,900 84,100,000
10/02/2023 27,300 -2.40 ▼ -8.79 29,700 27,300 27,300 100 2,730,000
09/02/2023 29,700 0.00 ■■ 0.00 29,700 0 0 0 0
08/02/2023 29,700 -0.30 ▼ -1.01 30,000 29,700 27,500 600 17,820,000
07/02/2023 30,000 1.20 ▲ 4.00 28,800 30,000 26,600 200 6,000,000
06/02/2023 28,800 1.30 ▲ 4.51 27,500 29,000 28,800 3,300 95,040,000
03/02/2023 27,500 0.20 ▲ 0.73 27,300 27,500 27,500 400 11,000,000
02/02/2023 27,300 -2.50 ▼ -9.16 29,800 27,300 27,300 100 2,730,000
01/02/2023 29,800 0.90 ▲ 3.02 28,900 30,300 26,900 9,400 280,120,000
31/01/2023 28,900 0.10 ▲ 0.35 28,800 30,500 26,700 600 17,340,000
30/01/2023 28,800 -1.20 ▼ -4.17 30,000 29,000 27,000 4,600 132,480,000
27/01/2023 30,000 2.40 ▲ 8.00 27,600 30,000 27,600 1,200 36,000,000
19/01/2023 27,600 -0.10 ▼ -0.36 27,700 27,600 26,400 1,300 35,880,000
18/01/2023 27,700 -0.20 ▼ -0.72 27,900 27,700 27,000 5,600 155,120,000
17/01/2023 27,900 1.70 ▲ 6.09 26,200 27,900 27,900 100 2,790,000
16/01/2023 26,200 -1.70 ▼ -6.49 27,900 26,300 26,200 800 20,960,000
13/01/2023 27,900 0.00 ■■ 0.00 27,900 0 0 0 0
12/01/2023 27,900 -0.10 ▼ -0.36 28,000 27,900 27,900 100 2,790,000
11/01/2023 28,000 0.00 ■■ 0.00 28,000 0 0 0 0
10/01/2023 28,000 1.50 ▲ 5.36 26,500 28,000 28,000 100 2,800,000
09/01/2023 26,500 0.00 ■■ 0.00 26,500 0 0 0 0
06/01/2023 26,500 -1.70 ▼ -6.42 28,200 26,500 26,500 100 2,650,000
05/01/2023 28,200 1.40 ▲ 4.96 26,800 28,200 28,200 100 2,820,000
04/01/2023 26,800 0.00 ■■ 0.00 26,800 0 0 0 0
03/01/2023 26,800 -1.90 ▼ -7.09 28,700 28,700 26,500 2,200 58,960,000
30/12/2022 28,700 2.60 ▲ 9.06 26,100 28,700 25,800 8,900 255,430,000
29/12/2022 26,100 -2.30 ▼ -8.81 28,400 26,300 26,100 800 20,880,000
28/12/2022 28,400 0.70 ▲ 2.46 27,700 30,300 25,300 400 11,360,000
27/12/2022 27,700 -1.00 ▼ -3.61 28,700 27,800 26,000 5,300 146,810,000
26/12/2022 28,700 0.00 ■■ 0.00 28,700 28,700 26,200 1,900 54,530,000
23/12/2022 28,700 2.30 ▲ 8.01 26,400 28,700 26,100 10,900 312,830,000
22/12/2022 26,400 -2.50 ▼ -9.47 28,900 26,400 26,300 3,000 79,200,000
21/12/2022 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 200 5,780,000
20/12/2022 28,900 -0.70 ▼ -2.42 29,600 28,900 26,700 1,700 49,130,000
19/12/2022 29,600 -0.40 ▼ -1.35 30,000 29,600 27,200 300 8,880,000
15/12/2022 30,000 -1.00 ▼ -3.33 31,000 33,000 27,900 29,300 879,000,000
14/12/2022 31,000 0.40 ▲ 1.29 30,600 31,000 29,900 8,000 248,000,000
13/12/2022 30,600 2.60 ▲ 8.50 28,000 30,600 28,000 32,800 1,003,680,000
12/12/2022 28,000 1.10 ▲ 3.93 26,900 28,000 26,800 7,900 221,200,000
09/12/2022 26,900 1.60 ▲ 5.95 25,300 26,900 26,900 100 2,690,000
08/12/2022 25,300 -1.20 ▼ -4.74 26,500 26,500 25,300 11,100 280,830,000
07/12/2022 26,500 1.00 ▲ 3.77 25,500 28,000 24,400 27,900 739,350,000
06/12/2022 25,500 0.20 ▲ 0.78 25,300 26,500 24,600 15,200 387,600,000
05/12/2022 25,300 0.70 ▲ 2.77 24,600 25,300 24,300 5,300 134,090,000
02/12/2022 24,600 -1.60 ▼ -6.50 26,200 24,600 24,600 300 7,380,000
01/12/2022 26,200 0.40 ▲ 1.53 25,800 27,000 24,600 11,200 293,440,000
30/11/2022 25,800 0.40 ▲ 1.55 25,400 25,800 24,400 3,300 85,140,000
29/11/2022 25,400 0.50 ▲ 1.97 24,900 25,400 24,100 3,300 83,820,000
28/11/2022 24,900 0.60 ▲ 2.41 24,300 25,000 24,000 2,800 69,720,000
25/11/2022 24,300 -0.90 ▼ -3.70 25,200 25,200 24,200 4,000 97,200,000
24/11/2022 25,200 -0.70 ▼ -2.78 25,900 26,000 24,200 1,400 35,280,000
23/11/2022 25,900 0.00 ■■ 0.00 25,900 0 0 0 0
22/11/2022 25,900 1.40 ▲ 5.41 24,500 25,900 24,200 2,900 75,110,000
21/11/2022 24,500 -1.80 ▼ -7.35 26,300 25,000 24,400 4,800 117,600,000
18/11/2022 26,300 2.20 ▲ 8.37 24,100 26,300 24,100 300 7,890,000
17/11/2022 26,300 2.20 ▲ 8.37 24,100 26,300 23,600 2,700 71,010,000
16/11/2022 24,100 -2.60 ▼ -10.79 26,700 26,600 24,100 3,400 81,940,000
15/11/2022 26,700 2.40 ▲ 8.99 24,300 26,700 24,000 25,300 675,510,000
14/11/2022 24,300 -0.70 ▼ -2.88 25,000 25,000 23,900 1,000 24,300,000
11/11/2022 25,000 0.00 ■■ 0.00 25,000 0 0 0 0
10/11/2022 25,000 0.00 ■■ 0.00 25,000 25,000 24,900 2,300 57,500,000
09/11/2022 25,000 -0.20 ▼ -0.80 25,200 25,000 24,500 200 5,000,000
08/11/2022 25,200 1.20 ▲ 4.76 24,000 25,200 23,300 1,700 42,840,000
07/11/2022 24,000 -1.60 ▼ -6.67 25,600 26,000 24,000 21,500 516,000,000
04/11/2022 25,600 -0.30 ▼ -1.17 25,900 25,600 24,000 1,000 25,600,000
03/11/2022 25,900 -0.70 ▼ -2.70 26,600 25,900 24,600 200 5,180,000
02/11/2022 26,600 -0.40 ▼ -1.50 27,000 27,000 24,300 3,100 82,460,000
01/11/2022 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
31/10/2022 27,000 -0.20 ▼ -0.74 27,200 27,000 24,500 2,200 59,400,000
28/10/2022 27,200 0.00 ■■ 0.00 27,200 0 0 0 0
27/10/2022 27,200 1.20 ▲ 4.41 26,000 28,600 25,100 400 10,880,000
26/10/2022 26,000 1.80 ▲ 6.92 24,200 26,600 26,000 300 7,800,000
25/10/2022 24,200 -0.80 ▼ -3.31 25,000 26,500 24,100 5,200 125,840,000
24/10/2022 25,000 0.00 ■■ 0.00 25,000 25,500 25,000 4,800 120,000,000
21/10/2022 25,000 -0.40 ▼ -1.60 25,400 25,000 25,000 1,000 25,000,000
20/10/2022 25,400 0.00 ■■ 0.00 25,400 25,400 25,000 2,800 71,120,000
19/10/2022 25,400 -0.10 ▼ -0.39 25,500 25,400 24,200 1,500 38,100,000
18/10/2022 25,500 -0.20 ▼ -0.78 25,700 25,500 25,500 1,300 33,150,000
17/10/2022 25,700 0.90 ▲ 3.50 24,800 25,700 25,700 100 2,570,000
14/10/2022 24,800 -0.10 ▼ -0.40 24,900 24,800 24,200 500 12,400,000
13/10/2022 24,900 -0.10 ▼ -0.40 25,000 24,900 24,900 100 2,490,000
12/10/2022 25,000 0.00 ■■ 0.00 25,000 0 0 0 0
11/10/2022 25,000 0.00 ■■ 0.00 25,000 25,000 24,300 6,600 165,000,000
07/10/2022 25,200 -0.20 ▼ -0.79 25,400 25,200 24,400 1,500 37,800,000
06/10/2022 25,400 -0.10 ▼ -0.39 25,500 25,400 24,600 200 5,080,000
05/10/2022 25,500 0.50 ▲ 1.96 25,000 25,500 24,300 2,200 56,100,000
04/10/2022 25,000 0.00 ■■ 0.00 25,000 25,400 25,000 1,300 32,500,000
03/10/2022 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 5,900 147,500,000
30/09/2022 25,000 -1.00 ▼ -4.00 26,000 26,000 25,000 17,300 432,500,000
29/09/2022 26,000 -0.40 ▼ -1.54 26,400 26,000 25,900 1,400 36,400,000
28/09/2022 26,400 0.00 ■■ 0.00 26,400 26,400 26,200 200 5,280,000
27/09/2022 26,400 0.40 ▲ 1.52 26,000 26,400 25,000 3,600 95,040,000
26/09/2022 26,000 0.00 ■■ 0.00 26,000 26,200 25,100 2,600 67,600,000
23/09/2022 26,000 0.00 ■■ 0.00 26,000 26,000 25,900 1,600 41,600,000
22/09/2022 26,000 0.90 ▲ 3.46 25,100 26,000 25,100 600 15,600,000
21/09/2022 25,100 -1.40 ▼ -5.58 26,500 25,200 25,100 1,600 40,160,000
20/09/2022 26,500 0.50 ▲ 1.89 26,000 26,900 25,000 1,500 39,750,000
19/09/2022 26,000 0.00 ■■ 0.00 26,000 26,900 26,000 3,900 101,400,000
16/09/2022 26,000 -0.10 ▼ -0.38 26,100 26,000 25,700 1,700 44,200,000
15/09/2022 26,100 -0.10 ▼ -0.38 26,200 26,100 25,000 2,900 75,690,000
14/09/2022 26,200 0.00 ■■ 0.00 26,200 26,200 24,700 500 13,100,000
13/09/2022 26,200 -0.30 ▼ -1.15 26,500 26,200 24,000 2,100 55,020,000
12/09/2022 26,500 0.00 ■■ 0.00 26,500 0 0 0 0
09/09/2022 26,500 0.40 ▲ 1.51 26,100 26,500 26,500 100 2,650,000
08/09/2022 26,100 -0.90 ▼ -3.45 27,000 26,100 26,000 2,700 70,470,000
07/09/2022 27,000 0.80 ▲ 2.96 26,200 27,000 26,100 1,500 40,500,000
06/09/2022 26,200 -1.30 ▼ -4.96 27,500 28,000 26,200 500 13,100,000
05/09/2022 27,500 0.00 ■■ 0.00 27,500 0 0 0 0
31/08/2022 27,500 1.10 ▲ 4.00 26,400 27,500 26,400 5,300 145,750,000
30/08/2022 26,400 0.00 ■■ 0.00 26,400 0 0 0 0
29/08/2022 26,400 0.30 ▲ 1.14 26,100 26,400 26,400 100 2,640,000
26/08/2022 26,100 -0.70 ▼ -2.68 26,800 26,500 26,100 3,300 86,130,000
25/08/2022 26,800 0.40 ▲ 1.49 26,400 27,000 26,100 800 21,440,000
24/08/2022 26,400 0.00 ■■ 0.00 26,400 26,400 25,100 4,400 116,160,000
23/08/2022 26,400 0.40 ▲ 1.52 26,000 26,500 26,400 300 7,920,000
22/08/2022 26,000 0.00 ■■ 0.00 26,000 26,300 25,900 15,400 400,400,000
19/08/2022 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
18/08/2022 26,000 -0.40 ▼ -1.54 26,400 26,400 26,000 400 10,400,000
17/08/2022 26,400 -0.10 ▼ -0.38 26,500 26,400 26,400 2,400 63,360,000
16/08/2022 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 200 5,300,000
15/08/2022 26,500 0.00 ■■ 0.00 26,500 0 0 0 0
12/08/2022 26,500 0.00 ■■ 0.00 26,500 0 0 0 0
11/08/2022 26,500 0.00 ■■ 0.00 26,500 26,500 26,200 4,100 108,650,000
10/08/2022 26,500 0.10 ▲ 0.38 26,400 26,500 26,400 4,500 119,250,000
09/08/2022 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 400 10,560,000
08/08/2022 26,400 0.10 ▲ 0.38 26,300 26,800 26,400 10,200 269,280,000
05/08/2022 26,300 0.10 ▲ 0.38 26,200 26,500 26,200 1,400 36,820,000
04/08/2022 26,200 0.10 ▲ 0.38 26,100 26,200 26,200 700 18,340,000
03/08/2022 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 2,900 75,690,000
02/08/2022 26,100 -1.10 ▼ -4.21 27,200 26,300 26,000 8,100 211,410,000
01/08/2022 27,200 -0.70 ▼ -2.57 27,900 27,200 26,200 1,200 32,640,000
29/07/2022 27,900 -0.10 ▼ -0.36 28,000 28,000 26,000 18,200 507,780,000
28/07/2022 28,000 1.50 ▲ 5.36 26,500 28,000 26,000 7,600 212,800,000
27/07/2022 26,500 0.20 ▲ 0.75 26,300 26,500 26,100 8,600 227,900,000
26/07/2022 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 300 7,890,000
25/07/2022 26,300 0.00 ■■ 0.00 26,300 26,300 26,000 1,300 34,190,000
22/07/2022 26,300 0.30 ▲ 1.14 26,000 28,600 26,200 3,100 81,530,000
21/07/2022 26,000 0.00 ■■ 0.00 26,000 26,100 26,000 1,000 26,000,000
20/07/2022 26,000 0.20 ▲ 0.77 25,800 26,100 25,800 4,900 127,400,000
19/07/2022 25,800 -0.70 ▼ -2.71 26,500 26,400 25,800 1,600 41,280,000
18/07/2022 26,500 0.30 ▲ 1.13 26,200 26,800 26,000 1,400 37,100,000
15/07/2022 26,200 -0.30 ▼ -1.15 26,500 26,500 26,200 1,600 41,920,000
14/07/2022 26,500 -0.40 ▼ -1.51 26,900 26,600 26,200 2,300 60,950,000
13/07/2022 26,900 0.20 ▲ 0.74 26,700 26,900 25,600 1,400 37,660,000
12/07/2022 26,700 1.20 ▲ 4.49 25,500 26,700 24,600 2,100 56,070,000
11/07/2022 25,500 -1.20 ▼ -4.71 26,700 27,000 25,500 1,100 28,050,000
08/07/2022 26,700 0.50 ▲ 1.87 26,200 26,700 26,200 300 8,010,000
07/07/2022 26,200 0.20 ▲ 0.76 26,000 26,200 26,200 500 13,100,000
06/07/2022 26,000 -1.50 ▼ -5.77 27,500 26,000 26,000 100 2,600,000
05/07/2022 27,500 0.50 ▲ 1.82 27,000 27,700 25,700 1,800 49,500,000
04/07/2022 27,000 -0.10 ▼ -0.37 27,100 27,400 27,000 1,400 37,800,000
01/07/2022 27,100 -1.90 ▼ -7.01 29,000 27,100 27,100 200 5,420,000
30/06/2022 29,000 1.10 ▲ 3.79 27,900 29,000 27,600 1,600 46,400,000
29/06/2022 27,900 1.50 ▲ 5.38 26,400 29,000 26,500 4,700 131,130,000
28/06/2022 27,900 0.00 ■■ 0.00 27,900 28,000 27,900 4,800 133,920,000
27/06/2022 27,900 -0.10 ▼ -0.36 28,000 28,000 27,800 9,900 276,210,000
24/06/2022 28,000 -0.30 ▼ -1.07 28,300 28,200 27,700 1,700 47,600,000
23/06/2022 28,300 0.50 ▲ 1.77 27,800 28,300 27,000 1,500 42,450,000
22/06/2022 27,800 -0.50 ▼ -1.80 28,300 27,800 27,000 1,000 27,800,000
21/06/2022 28,300 1.30 ▲ 4.59 27,000 28,400 26,700 3,700 104,710,000
20/06/2022 27,000 0.10 ▲ 0.37 26,900 27,400 26,700 6,300 170,100,000
17/06/2022 26,900 -0.10 ▼ -0.37 27,000 26,900 26,600 2,800 75,320,000
16/06/2022 27,000 0.50 ▲ 1.85 26,500 28,500 27,000 1,900 51,300,000
15/06/2022 26,500 -1.00 ▼ -3.77 27,500 28,500 26,500 1,000 26,500,000
14/06/2022 27,500 0.50 ▲ 1.82 27,000 27,500 27,500 100 2,750,000
13/06/2022 27,000 -1.30 ▼ -4.81 28,300 28,100 27,000 4,100 110,700,000
10/06/2022 28,300 0.00 ■■ 0.00 28,300 0 0 0 0
09/06/2022 28,300 -0.10 ▼ -0.35 28,400 28,700 27,600 15,400 435,820,000
08/06/2022 28,400 -0.30 ▼ -1.06 28,700 28,500 28,400 1,100 31,240,000
07/06/2022 28,700 0.00 ■■ 0.00 28,700 0 0 0 0
06/06/2022 28,700 1.20 ▲ 4.18 27,500 29,000 28,700 600 17,220,000
03/06/2022 27,500 -0.10 ▼ -0.36 27,600 27,600 27,500 1,000 27,500,000
02/06/2022 27,600 -0.20 ▼ -0.72 27,800 27,800 27,500 3,700 102,120,000
01/06/2022 27,800 0.10 ▲ 0.36 27,700 27,800 27,500 5,100 141,780,000
31/05/2022 27,700 -1.80 ▼ -6.50 29,500 28,600 27,700 5,500 152,350,000
30/05/2022 29,500 0.20 ▲ 0.68 29,300 29,900 29,500 400 11,800,000
27/05/2022 29,300 0.00 ■■ 0.00 29,300 0 0 0 0
26/05/2022 29,300 1.50 ▲ 5.12 27,800 29,300 29,300 100 2,930,000
25/05/2022 27,800 0.10 ▲ 0.36 27,700 28,000 27,000 1,600 44,480,000
24/05/2022 27,700 -0.20 ▼ -0.72 27,900 27,900 27,100 1,400 38,780,000
23/05/2022 27,900 -0.10 ▼ -0.36 28,000 28,000 27,900 4,500 125,550,000
20/05/2022 28,000 0.20 ▲ 0.71 27,800 28,000 28,000 2,500 70,000,000
19/05/2022 27,800 0.50 ▲ 1.80 27,300 28,400 27,100 3,200 88,960,000
18/05/2022 27,300 -0.50 ▼ -1.83 27,800 28,600 27,300 500 13,650,000
17/05/2022 27,800 0.00 ■■ 0.00 27,800 27,800 27,100 14,700 408,660,000
16/05/2022 27,800 1.30 ▲ 4.68 26,500 27,900 26,700 5,600 155,680,000
13/05/2022 26,500 -1.10 ▼ -4.15 27,600 28,600 26,500 8,700 230,550,000
12/05/2022 27,600 -1.20 ▼ -4.35 28,800 27,600 27,600 2,100 57,960,000
11/05/2022 28,800 0.80 ▲ 2.78 28,000 28,800 27,600 4,000 115,200,000
10/05/2022 28,000 0.00 ■■ 0.00 28,000 28,000 27,600 11,700 327,600,000
09/05/2022 28,000 -0.80 ▼ -2.86 28,800 28,700 28,000 1,400 39,200,000
29/04/2022 29,200 0.10 ▲ 0.34 29,100 29,200 28,200 400 11,680,000
28/04/2022 29,100 1.10 ▲ 3.78 28,000 29,100 28,000 1,500 43,650,000
27/04/2022 28,000 -0.60 ▼ -2.14 28,600 28,600 28,000 6,600 184,800,000
26/04/2022 28,600 0.10 ▲ 0.35 28,500 28,600 26,600 5,900 168,740,000
25/04/2022 28,000 0.00 ■■ 0.00 28,000 0 0 0 0
23/04/2022 28,000 -1.00 ▼ -3.57 29,000 29,400 27,700 2,780 77,840,000
22/04/2022 28,000 -1.00 ▼ -3.57 29,000 29,400 27,700 2,780 77,840,000
21/04/2022 29,000 0.50 ▲ 1.72 28,500 29,800 28,500 860 24,940,000
20/04/2022 28,500 -1.40 ▼ -4.91 29,900 30,000 27,300 1,380 39,330,000
19/04/2022 29,900 0.70 ▲ 2.34 29,200 29,900 29,200 340 10,166,000
18/04/2022 29,200 -0.70 ▼ -2.40 29,900 29,900 29,000 200 5,840,000
16/04/2022 29,900 0.00 ■■ 0.00 29,900 30,000 29,700 940 28,106,000
15/04/2022 29,900 0.00 ■■ 0.00 29,900 30,000 29,700 9,400 281,060,000
14/04/2022 29,900 0.70 ▲ 2.34 29,200 30,000 29,500 7,500 224,250,000
13/04/2022 29,200 0.00 ■■ 0.00 29,200 29,500 29,200 4,200 122,640,000
12/04/2022 29,200 -0.30 ▼ -1.03 29,500 30,000 29,200 10,500 306,600,000
08/04/2022 29,500 0.00 ■■ 0.00 29,500 29,500 29,300 4,500 132,750,000
07/04/2022 29,500 0.00 ■■ 0.00 29,500 29,600 29,500 4,000 118,000,000
06/04/2022 29,500 -0.40 ▼ -1.36 29,900 30,000 29,500 3,400 100,300,000
05/04/2022 29,900 0.20 ▲ 0.67 29,700 30,000 29,700 2,200 65,780,000
04/04/2022 29,700 -0.30 ▼ -1.01 30,000 30,000 29,700 7,300 216,810,000
01/04/2022 30,000 -0.60 ▼ -2.00 30,600 30,500 29,300 11,300 339,000,000
31/03/2022 30,600 1.60 ▲ 5.23 29,000 30,900 28,800 6,000 183,600,000
30/03/2022 29,000 -0.50 ▼ -1.72 29,500 29,500 28,400 9,600 278,400,000
29/03/2022 29,500 0.10 ▲ 0.34 29,400 29,500 29,300 4,700 138,650,000
28/03/2022 29,400 0.00 ■■ 0.00 29,400 30,000 29,200 3,800 111,720,000
25/03/2022 29,400 -0.40 ▼ -1.36 29,800 29,500 29,300 3,000 88,200,000
24/03/2022 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 10,100 300,980,000
23/03/2022 29,800 0.70 ▲ 2.35 29,100 29,800 29,200 3,100 92,380,000
22/03/2022 29,100 -0.40 ▼ -1.37 29,500 29,500 29,100 2,500 72,750,000
21/03/2022 29,500 0.00 ■■ 0.00 29,500 29,800 29,300 6,800 200,600,000
18/03/2022 29,500 0.10 ▲ 0.34 29,400 29,800 29,100 900 26,550,000
17/03/2022 29,400 0.00 ■■ 0.00 29,400 29,500 29,400 2,700 79,380,000
16/03/2022 29,400 0.30 ▲ 1.02 29,100 29,500 29,200 1,500 44,100,000
15/03/2022 29,100 -0.40 ▼ -1.37 29,500 29,700 29,100 5,100 148,410,000
14/03/2022 29,500 -0.50 ▼ -1.69 30,000 30,000 29,200 8,100 238,950,000
11/03/2022 30,000 -0.10 ▼ -0.33 30,100 30,100 29,600 4,400 132,000,000
10/03/2022 30,100 -0.20 ▼ -0.66 30,300 30,300 29,100 8,300 249,830,000
09/03/2022 30,300 0.60 ▲ 1.98 29,700 30,300 28,400 5,400 163,620,000
08/03/2022 29,700 -1.20 ▼ -4.04 30,900 30,800 29,000 9,000 267,300,000
07/03/2022 30,900 0.30 ▲ 0.97 30,600 31,900 30,600 7,500 231,750,000
04/03/2022 30,600 -0.60 ▼ -1.96 31,200 31,500 30,600 25,900 792,540,000
03/03/2022 31,200 2.10 ▲ 6.73 29,100 31,700 29,200 28,900 901,680,000
02/03/2022 29,100 -0.30 ▼ -1.03 29,400 29,500 29,100 5,600 162,960,000
01/03/2022 29,400 0.00 ■■ 0.00 29,400 29,500 29,100 9,000 264,600,000
28/02/2022 29,400 0.00 ■■ 0.00 29,400 29,500 29,100 3,000 88,200,000
25/02/2022 29,400 0.20 ▲ 0.68 29,200 29,600 29,000 8,100 238,140,000
24/02/2022 29,200 -0.20 ▼ -0.68 29,400 29,600 28,800 10,200 297,840,000
23/02/2022 29,400 -0.10 ▼ -0.34 29,500 29,700 29,300 3,100 91,140,000
22/02/2022 29,500 0.30 ▲ 1.02 29,200 29,500 29,100 10,800 318,600,000
21/02/2022 29,200 0.00 ■■ 0.00 29,200 29,600 29,100 5,400 157,680,000
18/02/2022 29,200 -0.40 ▼ -1.37 29,600 29,800 29,000 6,900 201,480,000
17/02/2022 29,600 0.40 ▲ 1.35 29,200 29,700 29,000 13,700 405,520,000
16/02/2022 29,200 -0.30 ▼ -1.03 29,500 29,500 29,000 12,200 356,240,000
15/02/2022 29,500 0.50 ▲ 1.69 29,000 29,500 29,000 13,100 386,450,000
14/02/2022 29,000 0.10 ▲ 0.34 28,900 29,100 28,100 12,700 368,300,000
11/02/2022 28,900 0.90 ▲ 3.11 28,000 29,000 28,000 3,000 86,700,000
10/02/2022 28,000 -0.20 ▼ -0.71 28,200 28,500 27,500 10,000 280,000,000
09/02/2022 28,200 -0.30 ▼ -1.06 28,500 29,000 28,000 37,700 1,063,140,000
08/02/2022 28,500 0.90 ▲ 3.16 27,600 28,500 27,600 16,900 481,650,000
07/02/2022 27,600 1.10 ▲ 3.99 26,500 27,600 27,000 37,000 1,021,200,000
28/01/2022 26,500 -1.40 ▼ -5.28 27,900 28,100 26,200 11,500 304,750,000
27/01/2022 27,900 1.90 ▲ 6.81 26,000 27,900 26,100 4,100 114,390,000
26/01/2022 26,000 -1.30 ▼ -5.00 27,300 28,400 26,000 10,100 262,600,000
25/01/2022 27,300 -0.10 ▼ -0.37 27,400 27,800 27,300 5,700 155,610,000
24/01/2022 27,400 -0.60 ▼ -2.19 28,000 28,000 27,400 11,700 320,580,000
21/01/2022 28,000 -0.40 ▼ -1.43 28,400 28,400 28,000 21,200 593,600,000
20/01/2022 28,400 0.40 ▲ 1.41 28,000 28,500 28,000 3,500 99,400,000
19/01/2022 28,000 0.00 ■■ 0.00 28,000 28,000 27,800 1,400 39,200,000
18/01/2022 28,000 0.00 ■■ 0.00 28,000 28,400 27,400 7,600 212,800,000
17/01/2022 28,000 -1.00 ▼ -3.57 29,000 28,900 27,100 7,100 198,800,000
14/01/2022 29,000 0.10 ▲ 0.34 28,900 29,200 29,000 3,300 95,700,000
13/01/2022 28,900 -0.20 ▼ -0.69 29,100 29,400 28,900 4,000 115,600,000
12/01/2022 29,100 -0.10 ▼ -0.34 29,200 29,600 29,000 19,800 576,180,000
11/01/2022 29,200 0.00 ■■ 0.00 29,200 29,400 29,200 11,400 332,880,000
10/01/2022 29,200 -0.30 ▼ -1.03 29,500 29,600 29,200 26,700 779,640,000
07/01/2022 29,500 0.00 ■■ 0.00 29,500 29,500 29,300 17,300 510,350,000
06/01/2022 29,500 -0.10 ▼ -0.34 29,600 29,500 29,300 7,400 218,300,000
05/01/2022 29,600 0.00 ■■ 0.00 29,600 29,600 29,400 13,600 402,560,000
04/01/2022 29,600 0.30 ▲ 1.01 29,300 29,700 29,300 17,800 526,880,000
31/12/2021 29,300 0.00 ■■ 0.00 29,300 29,600 29,300 9,600 281,280,000
30/12/2021 29,300 0.00 ■■ 0.00 29,300 29,400 29,300 13,900 407,270,000
29/12/2021 29,300 0.00 ■■ 0.00 29,300 29,500 29,300 8,600 251,980,000
22/12/2021 29,400 -0.10 ▼ -0.34 29,500 29,500 29,200 18,600 546,840,000
21/12/2021 29,500 0.00 ■■ 0.00 29,500 29,700 29,400 15,100 445,450,000
20/12/2021 29,500 -0.50 ▼ -1.69 30,000 30,000 29,500 13,300 392,350,000
17/12/2021 30,000 -0.60 ▼ -2.00 30,600 30,600 29,700 10,100 303,000,000
16/12/2021 30,600 0.30 ▲ 0.98 30,300 31,000 29,800 10,800 330,480,000
15/12/2021 30,300 0.60 ▲ 1.98 29,700 30,500 30,000 11,700 354,510,000
14/12/2021 30,000 0.30 ▲ 1.00 29,700 30,000 29,600 10,000 300,000,000
13/12/2021 29,700 -0.30 ▼ -1.01 30,000 30,000 29,600 10,300 305,910,000
10/12/2021 30,000 -0.20 ▼ -0.67 30,200 30,900 29,600 9,800 294,000,000
09/12/2021 30,200 0.60 ▲ 1.99 29,600 30,200 29,600 4,600 138,920,000
08/12/2021 29,600 -0.60 ▼ -2.03 30,200 30,200 29,500 18,400 544,640,000
07/12/2021 30,200 0.30 ▲ 0.99 29,900 30,600 29,100 42,100 1,271,420,000
06/12/2021 29,900 -0.20 ▼ -0.67 30,100 30,800 29,900 12,200 364,780,000
03/12/2021 30,100 -0.20 ▼ -0.66 30,300 31,000 30,100 35,500 1,068,550,000
02/12/2021 30,300 -0.20 ▼ -0.66 30,500 31,000 30,300 22,500 681,750,000
01/12/2021 30,500 -0.60 ▼ -1.97 31,100 31,000 30,500 31,900 972,950,000
30/11/2021 31,100 0.10 ▲ 0.32 31,000 31,700 30,600 30,900 960,990,000
29/11/2021 31,000 0.30 ▲ 0.97 30,700 31,000 30,500 10,000 310,000,000
26/11/2021 30,700 -0.30 ▼ -0.98 31,000 31,400 30,600 15,200 466,640,000
25/11/2021 31,000 -0.60 ▼ -1.94 31,600 32,200 31,000 17,900 554,900,000
24/11/2021 31,600 0.70 ▲ 2.22 30,900 32,000 30,700 35,600 1,124,960,000
23/11/2021 30,900 0.80 ▲ 2.59 30,100 30,900 29,500 14,400 444,960,000
22/11/2021 30,100 -1.60 ▼ -5.32 31,700 31,800 30,100 65,200 1,962,520,000
19/11/2021 31,700 -0.40 ▼ -1.26 32,100 32,400 31,100 94,500 2,995,650,000
18/11/2021 32,100 -1.10 ▼ -3.43 33,200 33,200 32,000 51,500 1,653,150,000
17/11/2021 33,200 0.20 ▲ 0.60 33,000 33,800 33,000 68,800 2,284,160,000
16/11/2021 33,000 1.30 ▲ 3.94 31,700 33,600 31,600 135,300 4,464,900,000
15/11/2021 31,700 0.20 ▲ 0.63 31,500 31,900 31,500 57,700 1,829,090,000
12/11/2021 31,500 0.00 ■■ 0.00 31,500 31,500 31,100 101,700 3,203,550,000
11/11/2021 31,500 -0.50 ▼ -1.59 32,000 32,500 31,300 86,600 2,727,900,000
10/11/2021 32,000 0.00 ■■ 0.00 32,000 32,600 31,600 73,400 2,348,800,000
09/11/2021 32,000 0.70 ▲ 2.19 31,300 32,400 31,100 103,700 3,318,400,000
08/11/2021 31,300 0.90 ▲ 2.88 30,400 31,900 30,400 59,800 1,871,740,000
05/11/2021 30,400 -0.50 ▼ -1.64 30,900 30,700 29,200 46,800 1,422,720,000
04/11/2021 30,900 0.00 ■■ 0.00 30,900 31,400 30,400 3,450 106,605,000
03/11/2021 30,900 -0.70 ▼ -2.27 31,600 32,000 30,800 56,500 1,745,850,000
02/11/2021 31,600 1.10 ▲ 3.48 30,500 31,600 30,500 113,300 3,580,280,000
01/11/2021 30,500 0.20 ▲ 0.66 30,300 30,600 30,100 84,600 2,580,300,000
29/10/2021 30,300 -0.60 ▼ -1.98 30,900 30,900 30,000 78,000 2,363,400,000
28/10/2021 30,900 0.00 ■■ 0.00 30,900 31,000 30,500 54,200 1,674,780,000
27/10/2021 30,900 0.90 ▲ 2.91 30,000 31,700 30,000 9,010 278,409,000
26/10/2021 30,000 0.30 ▲ 1.00 29,700 30,000 29,500 34,800 1,044,000,000
25/10/2021 29,700 -0.10 ▼ -0.34 29,800 29,800 29,500 33,900 1,006,830,000
22/10/2021 29,800 0.10 ▲ 0.34 29,700 29,900 29,500 26,400 786,720,000
21/10/2021 29,700 -0.10 ▼ -0.34 29,800 29,800 29,500 15,900 472,230,000
20/10/2021 29,800 0.00 ■■ 0.00 29,800 29,900 29,400 47,900 1,427,420,000
19/10/2021 29,800 0.00 ■■ 0.00 29,800 30,000 29,800 42,700 1,272,460,000
18/10/2021 29,800 0.00 ■■ 0.00 29,800 30,000 29,700 21,400 637,720,000
15/10/2021 29,800 0.00 ■■ 0.00 29,800 30,100 29,700 24,600 733,080,000
14/10/2021 29,800 -0.20 ▼ -0.67 30,000 30,000 29,500 40,200 1,197,960,000
13/10/2021 30,000 0.00 ■■ 0.00 30,000 30,000 29,600 14,900 447,000,000
12/10/2021 30,000 -0.40 ▼ -1.33 30,400 30,400 29,800 28,100 843,000,000
11/10/2021 30,400 -0.20 ▼ -0.66 30,600 31,500 30,400 46,000 1,398,400,000
08/10/2021 30,600 0.50 ▲ 1.63 30,100 30,900 30,100 52,900 1,618,740,000
07/10/2021 29,700 0.30 ▲ 1.01 29,400 29,900 29,300 13,700 406,890,000
06/10/2021 29,400 0.10 ▲ 0.34 29,300 29,500 29,100 21,800 640,920,000
05/10/2021 29,300 -0.20 ▼ -0.68 29,500 29,500 29,000 29,900 876,070,000
04/10/2021 29,500 0.00 ■■ 0.00 29,600 30,000 29,100 16,200 477,900,000
01/10/2021 29,500 -0.10 ▼ -0.34 29,600 29,600 29,100 22,800 672,600,000
30/09/2021 29,600 0.60 ▲ 2.03 29,000 29,800 29,100 22,500 666,000,000
29/09/2021 29,000 -0.60 ▼ -2.07 29,600 29,600 28,700 49,100 1,423,900,000
28/09/2021 29,600 -0.30 ▼ -1.01 30,500 29,700 29,100 55,500 1,642,800,000
27/09/2021 29,900 -0.60 ▼ -2.01 30,500 30,600 29,800 93,400 2,792,660,000
24/09/2021 30,500 -0.30 ▼ -0.98 30,800 33,500 30,500 40,900 1,247,450,000
23/09/2021 30,800 -0.70 ▼ -2.27 31,500 31,600 30,600 34,100 1,050,280,000
22/09/2021 31,500 1.20 ▲ 3.81 30,300 31,500 30,100 69,300 2,182,950,000
21/09/2021 30,300 -0.30 ▼ -0.99 30,600 30,600 30,100 72,400 2,193,720,000
20/09/2021 30,600 0.10 ▲ 0.33 30,500 31,300 30,400 75,900 2,322,540,000
17/09/2021 30,500 -0.30 ▼ -0.98 30,800 31,000 30,400 67,400 2,055,700,000
16/09/2021 30,800 -0.20 ▼ -0.65 31,000 31,000 30,500 49,400 1,521,520,000
15/09/2021 31,000 0.00 ■■ 0.00 31,000 31,400 30,500 40,700 1,261,700,000
14/09/2021 31,000 0.10 ▲ 0.32 30,900 31,700 31,000 37,900 1,174,900,000
13/09/2021 30,900 -0.70 ▼ -2.27 31,600 31,600 30,400 149,700 4,625,730,000
10/09/2021 31,600 -0.40 ▼ -1.27 32,000 32,200 31,500 55,700 1,760,120,000
09/09/2021 32,000 0.40 ▲ 1.25 31,600 32,500 31,200 42,000 1,344,000,000
08/09/2021 31,600 -1.00 ▼ -3.16 32,600 32,500 31,500 54,400 1,719,040,000
07/09/2021 32,600 -1.60 ▼ -4.91 34,200 34,300 32,000 87,200 2,842,720,000
06/09/2021 34,200 1.80 ▲ 5.26 32,400 34,500 32,300 167,300 5,721,660,000
01/09/2021 32,400 1.90 ▲ 5.86 30,500 32,600 30,100 159,500 5,167,800,000
31/08/2021 30,500 -0.50 ▼ -1.64 31,000 31,700 29,600 175,800 5,361,900,000
30/08/2021 31,000 -0.90 ▼ -2.90 31,900 32,200 30,400 149,800 4,643,800,000
27/08/2021 31,900 -0.60 ▼ -1.88 32,500 34,000 29,600 98,700 3,148,530,000
26/08/2021 32,500 1.90 ▲ 5.85 30,600 33,300 30,500 104,100 3,383,250,000
25/08/2021 30,600 1.00 ▲ 3.27 29,600 31,900 29,600 47,400 1,450,440,000
24/08/2021 29,600 1.30 ▲ 4.39 28,300 30,500 27,600 66,700 1,974,320,000
23/08/2021 28,300 -1.70 ▼ -6.01 30,000 30,500 27,700 143,400 4,058,220,000
20/08/2021 30,000 -2.10 ▼ -7.00 32,100 32,000 30,000 151,400 4,542,000,000
19/08/2021 32,100 -0.60 ▼ -1.87 32,700 33,400 31,700 50,300 1,614,630,000
18/08/2021 32,700 -0.20 ▼ -0.61 32,900 32,900 30,500 58,000 1,896,600,000
17/08/2021 32,900 -3.60 ▼ -10.94 36,500 36,000 32,900 265,400 8,731,660,000
16/08/2021 36,500 0.60 ▲ 1.64 35,900 39,400 32,800 176,500 6,442,250,000
13/08/2021 35,900 -2.10 ▼ -5.85 38,000 37,800 34,200 113,100 4,060,290,000
12/08/2021 38,000 -1.00 ▼ -2.63 39,000 40,000 35,100 512,000 19,456,000,000
11/08/2021 39,000 3.50 ▲ 8.97 35,500 39,000 35,500 237,700 9,270,300,000
10/08/2021 35,500 3.10 ▲ 8.73 32,400 35,600 34,800 84,700 3,006,850,000
09/08/2021 32,400 2.90 ▲ 8.95 29,500 32,400 29,500 200,500 6,496,200,000
06/08/2021 29,500 0.50 ▲ 1.69 29,000 29,900 29,200 44,700 1,318,650,000
05/08/2021 29,000 0.90 ▲ 3.10 28,100 29,000 28,200 43,200 1,252,800,000
04/08/2021 28,100 0.20 ▲ 0.71 27,900 28,400 27,900 12,600 354,060,000
03/08/2021 27,900 0.20 ▲ 0.72 27,700 28,000 27,700 20,800 580,320,000
02/08/2021 27,700 0.50 ▲ 1.81 27,200 27,700 26,200 25,200 698,040,000
30/07/2021 27,200 0.30 ▲ 1.10 26,900 27,400 25,400 12,200 331,840,000
29/07/2021 26,900 -0.10 ▼ -0.37 27,000 27,400 26,100 1,600 43,040,000
28/07/2021 27,000 -0.50 ▼ -1.85 27,500 27,500 26,000 2,400 64,800,000
27/07/2021 27,500 1.00 ▲ 3.64 26,500 27,500 26,000 22,700 624,250,000
26/07/2021 26,500 0.00 ■■ 0.00 26,600 26,800 26,400 6,500 172,250,000
23/07/2021 26,500 -0.10 ▼ -0.38 26,600 26,600 25,600 9,300 246,450,000
22/07/2021 26,600 0.20 ▲ 0.75 26,400 26,700 26,100 7,000 186,200,000
21/07/2021 26,400 0.50 ▲ 1.89 25,900 26,400 25,500 7,900 208,560,000
20/07/2021 25,900 0.00 ■■ 0.00 25,900 26,500 25,100 1,800 46,620,000
19/07/2021 25,900 0.00 ■■ 0.00 25,900 26,900 25,400 11,800 305,620,000
16/07/2021 25,900 -0.90 ▼ -3.47 26,800 26,300 25,400 13,700 354,830,000
15/07/2021 26,800 -26.80 ▼ -100.00 26,800 0 0 0 0
14/07/2021 26,800 0.50 ▲ 1.87 26,300 26,900 26,800 200 5,360,000
13/07/2021 26,300 0.30 ▲ 1.14 26,000 26,700 26,000 700 18,410,000
12/07/2021 26,000 -0.80 ▼ -3.08 26,800 26,000 24,800 20,300 527,800,000
09/07/2021 26,800 -0.20 ▼ -0.75 27,000 26,900 26,500 7,600 203,680,000
08/07/2021 27,000 0.00 ■■ 0.00 27,000 27,000 26,000 1,700 45,900,000
07/07/2021 27,000 0.30 ▲ 1.11 26,700 27,000 25,700 11,300 305,100,000
06/07/2021 26,700 -0.10 ▼ -0.37 26,800 27,400 26,100 10,900 291,030,000
05/07/2021 26,800 -0.10 ▼ -0.37 26,900 27,400 26,200 14,300 383,240,000
02/07/2021 26,900 0.00 ■■ 0.00 26,900 27,800 26,800 10,200 274,380,000
01/07/2021 26,900 -0.90 ▼ -3.35 27,800 27,300 26,900 5,200 139,880,000
30/06/2021 27,800 0.60 ▲ 2.16 27,200 27,900 26,700 11,800 328,040,000
29/06/2021 27,200 -0.30 ▼ -1.10 27,500 27,200 26,700 13,300 361,760,000
28/06/2021 27,500 -0.40 ▼ -1.45 27,900 28,000 26,800 17,000 467,500,000
25/06/2021 27,900 0.30 ▲ 1.08 27,600 27,900 26,600 17,400 485,460,000
24/06/2021 27,600 0.00 ■■ 0.00 27,600 29,900 26,000 7,300 201,480,000
23/06/2021 29,100 0.40 ▲ 1.37 28,700 29,300 28,300 16,300 474,330,000
22/06/2021 28,700 -0.30 ▼ -1.05 29,000 29,000 28,700 26,100 749,070,000
21/06/2021 29,000 0.20 ▲ 0.69 28,800 29,700 28,800 45,200 1,310,800,000
18/06/2021 28,800 0.70 ▲ 2.43 28,100 30,000 28,100 20,300 584,640,000
17/06/2021 28,100 0.20 ▲ 0.71 27,900 28,300 27,600 25,800 724,980,000
16/06/2021 27,900 -0.60 ▼ -2.15 28,500 28,500 27,300 18,000 502,200,000
15/06/2021 28,500 -0.70 ▼ -2.46 29,200 28,800 28,500 2,100 59,850,000
14/06/2021 29,200 -0.20 ▼ -0.68 29,400 30,000 28,500 42,900 1,252,680,000
11/06/2021 29,400 2.20 ▲ 7.48 27,200 29,900 27,200 118,000 3,469,200,000
10/06/2021 27,200 -0.20 ▼ -0.74 27,400 27,400 27,000 3,400 92,480,000
09/06/2021 27,400 -0.40 ▼ -1.46 27,800 27,400 27,000 2,300 63,020,000
08/06/2021 27,800 0.00 ■■ 0.00 27,800 28,300 27,800 9,600 266,880,000
07/06/2021 27,800 0.80 ▲ 2.88 27,000 27,800 26,900 53,500 1,487,300,000
04/06/2021 27,000 0.00 ■■ 0.00 27,000 27,000 26,600 2,600 70,200,000
03/06/2021 27,000 0.00 ■■ 0.00 27,000 27,100 26,500 2,800 75,600,000
02/06/2021 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,800 75,600,000
01/06/2021 27,000 0.00 ■■ 0.00 27,000 27,500 26,300 2,100 56,700,000
31/05/2021 27,000 0.00 ■■ 0.00 27,200 27,500 27,000 10,000 270,000,000
28/05/2021 27,000 -0.20 ▼ -0.74 27,200 27,600 27,000 3,400 91,800,000
27/05/2021 27,200 0.20 ▲ 0.74 27,000 27,800 27,100 1,700 46,240,000
26/05/2021 27,000 -0.70 ▼ -2.59 27,700 27,200 27,000 3,900 105,300,000
25/05/2021 27,700 0.00 ■■ 0.00 27,700 27,700 27,200 300 8,310,000
24/05/2021 27,700 -0.10 ▼ -0.36 27,800 27,700 27,700 400 11,080,000
21/05/2021 27,800 0.00 ■■ 0.00 27,800 27,800 27,100 10,900 303,020,000
20/05/2021 27,800 -0.10 ▼ -0.36 27,900 28,100 26,200 6,300 175,140,000
19/05/2021 27,900 0.00 ■■ 0.00 27,900 28,400 27,400 1,700 47,430,000
18/05/2021 27,900 -0.10 ▼ -0.36 28,000 28,900 27,100 5,700 159,030,000
17/05/2021 28,000 -0.40 ▼ -1.43 28,400 28,900 27,200 1,700 47,600,000
14/05/2021 28,400 0.20 ▲ 0.70 28,200 29,800 28,000 2,500 71,000,000
13/05/2021 28,200 -0.30 ▼ -1.06 28,500 28,300 27,000 6,600 186,120,000
12/05/2021 28,500 -1.40 ▼ -4.91 29,900 31,000 28,200 500 14,250,000
11/05/2021 29,900 2.10 ▲ 7.02 27,800 29,900 26,500 19,500 583,050,000
10/05/2021 27,800 -0.30 ▼ -1.08 28,100 27,800 27,000 400 11,120,000
07/05/2021 28,100 0.20 ▲ 0.71 27,900 28,300 27,000 2,500 70,250,000
06/05/2021 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 600 16,740,000
05/05/2021 27,900 0.40 ▲ 1.43 27,500 28,400 27,000 2,600 72,540,000
04/05/2021 28,500 -2.00 ▼ -7.02 30,500 28,800 27,500 10,800 307,800,000
29/04/2021 30,500 1.70 ▲ 5.57 28,800 30,900 27,000 13,200 402,600,000
28/04/2021 28,800 0.70 ▲ 2.43 28,100 28,900 27,000 6,800 195,840,000
27/04/2021 28,100 0.00 ■■ 0.00 28,100 28,100 26,600 2,600 73,060,000
26/04/2021 28,100 -0.60 ▼ -2.14 28,700 29,400 27,000 5,200 146,120,000
23/04/2021 28,700 1.70 ▲ 5.92 27,000 28,900 27,000 8,100 232,470,000
22/04/2021 27,000 -0.70 ▼ -2.59 27,700 28,200 27,000 3,000 81,000,000
20/04/2021 27,700 0.70 ▲ 2.53 27,000 28,000 27,700 800 22,160,000
19/04/2021 27,000 -0.50 ▼ -1.85 27,500 28,000 27,000 5,500 148,500,000
16/04/2021 27,500 -0.50 ▼ -1.82 28,000 28,000 27,500 2,400 66,000,000
15/04/2021 28,000 -0.80 ▼ -2.86 28,800 28,500 27,500 3,000 84,000,000
14/04/2021 28,800 -0.50 ▼ -1.74 29,300 28,900 28,000 6,200 178,560,000
13/04/2021 29,300 1.20 ▲ 4.10 28,100 29,800 27,900 700 20,510,000
12/04/2021 28,100 -0.80 ▼ -2.85 28,900 28,900 28,100 6,700 188,270,000
09/04/2021 28,900 1.00 ▲ 3.46 27,900 29,400 28,900 1,900 54,910,000
08/04/2021 27,900 0.00 ■■ 0.00 27,900 27,900 27,700 8,800 245,520,000
07/04/2021 27,900 -1.10 ▼ -3.94 29,000 29,000 27,900 27,300 761,670,000
06/04/2021 29,000 0.10 ▲ 0.34 28,900 29,400 27,900 18,700 542,300,000
05/04/2021 28,900 -1.00 ▼ -3.46 30,000 29,800 28,900 400 11,560,000
02/04/2021 29,900 -0.10 ▼ -0.33 30,000 29,900 29,200 800 23,920,000
01/04/2021 30,000 0.00 ■■ 0.00 30,000 33,000 29,500 3,300 99,000,000
31/03/2021 30,000 -0.70 ▼ -2.33 30,700 33,000 28,200 20,900 627,000,000
30/03/2021 30,700 1.30 ▲ 4.23 29,400 31,000 27,800 16,900 518,830,000
29/03/2021 29,400 -0.50 ▼ -1.70 29,900 29,400 27,700 2,300 67,620,000
26/03/2021 29,900 0.20 ▲ 0.67 29,700 30,900 27,100 4,100 122,590,000
25/03/2021 29,700 0.20 ▲ 0.67 29,500 29,800 27,800 7,500 222,750,000
24/03/2021 29,500 0.00 ■■ 0.00 29,500 29,500 28,000 11,100 327,450,000
23/03/2021 29,500 -1.00 ▼ -3.39 30,500 29,500 29,000 3,000 88,500,000
22/03/2021 30,500 2.50 ▲ 8.20 28,000 30,500 29,200 1,900 57,950,000
19/03/2021 28,000 -1.00 ▼ -3.57 29,000 30,000 28,000 8,400 235,200,000
18/03/2021 29,000 0.00 ■■ 0.00 29,000 29,500 29,000 400 11,600,000
17/03/2021 29,000 -0.80 ▼ -2.76 29,800 29,700 29,000 3,000 87,000,000
16/03/2021 29,800 0.40 ▲ 1.34 29,400 29,800 29,400 800 23,840,000
15/03/2021 29,400 -0.60 ▼ -2.04 30,000 29,700 29,000 1,700 49,980,000
12/03/2021 30,000 0.00 ■■ 0.00 30,000 30,000 28,000 10,600 318,000,000
11/03/2021 30,000 -0.90 ▼ -3.00 30,900 32,000 30,000 900 27,000,000
10/03/2021 30,900 1.40 ▲ 4.53 29,500 30,900 27,100 10,400 321,360,000
09/03/2021 29,500 -0.50 ▼ -1.69 30,000 30,000 29,500 800 23,600,000
08/03/2021 30,000 0.00 ■■ 0.00 30,000 30,000 29,400 3,800 114,000,000
05/03/2021 30,000 -1.00 ▼ -3.33 31,000 32,300 30,000 1,300 39,000,000
04/03/2021 31,000 1.00 ▲ 3.23 30,000 31,000 31,000 200 6,200,000
03/03/2021 30,000 0.20 ▲ 0.67 29,800 30,000 28,000 7,300 219,000,000
02/03/2021 29,800 -0.90 ▼ -3.02 30,700 31,000 29,800 1,300 38,740,000
01/03/2021 30,700 0.00 ■■ 0.00 30,700 30,900 30,000 1,400 42,980,000
26/02/2021 30,700 0.00 ■■ 0.00 30,700 30,700 30,500 1,200 36,840,000
25/02/2021 30,700 -0.10 ▼ -0.33 30,800 30,700 30,700 100 3,070,000
24/02/2021 30,800 0.30 ▲ 0.97 30,500 32,500 30,000 700 21,560,000
23/02/2021 30,500 1.00 ▲ 3.28 29,500 30,800 29,500 1,400 42,700,000
22/02/2021 29,500 -2.80 ▼ -9.49 32,300 33,000 29,300 350 10,325,000
19/02/2021 33,000 1.00 ▲ 3.03 32,000 33,500 32,000 500 16,500,000
18/02/2021 32,000 1.10 ▲ 3.44 30,900 32,500 31,900 1,300 41,600,000
17/02/2021 30,900 0.90 ▲ 2.91 30,000 31,000 28,000 14,300 441,870,000
09/02/2021 30,000 1.80 ▲ 6.00 28,200 31,000 28,300 21,000 630,000,000
08/02/2021 28,200 -0.30 ▼ -1.06 27,000 28,700 27,500 3,300 93,060,000
05/02/2021 28,500 1.50 ▲ 5.26 27,000 28,600 24,700 14,600 416,100,000
05/01/2021 28,800 0.90 ▲ 3.13 27,900 28,800 28,000 2,300 66,240,000
04/01/2021 27,900 0.90 ▲ 3.23 27,000 29,500 27,000 3,500 97,650,000
31/12/2020 27,000 1.00 ▲ 3.70 26,000 27,000 25,800 13,300 359,100,000
30/12/2020 26,000 -0.40 ▼ -1.54 26,400 26,000 25,700 2,300 59,800,000
29/12/2020 26,400 0.70 ▲ 2.65 25,700 26,500 25,700 670 17,688,000
28/12/2020 25,700 0.50 ▲ 1.95 25,200 26,000 25,300 560 14,392,000
25/12/2020 25,200 -25.20 ▼ -100.00 25,200 0 0 0 0
24/12/2020 25,200 -0.30 ▼ -1.19 25,500 25,500 24,100 360 9,072,000
23/12/2020 25,500 0.60 ▲ 2.35 24,900 25,500 24,800 260 6,630,000
22/12/2020 24,900 -0.60 ▼ -2.41 25,500 24,900 24,900 10 249,000
21/12/2020 25,500 -0.10 ▼ -0.39 25,600 25,900 23,100 2,790 71,145,000
20/12/2020 25,600 -0.10 ▼ -0.39 25,700 25,600 25,000 160 4,096,000
18/12/2020 25,600 -0.10 ▼ -0.39 25,700 25,600 25,000 160 4,096,000
17/12/2020 25,700 -0.30 ▼ -1.17 26,000 25,900 25,000 90 2,313,000
16/12/2020 26,000 0.20 ▲ 0.77 25,800 26,000 23,400 1,540 40,040,000
15/12/2020 25,800 -0.10 ▼ -0.39 25,900 25,800 24,200 110 2,838,000
14/12/2020 25,900 -25.90 ▼ -100.00 25,900 0 0 0 0
11/12/2020 25,900 0.00 ■■ 0.00 25,900 25,900 25,500 100 2,590,000
10/12/2020 25,900 0.00 ■■ 0.00 25,900 25,900 25,500 100 2,590,000
09/12/2020 25,900 -0.10 ▼ -0.39 26,000 26,000 25,000 270 6,993,000
08/12/2020 26,000 -0.40 ▼ -1.54 26,400 26,100 25,000 230 5,980,000
07/12/2020 26,400 1.40 ▲ 5.30 25,000 27,000 25,000 360 9,504,000
04/12/2020 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 130 3,250,000
03/12/2020 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 130 3,250,000
02/12/2020 25,000 0.10 ▲ 0.40 24,900 25,000 25,000 430 10,750,000
01/12/2020 24,900 -0.40 ▼ -1.61 25,300 25,000 23,200 170 4,233,000
30/11/2020 25,300 -25.30 ▼ -100.00 25,300 0 0 0 0
27/11/2020 25,300 0.40 ▲ 1.58 24,900 25,300 24,800 3,300 83,490,000
26/11/2020 24,900 0.10 ▲ 0.40 24,800 24,900 23,200 3,000 74,700,000
25/11/2020 24,800 -0.20 ▼ -0.81 25,000 24,800 24,500 2,500 62,000,000
24/11/2020 25,000 -25.00 ▼ -100.00 25,000 0 0 0 0
23/11/2020 25,000 -25.00 ▼ -100.00 25,000 0 0 0 0
20/11/2020 25,000 0.30 ▲ 1.20 24,700 25,000 25,000 10 250,000
19/11/2020 24,700 -0.30 ▼ -1.21 25,000 24,700 24,700 50 1,235,000
18/11/2020 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 90 2,250,000
17/11/2020 25,000 -25.00 ▼ -100.00 25,000 0 0 0 0
16/11/2020 25,000 -0.30 ▼ -1.20 25,300 25,000 24,000 150 3,750,000
13/11/2020 25,300 -25.30 ▼ -100.00 25,300 0 0 0 0
10/11/2020 25,300 0.60 ▲ 2.37 24,700 25,300 25,300 10 253,000
09/11/2020 24,700 -24.70 ▼ -100.00 24,700 0 0 0 0
06/11/2020 24,700 -0.30 ▼ -1.21 25,000 24,700 24,000 40 988,000
05/11/2020 25,000 -25.00 ▼ -100.00 25,000 0 0 0 0
04/11/2020 25,000 -0.50 ▼ -2.00 25,500 25,000 23,900 110 2,750,000
03/11/2020 25,500 -25.50 ▼ -100.00 25,500 0 0 0 0
02/11/2020 25,500 -0.20 ▼ -0.78 25,700 25,500 25,500 10 255,000
30/10/2020 25,700 1.80 ▲ 7.00 23,900 25,800 22,000 20,600 529,420,000
29/10/2020 23,900 -23.90 ▼ -100.00 23,900 0 0 0 0
28/10/2020 23,900 0.90 ▲ 3.77 23,000 23,900 23,500 1,100 26,290,000
27/10/2020 23,000 -0.30 ▼ -1.30 23,300 23,000 22,500 160 3,680,000
26/10/2020 23,300 0.30 ▲ 1.29 23,000 23,500 23,300 140 3,262,000
23/10/2020 23,000 -0.20 ▼ -0.87 23,200 24,000 23,000 220 5,060,000
22/10/2020 23,200 -23.20 ▼ -100.00 23,200 0 0 0 0
21/10/2020 23,200 -23.20 ▼ -100.00 23,200 0 0 0 0
20/10/2020 23,200 -23.20 ▼ -100.00 23,200 0 0 0 0
19/10/2020 23,200 -0.30 ▼ -1.29 23,500 23,200 23,200 10 232,000
16/10/2020 23,500 0.00 ■■ 0.00 23,500 23,500 22,000 430 10,105,000
15/10/2020 23,500 0.50 ▲ 2.13 23,000 23,500 23,500 100 2,350,000
14/10/2020 23,000 0.00 ■■ 0.00 23,000 23,500 23,000 400 9,200,000
13/10/2020 23,000 -0.10 ▼ -0.43 23,100 23,200 22,000 4,600 105,800,000
12/10/2020 23,100 0.10 ▲ 0.43 23,000 24,000 23,100 150 3,465,000
09/10/2020 23,000 -1.00 ▼ -4.35 24,000 25,000 22,200 2,800 64,400,000
07/10/2020 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
06/10/2020 24,000 0.00 ■■ 0.00 24,000 24,000 22,700 3,700 88,800,000
05/10/2020 24,000 0.50 ▲ 2.08 23,500 24,000 24,000 170 4,080,000
02/10/2020 23,500 0.60 ▲ 2.55 22,900 23,500 23,000 540 12,690,000
01/10/2020 22,900 0.10 ▲ 0.44 22,800 23,500 22,500 610 13,969,000
30/09/2020 22,800 0.90 ▲ 3.95 21,900 22,900 21,900 1,400 31,920,000
29/09/2020 21,900 0.00 ■■ 0.00 21,900 22,000 21,900 220 4,818,000
28/09/2020 21,900 0.00 ■■ 0.00 21,900 21,900 21,800 700 15,330,000
25/09/2020 21,900 0.90 ▲ 4.11 21,000 21,900 21,000 3,100 67,890,000
24/09/2020 21,000 -0.90 ▼ -4.29 21,900 21,300 21,000 310 6,510,000
23/09/2020 21,900 0.00 ■■ 0.00 21,900 22,000 20,100 170 3,723,000
22/09/2020 21,900 -0.40 ▼ -1.83 22,300 21,900 21,500 130 2,847,000
21/09/2020 22,300 -0.10 ▼ -0.45 22,400 22,300 21,900 2,000 44,600,000
18/09/2020 22,400 -0.40 ▼ -1.79 22,800 22,500 22,400 50 1,120,000
17/09/2020 22,800 0.30 ▲ 1.32 22,500 22,800 22,800 10 228,000
16/09/2020 22,500 -0.90 ▼ -4.00 23,400 22,500 22,500 200 4,500,000
15/09/2020 23,400 0.00 ■■ 0.00 23,400 23,400 22,000 20 468,000
14/09/2020 23,400 -23.40 ▼ -100.00 23,400 0 0 0 0
11/09/2020 23,400 0.00 ■■ 0.00 23,400 23,400 21,500 1,180 27,612,000
10/09/2020 23,400 -0.10 ▼ -0.43 23,500 23,400 22,500 60 1,404,000
09/09/2020 23,500 0.00 ■■ 0.00 23,500 23,500 21,600 400 9,400,000
08/09/2020 23,500 -0.40 ▼ -1.70 23,900 23,500 21,600 260 6,110,000
07/09/2020 23,900 -23.90 ▼ -100.00 23,900 0 0 0 0
04/09/2020 23,900 0.40 ▲ 1.67 23,500 24,000 23,000 180 4,302,000
03/09/2020 23,500 0.00 ■■ 0.00 23,500 23,500 23,400 120 2,820,000
01/09/2020 23,500 -2.50 ▼ -10.64 26,000 25,000 23,500 60 1,410,000
31/08/2020 26,000 -26.00 ▼ -100.00 26,000 0 0 0 0
28/08/2020 26,000 -1.00 ▼ -3.85 27,000 26,000 24,500 120 3,120,000
27/08/2020 27,000 0.50 ▲ 1.85 26,500 27,000 24,000 570 15,390,000
26/08/2020 26,500 -0.50 ▼ -1.89 27,000 28,000 24,500 440 11,660,000
25/08/2020 27,000 1.10 ▲ 4.07 25,900 27,500 25,000 390 10,530,000
24/08/2020 25,900 0.70 ▲ 2.70 25,200 26,000 25,200 1,600 41,440,000
21/08/2020 25,200 1.40 ▲ 5.56 23,800 26,000 24,500 370 9,324,000
20/08/2020 23,800 1.80 ▲ 7.56 22,000 24,200 21,000 18,600 442,680,000
19/08/2020 22,000 0.00 ■■ 0.00 22,000 22,000 21,500 50 1,100,000
18/08/2020 22,000 1.10 ▲ 5.00 20,900 22,000 21,000 90 1,980,000
17/08/2020 20,900 0.10 ▲ 0.48 20,800 20,900 19,100 7,300 152,570,000
14/08/2020 20,800 0.00 ■■ 0.00 20,800 20,800 20,000 50 1,040,000
13/08/2020 20,800 -0.10 ▼ -0.48 20,900 20,800 20,800 20 416,000
12/08/2020 20,900 0.40 ▲ 1.91 20,500 21,000 19,500 1,050 21,945,000
11/08/2020 20,500 1.00 ▲ 4.88 19,500 21,400 19,500 5,900 120,950,000
10/08/2020 19,500 0.60 ▲ 3.08 18,900 19,500 19,000 8,800 171,600,000
07/08/2020 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 20 378,000
06/08/2020 18,900 -0.10 ▼ -0.53 19,000 18,900 18,800 50 945,000
05/08/2020 19,000 -0.20 ▼ -1.05 19,200 19,100 19,000 50 950,000
04/08/2020 19,200 -19.20 ▼ -100.00 19,200 0 0 0 0
03/08/2020 19,200 -0.30 ▼ -1.56 19,500 19,400 17,700 250 4,800,000
31/07/2020 19,500 1.10 ▲ 5.64 18,400 19,500 18,000 580 11,310,000
30/07/2020 18,400 0.80 ▲ 4.35 17,600 18,500 17,900 3,800 69,920,000
29/07/2020 17,600 -0.70 ▼ -3.98 18,300 17,800 17,000 350 6,160,000
28/07/2020 18,300 1.20 ▲ 6.56 17,100 18,500 17,000 1,000 18,300,000
27/07/2020 17,100 -1.90 ▼ -11.11 19,000 18,000 17,100 16,500 282,150,000
24/07/2020 19,000 -0.60 ▼ -3.16 19,600 19,000 18,300 4,300 81,700,000
23/07/2020 19,600 -19.60 ▼ -100.00 19,600 0 0 0 0
22/07/2020 19,600 -0.10 ▼ -0.51 19,700 19,600 18,800 320 6,272,000
21/07/2020 19,700 0.10 ▲ 0.51 19,600 20,000 19,000 120 2,364,000
20/07/2020 19,600 0.70 ▲ 3.57 18,900 20,200 18,800 1,920 37,632,000
17/07/2020 18,900 -0.10 ▼ -0.53 19,000 18,900 18,900 30 567,000
16/07/2020 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
15/07/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,100 150 2,850,000
14/07/2020 19,000 0.50 ▲ 2.63 18,500 19,000 18,500 8,200 155,800,000
13/07/2020 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 50 925,000
10/07/2020 18,500 -18.50 ▼ -100.00 18,500 0 0 0 0
09/07/2020 18,500 -1.30 ▼ -7.03 19,800 19,000 17,900 370 6,845,000
08/07/2020 19,800 1.50 ▲ 7.58 18,300 19,800 18,900 110 2,178,000
07/07/2020 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 140 2,562,000
06/07/2020 18,300 0.00 ■■ 0.00 18,300 18,300 18,200 220 4,026,000
03/07/2020 18,300 0.40 ▲ 2.19 17,900 18,300 18,200 820 15,006,000
02/07/2020 17,900 0.10 ▲ 0.56 17,800 18,100 17,900 50 895,000
01/07/2020 17,800 0.30 ▲ 1.69 17,500 18,000 17,800 700 12,460,000
30/06/2020 17,500 -0.90 ▼ -5.14 18,400 17,500 17,500 30 525,000
29/06/2020 18,400 -0.20 ▼ -1.09 18,600 18,400 17,500 110 2,024,000
26/06/2020 18,600 -0.20 ▼ -1.08 18,800 18,600 18,600 100 1,860,000
25/06/2020 18,800 -0.70 ▼ -3.72 19,500 18,900 17,600 5,500 103,400,000
24/06/2020 19,500 0.50 ▲ 2.56 19,000 19,500 19,000 40 780,000
23/06/2020 19,000 0.60 ▲ 3.16 18,400 19,000 18,400 1,120 21,280,000
22/06/2020 18,400 0.00 ■■ 0.00 18,400 18,400 17,100 400 7,360,000
19/06/2020 18,400 0.50 ▲ 2.72 17,900 18,400 17,600 1,600 29,440,000
18/06/2020 17,900 -0.70 ▼ -3.91 18,600 18,000 17,900 60 1,074,000
17/06/2020 18,600 1.50 ▲ 8.06 17,100 18,800 17,900 260 4,836,000
16/06/2020 17,100 -1.00 ▼ -5.85 18,100 18,100 17,000 360 6,156,000
15/06/2020 18,100 -0.40 ▼ -2.21 18,500 18,500 17,000 550 9,955,000
12/06/2020 18,500 -0.50 ▼ -2.70 19,000 19,000 17,500 40 740,000
11/06/2020 19,000 -0.80 ▼ -4.21 19,800 19,000 18,200 280 5,320,000
10/06/2020 19,800 -0.20 ▼ -1.01 20,000 19,800 18,300 80 1,584,000
09/06/2020 20,000 1.10 ▲ 5.50 18,900 20,000 18,900 40 800,000
08/06/2020 20,300 0.80 ▲ 3.94 19,500 20,300 19,600 13,900 282,170,000
06/06/2020 19,500 -0.50 ▼ -2.56 20,000 19,700 19,300 90 1,755,000
05/06/2020 19,500 -0.50 ▼ -2.56 20,000 19,700 19,300 90 1,755,000
04/06/2020 20,000 0.80 ▲ 4.00 19,200 20,500 19,600 1,740 34,800,000
03/06/2020 19,200 0.00 ■■ 0.00 19,200 20,000 19,200 110 2,112,000
02/06/2020 19,200 0.30 ▲ 1.56 18,900 19,300 18,500 590 11,328,000
01/06/2020 18,900 -0.10 ▼ -0.53 19,000 19,500 18,500 880 16,632,000
31/05/2020 19,000 -0.60 ▼ -3.16 19,600 19,600 19,000 380 7,220,000
29/05/2020 19,000 -0.60 ▼ -3.16 19,600 19,600 19,000 380 7,220,000
28/05/2020 19,600 -0.20 ▼ -1.02 19,800 19,800 19,600 550 10,780,000
27/05/2020 19,800 0.80 ▲ 4.04 19,000 20,000 18,900 1,140 22,572,000
26/05/2020 19,000 0.50 ▲ 2.63 18,500 19,000 18,200 1,300 24,700,000
25/05/2020 18,500 0.10 ▲ 0.54 18,400 18,500 18,000 950 17,575,000
24/05/2020 18,400 0.00 ■■ 0.00 18,400 18,400 18,000 400 7,360,000
22/05/2020 18,400 0.00 ■■ 0.00 18,400 18,400 18,000 400 7,360,000
21/05/2020 18,400 0.00 ■■ 0.00 18,400 18,500 18,000 430 7,912,000
20/05/2020 18,400 0.00 ■■ 0.00 18,400 19,000 18,400 1,530 28,152,000
19/05/2020 18,400 0.00 ■■ 0.00 18,400 18,400 18,000 1,120 20,608,000
18/05/2020 18,400 -18.40 ▼ -100.00 18,400 0 0 0 0
17/05/2020 18,400 -0.10 ▼ -0.54 18,500 18,400 17,500 210 3,864,000
15/05/2020 18,400 -0.10 ▼ -0.54 18,500 18,400 17,500 210 3,864,000
14/05/2020 18,500 0.70 ▲ 3.78 17,800 19,000 17,500 360 6,660,000
13/05/2020 17,800 0.00 ■■ 0.00 17,800 18,500 17,800 180 3,204,000
12/05/2020 17,800 -0.20 ▼ -1.12 18,000 17,800 17,200 40 712,000
11/05/2020 18,000 0.40 ▲ 2.22 17,600 18,500 17,000 30 540,000
10/05/2020 17,600 0.30 ▲ 1.70 17,300 17,900 17,200 190 3,344,000
08/05/2020 17,600 0.30 ▲ 1.70 17,300 17,900 17,200 190 3,344,000
07/05/2020 17,300 -0.10 ▼ -0.58 17,400 18,500 17,300 180 3,114,000
06/05/2020 17,400 0.00 ■■ 0.00 17,400 17,400 16,600 850 14,790,000
05/05/2020 17,400 -0.10 ▼ -0.57 17,500 17,400 16,200 370 6,438,000
04/05/2020 17,500 0.50 ▲ 2.86 17,000 17,700 17,000 190 3,325,000
01/05/2020 17,000 0.30 ▲ 1.76 16,700 17,700 16,500 210 3,570,000
30/04/2020 17,000 0.30 ▲ 1.76 16,700 17,700 16,500 210 3,570,000
29/04/2020 17,000 0.30 ▲ 1.76 16,700 17,700 16,500 210 3,570,000
28/04/2020 16,700 -1.30 ▼ -7.78 18,000 17,900 16,700 530 8,851,000
27/04/2020 18,000 0.00 ■■ 0.00 18,000 18,000 17,300 60 1,080,000
26/04/2020 18,000 1.00 ▲ 5.56 17,000 18,400 17,300 130 2,340,000
24/04/2020 18,000 1.00 ▲ 5.56 17,000 18,400 17,300 130 2,340,000
23/04/2020 17,000 -0.20 ▼ -1.18 17,200 17,100 16,500 520 8,840,000
22/04/2020 17,200 -0.30 ▼ -1.74 17,500 17,300 17,000 310 5,332,000
21/04/2020 17,500 -0.50 ▼ -2.86 18,000 17,500 17,000 210 3,675,000
20/04/2020 18,000 1.30 ▲ 7.22 16,700 18,300 18,000 780 14,040,000
19/04/2020 16,700 -1.70 ▼ -10.18 18,400 16,800 16,600 3,260 54,442,000
17/04/2020 16,700 -1.70 ▼ -10.18 18,400 16,800 16,600 3,260 54,442,000
16/04/2020 18,400 0.20 ▲ 1.09 18,200 18,400 18,400 10 184,000
15/04/2020 18,200 1.50 ▲ 8.24 16,700 18,200 17,800 140 2,548,000
14/04/2020 16,700 -1.80 ▼ -10.78 18,500 16,700 16,700 10 167,000
13/04/2020 18,500 -18.50 ▼ -100.00 18,500 0 0 0 0
10/04/2020 18,500 -18.50 ▼ -100.00 18,500 0 0 0 0
09/04/2020 18,500 -18.50 ▼ -100.00 18,500 0 0 0 0
08/04/2020 18,500 -18.50 ▼ -100.00 18,500 0 0 0 0
06/04/2020 18,500 -18.50 ▼ -100.00 18,500 0 0 0 0
03/04/2020 18,500 -18.50 ▼ -100.00 18,500 0 0 0 0
01/04/2020 18,500 -18.50 ▼ -100.00 18,500 0 0 0 0
31/03/2020 18,500 -0.10 ▼ -0.54 18,600 18,500 16,900 40 740,000
30/03/2020 18,600 -0.30 ▼ -1.61 18,900 18,600 17,100 1,260 23,436,000
27/03/2020 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
26/03/2020 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
25/03/2020 18,900 -0.10 ▼ -0.53 19,000 18,900 17,200 20 378,000
24/03/2020 19,000 -0.50 ▼ -2.63 19,500 19,000 18,500 840 15,960,000
23/03/2020 19,000 -0.50 ▼ -2.63 19,500 19,000 18,500 840 15,960,000
20/03/2020 19,500 -19.50 ▼ -100.00 19,500 0 0 0 0
19/03/2020 19,500 1.00 ▲ 5.13 18,500 19,500 19,500 10 195,000
18/03/2020 19,500 1.00 ▲ 5.13 18,500 19,500 19,500 10 195,000
17/03/2020 18,500 -0.20 ▼ -1.08 18,700 18,500 16,900 50 925,000
16/03/2020 18,700 -18.70 ▼ -100.00 18,700 0 0 0 0
13/03/2020 18,700 -0.30 ▼ -1.60 19,000 18,700 18,700 400 7,480,000
12/03/2020 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
11/03/2020 19,000 0.50 ▲ 2.63 18,500 19,000 18,400 300 5,700,000
10/03/2020 18,500 0.50 ▲ 2.70 18,000 18,800 17,900 50 925,000
09/03/2020 18,000 -1.10 ▼ -6.11 19,100 18,000 17,200 240 4,320,000
06/03/2020 19,100 -19.10 ▼ -100.00 19,100 0 0 0 0
05/03/2020 19,100 -0.20 ▼ -1.05 19,300 19,200 17,400 270 5,157,000
02/03/2020 19,300 0.50 ▲ 2.59 18,800 19,400 19,300 20 386,000
28/02/2020 18,800 -0.70 ▼ -3.72 19,500 18,800 18,800 260 4,888,000
27/02/2020 19,500 -19.50 ▼ -100.00 19,500 0 0 0 0
26/02/2020 19,500 1.00 ▲ 5.13 18,500 19,500 19,100 40 780,000
25/02/2020 18,500 -1.00 ▼ -5.41 19,500 19,300 17,600 730 13,505,000
24/02/2020 19,500 0.20 ▲ 1.03 19,300 19,500 19,500 30 585,000
21/02/2020 19,300 -19.30 ▼ -100.00 19,300 0 0 0 0
20/02/2020 19,300 -19.30 ▼ -100.00 19,300 0 0 0 0
19/02/2020 19,300 -0.60 ▼ -3.11 19,900 19,500 18,300 340 6,562,000
18/02/2020 19,900 -0.10 ▼ -0.50 20,000 19,900 19,900 110 2,189,000
17/02/2020 20,000 -20.00 ▼ -100.00 20,000 0 0 0 0
15/02/2020 20,000 -0.80 ▼ -4.00 20,800 20,300 18,800 140 2,800,000
14/02/2020 20,000 -0.80 ▼ -4.00 20,800 20,300 18,800 140 2,800,000
13/02/2020 20,800 -0.20 ▼ -0.96 21,000 20,900 18,900 320 6,656,000
12/02/2020 21,000 1.20 ▲ 5.71 19,800 21,000 19,800 400 8,400,000
11/02/2020 19,800 -2.20 ▼ -11.11 22,000 22,900 19,800 190 3,762,000
10/02/2020 22,000 0.00 ■■ 0.00 22,000 22,000 19,900 410 9,020,000
09/02/2020 22,000 1.60 ▲ 7.27 20,400 22,000 22,000 10 220,000
07/02/2020 22,000 1.60 ▲ 7.27 20,400 22,000 22,000 10 220,000
06/02/2020 20,400 -1.10 ▼ -5.39 21,500 20,400 19,500 170 3,468,000
05/02/2020 21,500 -0.50 ▼ -2.33 22,000 23,900 19,800 70 1,505,000
04/02/2020 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
03/02/2020 22,000 -0.90 ▼ -4.09 22,900 22,000 22,000 20 440,000
31/01/2020 22,900 1.60 ▲ 6.99 21,300 22,900 21,300 20 458,000
30/01/2020 22,900 1.60 ▲ 6.99 21,300 22,900 21,300 20 458,000
22/01/2020 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
21/01/2020 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
20/01/2020 21,300 1.80 ▲ 8.45 19,500 21,300 21,300 100 2,130,000
17/01/2020 19,500 1.00 ▲ 5.13 18,500 19,500 19,500 100 1,950,000
16/01/2020 18,500 0.00 ■■ 0.00 18,500 19,500 18,500 200 3,700,000
15/01/2020 18,500 -1.00 ▼ -5.41 19,500 18,500 18,500 200 3,700,000
13/01/2020 19,700 -19.70 ▼ -100.00 19,400 0 0 0 0
10/01/2020 19,700 0.30 ▲ 1.52 19,400 19,700 19,700 60 1,182,000
09/01/2020 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
08/01/2020 19,400 0.60 ▲ 3.09 18,800 19,400 18,700 1,330 25,802,000
07/01/2020 18,800 0.10 ▲ 0.53 18,700 18,900 17,400 110 2,068,000
06/01/2020 18,700 -0.70 ▼ -3.74 19,400 18,700 18,700 30 561,000
03/01/2020 19,400 -0.40 ▼ -2.06 19,800 19,400 19,400 60 1,164,000
02/01/2020 19,800 0.00 ■■ 0.00 19,800 19,800 17,900 110 2,178,000
31/12/2019 19,800 0.00 ■■ 0.00 19,800 19,800 17,900 2,900 57,420,000
30/12/2019 19,800 -0.10 ▼ -0.51 19,900 19,800 18,000 350 6,930,000
27/12/2019 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
26/12/2019 19,900 -0.10 ▼ -0.50 20,000 19,900 19,900 70 1,393,000
25/12/2019 20,000 1.10 ▲ 5.50 18,900 20,000 19,000 150 3,000,000
24/12/2019 18,900 1.30 ▲ 6.88 17,600 19,000 16,600 630 11,907,000
23/12/2019 17,600 -17.60 ▼ -100.00 17,600 0 0 0 0
20/12/2019 17,600 -17.60 ▼ -100.00 17,600 0 0 0 0
19/12/2019 17,600 -0.10 ▼ -0.57 17,700 17,600 16,400 160 2,816,000
16/12/2019 17,700 0.10 ▲ 0.56 17,600 17,900 16,800 600 10,620,000
13/12/2019 17,600 0.20 ▲ 1.14 17,400 17,600 17,600 500 8,800,000
12/12/2019 17,400 -0.30 ▼ -1.72 17,700 17,400 17,400 40 696,000
11/12/2019 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 30 531,000
10/12/2019 17,700 -0.20 ▼ -1.13 17,900 17,700 16,600 100 1,770,000
09/12/2019 17,900 0.70 ▲ 3.91 17,200 17,900 17,900 10 179,000
06/12/2019 17,200 0.00 ■■ 0.00 17,200 17,600 17,200 60 1,032,000
05/12/2019 17,200 0.10 ▲ 0.58 17,100 18,000 17,000 130 2,236,000
04/12/2019 17,100 0.00 ■■ 0.00 17,100 18,300 17,100 600 10,260,000
03/12/2019 17,500 -0.90 ▼ -5.14 18,400 18,800 17,500 100 1,750,000
02/12/2019 18,400 0.00 ■■ 0.00 18,400 18,400 18,000 400 7,360,000
29/11/2019 18,400 0.30 ▲ 1.63 18,100 18,800 18,300 3,700 68,080,000
28/11/2019 18,100 0.40 ▲ 2.21 17,700 18,400 17,600 330 5,973,000
27/11/2019 17,700 -0.10 ▼ -0.56 17,800 17,700 17,500 90 1,593,000
26/11/2019 17,800 -0.30 ▼ -1.69 18,100 17,900 17,800 400 7,120,000
25/11/2019 18,100 0.60 ▲ 3.31 17,500 18,200 18,100 30 543,000
22/11/2019 17,500 -0.70 ▼ -4.00 18,200 17,500 17,500 270 4,725,000
21/11/2019 18,200 -0.30 ▼ -1.65 18,500 18,200 17,500 7,800 141,960,000
20/11/2019 18,500 0.40 ▲ 2.16 18,100 18,500 18,500 10 185,000
19/11/2019 18,100 -0.10 ▼ -0.55 18,200 18,500 17,800 130 2,353,000
18/11/2019 18,200 -0.20 ▼ -1.10 18,400 18,700 17,600 520 9,464,000
15/11/2019 18,400 0.00 ■■ 0.00 18,400 19,400 17,800 600 11,040,000
14/11/2019 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 600 11,040,000
13/11/2019 18,400 0.40 ▲ 2.17 18,000 18,600 17,400 140 2,576,000
12/11/2019 18,000 -0.60 ▼ -3.33 18,600 18,000 18,000 300 5,400,000
11/11/2019 18,600 -0.30 ▼ -1.61 18,900 19,200 17,700 240 4,464,000
08/11/2019 18,900 1.10 ▲ 5.82 17,800 18,900 18,200 180 3,402,000
07/11/2019 17,800 -0.50 ▼ -2.81 18,300 18,700 17,800 800 14,240,000
06/11/2019 18,300 -18.30 ▼ -100.00 18,300 0 0 0 0
05/11/2019 18,300 -0.10 ▼ -0.55 18,400 18,800 17,600 1,500 27,450,000
04/11/2019 18,400 0.10 ▲ 0.54 18,300 18,700 18,400 50 920,000
01/11/2019 18,300 -0.50 ▼ -2.73 18,800 18,400 17,200 260 4,758,000
31/10/2019 18,800 0.30 ▲ 1.60 18,500 18,800 18,800 1,800 33,840,000
30/10/2019 18,500 -18.50 ▼ -100.00 18,500 0 0 0 0
29/10/2019 18,500 -0.50 ▼ -2.70 19,000 18,900 18,000 520 9,620,000
28/10/2019 19,000 -0.40 ▼ -2.11 19,400 19,000 18,300 650 12,350,000
25/10/2019 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
24/10/2019 19,400 -0.10 ▼ -0.52 19,500 19,400 18,600 20 388,000
23/10/2019 19,500 -19.50 ▼ -100.00 19,500 0 0 0 0
22/10/2019 19,500 -0.50 ▼ -2.56 20,000 19,500 18,200 110 2,145,000
21/10/2019 20,000 0.50 ▲ 2.50 19,500 20,000 20,000 10 200,000
18/10/2019 19,500 0.00 ■■ 0.00 19,500 20,000 19,000 360 7,020,000
17/10/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 20 390,000
16/10/2019 19,500 -0.20 ▼ -1.03 19,700 19,500 19,500 20 390,000
15/10/2019 19,700 0.00 ■■ 0.00 19,700 20,000 19,000 120 2,364,000
14/10/2019 19,700 -0.10 ▼ -0.51 19,800 19,700 19,100 240 4,728,000
11/10/2019 19,800 0.10 ▲ 0.51 19,700 19,800 19,100 2,000 39,600,000
10/10/2019 19,700 -19.70 ▼ -100.00 19,700 0 0 0 0
09/10/2019 19,700 0.00 ■■ 0.00 19,700 20,000 19,700 30 591,000
08/10/2019 19,700 -0.30 ▼ -1.52 20,000 19,700 19,700 10 197,000
07/10/2019 20,000 -1.00 ▼ -5.00 21,000 20,000 18,900 120 2,400,000
04/10/2019 21,000 1.10 ▲ 5.24 19,900 21,000 21,000 10 210,000
03/10/2019 19,900 -0.10 ▼ -0.50 20,000 20,900 19,000 500 9,950,000
02/10/2019 20,000 -0.80 ▼ -4.00 20,800 20,000 20,000 30 600,000
01/10/2019 20,800 0.00 ■■ 0.00 20,800 20,800 19,500 40 832,000
30/09/2019 20,800 0.60 ▲ 2.88 20,200 20,900 20,800 140 2,912,000
27/09/2019 20,200 -0.80 ▼ -3.96 21,000 20,200 19,300 40 808,000
26/09/2019 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
25/09/2019 21,000 -1.50 ▼ -7.14 22,500 21,000 20,300 40 840,000
24/09/2019 22,500 0.80 ▲ 3.56 21,700 22,500 22,000 80 1,800,000
23/09/2019 21,700 -21.70 ▼ -100.00 21,700 0 0 0 0
20/09/2019 21,700 0.70 ▲ 3.23 21,000 21,700 19,000 200 4,340,000
19/09/2019 21,000 -0.90 ▼ -4.29 21,900 21,600 19,800 90 1,890,000
18/09/2019 21,900 0.90 ▲ 4.11 21,000 21,900 21,000 170 3,723,000
17/09/2019 21,000 0.00 ■■ 0.00 21,000 21,000 19,200 3,100 65,100,000
16/09/2019 21,000 0.30 ▲ 1.43 20,700 21,400 21,000 30 630,000
13/09/2019 20,700 0.80 ▲ 3.86 19,900 20,900 19,800 3,830 79,281,000
12/09/2019 19,900 0.00 ■■ 0.00 19,900 20,000 19,800 8,000 159,200,000
11/09/2019 19,900 1.10 ▲ 5.53 18,800 19,900 18,300 260 5,174,000
10/09/2019 18,800 0.10 ▲ 0.53 18,700 20,200 18,500 1,100 20,680,000
09/09/2019 18,700 0.70 ▲ 3.74 18,000 18,900 18,700 60 1,122,000
06/09/2019 18,000 -0.90 ▼ -5.00 18,900 19,000 18,000 610 10,980,000
05/09/2019 18,900 0.00 ■■ 0.00 18,900 18,900 18,000 280 5,292,000
03/09/2019 18,900 0.80 ▲ 4.23 18,100 18,900 17,800 670 12,663,000
30/08/2019 18,100 -0.70 ▼ -3.87 18,800 18,800 17,600 1,650 29,865,000
28/08/2019 18,800 0.00 ■■ 0.00 18,800 19,000 18,800 20 376,000
27/08/2019 18,800 -0.20 ▼ -1.06 19,000 18,800 18,500 640 12,032,000
26/08/2019 19,000 0.60 ▲ 3.16 18,400 19,000 19,000 10 190,000
23/08/2019 18,400 0.00 ■■ 0.00 18,400 19,000 18,400 80 1,472,000
22/08/2019 18,400 1.30 ▲ 7.07 17,100 18,800 17,400 8,410 154,744,000
21/08/2019 17,100 -1.00 ▼ -5.85 18,100 18,800 17,100 720 12,312,000
20/08/2019 18,100 -0.30 ▼ -1.66 18,400 18,900 17,500 110 1,991,000
19/08/2019 18,400 0.00 ■■ 0.00 18,400 18,800 17,200 240 4,416,000
16/08/2019 18,400 -0.30 ▼ -1.63 18,700 18,400 18,400 70 1,288,000
15/08/2019 18,700 0.70 ▲ 3.74 18,000 19,000 17,100 1,110 20,757,000
14/08/2019 18,000 0.00 ■■ 0.00 18,000 18,500 18,000 1,020 18,360,000
13/08/2019 18,000 -0.50 ▼ -2.78 18,500 19,000 16,800 640 11,520,000
12/08/2019 18,500 -0.40 ▼ -2.16 18,900 18,500 18,500 70 1,295,000
09/08/2019 18,900 0.00 ■■ 0.00 18,900 19,000 18,000 590 11,151,000
08/08/2019 18,900 1.40 ▲ 7.41 17,500 19,200 17,700 2,870 54,243,000
07/08/2019 17,500 0.00 ■■ 0.00 17,500 18,200 17,500 140 2,450,000
06/08/2019 17,500 0.00 ■■ 0.00 17,500 18,000 17,500 110 1,925,000
05/08/2019 17,500 -0.50 ▼ -2.86 18,000 17,500 17,500 110 1,925,000
01/08/2019 18,000 -0.10 ▼ -0.56 18,100 18,000 18,000 20 360,000
31/07/2019 18,100 0.00 ■■ 0.00 18,100 19,800 18,100 510 9,231,000
30/07/2019 18,100 0.60 ▲ 3.31 17,500 18,100 18,100 10 181,000
29/07/2019 17,500 0.00 ■■ 0.00 17,500 18,500 17,500 210 3,675,000
26/07/2019 17,500 -0.50 ▼ -2.86 18,000 18,100 16,600 240 4,200,000
25/07/2019 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 20 360,000
24/07/2019 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 130 2,340,000
23/07/2019 18,000 0.20 ▲ 1.11 17,800 18,400 17,500 350 6,300,000
22/07/2019 17,800 -0.50 ▼ -2.81 18,300 18,200 17,700 220 3,916,000
19/07/2019 18,300 0.60 ▲ 3.28 17,700 18,300 18,300 10 183,000
18/07/2019 17,700 -0.10 ▼ -0.56 17,800 17,700 17,700 70 1,239,000
17/07/2019 17,800 0.70 ▲ 3.93 17,100 18,300 17,000 310 5,518,000
16/07/2019 17,100 -0.90 ▼ -5.26 18,000 18,400 17,100 180 3,078,000
11/07/2019 18,000 -1.20 ▼ -6.67 19,200 18,000 17,400 310 5,580,000
10/07/2019 19,200 1.00 ▲ 5.21 18,200 19,200 19,200 10 192,000
09/07/2019 18,200 -0.30 ▼ -1.65 18,500 19,000 17,000 250 4,550,000
08/07/2019 18,500 -0.60 ▼ -3.24 19,100 19,000 17,400 250 4,625,000
02/07/2019 19,100 1.20 ▲ 6.28 17,900 19,100 19,100 20 382,000
01/07/2019 17,900 -1.10 ▼ -6.15 19,000 17,900 17,900 50 895,000
28/06/2019 19,000 1.20 ▲ 6.32 17,800 19,000 18,000 580 11,020,000
27/06/2019 17,800 0.00 ■■ 0.00 17,800 17,900 17,000 130 2,314,000
25/06/2019 17,800 -0.10 ▼ -0.56 17,900 17,800 17,800 30 534,000
21/06/2019 17,900 0.20 ▲ 1.12 17,700 18,000 16,300 80 1,432,000
20/06/2019 17,700 -0.20 ▼ -1.13 17,900 17,700 17,700 60 1,062,000
19/06/2019 17,900 -1.10 ▼ -6.15 19,000 17,900 17,500 60 1,074,000
18/06/2019 19,000 0.50 ▲ 2.63 18,500 19,500 16,700 140 2,660,000
17/06/2019 19,000 0.50 ▲ 2.63 18,500 19,500 16,700 140 2,660,000
16/06/2019 18,500 0.50 ▲ 2.70 18,000 19,500 17,000 440 8,140,000
14/06/2019 18,500 0.50 ▲ 2.70 18,000 19,500 17,000 440 8,140,000
13/06/2019 18,000 -0.20 ▼ -1.11 18,200 19,000 17,000 150 2,700,000
11/06/2019 18,200 -0.10 ▼ -0.55 18,300 19,000 18,200 20 364,000
10/06/2019 18,300 -1.20 ▼ -6.56 19,500 18,300 18,300 10 183,000
09/06/2019 19,500 0.00 ■■ 0.00 19,500 19,500 18,500 50 975,000
07/06/2019 19,500 0.00 ■■ 0.00 19,500 19,500 18,500 50 975,000
06/06/2019 19,500 -1.00 ▼ -5.13 20,500 19,500 18,500 200 3,900,000
05/06/2019 19,500 -1.00 ▼ -5.13 20,500 19,500 18,500 200 3,900,000
04/06/2019 20,500 1.30 ▲ 6.34 19,200 20,500 19,000 60 1,230,000
03/06/2019 20,500 1.30 ▲ 6.34 19,200 20,500 19,000 60 1,230,000
02/06/2019 19,200 0.40 ▲ 2.08 18,800 19,500 18,600 730 14,016,000
31/05/2019 19,200 0.40 ▲ 2.08 18,800 19,500 18,600 730 14,016,000
30/05/2019 18,800 0.60 ▲ 3.19 18,200 18,800 18,800 10 188,000
29/05/2019 18,200 0.40 ▲ 2.20 17,800 18,200 18,200 10 182,000
28/05/2019 17,800 -0.20 ▼ -1.12 18,000 18,200 17,800 120 2,136,000
27/05/2019 18,000 0.20 ▲ 1.11 17,800 19,000 17,500 1,060 19,080,000
26/05/2019 17,800 -0.10 ▼ -0.56 17,900 17,800 17,500 460 8,188,000
24/05/2019 17,800 -0.10 ▼ -0.56 17,900 17,800 17,500 460 8,188,000
23/05/2019 17,900 1.40 ▲ 7.82 16,500 18,000 16,000 130 2,327,000
22/05/2019 16,500 -1.50 ▼ -9.09 18,000 19,000 16,500 140 2,310,000
21/05/2019 18,000 -1.00 ▼ -5.56 19,000 19,500 18,000 70 1,260,000
20/05/2019 19,000 0.00 ■■ 0.00 19,000 19,000 17,900 60 1,140,000
19/05/2019 19,000 1.10 ▲ 5.79 17,900 19,600 18,000 200 3,800,000
17/05/2019 19,000 1.10 ▲ 5.79 17,900 19,600 18,000 200 3,800,000
16/05/2019 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 80 1,432,000
15/05/2019 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 80 1,432,000
14/05/2019 17,900 0.00 ■■ 0.00 17,900 17,900 17,500 1,410 25,239,000
10/05/2019 17,900 -0.10 ▼ -0.56 18,000 17,900 17,000 200 3,580,000
09/05/2019 17,900 -0.10 ▼ -0.56 18,000 17,900 17,000 200 3,580,000
08/05/2019 18,000 0.10 ▲ 0.56 17,900 18,000 18,000 570 10,260,000
07/05/2019 17,900 -0.10 ▼ -0.56 18,000 18,500 17,700 1,790 32,041,000
06/05/2019 18,000 0.00 ■■ 0.00 18,000 19,000 17,900 1,470 26,460,000
05/05/2019 18,000 -1.80 ▼ -10.00 19,800 18,000 18,000 200 3,600,000
03/05/2019 18,000 -1.80 ▼ -10.00 19,800 18,000 18,000 200 3,600,000
02/05/2019 19,800 -0.50 ▼ -2.53 20,300 20,100 18,300 1,010 19,998,000
01/05/2019 20,300 0.70 ▲ 3.45 19,600 20,500 20,300 20 406,000
30/04/2019 20,300 0.70 ▲ 3.45 19,600 20,500 20,300 20 406,000
29/04/2019 20,300 0.70 ▲ 3.45 19,600 20,500 20,300 20 406,000
28/04/2019 20,300 0.70 ▲ 3.45 19,600 20,500 20,300 20 406,000
26/04/2019 20,300 0.70 ▲ 3.45 19,600 20,500 20,300 20 406,000
25/04/2019 19,600 -0.90 ▼ -4.59 20,500 20,400 19,600 340 6,664,000
24/04/2019 20,500 0.00 ■■ 0.00 20,500 21,500 18,500 660 13,530,000
23/04/2019 20,500 1.10 ▲ 5.37 19,400 20,500 19,000 210 4,305,000
22/04/2019 19,400 -0.40 ▼ -2.06 19,800 19,500 19,400 30 582,000
21/04/2019 19,800 0.80 ▲ 4.04 19,000 19,800 19,800 10 198,000
19/04/2019 19,800 0.80 ▲ 4.04 19,000 19,800 19,800 10 198,000
17/04/2019 19,000 -0.30 ▼ -1.58 19,300 19,000 18,200 230 4,370,000
16/04/2019 19,000 -0.30 ▼ -1.58 19,300 19,000 18,200 230 4,370,000
15/04/2019 19,300 1.10 ▲ 5.70 18,200 19,500 18,000 550 10,615,000
14/04/2019 19,300 1.10 ▲ 5.70 18,200 19,500 18,000 550 10,615,000
12/04/2019 19,300 1.10 ▲ 5.70 18,200 19,500 18,000 550 10,615,000
11/04/2019 18,200 -0.70 ▼ -3.85 18,900 18,700 18,200 120 2,184,000
10/04/2019 18,200 -0.70 ▼ -3.85 18,900 18,700 18,200 120 2,184,000
09/04/2019 18,900 0.40 ▲ 2.12 18,500 18,900 18,400 40 756,000
08/04/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10 185,000
07/04/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10 185,000
05/04/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10 185,000
04/04/2019 18,500 -0.20 ▼ -1.08 18,700 18,700 17,200 350 6,475,000
03/04/2019 18,500 -0.20 ▼ -1.08 18,700 18,700 17,200 350 6,475,000
02/04/2019 18,700 0.70 ▲ 3.74 18,000 19,500 18,300 70 1,309,000
01/04/2019 18,000 -0.30 ▼ -1.67 18,300 18,000 18,000 90 1,620,000
29/03/2019 18,300 -0.10 ▼ -0.55 18,400 18,500 17,400 120 2,196,000
28/03/2019 18,400 -0.10 ▼ -0.54 18,500 18,400 17,200 110 2,024,000
27/03/2019 18,500 0.60 ▲ 3.24 17,900 19,000 17,800 340 6,290,000
26/03/2019 17,900 -0.30 ▼ -1.68 18,200 19,000 16,500 50 895,000
25/03/2019 18,200 0.00 ■■ 0.00 18,200 18,200 17,300 110 2,002,000
22/03/2019 18,200 0.00 ■■ 0.00 18,200 18,400 18,000 1,110 20,202,000
21/03/2019 18,200 1.20 ▲ 6.59 17,000 18,200 17,000 8,260 150,332,000
20/03/2019 17,500 0.50 ▲ 2.86 17,000 17,500 17,000 290 5,075,000
19/03/2019 17,000 0.60 ▲ 3.53 16,400 17,900 16,200 780 13,260,000
18/03/2019 16,400 -0.10 ▼ -0.61 16,500 16,400 16,400 960 15,744,000
15/03/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 160 2,640,000
14/03/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,100 2,170 35,805,000
13/03/2019 16,500 0.20 ▲ 1.21 16,300 16,500 15,200 2,990 49,335,000
12/03/2019 16,300 -0.50 ▼ -3.07 16,800 16,300 16,300 300 4,890,000
08/03/2019 16,800 0.30 ▲ 1.79 16,500 16,800 15,400 110 1,848,000
07/03/2019 16,700 0.10 ▲ 0.60 16,600 16,700 16,500 250 4,175,000
05/03/2019 16,600 0.10 ▲ 0.60 16,500 17,400 16,600 210 3,486,000
04/03/2019 16,500 0.10 ▲ 0.61 16,400 17,000 16,500 240 3,960,000
01/03/2019 16,400 -0.40 ▼ -2.44 16,800 16,400 16,400 100 1,640,000
27/02/2019 16,800 0.80 ▲ 4.76 16,000 16,800 16,000 310 5,208,000
26/02/2019 16,000 -0.50 ▼ -3.13 16,500 16,000 16,000 340 5,440,000
22/02/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 30 495,000
21/02/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 350 5,775,000
18/02/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 20 350,000
14/02/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 10 175,000
01/02/2019 16,900 1.40 ▲ 8.28 15,500 17,000 16,000 70 1,183,000
31/01/2019 15,500 -1.40 ▼ -9.03 16,900 15,500 15,500 10 155,000
25/01/2019 16,900 1.00 ▲ 5.92 15,900 16,900 15,400 110 1,859,000
23/01/2019 15,900 -0.50 ▼ -3.14 16,400 15,900 15,100 30,000 477,000,000
22/01/2019 16,400 0.90 ▲ 5.49 15,500 16,800 15,400 270,000 4,428,000,000
19/01/2019 15,400 -0.20 ▼ -1.30 15,600 15,400 14,800 30,000 462,000,000
02/01/2019 15,700 -0.10 ▼ -0.64 15,800 15,700 15,700 500 7,850,000
28/12/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
27/12/2018 15,800 0.70 ▲ 4.43 15,100 15,800 15,800 100 1,580,000
26/12/2018 15,300 -0.10 ▼ -0.65 15,400 15,800 14,800 2,900 44,370,000
25/12/2018 15,400 -0.50 ▼ -3.25 15,900 15,400 15,400 200 3,080,000
24/12/2018 15,900 0.00 ■■ 0.00 15,900 15,900 14,500 2,600 41,340,000
21/12/2018 15,900 0.00 ■■ 0.00 15,900 16,000 15,900 200 3,180,000
20/12/2018 15,900 0.20 ▲ 1.26 15,700 16,400 14,600 1,300 20,670,000
19/12/2018 15,700 -1.10 ▼ -7.01 16,800 15,700 15,700 200 3,140,000
18/12/2018 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
17/12/2018 16,800 0.90 ▲ 5.36 15,900 16,800 16,800 100 1,680,000
14/12/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
13/12/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
12/12/2018 15,900 0.30 ▲ 1.89 15,600 15,900 14,900 1,400 22,260,000
11/12/2018 15,600 -0.30 ▼ -1.92 15,900 15,600 14,700 200 3,120,000
10/12/2018 15,900 -0.10 ▼ -0.63 16,000 16,300 15,000 1,300 20,670,000
07/12/2018 16,000 -0.50 ▼ -3.13 16,500 16,000 15,300 200 3,200,000
06/12/2018 16,500 -16.50 ▼ -100.00 16,500 0 0 0 0
05/12/2018 16,500 0.00 ■■ 0.00 16,500 16,500 15,600 8,900 146,850,000
04/12/2018 16,500 -0.40 ▼ -2.42 16,900 16,500 15,600 3,100 51,150,000
03/12/2018 16,900 -0.10 ▼ -0.59 17,000 16,900 15,700 500 8,450,000
29/11/2018 17,000 0.60 ▲ 3.53 16,400 17,600 15,800 10,200 173,400,000
28/11/2018 16,400 0.50 ▲ 3.05 15,900 16,400 15,400 2,100 34,440,000
27/11/2018 15,900 -1.10 ▼ -6.92 17,000 16,500 15,300 13,100 208,290,000
26/11/2018 17,000 -17.00 ▼ -100.00 17,000 0 0 0 0
23/11/2018 17,000 -17.00 ▼ -100.00 17,000 0 0 0 0
22/11/2018 17,000 -17.00 ▼ -100.00 17,000 0 0 0 0
21/11/2018 17,000 -17.00 ▼ -100.00 17,000 0 0 0 0
20/11/2018 17,000 -17.00 ▼ -100.00 17,000 0 0 0 0
19/11/2018 17,000 0.20 ▲ 1.18 16,800 17,000 17,000 100 1,700,000
16/11/2018 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
15/11/2018 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
14/11/2018 16,800 0.00 ■■ 0.00 16,800 17,200 16,800 200 3,360,000
13/11/2018 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
12/11/2018 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
09/11/2018 16,800 0.30 ▲ 1.79 16,500 16,800 16,800 100 1,680,000
08/11/2018 16,500 0.60 ▲ 3.64 15,900 16,500 16,500 100 1,650,000
07/11/2018 15,900 -0.10 ▼ -0.63 16,000 15,900 15,900 100 1,590,000
06/11/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
05/11/2018 16,000 0.20 ▲ 1.25 15,800 16,000 14,700 200 3,200,000
02/11/2018 15,800 -1.20 ▼ -7.59 17,000 15,800 15,300 300 4,740,000
01/11/2018 17,000 -17.00 ▼ -100.00 17,000 0 0 0 0
31/10/2018 17,000 0.60 ▲ 3.53 16,400 17,000 16,000 19,800 336,600,000
30/10/2018 16,400 -16.40 ▼ -100.00 16,400 0 0 0 0
29/10/2018 16,400 0.50 ▲ 3.05 15,900 16,400 16,400 100 1,640,000
26/10/2018 15,900 0.50 ▲ 3.14 15,400 16,500 15,000 25,900 411,810,000
25/10/2018 15,400 -0.50 ▼ -3.25 15,900 15,400 15,400 5,200 80,080,000
24/10/2018 15,900 0.00 ■■ 0.00 15,900 15,900 15,200 12,600 200,340,000
23/10/2018 15,900 -0.30 ▼ -1.89 16,200 16,000 15,100 22,100 351,390,000
22/10/2018 16,200 -0.20 ▼ -1.23 16,400 16,300 15,100 600 9,720,000
19/10/2018 16,400 0.00 ■■ 0.00 16,400 17,000 15,000 2,400 39,360,000
18/10/2018 16,400 -16.40 ▼ -100.00 16,400 0 0 0 0
17/10/2018 16,400 -16.40 ▼ -100.00 16,400 0 0 0 0
16/10/2018 16,400 0.40 ▲ 2.44 16,000 16,500 15,800 7,300 119,720,000
15/10/2018 16,000 0.10 ▲ 0.63 15,900 16,000 16,000 100 1,600,000
12/10/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
11/10/2018 15,900 -0.10 ▼ -0.63 16,000 16,000 15,100 700 11,130,000
10/10/2018 16,000 -1.00 ▼ -6.25 17,000 16,000 15,400 200 3,200,000
09/10/2018 17,000 -17.00 ▼ -100.00 17,000 0 0 0 0
08/10/2018 17,000 -17.00 ▼ -100.00 17,000 0 0 0 0
05/10/2018 17,000 1.30 ▲ 7.65 15,700 17,000 17,000 100 1,700,000
04/10/2018 15,700 -0.30 ▼ -1.91 16,000 15,700 15,100 800 12,560,000
03/10/2018 16,000 0.20 ▲ 1.25 15,800 16,000 15,400 1,900 30,400,000
02/10/2018 15,800 -0.10 ▼ -0.63 15,900 15,800 15,100 300 4,740,000
01/10/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
28/09/2018 15,900 0.70 ▲ 4.40 15,200 16,000 15,000 1,100 17,490,000
27/09/2018 15,200 -1.30 ▼ -8.55 16,500 15,200 15,200 700 10,640,000
26/09/2018 16,500 0.70 ▲ 4.24 15,800 16,500 14,900 35,500 585,750,000
25/09/2018 15,800 0.00 ■■ 0.00 15,800 15,800 14,800 36,000 568,800,000
24/09/2018 15,800 -0.20 ▼ -1.27 16,000 15,800 15,000 9,000 142,200,000
21/09/2018 16,000 0.20 ▲ 1.25 15,800 16,000 15,900 500 8,000,000
20/09/2018 15,800 -0.10 ▼ -0.63 15,900 15,800 15,100 2,800 44,240,000
19/09/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
18/09/2018 15,900 0.70 ▲ 4.40 15,200 15,900 15,900 100 1,590,000
17/09/2018 15,200 0.20 ▲ 1.32 15,000 15,200 15,000 1,000 15,200,000
14/09/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 600 9,000,000
13/09/2018 15,000 0.10 ▲ 0.67 14,900 15,000 14,900 700 10,500,000
12/09/2018 14,900 0.00 ■■ 0.00 14,900 15,300 14,900 5,800 86,420,000
11/09/2018 14,900 -1.10 ▼ -7.38 16,000 14,900 14,900 300 4,470,000
10/09/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
07/09/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
06/09/2018 16,000 0.50 ▲ 3.13 15,500 16,000 16,000 100 1,600,000
05/09/2018 15,500 -15.50 ▼ -100.00 15,500 0 0 0 0
04/09/2018 15,500 -0.50 ▼ -3.23 16,000 15,500 14,800 500 7,750,000
31/08/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
30/08/2018 16,000 0.50 ▲ 3.13 15,500 16,000 16,000 100 1,600,000
29/08/2018 16,000 0.20 ▲ 1.25 15,800 16,000 15,500 6,500 104,000,000
28/08/2018 15,800 -15.80 ▼ -100.00 15,100 0 0 0 0
27/08/2018 15,800 0.70 ▲ 4.43 15,100 15,800 14,500 7,200 113,760,000
24/08/2018 15,100 0.20 ▲ 1.32 14,900 15,100 15,100 100 1,510,000
23/08/2018 14,900 -0.10 ▼ -0.67 15,000 14,900 14,500 1,800 26,820,000
22/08/2018 15,000 -0.40 ▼ -2.67 15,400 15,000 14,500 500 7,500,000
21/08/2018 15,400 0.40 ▲ 2.60 15,000 15,400 15,400 100 1,540,000
20/08/2018 15,000 -0.50 ▼ -3.33 15,500 16,000 14,500 4,500 67,500,000
17/08/2018 15,500 -15.50 ▼ -100.00 15,500 0 0 0 0
16/08/2018 15,500 -0.50 ▼ -3.23 16,000 16,500 14,500 28,400 440,200,000
15/08/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
14/08/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
13/08/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
10/08/2018 16,000 0.40 ▲ 2.50 15,600 16,000 16,000 100 1,600,000
09/08/2018 15,600 -15.60 ▼ -100.00 15,600 0 0 0 0
08/08/2018 15,600 0.00 ■■ 0.00 15,600 17,000 15,600 1,000 15,600,000
07/08/2018 15,600 -0.40 ▼ -2.56 16,000 15,600 14,500 300 4,680,000
06/08/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
03/08/2018 16,000 -0.50 ▼ -3.13 16,500 16,000 16,000 500 8,000,000
02/08/2018 16,500 0.50 ▲ 3.03 16,000 16,500 16,500 100 1,650,000
01/08/2018 16,000 -1.00 ▼ -6.25 17,000 16,000 15,500 600 9,600,000
31/07/2018 17,000 0.70 ▲ 4.12 16,300 17,000 17,000 100 1,700,000
30/07/2018 16,300 1.30 ▲ 7.98 15,000 16,400 14,300 12,500 203,750,000
27/07/2018 15,000 0.20 ▲ 1.33 14,800 15,000 14,800 6,400 96,000,000
26/07/2018 14,800 -0.10 ▼ -0.68 14,900 14,800 14,800 500 7,400,000
25/07/2018 14,900 -0.10 ▼ -0.67 15,000 14,900 14,900 100 1,490,000
24/07/2018 15,000 0.00 ■■ 0.00 15,000 15,000 14,200 300 4,500,000
23/07/2018 15,000 -0.50 ▼ -3.33 15,500 15,400 15,000 300 4,500,000
20/07/2018 15,500 -0.30 ▼ -1.94 15,800 15,500 14,500 1,600 24,800,000
19/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
18/07/2018 15,800 1.30 ▲ 8.23 14,500 15,800 14,800 200 3,160,000
17/07/2018 14,500 0.00 ■■ 0.00 14,500 14,900 14,000 300 4,350,000
16/07/2018 14,500 -14.50 ▼ -100.00 14,500 0 0 0 0
13/07/2018 14,500 0.10 ▲ 0.69 14,400 14,500 14,300 5,700 82,650,000
12/07/2018 14,400 0.00 ■■ 0.00 14,400 14,400 14,100 600 8,640,000
11/07/2018 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 6,200 89,280,000
10/07/2018 14,400 -0.10 ▼ -0.69 14,500 14,500 14,400 1,600 23,040,000
09/07/2018 14,500 -0.10 ▼ -0.69 14,600 14,600 14,100 5,700 82,650,000
06/07/2018 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
05/07/2018 14,600 -0.10 ▼ -0.68 14,700 14,600 14,600 300 4,380,000
04/07/2018 14,700 -0.10 ▼ -0.68 14,800 14,700 14,000 1,700 24,990,000
03/07/2018 14,800 -0.50 ▼ -3.38 15,300 15,100 14,000 4,700 69,560,000
29/06/2018 15,500 0.00 ■■ 0.00 15,500 16,400 15,000 3,400 52,700,000
28/06/2018 15,500 -0.30 ▼ -1.94 15,800 15,500 14,600 1,400 21,700,000
27/06/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
26/06/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,000 2,700 42,660,000
25/06/2018 15,800 0.60 ▲ 3.80 15,200 16,100 15,200 800 12,640,000
22/06/2018 15,200 -0.10 ▼ -0.66 15,300 15,200 14,200 2,200 33,440,000
21/06/2018 15,300 0.10 ▲ 0.65 15,200 16,500 15,300 400 6,120,000
20/06/2018 15,200 0.00 ■■ 0.00 15,200 15,200 14,900 4,900 74,480,000
19/06/2018 15,200 -0.30 ▼ -1.97 15,500 15,200 14,500 1,400 21,280,000
18/06/2018 15,500 -0.60 ▼ -3.87 16,100 15,500 15,500 300 4,650,000
15/06/2018 16,100 1.10 ▲ 6.83 15,000 16,400 13,700 9,700 156,170,000
14/06/2018 15,000 -1.40 ▼ -9.33 16,400 16,500 14,900 17,500 262,500,000
13/06/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 500 8,200,000
12/06/2018 16,400 0.10 ▲ 0.61 16,300 17,500 16,000 500 8,200,000
11/06/2018 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 100 1,630,000
08/06/2018 16,300 0.20 ▲ 1.23 16,100 16,300 16,300 100 1,630,000
07/06/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 200 3,220,000
06/06/2018 16,100 -0.40 ▼ -2.48 16,500 16,100 16,100 100 1,610,000
05/06/2018 16,500 -16.50 ▼ -100.00 16,500 0 0 0 0
04/06/2018 16,500 -0.30 ▼ -1.82 16,800 16,500 16,500 300 4,950,000
01/06/2018 16,800 0.30 ▲ 1.79 16,500 17,000 16,600 700 11,760,000
31/05/2018 16,500 0.00 ■■ 0.00 16,500 17,000 16,500 1,500 24,750,000
30/05/2018 16,500 -0.40 ▼ -2.42 16,900 16,500 16,000 300 4,950,000
29/05/2018 16,900 -16.90 ▼ -100.00 16,900 0 0 0 0
28/05/2018 16,900 0.50 ▲ 2.96 16,400 17,800 16,400 1,000 16,900,000
25/05/2018 16,400 -1.20 ▼ -7.32 17,600 16,500 16,400 900 14,760,000
24/05/2018 17,600 -17.60 ▼ -100.00 17,600 0 0 0 0
23/05/2018 17,600 -17.60 ▼ -100.00 17,600 0 0 0 0
22/05/2018 17,600 -17.60 ▼ -100.00 17,600 0 0 0 0
21/05/2018 17,600 0.80 ▲ 4.55 16,800 17,800 17,600 300 5,280,000
18/05/2018 17,400 -0.40 ▼ -2.30 17,800 17,400 16,200 1,200 20,880,000
17/05/2018 17,800 -17.80 ▼ -100.00 17,800 0 0 0 0
16/05/2018 17,800 -17.80 ▼ -100.00 17,800 0 0 0 0
15/05/2018 17,800 0.00 ■■ 0.00 17,800 17,800 17,000 1,100 19,580,000
14/05/2018 17,800 -17.80 ▼ -100.00 17,800 0 0 0 0
11/05/2018 17,800 -17.80 ▼ -100.00 17,800 0 0 0 0
10/05/2018 17,800 -17.80 ▼ -100.00 17,800 0 0 0 0
09/05/2018 17,800 -17.80 ▼ -100.00 17,800 0 0 0 0
08/05/2018 17,800 -17.80 ▼ -100.00 17,800 0 0 0 0
07/05/2018 17,800 -17.80 ▼ -100.00 17,800 0 0 0 0
04/05/2018 17,800 -1.10 ▼ -6.18 18,900 17,800 17,200 1,900 33,820,000
03/05/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
02/05/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
27/04/2018 18,900 1.00 ▲ 5.29 17,900 19,100 17,600 9,400 177,660,000
26/04/2018 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
24/04/2018 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
23/04/2018 17,900 0.60 ▲ 3.35 17,300 17,900 17,000 400 7,160,000
20/04/2018 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 100 1,730,000
19/04/2018 17,300 -0.60 ▼ -3.47 17,900 17,300 16,300 300 5,190,000
18/04/2018 17,900 0.00 ■■ 0.00 17,900 17,900 17,000 600 10,740,000
13/04/2018 17,200 -1.30 ▼ -7.56 18,500 17,200 17,200 100 1,720,000
12/04/2018 18,500 -18.50 ▼ -100.00 18,500 0 0 0 0
11/04/2018 18,500 0.50 ▲ 2.70 18,000 18,500 18,500 900 16,650,000
10/04/2018 18,000 -1.00 ▼ -5.56 19,000 18,000 18,000 100 1,800,000
09/04/2018 19,000 -0.50 ▼ -2.63 19,500 19,000 19,000 100 1,900,000
06/04/2018 19,500 0.00 ■■ 0.00 19,500 19,500 17,700 300 5,850,000
05/04/2018 19,500 -0.50 ▼ -2.56 20,000 21,000 18,000 1,400 27,300,000
04/04/2018 20,000 -20.00 ▼ -100.00 20,000 0 0 0 0
03/04/2018 20,000 -20.00 ▼ -100.00 20,000 0 0 0 0
02/04/2018 20,000 0.50 ▲ 2.50 19,500 20,000 20,000 100 2,000,000
30/03/2018 19,500 1.60 ▲ 8.21 17,900 19,500 17,900 3,000 58,500,000
29/03/2018 17,900 0.60 ▲ 3.35 17,300 17,900 17,900 400 7,160,000
28/03/2018 17,300 -1.60 ▼ -9.25 18,900 17,300 17,300 100 1,730,000
27/03/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
26/03/2018 18,900 0.00 ■■ 0.00 18,900 18,900 17,100 200 3,780,000
23/03/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
22/03/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
21/03/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
20/03/2018 18,900 0.00 ■■ 0.00 18,900 18,900 17,500 1,300 24,570,000
19/03/2018 18,900 1.10 ▲ 5.82 17,800 19,000 17,800 2,000 37,800,000
16/03/2018 17,800 1.10 ▲ 6.18 16,700 18,000 17,800 200 3,560,000
15/03/2018 16,700 -1.20 ▼ -7.19 17,900 19,000 16,700 300 5,010,000
14/03/2018 17,900 0.30 ▲ 1.68 17,600 18,000 17,400 6,700 119,930,000
13/03/2018 17,600 -0.10 ▼ -0.57 17,700 17,600 17,600 500 8,800,000
12/03/2018 17,700 -0.20 ▼ -1.13 17,900 17,700 17,700 200 3,540,000
09/03/2018 17,900 0.40 ▲ 2.23 17,500 17,900 17,800 300 5,370,000
08/03/2018 17,500 -0.30 ▼ -1.71 17,800 17,800 16,600 1,700 29,750,000
07/03/2018 17,800 -0.20 ▼ -1.12 18,000 18,000 16,600 600 10,680,000
06/03/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
05/03/2018 18,000 0.10 ▲ 0.56 17,900 18,000 18,000 100 1,800,000
02/03/2018 17,900 0.40 ▲ 2.23 17,500 17,900 16,300 4,200 75,180,000
01/03/2018 17,500 0.00 ■■ 0.00 17,500 18,000 17,500 300 5,250,000
28/02/2018 17,500 0.50 ▲ 2.86 17,000 18,000 17,300 900 15,750,000
27/02/2018 17,000 -1.00 ▼ -5.88 18,000 19,000 17,000 16,700 283,900,000
26/02/2018 18,000 0.10 ▲ 0.56 17,900 18,100 17,000 6,200 111,600,000
22/02/2018 17,900 0.40 ▲ 2.23 17,500 18,200 17,800 6,400 114,560,000
21/02/2018 17,500 0.30 ▲ 1.71 17,200 17,900 17,500 1,900 33,250,000
13/02/2018 17,200 0.10 ▲ 0.58 17,100 17,500 17,000 2,400 41,280,000
12/02/2018 17,100 -0.10 ▼ -0.58 17,200 18,400 16,200 2,000 34,200,000
09/02/2018 17,200 -0.70 ▼ -4.07 17,900 17,700 16,200 4,500 77,400,000
08/02/2018 17,900 0.40 ▲ 2.23 17,500 18,900 17,900 600 10,740,000
07/02/2018 17,500 0.10 ▲ 0.57 17,400 18,900 17,500 200 3,500,000
06/02/2018 17,400 1.10 ▲ 6.32 16,300 17,500 16,200 30,700 534,180,000
05/02/2018 16,300 -1.70 ▼ -10.43 18,000 19,400 16,300 2,900 47,270,000
02/02/2018 18,000 -1.00 ▼ -5.56 19,000 18,000 18,000 4,100 73,800,000
01/02/2018 19,000 -0.50 ▼ -2.63 19,500 19,000 18,200 600 11,400,000
31/01/2018 19,500 1.50 ▲ 7.69 18,000 19,500 17,000 16,600 323,700,000
30/01/2018 18,000 -0.40 ▼ -2.22 18,400 18,000 18,000 2,600 46,800,000
29/01/2018 18,400 -0.60 ▼ -3.26 19,000 18,400 18,400 1,100 20,240,000
26/01/2018 19,000 0.80 ▲ 4.21 18,200 19,000 19,000 100 1,900,000
25/01/2018 18,200 -1.80 ▼ -9.89 20,000 19,500 18,200 3,900 70,980,000
24/01/2018 20,000 0.50 ▲ 2.50 19,500 20,000 18,500 5,200 104,000,000
23/01/2018 19,500 -19.50 ▼ -100.00 19,500 0 0 0 0
22/01/2018 19,500 0.20 ▲ 1.03 19,300 20,000 18,000 2,200 42,900,000
19/01/2018 19,300 -0.60 ▼ -3.11 19,900 21,000 18,200 2,800 54,040,000
18/01/2018 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
17/01/2018 19,900 -1.50 ▼ -7.54 21,400 19,900 19,300 400 7,960,000
16/01/2018 21,400 -21.40 ▼ -100.00 21,400 0 0 0 0
15/01/2018 21,400 -0.10 ▼ -0.47 21,500 21,400 19,500 3,800 81,320,000
12/01/2018 21,500 -21.50 ▼ -100.00 21,500 0 0 0 0
11/01/2018 21,500 -21.50 ▼ -100.00 21,500 0 0 0 0
10/01/2018 21,500 -0.40 ▼ -1.86 21,900 21,500 20,000 1,800 38,700,000
09/01/2018 21,900 -0.30 ▼ -1.37 22,200 21,900 21,500 300 6,570,000
08/01/2018 22,200 -22.20 ▼ -100.00 22,200 0 0 0 0
05/01/2018 22,200 0.20 ▲ 0.90 22,000 23,000 20,000 800 17,760,000
03/01/2018 20,300 -0.70 ▼ -3.45 21,000 22,800 20,300 800 16,240,000
02/01/2018 21,000 0.10 ▲ 0.48 20,900 22,900 21,000 400 8,400,000
29/12/2017 20,900 0.90 ▲ 4.31 20,000 22,000 18,600 12,000 250,800,000
28/12/2017 20,000 1.50 ▲ 7.50 18,500 20,000 18,500 6,100 122,000,000
27/12/2017 22,700 -1.80 ▼ -7.93 24,500 24,400 22,700 7,800 177,060,000
26/12/2017 24,500 1.90 ▲ 7.76 22,600 24,500 22,000 24,600 602,700,000
25/12/2017 22,600 -0.10 ▼ -0.44 22,700 22,900 21,000 3,500 79,100,000
22/12/2017 22,700 1.30 ▲ 5.73 21,400 23,000 21,800 2,200 49,940,000
21/12/2017 21,400 -0.20 ▼ -0.93 21,600 21,400 21,000 300 6,420,000
20/12/2017 21,600 -0.10 ▼ -0.46 21,700 21,600 20,200 5,100 110,160,000
19/12/2017 21,700 0.00 ■■ 0.00 21,700 21,700 20,400 1,000 21,700,000
18/12/2017 20,900 -1.00 ▼ -4.78 21,900 20,900 20,500 600 12,540,000
15/12/2017 21,900 0.70 ▲ 3.20 21,200 21,900 21,900 100 2,190,000
14/12/2017 22,000 0.50 ▲ 2.27 21,500 22,000 22,000 100 2,200,000
13/12/2017 22,000 -0.40 ▼ -1.82 22,400 22,100 20,300 4,200 92,400,000
12/12/2017 21,500 -1.00 ▼ -4.65 22,500 21,500 21,500 500 10,750,000
11/12/2017 22,500 0.00 ■■ 0.00 0 0 0 0 0
08/12/2017 22,500 0.50 ▲ 2.27 23,000 23,000 21,500 3,100 69,750,000
07/12/2017 22,000 0.10 ▲ 0.46 22,400 22,400 20,500 2,300 50,600,000
06/12/2017 21,900 -1.10 ▼ -4.78 20,800 22,400 20,700 6,100 133,590,000
05/12/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
04/12/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
01/12/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
30/11/2017 23,000 0.20 ▲ 0.88 23,000 23,000 23,000 100 2,300,000
29/11/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
28/11/2017 22,800 -0.10 ▼ -0.44 21,500 22,800 21,500 7,600 173,280,000
27/11/2017 22,900 0.50 ▲ 2.23 22,900 22,900 22,900 100 2,290,000
24/11/2017 22,400 1.60 ▲ 7.69 22,400 22,400 22,400 100 2,240,000
23/11/2017 20,800 -2.10 ▼ -9.17 20,800 20,800 20,800 1,200 24,960,000
22/11/2017 22,900 -0.10 ▼ -0.43 22,800 22,900 22,000 1,200 27,480,000
21/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
20/11/2017 23,000 0.40 ▲ 1.77 23,000 23,000 23,000 100 2,300,000
17/11/2017 22,600 -0.30 ▼ -1.31 23,000 23,000 21,000 1,400 31,640,000
16/11/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
15/11/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
14/11/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
13/11/2017 22,900 0.40 ▲ 1.78 22,900 22,900 22,900 100 2,290,000
10/11/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
09/11/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
08/11/2017 22,500 -0.40 ▼ -1.75 21,300 22,500 21,300 200 4,500,000
07/11/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
06/11/2017 22,900 0.20 ▲ 0.88 20,500 24,500 20,500 2,100 48,090,000
03/11/2017 22,700 0.20 ▲ 0.89 22,900 23,000 22,700 400 9,080,000
02/11/2017 22,500 -0.30 ▼ -1.32 22,700 24,500 22,500 700 15,750,000
01/11/2017 22,800 -1.70 ▼ -6.94 22,800 22,800 22,800 200 4,560,000
31/10/2017 24,500 2.10 ▲ 9.38 22,300 24,500 22,000 18,600 455,700,000
30/10/2017 22,400 -0.20 ▼ -0.88 22,400 22,900 20,600 1,100 24,640,000
27/10/2017 22,600 0.00 ■■ 0.00 21,000 22,600 20,500 800 18,080,000
26/10/2017 22,600 1.70 ▲ 8.13 22,400 22,800 22,400 300 6,780,000
25/10/2017 20,900 -2.00 ▼ -8.73 20,700 22,600 20,700 11,200 234,080,000
24/10/2017 22,900 0.20 ▲ 0.88 22,600 22,900 22,600 200 4,580,000
23/10/2017 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
20/10/2017 22,700 0.30 ▲ 1.34 22,400 23,000 21,000 600 13,620,000
19/10/2017 22,400 0.90 ▲ 4.19 22,400 22,400 22,400 100 2,240,000
18/10/2017 21,500 -0.50 ▼ -2.27 21,900 22,900 21,400 900 19,350,000
17/10/2017 22,000 -0.30 ▼ -1.35 20,600 22,000 20,500 2,700 59,400,000
16/10/2017 22,300 -0.10 ▼ -0.45 21,000 22,300 20,600 1,100 24,530,000
13/10/2017 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
12/10/2017 22,400 -0.10 ▼ -0.44 22,400 22,400 22,400 300 6,720,000
11/10/2017 22,500 0.20 ▲ 0.90 22,200 22,500 22,200 1,200 27,000,000
10/10/2017 22,300 -0.10 ▼ -0.45 21,000 22,300 20,200 3,100 69,130,000
09/10/2017 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
06/10/2017 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
05/10/2017 22,400 -0.60 ▼ -2.61 21,500 22,400 20,700 12,900 288,960,000
04/10/2017 23,000 -1.80 ▼ -7.26 22,400 23,000 22,400 200 4,600,000
03/10/2017 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
02/10/2017 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
29/09/2017 24,800 2.10 ▲ 9.25 21,500 24,800 21,000 16,700 414,160,000
28/09/2017 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
27/09/2017 22,700 0.70 ▲ 3.18 22,400 22,900 19,900 4,200 95,340,000
26/09/2017 22,000 -0.80 ▼ -3.51 21,100 22,000 21,000 8,100 178,200,000
25/09/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
22/09/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 60 1,368,000
21/09/2017 22,800 -0.20 ▼ -0.87 21,500 22,800 21,500 600 13,680,000
20/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
19/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
18/09/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
15/09/2017 23,000 1.40 ▲ 6.48 22,000 23,000 21,000 23,500 540,500,000
14/09/2017 21,600 0.10 ▲ 0.47 21,500 21,600 21,500 21,000 453,600,000
13/09/2017 21,500 0.00 ■■ 0.00 20,500 21,500 20,500 5,800 124,700,000
12/09/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
11/09/2017 21,500 -0.10 ▼ -0.46 21,500 21,500 21,500 1,500 32,250,000
08/09/2017 21,600 -2.40 ▼ -10.00 21,600 21,600 21,600 8,000 172,800,000
07/09/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
06/09/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
05/09/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
01/09/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
31/08/2017 24,000 1.10 ▲ 4.80 24,000 24,000 24,000 100 2,400,000
30/08/2017 22,900 1.50 ▲ 7.01 22,900 22,900 22,900 100 2,290,000
29/08/2017 21,400 -1.60 ▼ -6.96 21,000 21,400 20,700 1,500 32,100,000
28/08/2017 23,000 1.00 ▲ 4.55 23,000 23,000 23,000 100 2,300,000
25/08/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
24/08/2017 22,000 0.30 ▲ 1.38 22,000 22,000 22,000 100 2,200,000
23/08/2017 21,700 -0.30 ▼ -1.36 21,000 21,700 21,000 600 13,020,000
22/08/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
21/08/2017 22,000 -0.50 ▼ -2.22 21,000 22,000 21,000 2,000 44,000,000
18/08/2017 22,500 0.00 ■■ 0.00 21,000 22,500 20,500 25,600 576,000,000
17/08/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
16/08/2017 22,500 1.30 ▲ 6.13 21,000 22,900 19,500 3,900 87,750,000
15/08/2017 21,200 -1.80 ▼ -7.83 21,200 21,200 21,200 1,000 21,200,000
14/08/2017 23,000 -2.00 ▼ -8.00 23,000 23,000 23,000 2,200 50,600,000
11/08/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
10/08/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
09/08/2017 25,000 0.20 ▲ 0.81 25,000 25,000 25,000 100 2,500,000
08/08/2017 24,800 -0.20 ▼ -0.80 25,000 27,000 22,500 4,300 106,640,000
07/08/2017 25,000 1.50 ▲ 6.38 23,500 25,800 23,000 4,200 105,000,000
04/08/2017 23,500 0.70 ▲ 3.07 22,800 23,500 22,800 1,800 42,300,000
03/08/2017 22,800 1.80 ▲ 8.57 21,000 23,000 21,000 8,200 186,960,000
02/08/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 4,600 96,600,000
01/08/2017 21,000 -0.20 ▼ -0.94 20,500 21,000 20,200 13,500 283,500,000
31/07/2017 21,200 -0.20 ▼ -0.93 19,600 21,200 19,400 4,700 99,640,000
28/07/2017 21,400 -0.10 ▼ -0.47 21,100 21,500 20,100 5,700 121,980,000
27/07/2017 21,500 0.30 ▲ 1.42 21,000 21,500 21,000 900 19,350,000
26/07/2017 21,200 -0.10 ▼ -0.47 20,500 21,200 20,000 6,100 129,320,000
25/07/2017 21,300 -0.30 ▼ -1.39 21,000 21,400 21,000 400 8,520,000
24/07/2017 21,600 -0.10 ▼ -0.46 22,000 22,000 19,700 4,000 86,400,000
21/07/2017 21,700 -0.70 ▼ -3.12 20,400 21,700 20,300 1,100 23,870,000
20/07/2017 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
19/07/2017 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 1,000 22,400,000
18/07/2017 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
17/07/2017 22,400 -0.30 ▼ -1.32 20,600 22,400 20,600 1,100 24,640,000
14/07/2017 22,700 0.10 ▲ 0.44 20,700 22,700 20,700 2,500 56,750,000
13/07/2017 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
12/07/2017 22,600 0.20 ▲ 0.89 20,300 22,700 20,300 4,500 101,700,000
11/07/2017 22,400 0.00 ■■ 0.00 21,900 22,400 21,900 1,600 35,840,000
10/07/2017 22,400 0.90 ▲ 4.19 20,500 22,400 20,500 2,500 56,000,000
07/07/2017 21,500 1.00 ▲ 4.88 21,300 21,500 21,300 2,600 55,900,000
06/07/2017 20,500 -0.50 ▼ -2.38 20,500 20,500 20,500 1,900 38,950,000
05/07/2017 21,000 1.70 ▲ 8.81 21,100 21,100 19,300 1,200 25,200,000
04/07/2017 19,300 -1.20 ▼ -5.85 20,000 20,500 19,200 2,400 46,320,000
03/07/2017 20,500 -1.30 ▼ -5.96 20,200 21,800 20,200 6,300 129,150,000
30/06/2017 21,800 0.30 ▲ 1.40 20,500 21,800 20,500 2,000 43,600,000
29/06/2017 21,500 -0.30 ▼ -1.38 20,800 21,500 20,800 1,100 23,650,000
28/06/2017 21,800 -0.10 ▼ -0.46 21,800 21,800 20,600 2,600 56,680,000
27/06/2017 21,900 0.00 ■■ 0.00 21,500 21,900 21,500 1,000 21,900,000
26/06/2017 21,900 -0.60 ▼ -2.67 20,500 21,900 20,500 1,100 24,090,000
23/06/2017 22,500 0.00 ■■ 0.00 22,700 22,700 20,400 3,600 81,000,000
22/06/2017 22,500 -0.40 ▼ -1.75 20,800 22,500 20,800 600 13,500,000
21/06/2017 22,900 0.00 ■■ 0.00 20,800 22,900 20,800 1,300 29,770,000
20/06/2017 22,900 0.30 ▲ 1.33 22,000 22,900 22,000 3,700 84,730,000
19/06/2017 22,600 0.00 ■■ 0.00 22,900 22,900 22,000 2,700 61,020,000
16/06/2017 22,600 -0.20 ▼ -0.88 22,600 22,600 22,600 200 4,520,000
15/06/2017 22,800 -0.10 ▼ -0.44 20,800 22,900 20,700 3,100 70,680,000
14/06/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
13/06/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
12/06/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
09/06/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
08/06/2017 22,900 -0.30 ▼ -1.29 21,000 22,900 21,000 3,600 82,440,000
07/06/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
06/06/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
05/06/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
02/06/2017 23,200 -0.20 ▼ -0.85 23,200 23,200 23,200 100 2,320,000
01/06/2017 23,400 -0.10 ▼ -0.43 22,900 23,400 22,900 600 14,040,000
31/05/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
30/05/2017 23,500 0.60 ▲ 2.62 23,000 23,500 23,000 1,200 28,200,000
29/05/2017 22,900 0.00 ■■ 0.00 21,100 22,900 21,100 700 16,030,000
26/05/2017 22,900 0.50 ▲ 2.23 23,000 23,000 22,900 200 4,580,000
25/05/2017 22,400 -0.50 ▼ -2.18 22,400 22,400 22,400 1,100 24,640,000
24/05/2017 22,900 -1.00 ▼ -4.18 22,900 22,900 22,900 400 9,160,000
23/05/2017 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
22/05/2017 23,900 0.40 ▲ 1.70 23,900 23,900 23,900 100 2,390,000
19/05/2017 23,500 -0.40 ▼ -1.67 22,000 23,500 21,800 4,100 96,350,000
18/05/2017 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
17/05/2017 23,900 1.00 ▲ 4.37 23,900 23,900 23,900 100 2,390,000
16/05/2017 22,900 -0.10 ▼ -0.43 23,000 23,900 22,900 6,400 146,560,000
15/05/2017 23,000 1.00 ▲ 4.55 23,000 23,000 23,000 100 2,300,000
09/05/2017 22,500 -0.80 ▼ -3.43 22,500 23,200 22,500 3,000 67,500,000
08/05/2017 23,300 -0.50 ▼ -2.10 21,600 23,300 21,600 2,600 60,580,000
05/05/2017 23,800 0.50 ▲ 2.15 21,100 23,800 21,000 14,100 335,580,000
04/05/2017 23,300 0.90 ▲ 4.02 24,000 24,000 22,000 6,400 149,120,000
03/05/2017 22,400 -1.40 ▼ -5.88 22,500 22,900 21,600 3,200 71,680,000
28/04/2017 23,800 1.90 ▲ 8.68 21,900 23,800 21,900 7,700 183,260,000
27/04/2017 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
26/04/2017 21,900 -0.10 ▼ -0.45 21,000 22,000 21,000 1,300 28,470,000
25/04/2017 22,000 -2.00 ▼ -8.33 22,000 23,800 21,700 10,900 239,800,000
24/04/2017 24,000 0.00 ■■ 0.00 22,500 24,000 22,500 4,600 110,400,000
21/04/2017 24,000 2.00 ▲ 9.09 22,000 24,000 22,000 3,200 76,800,000
20/04/2017 22,000 0.00 ■■ 0.00 22,000 22,000 21,000 8,300 182,600,000
19/04/2017 22,000 0.00 ■■ 0.00 22,500 22,500 22,000 3,600 79,200,000
18/04/2017 22,000 -1.00 ▼ -4.35 22,000 22,000 22,000 200 4,400,000
17/04/2017 23,000 1.00 ▲ 4.55 22,500 23,000 22,500 300 6,900,000
14/04/2017 22,000 0.70 ▲ 3.29 22,800 23,300 22,000 3,600 79,200,000
13/04/2017 21,300 -0.60 ▼ -2.74 21,800 21,800 21,300 4,600 97,980,000
12/04/2017 21,900 -0.10 ▼ -0.45 21,300 21,900 21,000 21,300 466,470,000
11/04/2017 22,000 -0.20 ▼ -0.90 21,500 22,200 21,500 9,600 211,200,000
10/04/2017 22,200 0.20 ▲ 0.91 22,500 22,500 21,400 700 15,540,000
07/04/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 2,200 48,400,000
05/04/2017 22,000 -1.40 ▼ -5.98 22,000 23,000 21,500 15,700 345,400,000
04/04/2017 23,400 -0.40 ▼ -1.68 23,500 23,500 22,500 1,000 23,400,000
03/04/2017 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
31/03/2017 23,800 0.20 ▲ 0.85 24,000 24,000 21,500 6,400 152,320,000
30/03/2017 23,600 -0.40 ▼ -1.67 23,800 23,800 23,600 400 9,440,000
29/03/2017 24,000 0.00 ■■ 0.00 24,500 24,500 24,000 400 9,600,000
28/03/2017 24,000 -0.40 ▼ -1.64 24,000 24,000 24,000 600 14,400,000
27/03/2017 24,400 0.40 ▲ 1.67 24,500 24,500 23,700 400 9,760,000
24/03/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,000 48,000,000
23/03/2017 24,000 -0.10 ▼ -0.41 24,500 24,500 24,000 1,100 26,400,000
22/03/2017 24,100 -0.40 ▼ -1.63 24,100 24,300 24,000 5,200 125,320,000
21/03/2017 24,500 0.30 ▲ 1.24 25,000 25,000 23,700 16,700 409,150,000
20/03/2017 24,200 -1.20 ▼ -4.72 24,500 24,900 24,200 6,200 150,040,000
17/03/2017 25,400 0.50 ▲ 2.01 25,400 25,400 25,400 100 2,540,000
16/03/2017 24,900 -0.10 ▼ -0.40 24,500 24,900 24,300 3,100 77,190,000
15/03/2017 25,000 0.10 ▲ 0.40 25,500 25,500 24,500 2,400 60,000,000
14/03/2017 24,900 -0.60 ▼ -2.35 25,000 25,000 24,500 5,500 136,950,000
13/03/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
10/03/2017 25,500 0.00 ■■ 0.00 25,500 25,500 24,500 22,300 568,650,000
09/03/2017 25,500 0.20 ▲ 0.79 24,000 25,500 24,000 15,000 382,500,000
08/03/2017 25,300 0.80 ▲ 3.27 25,300 25,300 25,300 100 2,530,000
07/03/2017 24,500 0.00 ■■ 0.00 25,500 25,500 24,000 5,400 132,300,000
06/03/2017 24,500 -0.30 ▼ -1.21 25,500 25,500 24,500 600 14,700,000
03/03/2017 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
02/03/2017 24,800 -0.70 ▼ -2.75 24,100 24,800 24,000 2,400 59,520,000
01/03/2017 25,500 0.60 ▲ 2.41 25,500 25,500 25,500 100 2,550,000
28/02/2017 24,900 -0.60 ▼ -2.35 25,500 25,500 24,100 2,000 49,800,000
27/02/2017 25,500 0.90 ▲ 3.66 25,500 25,500 25,500 100 2,550,000
24/02/2017 24,600 -0.90 ▼ -3.53 24,800 24,800 24,400 2,100 51,660,000
23/02/2017 25,500 1.00 ▲ 4.08 25,500 25,500 25,500 100 2,550,000
22/02/2017 24,500 -1.00 ▼ -3.92 25,900 25,900 24,500 2,200 53,900,000
21/02/2017 25,500 -0.40 ▼ -1.54 24,500 25,500 24,500 5,600 142,800,000
20/02/2017 25,900 0.70 ▲ 2.78 25,900 25,900 25,900 100 2,590,000
17/02/2017 25,200 -0.70 ▼ -2.70 25,500 25,500 25,200 2,000 50,400,000
16/02/2017 25,900 -0.10 ▼ -0.38 25,000 26,000 25,000 11,900 308,210,000
15/02/2017 26,000 0.50 ▲ 1.96 26,000 26,000 26,000 100 2,600,000
14/02/2017 25,500 -0.50 ▼ -1.92 25,500 25,500 25,500 1,500 38,250,000
13/02/2017 26,000 0.00 ■■ 0.00 25,500 26,000 25,500 1,300 33,800,000
10/02/2017 26,000 0.50 ▲ 1.96 26,000 26,000 26,000 100 2,600,000
09/02/2017 25,500 -0.50 ▼ -1.92 25,500 25,500 25,500 100 2,550,000
08/02/2017 26,000 0.20 ▲ 0.78 25,500 26,000 25,000 2,800 72,800,000
07/02/2017 25,800 -0.20 ▼ -0.77 25,800 25,800 25,800 500 12,900,000
06/02/2017 26,000 0.00 ■■ 0.00 25,500 26,000 25,500 3,000 78,000,000
03/02/2017 26,000 -0.30 ▼ -1.14 26,300 26,400 25,500 4,700 122,200,000
02/02/2017 26,300 -0.10 ▼ -0.38 26,300 26,300 26,300 100 2,630,000
25/01/2017 26,400 0.70 ▲ 2.72 26,500 26,500 25,700 2,600 68,640,000
24/01/2017 25,700 -0.80 ▼ -3.02 25,900 26,400 25,700 2,600 66,820,000
23/01/2017 26,500 0.10 ▲ 0.38 25,100 26,500 25,000 6,300 166,950,000
20/01/2017 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
19/01/2017 26,400 -0.10 ▼ -0.38 25,100 26,500 25,100 2,700 71,280,000
18/01/2017 26,500 -0.30 ▼ -1.12 26,500 26,500 26,500 100 2,650,000
17/01/2017 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
16/01/2017 26,800 0.90 ▲ 3.47 26,000 26,800 26,000 500 13,400,000
13/01/2017 25,900 -0.10 ▼ -0.38 25,900 25,900 25,900 500 12,950,000
12/01/2017 26,000 -0.40 ▼ -1.52 25,000 26,000 25,000 7,000 182,000,000
11/01/2017 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
10/01/2017 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
09/01/2017 26,400 0.40 ▲ 1.54 26,200 27,000 26,000 1,600 42,240,000
06/01/2017 26,000 0.50 ▲ 1.96 25,000 26,000 25,000 5,000 130,000,000
05/01/2017 25,500 -0.30 ▼ -1.16 25,200 25,500 25,200 500 12,750,000
04/01/2017 25,800 0.00 ■■ 0.00 26,000 26,000 25,500 13,500 348,300,000
03/01/2017 25,800 1.30 ▲ 5.31 25,000 26,000 25,000 18,900 487,620,000
30/12/2016 24,500 2.20 ▲ 9.87 24,500 24,500 24,500 200 4,900,000
29/12/2016 22,300 -2.40 ▼ -9.72 22,300 22,300 22,300 2,100 46,830,000
28/12/2016 24,700 -0.20 ▼ -0.80 25,200 25,200 24,700 3,100 76,570,000
27/12/2016 24,900 -0.10 ▼ -0.40 24,900 24,900 24,900 900 22,410,000
26/12/2016 25,000 0.30 ▲ 1.21 25,200 25,200 24,500 3,300 82,500,000
23/12/2016 24,700 0.10 ▲ 0.41 25,500 25,500 24,700 1,700 41,990,000
22/12/2016 24,600 -0.40 ▼ -1.60 24,900 25,000 24,600 2,000 49,200,000
21/12/2016 25,000 -0.50 ▼ -1.96 25,500 26,000 24,800 3,200 80,000,000
20/12/2016 25,500 0.50 ▲ 2.00 25,000 26,500 25,000 1,900 48,450,000
19/12/2016 25,000 -0.20 ▼ -0.79 25,500 25,500 25,000 2,700 67,500,000
16/12/2016 25,200 0.20 ▲ 0.80 25,200 25,200 25,000 1,100 27,720,000
15/12/2016 25,000 -1.00 ▼ -3.85 25,500 25,500 25,000 1,500 37,500,000
14/12/2016 26,000 1.00 ▲ 4.00 24,900 26,000 24,900 2,400 62,400,000
13/12/2016 25,000 -0.40 ▼ -1.57 25,200 25,200 25,000 6,500 162,500,000
12/12/2016 25,400 -1.30 ▼ -4.87 25,100 25,600 24,100 11,900 302,260,000
09/12/2016 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
08/12/2016 26,700 0.80 ▲ 3.09 25,600 26,700 25,600 5,100 136,170,000
07/12/2016 25,900 -0.30 ▼ -1.15 26,700 26,700 25,800 1,000 25,900,000
06/12/2016 26,200 -0.20 ▼ -0.76 26,100 26,400 26,100 3,000 78,600,000
05/12/2016 26,400 -0.30 ▼ -1.12 26,500 26,500 26,400 6,500 171,600,000
02/12/2016 26,700 0.10 ▲ 0.38 26,600 26,700 26,600 1,100 29,370,000
01/12/2016 26,600 0.20 ▲ 0.76 26,700 26,700 26,100 3,700 98,420,000
30/11/2016 26,400 1.30 ▲ 5.18 26,700 26,700 26,000 9,000 237,600,000
29/11/2016 25,100 0.00 ■■ 0.00 0 0 0 0 0
28/11/2016 25,100 0.00 ■■ 0.00 0 0 0 0 0
25/11/2016 25,100 -1.70 ▼ -6.34 0 0 0 0 0
24/11/2016 26,800 1.70 ▲ 6.77 26,800 26,800 26,800 500 13,400,000
23/11/2016 25,100 0.10 ▲ 0.40 25,100 25,100 25,100 1,000 25,100,000
22/11/2016 25,000 -1.10 ▼ -4.21 26,000 26,500 25,000 9,700 242,500,000
21/11/2016 26,100 -0.10 ▼ -0.38 26,300 26,900 26,100 3,100 80,910,000
18/11/2016 26,200 0.10 ▲ 0.38 26,000 26,200 26,000 800 20,960,000
17/11/2016 26,100 -0.20 ▼ -0.76 26,200 26,300 26,000 800 20,880,000
16/11/2016 26,300 1.20 ▲ 4.78 26,300 26,300 26,300 100 2,630,000
15/11/2016 25,100 0.10 ▲ 0.40 26,400 26,400 25,100 500 12,550,000
14/11/2016 25,000 -1.80 ▼ -6.72 25,100 25,100 25,000 1,900 47,500,000
11/11/2016 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
10/11/2016 26,800 0.30 ▲ 1.13 26,800 26,800 26,800 200 5,360,000
09/11/2016 26,500 -0.50 ▼ -1.85 26,000 26,500 26,000 400 10,600,000
08/11/2016 27,000 0.10 ▲ 0.37 27,000 27,000 27,000 0 0
07/11/2016 26,900 0.70 ▲ 2.67 27,000 27,000 26,900 200 5,380,000
04/11/2016 26,200 1.20 ▲ 4.80 25,000 26,200 24,000 600 15,720,000
03/11/2016 25,000 -1.30 ▼ -4.94 25,000 25,000 25,000 3,300 82,500,000
02/11/2016 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
01/11/2016 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
31/10/2016 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
28/10/2016 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 100 2,630,000
27/10/2016 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 100 2,630,000
26/10/2016 26,300 -0.10 ▼ -0.38 26,300 26,300 26,300 1,500 39,450,000
25/10/2016 26,400 0.10 ▲ 0.38 26,400 26,400 26,000 2,300 60,720,000
24/10/2016 26,800 -0.10 ▼ -0.37 26,800 26,800 26,800 100 2,680,000
21/10/2016 26,900 -0.10 ▼ -0.37 25,000 26,900 25,000 1,700 45,730,000
20/10/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 100 2,700,000
19/10/2016 27,000 2.00 ▲ 8.00 27,000 27,000 27,000 100 2,700,000
18/10/2016 25,000 -0.50 ▼ -1.96 25,100 25,100 25,000 9,400 235,000,000
17/10/2016 25,500 -0.30 ▼ -1.16 27,000 27,000 25,500 7,700 196,350,000
14/10/2016 25,800 0.30 ▲ 1.18 26,000 26,000 25,800 1,500 38,700,000
13/10/2016 25,500 0.00 ■■ 0.00 25,600 25,600 25,500 1,500 38,250,000
12/10/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 100 2,550,000
11/10/2016 25,500 -1.00 ▼ -3.77 26,900 26,900 25,500 3,600 91,800,000
10/10/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
07/10/2016 26,500 0.40 ▲ 1.53 27,000 27,000 26,100 2,200 58,300,000
06/10/2016 26,100 -0.80 ▼ -2.97 27,000 27,000 26,100 10,600 276,660,000
05/10/2016 26,900 0.40 ▲ 1.51 27,000 27,000 26,300 7,500 201,750,000
04/10/2016 26,500 1.00 ▲ 3.92 26,000 26,500 26,000 4,500 119,250,000
03/10/2016 25,500 -1.40 ▼ -5.20 26,000 26,000 25,500 13,300 339,150,000
30/09/2016 26,900 0.90 ▲ 3.46 27,000 27,000 25,000 2,300 61,870,000
29/09/2016 26,000 0.00 ■■ 0.00 25,900 26,000 25,900 3,300 85,800,000
28/09/2016 26,000 1.00 ▲ 4.00 26,000 26,000 26,000 100 2,600,000
27/09/2016 25,000 -1.00 ▼ -3.85 25,700 25,800 25,000 8,500 212,500,000
26/09/2016 26,000 1.00 ▲ 4.00 26,000 26,000 26,000 100 2,600,000
23/09/2016 25,000 0.00 ■■ 0.00 26,000 26,000 25,000 5,100 127,500,000
22/09/2016 25,000 -0.20 ▼ -0.79 26,000 26,000 25,000 1,100 27,500,000
21/09/2016 25,200 -0.10 ▼ -0.40 26,000 26,000 25,200 7,500 189,000,000
20/09/2016 25,300 -0.20 ▼ -0.78 26,000 26,000 25,200 3,100 78,430,000
19/09/2016 25,500 -1.60 ▼ -5.90 27,000 27,000 25,500 2,200 56,100,000
16/09/2016 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
15/09/2016 27,100 1.10 ▲ 4.23 27,000 27,100 27,000 200 5,420,000
14/09/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
13/09/2016 26,000 1.00 ▲ 4.00 26,000 26,000 26,000 100 2,600,000
12/09/2016 25,000 -1.00 ▼ -3.85 25,000 25,000 25,000 1,400 35,000,000
09/09/2016 26,000 -1.10 ▼ -4.06 27,100 27,100 26,000 200 5,200,000
08/09/2016 27,100 2.30 ▲ 9.27 26,000 27,100 26,000 200 5,420,000
07/09/2016 24,800 -2.20 ▼ -8.15 24,800 24,800 24,800 800 19,840,000
06/09/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
05/09/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
01/09/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
31/08/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 100 2,700,000
30/08/2016 27,000 1.80 ▲ 7.14 25,300 27,000 25,300 3,100 83,700,000
29/08/2016 25,200 -0.20 ▼ -0.79 27,000 27,000 25,200 2,100 52,920,000
26/08/2016 25,400 -2.00 ▼ -7.30 25,000 25,400 25,000 4,700 119,380,000
25/08/2016 27,400 1.70 ▲ 6.61 27,400 27,400 27,400 100 2,740,000
24/08/2016 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
23/08/2016 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
22/08/2016 25,700 -0.30 ▼ -1.15 25,700 25,700 25,700 0 0
19/08/2016 26,000 0.00 ■■ 0.00 26,000 26,000 25,200 9,800 254,800,000
18/08/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
17/08/2016 26,000 1.00 ▲ 4.00 26,000 26,000 26,000 200 5,200,000
16/08/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 17,800 445,000,000
15/08/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
12/08/2016 25,000 0.30 ▲ 1.21 25,000 25,000 25,000 600 15,000,000
11/08/2016 24,700 -0.30 ▼ -1.20 24,700 24,700 24,500 5,900 145,730,000
10/08/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
09/08/2016 25,000 -1.00 ▼ -3.85 24,700 25,000 24,700 6,200 155,000,000
08/08/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
05/08/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 100 2,600,000
04/08/2016 26,000 0.80 ▲ 3.17 25,900 26,000 25,900 9,800 254,800,000
03/08/2016 25,200 -0.30 ▼ -1.18 25,200 25,200 25,200 0 0
02/08/2016 25,500 0.30 ▲ 1.19 25,400 25,500 24,700 9,300 237,150,000
01/08/2016 25,200 0.50 ▲ 2.02 24,700 26,100 24,700 43,100 1,086,120,000
29/07/2016 24,700 0.50 ▲ 2.07 24,500 24,700 24,500 9,300 229,710,000
28/07/2016 24,200 -0.30 ▼ -1.22 23,500 24,800 23,500 2,500 60,500,000
27/07/2016 24,500 0.90 ▲ 3.81 24,900 24,900 24,500 1,300 31,850,000
26/07/2016 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 3,200 75,520,000
25/07/2016 23,600 0.00 ■■ 0.00 23,500 24,000 23,500 5,200 122,720,000
22/07/2016 23,600 -0.90 ▼ -3.67 24,900 24,900 23,600 47,300 1,116,280,000
21/07/2016 24,500 -0.50 ▼ -2.00 24,600 24,600 24,500 5,500 134,750,000
20/07/2016 25,000 0.40 ▲ 1.63 24,900 25,000 24,800 12,700 317,500,000
19/07/2016 24,600 -0.40 ▼ -1.60 24,500 24,600 24,500 7,500 184,500,000
18/07/2016 25,000 2.30 ▲ 10.13 22,600 25,500 22,600 7,800 195,000,000
15/07/2016 22,700 -3.20 ▼ -12.36 24,900 25,000 22,500 55,500 1,259,850,000
14/07/2016 25,900 0.00 ■■ 0.00 26,000 26,000 23,700 400 10,360,000
13/07/2016 25,900 -0.60 ▼ -2.26 24,200 25,900 24,200 8,800 227,920,000
12/07/2016 26,500 1.00 ▲ 3.92 26,000 26,500 24,600 6,800 180,200,000
11/07/2016 25,500 0.50 ▲ 2.00 27,000 27,000 25,500 6,000 153,000,000
08/07/2016 25,000 1.90 ▲ 8.23 23,100 25,200 23,000 36,100 902,500,000
07/07/2016 23,100 0.60 ▲ 2.67 23,000 23,100 22,900 17,300 399,630,000
06/07/2016 22,500 0.00 ■■ 0.00 22,700 22,700 22,500 2,000 45,000,000
05/07/2016 22,500 -0.50 ▼ -2.17 22,500 22,500 22,300 800 18,000,000
04/07/2016 23,000 0.10 ▲ 0.44 22,500 23,000 22,000 3,700 85,100,000
01/07/2016 22,900 0.00 ■■ 0.00 22,900 22,900 21,600 2,900 66,410,000
30/06/2016 22,900 -0.30 ▼ -1.29 22,500 22,900 22,500 1,800 41,220,000
29/06/2016 23,200 1.00 ▲ 4.50 22,900 23,200 22,900 2,500 58,000,000
28/06/2016 22,200 0.00 ■■ 0.00 22,300 23,000 22,000 12,400 275,280,000
27/06/2016 22,200 -0.30 ▼ -1.33 22,300 22,300 22,200 3,700 82,140,000
24/06/2016 22,500 -0.40 ▼ -1.75 22,500 22,500 22,500 1,800 40,500,000
23/06/2016 22,900 0.00 ■■ 0.00 23,000 23,000 22,200 3,900 89,310,000
22/06/2016 22,900 -0.20 ▼ -0.87 24,000 24,000 22,900 1,200 27,480,000
21/06/2016 23,100 1.10 ▲ 5.00 22,200 23,100 22,200 1,000 23,100,000
20/06/2016 22,000 -1.00 ▼ -4.35 22,000 22,900 21,700 5,100 112,200,000
17/06/2016 23,000 0.00 ■■ 0.00 21,500 23,500 21,500 3,700 85,100,000
16/06/2016 23,000 0.10 ▲ 0.44 23,000 23,200 23,000 3,600 82,800,000
15/06/2016 22,900 0.30 ▲ 1.33 22,600 23,500 22,600 12,700 290,830,000
14/06/2016 22,600 1.00 ▲ 4.63 22,400 22,600 22,400 600 13,560,000
13/06/2016 21,600 -0.30 ▼ -1.37 21,500 21,900 21,200 13,200 285,120,000
10/06/2016 21,900 -0.90 ▼ -3.95 22,000 22,000 21,200 7,600 166,440,000
09/06/2016 22,800 0.80 ▲ 3.64 21,100 22,800 21,000 5,800 132,240,000
08/06/2016 22,000 -1.00 ▼ -4.35 22,000 22,000 22,000 200 4,400,000
07/06/2016 23,000 2.90 ▲ 14.43 23,300 23,300 23,000 2,000 46,000,000
06/06/2016 20,100 -3.20 ▼ -13.73 22,100 22,500 20,100 5,700 114,570,000
03/06/2016 23,300 0.70 ▲ 3.10 23,500 23,500 22,100 1,400 32,620,000
02/06/2016 22,600 -0.40 ▼ -1.74 22,500 22,900 22,500 5,900 133,340,000
01/06/2016 23,000 0.50 ▲ 2.22 23,000 23,000 23,000 1,500 34,500,000
31/05/2016 23,000 0.50 ▲ 2.22 23,500 23,500 23,000 200 4,600,000
30/05/2016 22,500 -1.00 ▼ -4.26 23,500 23,500 22,500 2,500 56,250,000
27/05/2016 23,500 -0.50 ▼ -2.08 23,500 23,500 23,500 100 2,350,000
26/05/2016 24,000 0.40 ▲ 1.69 23,500 24,000 23,000 7,000 168,000,000
25/05/2016 23,600 -0.90 ▼ -3.67 23,600 24,000 23,600 1,000 23,600,000
24/05/2016 24,500 -0.30 ▼ -1.21 24,500 24,500 24,500 300 7,350,000
23/05/2016 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
20/05/2016 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
19/05/2016 24,800 1.30 ▲ 5.53 24,800 24,800 24,800 400 9,920,000
18/05/2016 23,500 -1.40 ▼ -5.62 23,600 23,600 23,500 1,200 28,200,000
17/05/2016 24,900 0.00 ■■ 0.00 23,800 24,900 23,800 600 14,940,000
16/05/2016 24,900 0.10 ▲ 0.40 25,000 25,000 24,900 400 9,960,000
13/05/2016 24,800 -0.70 ▼ -2.75 25,100 25,400 24,200 20,600 510,880,000
12/05/2016 25,500 1.50 ▲ 6.25 25,000 25,500 24,500 5,800 147,900,000
11/05/2016 24,000 -0.50 ▼ -2.04 22,400 25,000 22,400 4,900 117,600,000
10/05/2016 24,500 0.50 ▲ 2.08 24,400 25,000 24,400 3,400 83,300,000
09/05/2016 24,000 1.40 ▲ 6.19 25,000 25,000 24,000 5,900 141,600,000
06/05/2016 22,600 -1.90 ▼ -7.76 22,200 24,800 22,200 1,700 38,420,000
05/05/2016 24,500 -1.90 ▼ -7.20 25,900 25,900 24,500 500 12,250,000
04/05/2016 26,400 0.40 ▲ 1.54 25,000 26,400 22,800 1,200 31,680,000
29/04/2016 26,000 -0.50 ▼ -1.89 23,000 26,000 23,000 3,300 85,800,000
28/04/2016 26,500 0.50 ▲ 1.92 25,000 26,500 25,000 3,500 92,750,000
27/04/2016 26,000 -0.50 ▼ -1.89 26,500 27,000 26,000 8,800 228,800,000
26/04/2016 26,500 1.00 ▲ 3.92 26,000 26,500 26,000 9,800 259,700,000
25/04/2016 25,500 2.80 ▲ 12.33 25,000 25,500 24,000 19,700 502,350,000
22/04/2016 22,700 -1.30 ▼ -5.42 22,600 23,000 22,500 22,600 513,020,000
21/04/2016 24,000 0.50 ▲ 2.13 23,900 24,000 23,900 600 14,400,000
20/04/2016 23,500 -1.20 ▼ -4.86 23,800 23,800 23,500 8,700 204,450,000
19/04/2016 24,700 0.70 ▲ 2.92 25,000 25,000 24,700 7,100 175,370,000
15/04/2016 24,000 -1.20 ▼ -4.76 25,400 25,400 24,000 800 19,200,000
14/04/2016 25,200 3.20 ▲ 14.55 23,000 25,300 23,000 33,100 834,120,000
13/04/2016 22,000 1.00 ▲ 4.76 22,000 22,900 22,000 4,500 99,000,000
12/04/2016 21,000 -3.00 ▼ -12.50 20,400 21,200 20,400 5,600 117,600,000
11/04/2016 24,000 -1.00 ▼ -4.00 24,000 24,000 24,000 100 2,400,000
08/04/2016 25,000 0.00 ■■ 0.00 24,000 25,000 24,000 1,700 42,500,000
07/04/2016 25,000 -0.10 ▼ -0.40 25,000 25,000 25,000 500 12,500,000
06/04/2016 25,100 -3.40 ▼ -11.93 25,100 26,000 25,100 5,100 128,010,000
05/04/2016 28,500 -1.00 ▼ -3.39 33,900 33,900 28,500 3,800 108,300,000
04/04/2016 29,500 3.80 ▲ 14.79 29,500 29,500 29,500 10,000 295,000,000
01/04/2016 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
31/03/2016 25,700 3.30 ▲ 14.73 25,700 25,700 25,700 50,000 1,285,000,000
30/03/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 3,000 67,200,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp