Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư du lịch và Phát triển Thủy sản
Travel Investment And Seafood Development Corporation
Mã CK:      DAT      7.15      ■■ 0 (0%)      (cập nhật 13:30 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://trisedco.vn
DAT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 7,150 0.00 ■■ 0.00 7,150 7,150 7,150 10 71,500
20/11/2024 7,150 -0.30 ▼ -4.20 7,450 7,190 7,150 130 929,500
18/11/2024 7,450 0.00 ■■ 0.00 7,450 7,450 7,440 70 521,500
13/11/2024 7,450 0.05 ▲ 0.67 7,400 7,450 7,400 100 745,000
12/11/2024 7,400 0.05 ▲ 0.68 7,350 7,400 7,350 100 740,000
11/11/2024 7,350 -0.06 ▼ -0.82 7,410 7,510 7,270 170 1,249,500
04/11/2024 7,410 0.01 ▲ 0.13 7,400 7,410 7,410 10 74,100
01/11/2024 7,400 -0.10 ▼ -1.35 7,500 7,400 7,400 10 74,000
28/10/2024 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
25/10/2024 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 20 150,000
24/10/2024 7,500 -0.18 ▼ -2.40 7,680 7,510 7,500 180 1,350,000
23/10/2024 7,680 -0.01 ▼ -0.13 7,690 7,680 7,680 10 76,800
22/10/2024 7,690 -0.06 ▼ -0.78 7,750 7,690 7,510 30 230,700
18/10/2024 7,750 0.00 ■■ 0.00 7,750 7,750 7,210 810 6,277,500
15/10/2024 7,750 0.01 ▲ 0.13 7,740 7,750 7,750 20 155,000
14/10/2024 7,740 0.00 ■■ 0.00 7,740 7,740 7,740 110 851,400
11/10/2024 7,740 -0.25 ▼ -3.23 7,990 7,740 7,740 10 77,400
10/10/2024 7,990 -0.01 ▼ -0.13 8,000 7,990 7,990 10 79,900
07/10/2024 8,000 -0.02 ▼ -0.25 8,020 8,000 8,000 30 240,000
03/10/2024 8,020 0.03 ▲ 0.37 7,990 8,020 7,600 100 802,000
02/10/2024 7,990 -0.01 ▼ -0.13 8,000 7,990 7,990 100 799,000
01/10/2024 8,000 -0.10 ▼ -1.25 8,100 8,000 8,000 10 80,000
25/09/2024 8,100 0.33 ▲ 4.07 7,770 8,100 7,760 110 891,000
24/09/2024 7,770 -0.03 ▼ -0.39 7,800 7,780 7,760 110 854,700
23/09/2024 7,800 -0.03 ▼ -0.38 7,830 7,840 7,800 280 2,184,000
20/09/2024 7,830 -0.13 ▼ -1.66 7,960 8,000 7,800 230 1,800,900
19/09/2024 7,960 -0.04 ▼ -0.50 8,000 7,990 7,960 30 238,800
16/09/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,510 160 1,280,000
13/09/2024 8,000 0.27 ▲ 3.38 7,730 8,000 7,810 110 880,000
12/09/2024 7,730 -0.27 ▼ -3.49 8,000 8,000 7,730 170 1,314,100
09/09/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 40 320,000
05/09/2024 8,000 -0.10 ▼ -1.25 8,100 8,000 7,810 70 560,000
04/09/2024 8,100 -0.07 ▼ -0.86 8,170 8,100 7,770 70 567,000
30/08/2024 8,170 -0.03 ▼ -0.37 8,200 8,170 8,170 10 81,700
29/08/2024 8,200 0.01 ▲ 0.12 8,190 8,200 7,810 30 246,000
28/08/2024 8,190 -0.01 ▼ -0.12 8,200 8,190 7,670 240 1,965,600
27/08/2024 8,200 -0.48 ▼ -5.85 8,680 8,500 8,200 150 1,230,000
23/08/2024 8,680 0.22 ▲ 2.53 8,460 8,680 8,290 750 6,510,000
22/08/2024 8,460 -0.24 ▼ -2.84 8,700 8,700 8,310 370 3,130,200
21/08/2024 8,700 0.41 ▲ 4.71 8,290 8,700 8,500 920 8,004,000
20/08/2024 8,290 0.54 ▲ 6.51 7,750 8,290 8,000 510 4,227,900
19/08/2024 7,750 -0.10 ▼ -1.29 7,850 7,750 7,750 10 77,500
16/08/2024 7,850 0.05 ▲ 0.64 7,800 7,850 7,850 40 314,000
15/08/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 70 546,000
14/08/2024 7,800 -0.15 ▼ -1.92 7,950 7,800 7,800 10 78,000
13/08/2024 7,950 -0.02 ▼ -0.25 7,970 7,970 7,930 210 1,669,500
12/08/2024 7,970 0.01 ▲ 0.13 7,960 7,970 7,960 30 239,100
09/08/2024 7,960 0.12 ▲ 1.51 7,840 7,960 7,800 120 955,200
08/08/2024 7,840 -0.07 ▼ -0.89 7,910 7,900 7,840 110 862,400
07/08/2024 7,910 -0.09 ▼ -1.14 8,000 8,000 7,910 140 1,107,400
06/08/2024 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 160 1,280,000
05/08/2024 8,100 -0.04 ▼ -0.49 8,140 8,140 8,100 20 162,000
02/08/2024 8,140 -0.01 ▼ -0.12 8,150 8,140 8,140 30 244,200
01/08/2024 8,150 -0.01 ▼ -0.12 8,160 8,150 8,150 20 163,000
30/07/2024 8,160 0.00 ■■ 0.00 8,160 8,160 8,160 150 1,224,000
29/07/2024 8,160 -0.09 ▼ -1.10 8,250 8,250 8,160 100 816,000
26/07/2024 8,250 0.00 ■■ 0.00 8,250 8,260 8,250 160 1,320,000
25/07/2024 8,250 -0.04 ▼ -0.48 8,290 8,290 8,250 80 660,000
24/07/2024 8,290 -0.19 ▼ -2.29 8,480 8,560 8,260 140 1,160,600
23/07/2024 8,480 -0.12 ▼ -1.42 8,600 8,480 8,480 50 424,000
22/07/2024 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 10 86,000
19/07/2024 8,600 -0.03 ▼ -0.35 8,630 8,630 8,600 130 1,118,000
18/07/2024 8,630 -0.06 ▼ -0.70 8,690 8,670 8,630 50 431,500
17/07/2024 8,690 0.00 ■■ 0.00 8,690 8,690 8,690 50 434,500
16/07/2024 8,690 0.00 ■■ 0.00 8,690 8,690 8,690 30 260,700
15/07/2024 8,690 0.00 ■■ 0.00 8,690 8,690 8,690 10 86,900
12/07/2024 8,690 -0.10 ▼ -1.15 8,790 8,690 8,690 80 695,200
11/07/2024 8,790 0.00 ■■ 0.00 8,790 8,800 8,790 40 351,600
10/07/2024 8,790 0.09 ▲ 1.02 8,700 8,790 8,640 510 4,482,900
09/07/2024 8,700 -0.25 ▼ -2.87 8,950 8,800 8,540 380 3,306,000
08/07/2024 8,950 0.25 ▲ 2.79 8,700 8,980 8,950 30 268,500
05/07/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 220 1,914,000
04/07/2024 8,700 -0.10 ▼ -1.15 8,800 8,800 8,600 250 2,175,000
03/07/2024 8,800 -0.10 ▼ -1.14 8,900 8,800 8,800 140 1,232,000
02/07/2024 8,900 -0.10 ▼ -1.12 9,000 8,990 8,900 200 1,780,000
01/07/2024 9,000 -0.70 ▼ -7.78 9,700 9,000 8,750 40 360,000
28/06/2024 9,700 0.01 ▲ 0.10 9,690 9,700 9,700 310 3,007,000
27/06/2024 9,690 0.00 ■■ 0.00 9,690 9,690 9,690 70 678,300
26/06/2024 9,690 0.04 ▲ 0.41 9,650 9,690 9,200 310 3,003,900
25/06/2024 9,650 -0.06 ▼ -0.62 9,710 9,780 9,650 480 4,632,000
24/06/2024 9,710 -0.14 ▼ -1.44 9,850 9,860 9,710 360 3,495,600
21/06/2024 9,850 0.15 ▲ 1.52 9,700 9,870 9,650 140 1,379,000
20/06/2024 9,700 0.00 ■■ 0.00 9,700 10,000 9,700 630 6,111,000
19/06/2024 9,700 0.45 ▲ 4.64 9,250 9,850 9,600 1,180 11,446,000
18/06/2024 9,250 -0.36 ▼ -3.89 9,610 9,250 9,150 120 1,110,000
17/06/2024 9,610 -0.08 ▼ -0.83 9,690 9,610 9,610 20 192,200
13/06/2024 9,690 -0.05 ▼ -0.52 9,740 9,690 9,450 250 2,422,500
12/06/2024 9,740 0.14 ▲ 1.44 9,600 10,100 9,500 240 2,337,600
11/06/2024 9,600 0.09 ▲ 0.94 9,510 9,600 9,400 50 480,000
10/06/2024 9,510 -0.22 ▼ -2.31 9,730 9,730 9,500 120 1,141,200
07/06/2024 9,730 0.33 ▲ 3.39 9,400 9,900 9,500 410 3,989,300
06/06/2024 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 30 282,000
05/06/2024 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 20 188,000
04/06/2024 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 10 94,000
03/06/2024 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 20 188,000
29/05/2024 9,400 0.10 ▲ 1.06 9,300 9,400 9,380 130 1,222,000
27/05/2024 9,300 -0.10 ▼ -1.08 9,400 9,300 9,300 10 93,000
22/05/2024 9,400 -0.02 ▼ -0.21 9,420 9,410 9,400 210 1,974,000
21/05/2024 9,420 0.17 ▲ 1.80 9,250 9,450 9,250 170 1,601,400
20/05/2024 9,250 0.12 ▲ 1.30 9,130 9,250 9,250 20 185,000
17/05/2024 9,130 -0.03 ▼ -0.33 9,160 9,130 9,130 40 365,200
16/05/2024 9,160 -0.09 ▼ -0.98 9,250 9,200 9,150 230 2,106,800
15/05/2024 9,250 0.12 ▲ 1.30 9,130 9,250 9,110 70 647,500
14/05/2024 9,130 0.00 ■■ 0.00 9,130 9,130 9,130 30 273,900
13/05/2024 9,130 -0.26 ▼ -2.85 9,390 9,260 9,130 190 1,734,700
10/05/2024 9,390 0.14 ▲ 1.49 9,250 9,390 9,380 40,000 375,600,000
09/05/2024 9,250 -0.20 ▼ -2.16 9,450 9,270 9,250 180 1,665,000
08/05/2024 9,450 0.00 ■■ 0.00 9,450 9,450 9,450 80 756,000
02/05/2024 9,450 -0.04 ▼ -0.42 9,490 9,450 8,900 400 3,780,000
26/04/2024 9,490 -0.06 ▼ -0.63 9,550 9,490 9,490 20 189,800
24/04/2024 9,550 0.11 ▲ 1.15 9,440 9,800 9,000 40 382,000
19/04/2024 9,440 -0.01 ▼ -0.11 9,450 9,440 9,440 10 94,400
16/04/2024 9,450 -0.05 ▼ -0.53 9,500 9,450 9,450 50 472,500
15/04/2024 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 20 190,000
11/04/2024 9,500 -0.25 ▼ -2.63 9,750 9,500 9,500 400 3,800,000
08/04/2024 9,750 0.05 ▲ 0.51 9,700 9,750 9,500 80 780,000
05/04/2024 9,700 -0.15 ▼ -1.55 9,850 9,850 9,700 20 194,000
03/04/2024 9,850 -0.10 ▼ -1.02 9,950 9,950 9,850 30 295,500
02/04/2024 9,950 -0.05 ▼ -0.50 10,000 10,000 9,950 20 199,000
01/04/2024 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 160 1,600,000
29/03/2024 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 50 500,000
27/03/2024 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 130 1,300,000
26/03/2024 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 320 3,200,000
25/03/2024 10,000 0.13 ▲ 1.30 9,870 10,000 10,000 10 100,000
21/03/2024 9,870 0.02 ▲ 0.20 9,850 9,870 9,850 120 1,184,400
20/03/2024 9,850 -0.55 ▼ -5.58 10,400 10,000 9,850 50 492,500
19/03/2024 10,400 0.00 ■■ 0.00 10,400 10,400 9,700 20 208,000
18/03/2024 10,400 0.40 ▲ 3.85 10,000 10,450 9,360 90 936,000
15/03/2024 10,000 0.00 ■■ 0.00 10,000 10,600 10,000 390 3,900,000
14/03/2024 10,000 -0.30 ▼ -3.00 10,300 10,250 10,000 150 1,500,000
13/03/2024 10,300 0.40 ▲ 3.88 9,900 10,300 9,760 80 824,000
12/03/2024 9,900 -0.04 ▼ -0.40 9,940 9,900 9,900 20 198,000
11/03/2024 9,940 0.32 ▲ 3.22 9,620 10,000 9,620 280 2,783,200
08/03/2024 9,620 -0.08 ▼ -0.83 9,700 9,700 9,620 60 577,200
07/03/2024 9,700 0.53 ▲ 5.46 9,170 9,750 9,660 170 1,649,000
06/03/2024 9,810 -0.12 ▼ -1.22 9,930 9,950 9,810 270 2,648,700
05/03/2024 9,930 0.33 ▲ 3.32 9,600 9,930 9,750 320 3,177,600
04/03/2024 9,600 -0.05 ▼ -0.52 9,650 9,650 9,600 260 2,496,000
01/03/2024 9,650 -0.01 ▼ -0.10 9,660 9,650 9,650 50 482,500
29/02/2024 9,660 -0.04 ▼ -0.41 9,700 9,780 9,660 60 579,600
28/02/2024 9,700 -0.05 ▼ -0.52 9,750 9,740 9,700 310 3,007,000
27/02/2024 9,750 0.10 ▲ 1.03 9,650 9,750 9,650 350 3,412,500
26/02/2024 9,650 -0.05 ▼ -0.52 9,700 9,750 9,650 160 1,544,000
23/02/2024 9,700 0.05 ▲ 0.52 9,650 9,700 9,600 220 2,134,000
21/02/2024 9,650 0.06 ▲ 0.62 9,590 9,650 9,500 390 3,763,500
20/02/2024 9,590 0.09 ▲ 0.94 9,500 9,590 9,500 190 1,822,100
19/02/2024 9,500 0.10 ▲ 1.05 9,400 9,650 9,440 870 8,265,000
16/02/2024 9,400 0.10 ▲ 1.06 9,300 9,400 9,400 40 376,000
15/02/2024 9,300 0.13 ▲ 1.40 9,170 9,300 9,170 20 186,000
06/02/2024 9,170 0.00 ■■ 0.00 9,170 9,170 9,170 60 550,200
05/02/2024 9,170 -0.02 ▼ -0.22 9,190 9,190 9,110 40 366,800
02/02/2024 9,190 0.09 ▲ 0.98 9,100 9,190 9,100 180 1,654,200
01/02/2024 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 210 1,911,000
31/01/2024 9,100 -0.09 ▼ -0.99 9,190 9,100 9,100 210 1,911,000
30/01/2024 9,190 0.00 ■■ 0.00 9,190 9,190 9,190 10 91,900
19/01/2024 9,060 -0.04 ▼ -0.44 9,100 9,100 9,060 80 724,800
18/01/2024 9,100 0.07 ▲ 0.77 9,030 9,100 9,100 120 1,092,000
16/01/2024 9,030 -0.19 ▼ -2.10 9,220 9,190 9,020 130 1,173,900
15/01/2024 9,220 0.05 ▲ 0.54 9,170 9,220 9,100 160 1,475,200
11/01/2024 9,170 -0.01 ▼ -0.11 9,180 9,170 9,170 10 91,700
10/01/2024 9,180 -0.02 ▼ -0.22 9,200 9,200 9,010 420 3,855,600
09/01/2024 9,200 0.08 ▲ 0.87 9,120 9,220 9,190 60 552,000
08/01/2024 9,120 -0.05 ▼ -0.55 9,170 9,120 9,020 120 1,094,400
05/01/2024 9,170 -0.03 ▼ -0.33 9,200 9,170 9,030 230 2,109,100
04/01/2024 9,200 0.01 ▲ 0.11 9,190 9,240 9,200 30 276,000
03/01/2024 9,190 -0.08 ▼ -0.87 9,270 9,200 8,710 570 5,238,300
29/12/2023 9,270 0.07 ▲ 0.76 9,200 9,270 9,200 150 1,390,500
28/12/2023 9,200 0.15 ▲ 1.63 9,050 9,200 9,050 100 920,000
26/12/2023 9,050 -0.10 ▼ -1.10 9,150 9,150 9,000 120 1,086,000
25/12/2023 9,150 0.15 ▲ 1.64 9,000 9,150 9,150 10 91,500
22/12/2023 9,000 -0.20 ▼ -2.22 9,200 9,200 9,000 240 2,160,000
20/12/2023 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 120 1,104,000
19/12/2023 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 80 736,000
15/12/2023 9,200 0.00 ■■ 0.00 9,200 9,250 9,200 50 460,000
14/12/2023 9,200 -0.03 ▼ -0.33 9,230 9,390 9,200 110 1,012,000
13/12/2023 9,410 0.18 ▲ 1.91 9,230 0 0 420 3,952,200
12/12/2023 9,230 0.00 ■■ 0.00 9,230 9,230 9,230 100 923,000
11/12/2023 9,230 0.00 ■■ 0.00 9,230 9,230 9,230 160 1,476,800
08/12/2023 9,230 0.20 ▲ 2.17 9,030 9,230 9,030 430 3,968,900
07/12/2023 9,030 0.00 ■■ 0.00 9,030 9,030 9,030 50 451,500
06/12/2023 9,030 0.13 ▲ 1.44 8,900 9,160 9,030 270 2,438,100
05/12/2023 8,900 -0.10 ▼ -1.12 9,000 9,170 8,900 150 1,335,000
04/12/2023 9,000 -0.17 ▼ -1.89 9,170 9,170 8,860 220 1,980,000
01/12/2023 9,170 -0.01 ▼ -0.11 9,180 9,200 9,000 110 1,008,700
30/11/2023 9,110 -0.07 ▼ -0.77 9,180 9,200 9,000 160 1,457,600
29/11/2023 9,180 0.15 ▲ 1.63 9,030 9,180 9,050 60 550,800
28/11/2023 9,030 -0.02 ▼ -0.22 9,050 9,200 9,030 30 270,900
27/11/2023 9,050 -0.04 ▼ -0.44 9,090 9,250 9,050 100 905,000
24/11/2023 9,090 -0.11 ▼ -1.21 9,200 9,180 8,610 180 1,636,200
23/11/2023 9,200 -0.01 ▼ -0.11 9,210 9,250 9,200 130 1,196,000
22/11/2023 9,210 0.15 ▲ 1.63 9,060 9,210 9,000 860 7,920,600
21/11/2023 9,060 -0.35 ▼ -3.86 9,410 9,410 9,060 100 906,000
20/11/2023 9,410 0.31 ▲ 3.29 9,100 9,410 9,410 10 94,100
17/11/2023 9,100 -0.15 ▼ -1.65 9,250 9,500 9,000 2,490 22,659,000
16/11/2023 9,250 -0.25 ▼ -2.70 9,500 9,250 9,250 10 92,500
15/11/2023 9,500 0.05 ▲ 0.53 9,450 9,650 9,370 50 475,000
14/11/2023 9,450 -0.05 ▼ -0.53 9,500 9,700 9,450 100 945,000
13/11/2023 9,500 -0.10 ▼ -1.05 9,600 9,590 9,200 180 1,710,000
10/11/2023 9,600 0.00 ■■ 0.00 9,600 9,640 9,400 90 864,000
09/11/2023 9,600 0.16 ▲ 1.67 9,440 9,690 9,400 160 1,536,000
08/11/2023 9,440 0.40 ▲ 4.24 9,040 9,440 8,700 140 1,321,600
07/11/2023 9,040 -0.36 ▼ -3.98 9,400 9,490 9,040 410 3,706,400
06/11/2023 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
03/11/2023 9,790 0.22 ▲ 2.25 9,570 9,800 9,010 80 783,200
02/11/2023 9,570 0.06 ▲ 0.63 9,510 9,650 9,210 140 1,339,800
31/10/2023 9,510 0.31 ▲ 3.26 9,200 9,510 9,510 80 760,800
30/10/2023 9,200 -0.40 ▼ -4.35 9,600 9,600 9,200 80 736,000
27/10/2023 9,600 -0.27 ▼ -2.81 9,870 9,850 9,400 120 1,152,000
26/10/2023 9,870 -0.13 ▼ -1.32 10,000 9,900 9,320 320 3,158,400
25/10/2023 10,000 0.00 ■■ 0.00 10,000 10,250 10,000 170 1,700,000
24/10/2023 10,000 -0.15 ▼ -1.50 10,150 10,200 10,000 610 6,100,000
23/10/2023 10,150 0.15 ▲ 1.48 10,000 10,150 9,600 740 7,511,000
20/10/2023 10,000 -0.75 ▼ -7.50 10,750 10,350 10,000 3,310 33,100,000
18/10/2023 10,750 0.05 ▲ 0.47 10,700 10,900 10,350 610 6,557,500
17/10/2023 10,700 -0.10 ▼ -0.93 10,800 10,750 10,350 1,320 14,124,000
16/10/2023 10,800 -0.05 ▼ -0.46 10,850 10,800 10,550 230 2,484,000
13/10/2023 10,850 -0.05 ▼ -0.46 10,900 10,900 10,550 290 3,146,500
12/10/2023 10,900 0.10 ▲ 0.92 10,800 10,950 10,800 80 872,000
11/10/2023 10,800 -0.10 ▼ -0.93 10,900 10,900 10,800 60 648,000
10/10/2023 10,900 0.30 ▲ 2.75 10,600 10,900 10,600 350 3,815,000
09/10/2023 10,600 -0.20 ▼ -1.89 10,800 10,850 10,600 170 1,802,000
06/10/2023 10,800 0.15 ▲ 1.39 10,650 10,800 10,350 240 2,592,000
05/10/2023 10,650 0.00 ■■ 0.00 10,650 10,900 10,650 60 639,000
04/10/2023 10,650 0.05 ▲ 0.47 10,600 10,700 10,600 90 958,500
03/10/2023 10,600 -0.50 ▼ -4.72 11,100 11,050 10,550 250 2,650,000
02/10/2023 11,100 0.20 ▲ 1.80 10,900 11,550 10,700 640 7,104,000
29/09/2023 10,900 0.00 ■■ 0.00 10,900 10,950 10,500 520 5,668,000
28/09/2023 10,900 0.05 ▲ 0.46 10,850 10,900 10,850 20 218,000
27/09/2023 10,850 -0.10 ▼ -0.92 10,950 10,850 10,550 40 434,000
26/09/2023 10,950 0.50 ▲ 4.57 10,450 10,950 10,500 400 4,380,000
22/09/2023 11,100 -0.20 ▼ -1.80 11,300 11,300 10,750 1,910 21,201,000
21/09/2023 11,300 0.10 ▲ 0.88 11,200 11,500 11,250 370 4,181,000
20/09/2023 11,200 0.40 ▲ 3.57 10,800 11,300 11,000 650 7,280,000
19/09/2023 10,800 -0.45 ▼ -4.17 11,250 11,500 10,800 480 5,184,000
18/09/2023 11,250 0.05 ▲ 0.44 11,200 11,300 11,200 280 3,150,000
15/09/2023 11,200 0.00 ■■ 0.00 11,200 11,300 11,000 1,480 16,576,000
14/09/2023 11,200 -0.05 ▼ -0.45 11,250 11,750 11,200 440 4,928,000
13/09/2023 11,250 0.00 ■■ 0.00 11,250 11,350 10,800 920 10,350,000
12/09/2023 11,250 -0.05 ▼ -0.44 11,300 11,300 11,000 110 1,237,500
11/09/2023 11,300 -0.25 ▼ -2.21 11,550 11,500 10,800 1,600 18,080,000
08/09/2023 11,550 0.20 ▲ 1.73 11,350 11,800 11,050 820 9,471,000
07/09/2023 11,350 0.00 ■■ 0.00 11,350 11,800 11,300 650 7,377,500
06/09/2023 11,350 0.25 ▲ 2.20 11,100 11,800 11,050 1,090 12,371,500
05/09/2023 11,100 0.20 ▲ 1.80 10,900 11,650 10,900 2,390 26,529,000
31/08/2023 10,900 0.10 ▲ 0.92 10,800 10,900 10,600 1,090 11,881,000
30/08/2023 10,800 -0.10 ▼ -0.93 10,900 10,800 10,600 230 2,484,000
29/08/2023 10,900 -0.20 ▼ -1.83 11,100 10,900 10,450 320 3,488,000
28/08/2023 11,100 0.40 ▲ 3.60 10,700 11,400 10,700 1,150 12,765,000
25/08/2023 10,700 0.30 ▲ 2.80 10,400 10,850 10,500 1,220 13,054,000
24/08/2023 10,400 0.00 ■■ 0.00 10,400 10,700 10,400 350 3,640,000
23/08/2023 10,400 0.00 ■■ 0.00 10,400 10,950 10,400 570 5,928,000
22/08/2023 10,400 -0.05 ▼ -0.48 10,450 10,550 10,400 1,190 12,376,000
21/08/2023 10,450 -0.65 ▼ -6.22 11,100 11,000 10,450 1,590 16,615,500
18/08/2023 11,100 -0.25 ▼ -2.25 11,350 11,700 11,000 930 10,323,000
17/08/2023 11,350 -0.15 ▼ -1.32 11,500 11,500 11,300 590 6,696,500
16/08/2023 11,500 -0.15 ▼ -1.30 11,650 11,650 11,350 740 8,510,000
15/08/2023 11,650 0.15 ▲ 1.29 11,500 11,700 11,600 620 7,223,000
14/08/2023 11,500 -0.50 ▼ -4.35 12,000 12,100 11,200 3,030 34,845,000
11/08/2023 12,000 -0.50 ▼ -4.17 12,500 13,250 12,000 340 4,080,000
10/08/2023 12,500 0.20 ▲ 1.60 12,300 13,150 12,000 5,350 66,875,000
09/08/2023 12,300 0.80 ▲ 6.50 11,500 12,300 12,300 1,820 22,386,000
08/08/2023 11,500 0.75 ▲ 6.52 10,750 11,500 11,250 1,750 20,125,000
07/08/2023 10,750 -0.05 ▼ -0.47 10,800 10,800 10,700 460 4,945,000
04/08/2023 10,800 -0.30 ▼ -2.78 11,100 10,800 10,800 580 6,264,000
03/08/2023 11,100 0.00 ■■ 0.00 11,100 11,100 10,700 350 3,885,000
02/08/2023 11,100 -0.10 ▼ -0.90 11,200 11,150 10,900 240 2,664,000
01/08/2023 11,200 0.20 ▲ 1.79 11,000 11,200 10,800 660 7,392,000
31/07/2023 11,000 0.50 ▲ 4.55 10,500 11,000 10,500 770 8,470,000
28/07/2023 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 110 1,155,000
27/07/2023 10,500 -0.15 ▼ -1.43 10,650 10,500 10,500 230 2,415,000
26/07/2023 10,650 0.10 ▲ 0.94 10,550 10,650 10,600 170 1,810,500
25/07/2023 10,550 0.05 ▲ 0.47 10,500 10,550 10,500 210 2,215,500
24/07/2023 10,500 -0.15 ▼ -1.43 10,650 10,500 10,500 220 2,310,000
21/07/2023 10,650 0.45 ▲ 4.23 10,200 10,650 10,300 380 4,047,000
20/07/2023 10,200 -0.60 ▼ -5.88 10,800 10,500 10,150 180 1,836,000
19/07/2023 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 510 5,508,000
18/07/2023 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 90 972,000
17/07/2023 10,800 -0.40 ▼ -3.70 11,200 10,800 10,600 450 4,860,000
14/07/2023 11,200 -0.05 ▼ -0.45 11,250 11,450 10,600 120 1,344,000
13/07/2023 11,250 0.50 ▲ 4.44 10,750 11,500 10,700 530 5,962,500
12/07/2023 10,750 0.35 ▲ 3.26 10,400 10,750 10,350 240 2,580,000
11/07/2023 10,400 -0.10 ▼ -0.96 10,500 10,600 10,300 290 3,016,000
10/07/2023 10,500 0.20 ▲ 1.90 10,300 10,500 10,350 50 525,000
07/07/2023 10,300 -0.30 ▼ -2.91 10,600 10,600 10,300 220 2,266,000
06/07/2023 10,600 -0.05 ▼ -0.47 10,650 10,700 10,600 70 742,000
05/07/2023 10,650 0.05 ▲ 0.47 10,600 10,650 10,600 60 639,000
04/07/2023 10,600 0.25 ▲ 2.36 10,350 10,600 10,600 20 212,000
03/07/2023 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 20 207,000
30/06/2023 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 190 1,966,500
29/06/2023 10,350 -0.35 ▼ -3.38 10,700 10,500 10,350 60 621,000
28/06/2023 10,700 0.20 ▲ 1.87 10,500 10,700 10,600 90 963,000
27/06/2023 10,500 -0.30 ▼ -2.86 10,800 10,500 10,500 30 315,000
26/06/2023 10,800 -0.10 ▼ -0.93 10,900 10,800 10,300 270 2,916,000
23/06/2023 10,900 -0.05 ▼ -0.46 10,950 10,900 10,900 20 218,000
22/06/2023 10,950 0.70 ▲ 6.39 10,250 10,950 10,700 220 2,409,000
21/06/2023 10,250 -0.40 ▼ -3.90 10,650 10,900 10,100 340 3,485,000
20/06/2023 10,650 0.00 ■■ 0.00 10,650 10,650 10,650 90 958,500
19/06/2023 10,650 0.00 ■■ 0.00 10,650 10,650 10,650 30 319,500
16/06/2023 10,650 -0.05 ▼ -0.47 10,700 10,950 10,650 220 2,343,000
15/06/2023 10,700 -0.25 ▼ -2.34 10,950 10,700 10,600 120 1,284,000
13/06/2023 10,950 0.05 ▲ 0.46 10,900 10,950 10,950 60 657,000
12/06/2023 10,900 -0.10 ▼ -0.92 11,000 10,900 10,600 380 4,142,000
09/06/2023 11,000 0.10 ▲ 0.91 10,900 11,000 10,850 200 2,200,000
08/06/2023 10,900 -0.30 ▼ -2.75 11,200 11,350 10,900 740 8,066,000
07/06/2023 11,200 0.10 ▲ 0.89 11,100 11,300 11,100 160 1,792,000
06/06/2023 11,100 -0.10 ▼ -0.90 11,200 11,450 11,100 240 2,664,000
05/06/2023 11,200 -0.05 ▼ -0.45 11,250 11,250 11,200 300 3,360,000
02/06/2023 11,250 -0.30 ▼ -2.67 11,550 11,300 11,250 930 10,462,500
01/06/2023 11,550 -0.30 ▼ -2.60 11,850 11,900 11,050 680 7,854,000
31/05/2023 11,850 -0.05 ▼ -0.42 11,900 11,850 11,100 700 8,295,000
30/05/2023 11,900 0.35 ▲ 2.94 11,550 11,950 11,050 450 5,355,000
29/05/2023 11,550 0.45 ▲ 3.90 11,100 11,600 10,550 2,130 24,601,500
26/05/2023 11,100 0.45 ▲ 4.05 10,650 11,100 10,600 550 6,105,000
25/05/2023 10,650 -0.75 ▼ -7.04 11,400 11,550 10,650 920 9,798,000
24/05/2023 11,400 -0.70 ▼ -6.14 12,100 12,300 11,300 740 8,436,000
23/05/2023 12,100 -0.90 ▼ -7.44 13,000 12,800 12,100 1,500 18,150,000
22/05/2023 13,000 -0.20 ▼ -1.54 13,200 13,200 12,300 1,580 20,540,000
19/05/2023 13,200 0.50 ▲ 3.79 12,700 13,550 13,050 1,120 14,784,000
18/05/2023 12,700 0.80 ▲ 6.30 11,900 12,700 12,000 2,410 30,607,000
17/05/2023 11,900 0.75 ▲ 6.30 11,150 11,900 10,450 1,880 22,372,000
16/05/2023 11,150 0.70 ▲ 6.28 10,450 11,150 10,450 870 9,700,500
15/05/2023 10,450 0.65 ▲ 6.22 9,800 10,450 9,150 1,370 14,316,500
12/05/2023 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 70 686,000
10/05/2023 9,800 0.00 ■■ 0.00 9,800 9,850 9,800 20 196,000
09/05/2023 9,800 0.12 ▲ 1.22 9,680 9,800 9,780 150 1,470,000
08/05/2023 9,680 0.13 ▲ 1.34 9,550 9,680 9,550 60 580,800
05/05/2023 9,550 -0.20 ▼ -2.09 9,750 9,740 9,550 40 382,000
04/05/2023 9,750 -0.45 ▼ -4.62 10,200 9,750 9,750 360 3,510,000
28/04/2023 10,200 0.20 ▲ 1.96 10,000 10,200 10,200 60 612,000
27/04/2023 10,000 -0.50 ▼ -5.00 10,500 10,100 9,770 810 8,100,000
26/04/2023 10,500 0.61 ▲ 5.81 9,890 10,500 9,900 40 420,000
25/04/2023 9,890 0.03 ▲ 0.30 9,860 9,890 9,510 640 6,329,600
24/04/2023 9,860 -0.03 ▼ -0.30 9,890 9,890 9,500 330 3,253,800
20/04/2023 9,890 0.17 ▲ 1.72 9,720 9,890 9,890 30 296,700
19/04/2023 9,720 0.12 ▲ 1.23 9,600 9,720 9,720 170 1,652,400
18/04/2023 9,600 0.02 ▲ 0.21 9,580 9,600 9,600 40 384,000
17/04/2023 9,580 -0.32 ▼ -3.34 9,900 9,890 9,500 320 3,065,600
14/04/2023 9,900 -0.10 ▼ -1.01 10,000 9,940 9,610 460 4,554,000
13/04/2023 10,000 0.10 ▲ 1.00 9,900 10,000 9,900 150 1,500,000
12/04/2023 9,900 -0.50 ▼ -5.05 10,400 9,900 9,900 50 495,000
11/04/2023 10,400 0.20 ▲ 1.92 10,200 10,400 9,900 170 1,768,000
07/04/2023 10,200 0.10 ▲ 0.98 10,100 10,200 10,200 100 1,020,000
05/04/2023 10,100 0.11 ▲ 1.09 9,990 10,100 10,100 10 101,000
04/04/2023 9,990 0.14 ▲ 1.40 9,850 10,050 9,500 50 499,500
03/04/2023 9,850 0.07 ▲ 0.71 9,780 10,400 9,850 20 197,000
31/03/2023 9,780 0.01 ▲ 0.10 9,770 9,990 9,760 30 293,400
30/03/2023 9,770 0.03 ▲ 0.31 9,740 10,200 9,760 170 1,660,900
29/03/2023 9,740 -0.61 ▼ -6.26 10,350 10,350 9,660 70 681,800
24/03/2023 10,900 0.20 ▲ 1.83 10,700 10,900 9,800 70 763,000
22/03/2023 11,000 -0.35 ▼ -3.18 11,350 11,400 10,600 490 5,390,000
21/03/2023 11,350 0.15 ▲ 1.32 11,200 11,450 10,450 460 5,221,000
20/03/2023 11,200 0.50 ▲ 4.46 10,700 11,200 10,000 50 560,000
17/03/2023 10,700 0.70 ▲ 6.54 10,000 10,700 9,520 610 6,527,000
16/03/2023 10,000 -0.10 ▼ -1.00 10,100 10,000 10,000 10 100,000
15/03/2023 10,100 0.61 ▲ 6.04 9,490 10,100 9,990 60 606,000
14/03/2023 9,490 -0.01 ▼ -0.11 9,500 9,490 9,490 10 94,900
13/03/2023 9,500 -0.70 ▼ -7.37 10,200 9,500 9,500 10 95,000
10/03/2023 10,200 0.25 ▲ 2.45 9,950 10,600 10,200 30 306,000
08/03/2023 9,950 0.58 ▲ 5.83 9,370 9,950 9,380 30 298,500
07/03/2023 9,370 -0.68 ▼ -7.26 10,050 9,370 9,370 10 93,700
06/03/2023 10,050 0.00 ■■ 0.00 10,050 10,050 10,050 30 301,500
01/03/2023 10,050 -0.05 ▼ -0.50 10,100 10,050 10,050 10 100,500
28/02/2023 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 10 101,000
22/02/2023 10,100 -0.45 ▼ -4.46 10,550 10,100 9,830 40 404,000
21/02/2023 10,550 -0.35 ▼ -3.32 10,900 11,300 10,500 240 2,532,000
20/02/2023 10,900 -0.25 ▼ -2.29 11,150 11,000 10,400 370 4,033,000
17/02/2023 11,150 -0.05 ▼ -0.45 11,200 11,150 11,150 10 111,500
16/02/2023 11,200 0.00 ■■ 0.00 11,200 11,500 11,200 890 9,968,000
15/02/2023 11,200 0.20 ▲ 1.79 11,000 11,200 10,950 590 6,608,000
14/02/2023 11,000 0.35 ▲ 3.18 10,650 11,200 10,650 180 1,980,000
13/02/2023 10,650 0.00 ■■ 0.00 10,650 10,650 10,650 1,200 12,780,000
10/02/2023 10,650 0.66 ▲ 6.20 9,990 10,650 10,350 260 2,769,000
09/02/2023 9,990 0.65 ▲ 6.51 9,340 9,990 9,710 540 5,394,600
08/02/2023 9,340 -0.66 ▼ -7.07 10,000 10,000 9,340 20 186,800
07/02/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 350 3,500,000
06/02/2023 10,000 0.00 ■■ 0.00 10,000 10,000 9,950 160 1,600,000
03/02/2023 10,000 0.00 ■■ 0.00 10,000 10,000 9,950 290 2,900,000
01/02/2023 10,000 -0.20 ▼ -2.00 10,200 10,250 10,000 760 7,600,000
31/01/2023 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 50 510,000
30/01/2023 10,200 0.20 ▲ 1.96 10,000 10,250 10,000 220 2,244,000
27/01/2023 10,000 0.40 ▲ 4.00 9,600 10,000 9,900 220 2,200,000
19/01/2023 9,600 -0.01 ▼ -0.10 9,610 9,610 9,600 210 2,016,000
18/01/2023 9,610 -0.32 ▼ -3.33 9,930 9,610 9,600 420 4,036,200
17/01/2023 9,930 -0.07 ▼ -0.70 10,000 9,930 9,890 200 1,986,000
16/01/2023 10,000 0.20 ▲ 2.00 9,800 10,000 9,130 50 500,000
13/01/2023 9,800 0.10 ▲ 1.02 9,700 9,800 9,800 20 196,000
12/01/2023 9,700 0.19 ▲ 1.96 9,510 9,700 9,700 20 194,000
11/01/2023 9,510 -0.49 ▼ -5.15 10,000 10,000 9,510 30 285,300
10/01/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
09/01/2023 10,000 0.41 ▲ 4.10 9,590 10,000 9,590 150 1,500,000
06/01/2023 9,590 -0.71 ▼ -7.40 10,300 9,590 9,590 20 191,800
03/01/2023 10,300 0.15 ▲ 1.46 10,150 10,300 10,150 190 1,957,000
30/12/2022 10,150 0.35 ▲ 3.45 9,800 10,250 10,150 30 304,500
27/12/2022 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 30 294,000
26/12/2022 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 50 490,000
21/12/2022 9,800 0.30 ▲ 3.06 9,500 10,100 9,800 320 3,136,000
20/12/2022 9,500 -0.50 ▼ -5.26 10,000 9,510 9,500 130 1,235,000
19/12/2022 10,000 -0.25 ▼ -2.50 10,250 10,000 10,000 80 800,000
15/12/2022 10,250 0.25 ▲ 2.44 10,000 10,250 10,100 100 1,025,000
13/12/2022 10,000 0.03 ▲ 0.30 9,970 10,550 10,000 340 3,400,000
12/12/2022 9,970 0.47 ▲ 4.71 9,500 9,970 9,960 30 299,100
09/12/2022 9,500 -0.50 ▼ -5.26 10,000 10,100 9,500 100 950,000
08/12/2022 10,000 -0.15 ▼ -1.50 10,150 10,150 10,000 60 600,000
07/12/2022 10,150 -0.55 ▼ -5.42 10,700 10,150 10,000 210 2,131,500
06/12/2022 10,700 -0.60 ▼ -5.61 11,300 10,700 10,600 30 321,000
05/12/2022 11,300 -0.05 ▼ -0.44 11,350 11,300 10,600 460 5,198,000
02/12/2022 11,350 -0.45 ▼ -3.96 11,800 11,350 11,000 370 4,199,500
01/12/2022 11,800 0.50 ▲ 4.24 11,300 12,050 11,000 40 472,000
30/11/2022 11,300 -0.15 ▼ -1.33 11,450 11,300 10,650 710 8,023,000
28/11/2022 11,450 -0.05 ▼ -0.44 11,500 11,450 11,000 20 229,000
25/11/2022 11,500 0.50 ▲ 4.35 11,000 11,700 10,300 290 3,335,000
24/11/2022 11,000 -0.10 ▼ -0.91 11,100 11,150 10,350 100 1,100,000
23/11/2022 11,100 0.70 ▲ 6.31 10,400 11,100 10,350 30 333,000
22/11/2022 10,400 0.25 ▲ 2.40 10,150 10,500 9,510 200 2,080,000
21/11/2022 10,150 -0.15 ▼ -1.48 10,300 10,150 9,590 20 203,000
18/11/2022 10,300 0.00 ■■ 0.00 10,300 10,300 9,580 420 4,326,000
17/11/2022 10,300 0.60 ▲ 5.83 9,700 10,350 10,100 60 618,000
16/11/2022 9,700 0.07 ▲ 0.72 9,630 9,800 8,960 340 3,298,000
15/11/2022 9,630 -0.72 ▼ -7.48 10,350 9,630 9,630 100 963,000
10/11/2022 10,350 -0.20 ▼ -1.93 10,550 10,400 9,830 40 414,000
07/11/2022 10,550 -0.10 ▼ -0.95 10,650 10,650 10,500 50 527,500
04/11/2022 10,650 0.40 ▲ 3.76 10,250 10,750 9,650 30 319,500
02/11/2022 10,250 -0.10 ▼ -0.98 10,350 10,350 10,250 40 410,000
01/11/2022 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 50 517,500
31/10/2022 10,350 0.10 ▲ 0.97 10,250 10,850 10,350 100 1,035,000
28/10/2022 10,250 -0.65 ▼ -6.34 10,900 11,300 10,250 180 1,845,000
27/10/2022 10,900 0.10 ▲ 0.92 10,800 11,250 10,100 200 2,180,000
26/10/2022 10,800 0.25 ▲ 2.31 10,550 10,950 9,820 170 1,836,000
25/10/2022 10,550 -0.15 ▼ -1.42 10,700 10,750 9,960 160 1,688,000
24/10/2022 10,700 -0.70 ▼ -6.54 11,400 10,700 10,700 40 428,000
21/10/2022 11,400 -0.60 ▼ -5.26 12,000 11,400 11,400 10 114,000
20/10/2022 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 130 1,560,000
19/10/2022 12,000 0.00 ■■ 0.00 12,000 0 0 170 2,040,000
18/10/2022 12,000 0.05 ▲ 0.42 11,950 12,100 12,000 230 2,760,000
17/10/2022 11,950 -0.40 ▼ -3.35 12,350 12,000 11,700 120 1,434,000
14/10/2022 12,350 0.35 ▲ 2.83 12,000 12,350 12,000 110 1,358,500
13/10/2022 12,000 -0.25 ▼ -2.08 12,250 12,250 11,950 40 480,000
12/10/2022 12,250 -0.05 ▼ -0.41 12,300 12,300 12,250 130 1,592,500
11/10/2022 12,300 0.20 ▲ 1.63 12,100 12,300 12,000 110 1,353,000
07/10/2022 12,100 -0.90 ▼ -7.44 13,000 12,400 12,100 590 7,139,000
06/10/2022 13,000 -0.25 ▼ -1.92 13,250 13,250 13,000 120 1,560,000
05/10/2022 13,250 -0.15 ▼ -1.13 13,400 13,500 13,100 970 12,852,500
04/10/2022 13,400 0.05 ▲ 0.37 13,350 13,400 13,250 110 1,474,000
03/10/2022 13,350 -0.75 ▼ -5.62 14,100 13,700 13,350 110 1,468,500
29/09/2022 14,100 0.60 ▲ 4.26 13,500 14,100 13,500 20 282,000
28/09/2022 13,500 -1.00 ▼ -7.41 14,500 14,000 13,500 650 8,775,000
27/09/2022 14,500 -0.10 ▼ -0.69 14,600 14,600 14,400 680 9,860,000
26/09/2022 14,600 -0.35 ▼ -2.40 14,950 15,000 14,600 50 730,000
23/09/2022 14,950 -0.30 ▼ -2.01 15,250 15,300 14,550 190 2,840,500
22/09/2022 15,250 0.35 ▲ 2.30 14,900 15,350 14,900 110 1,677,500
21/09/2022 14,900 -0.10 ▼ -0.67 15,000 15,200 14,800 930 13,857,000
20/09/2022 15,000 -0.50 ▼ -3.33 15,500 15,100 15,000 390 5,850,000
19/09/2022 15,500 -1.15 ▼ -7.42 16,650 16,550 15,500 2,130 33,015,000
16/09/2022 16,650 -0.25 ▼ -1.50 16,900 17,600 15,850 2,200 36,630,000
15/09/2022 16,900 -0.60 ▼ -3.55 17,500 18,500 16,500 620 10,478,000
14/09/2022 17,500 0.05 ▲ 0.29 17,450 17,700 17,450 430 7,525,000
13/09/2022 17,450 1.10 ▲ 6.30 16,350 17,450 17,300 36,930 644,428,500
12/09/2022 16,350 1.05 ▲ 6.42 15,300 16,350 15,300 720 11,772,000
09/09/2022 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 260 3,978,000
08/09/2022 15,300 -0.05 ▼ -0.33 15,350 15,300 15,300 10 153,000
07/09/2022 15,350 -0.15 ▼ -0.98 15,500 15,550 15,350 50 767,500
06/09/2022 15,500 0.20 ▲ 1.29 15,300 15,550 15,450 90 1,395,000
05/09/2022 15,300 -0.65 ▼ -4.25 15,950 16,000 15,250 330 5,049,000
31/08/2022 15,950 -0.05 ▼ -0.31 16,000 16,000 15,400 230 3,668,500
30/08/2022 16,000 0.20 ▲ 1.25 15,800 16,000 15,200 250 4,000,000
29/08/2022 15,800 -0.75 ▼ -4.75 16,550 16,300 15,800 210 3,318,000
26/08/2022 16,550 -0.05 ▼ -0.30 16,600 16,900 16,550 160 2,648,000
25/08/2022 16,600 0.05 ▲ 0.30 16,550 16,850 16,500 560 9,296,000
24/08/2022 16,550 -0.35 ▼ -2.11 16,900 16,900 16,500 1,120 18,536,000
23/08/2022 16,900 -0.25 ▼ -1.48 17,150 17,150 16,900 680 11,492,000
22/08/2022 17,150 -1.10 ▼ -6.41 18,250 17,300 17,000 330 5,659,500
19/08/2022 18,250 0.95 ▲ 5.21 17,300 18,500 17,250 200 3,650,000
18/08/2022 17,300 -0.95 ▼ -5.49 18,250 17,300 17,300 110 1,903,000
17/08/2022 18,250 -1.25 ▼ -6.85 19,500 19,000 18,250 410 7,482,500
16/08/2022 19,500 1.05 ▲ 5.38 18,450 19,500 18,150 1,950 38,025,000
15/08/2022 18,450 -0.25 ▼ -1.36 18,700 18,700 18,400 690 12,730,500
12/08/2022 18,700 -0.70 ▼ -3.74 19,400 18,700 18,050 750 14,025,000
11/08/2022 19,400 -0.80 ▼ -4.12 20,200 19,900 18,800 3,050 59,170,000
10/08/2022 20,200 1.30 ▲ 6.44 18,900 20,200 19,000 1,590 32,118,000
09/08/2022 20,200 1.30 ▲ 6.44 18,900 20,200 19,000 1,590 32,118,000
08/08/2022 21,550 1.00 ▲ 4.64 20,550 21,950 20,400 5,460 117,663,000
05/08/2022 20,550 1.30 ▲ 6.33 19,250 20,550 20,550 1,240 25,482,000
04/08/2022 19,250 1.25 ▲ 6.49 18,000 19,250 19,250 940 18,095,000
03/08/2022 18,000 1.15 ▲ 6.39 16,850 18,000 16,850 2,060 37,080,000
02/08/2022 16,850 0.05 ▲ 0.30 16,800 16,900 16,850 30 505,500
01/08/2022 16,800 0.00 ■■ 0.00 16,800 16,850 16,800 90 1,512,000
29/07/2022 16,800 -0.20 ▼ -1.19 17,000 17,600 16,250 100 1,680,000
28/07/2022 17,000 0.10 ▲ 0.59 16,900 17,000 17,000 510 8,670,000
27/07/2022 16,900 0.30 ▲ 1.78 16,600 17,600 16,900 970 16,393,000
26/07/2022 16,600 0.10 ▲ 0.60 16,500 16,900 16,300 170 2,822,000
25/07/2022 16,500 -0.80 ▼ -4.85 17,300 16,500 16,500 20 330,000
22/07/2022 17,300 0.05 ▲ 0.29 17,250 17,300 16,600 210 3,633,000
21/07/2022 17,250 0.35 ▲ 2.03 16,900 18,050 17,250 1,910 32,947,500
20/07/2022 16,900 1.10 ▲ 6.51 15,800 16,900 15,500 1,470 24,843,000
19/07/2022 15,800 0.00 ■■ 0.00 15,800 15,850 15,700 250 3,950,000
18/07/2022 15,800 -0.15 ▼ -0.95 15,950 16,050 15,800 230 3,634,000
15/07/2022 16,600 0.65 ▲ 3.92 15,950 17,050 14,950 830 13,778,000
14/07/2022 15,950 -1.20 ▼ -7.52 17,150 17,050 15,950 540 8,613,000
13/07/2022 17,150 -0.15 ▼ -0.87 17,300 17,250 16,300 450 7,717,500
12/07/2022 17,300 0.65 ▲ 3.76 16,650 17,800 15,550 810 14,013,000
11/07/2022 16,650 1.05 ▲ 6.31 15,600 16,650 16,650 700 11,655,000
10/07/2022 15,600 1.00 ▲ 6.41 14,600 15,600 15,550 160 2,496,000
08/07/2022 15,600 1.00 ▲ 6.41 14,600 15,600 15,550 160 2,496,000
07/07/2022 14,600 -0.85 ▼ -5.82 15,450 16,400 14,500 850 12,410,000
06/07/2022 15,450 0.45 ▲ 2.91 15,000 15,500 14,000 360 5,562,000
05/07/2022 15,000 -0.30 ▼ -2.00 15,300 15,850 15,000 510 7,650,000
04/07/2022 15,300 -0.90 ▼ -5.88 16,200 16,150 15,100 1,460 22,338,000
02/07/2022 16,200 -1.20 ▼ -7.41 17,400 16,200 16,200 180 2,916,000
01/07/2022 16,200 -1.20 ▼ -7.41 17,400 16,200 16,200 180 2,916,000
30/06/2022 17,400 -1.30 ▼ -7.47 18,700 17,400 17,400 360 6,264,000
29/06/2022 18,700 1.15 ▲ 6.15 17,550 18,700 16,350 220 4,114,000
28/06/2022 17,550 0.90 ▲ 5.13 16,650 17,550 15,500 1,210 21,235,500
27/06/2022 16,650 -1.25 ▼ -7.51 17,900 17,000 16,650 2,890 48,118,500
24/06/2022 17,900 -1.30 ▼ -7.26 19,200 17,900 17,900 260 4,654,000
23/06/2022 19,200 -1.40 ▼ -7.29 20,600 19,200 19,200 290 5,568,000
22/06/2022 20,600 1.15 ▲ 5.58 19,450 20,800 18,150 1,870 38,522,000
21/06/2022 19,450 1.25 ▲ 6.43 18,200 19,450 18,450 1,470 28,591,500
20/06/2022 18,200 1.15 ▲ 6.32 17,050 18,200 17,100 3,550 64,610,000
17/06/2022 17,050 1.10 ▲ 6.45 15,950 17,050 17,050 960 16,368,000
16/06/2022 15,950 1.00 ▲ 6.27 14,950 15,950 15,950 760 12,122,000
15/06/2022 14,950 0.95 ▲ 6.35 14,000 14,950 13,150 590 8,820,500
14/06/2022 14,000 -1.00 ▼ -7.14 15,000 15,050 14,000 730 10,220,000
13/06/2022 15,000 -0.30 ▼ -2.00 15,300 15,450 14,300 530 7,950,000
10/06/2022 15,300 0.70 ▲ 4.58 14,600 15,500 14,200 210 3,213,000
09/06/2022 14,600 -0.70 ▼ -4.79 15,300 16,000 14,400 240 3,504,000
08/06/2022 15,300 0.75 ▲ 4.90 14,550 15,550 14,600 190 2,907,000
07/06/2022 14,550 -0.25 ▼ -1.72 14,800 14,600 13,850 150 2,182,500
06/06/2022 14,800 0.20 ▲ 1.35 14,600 15,100 14,800 150 2,220,000
03/06/2022 14,600 -0.10 ▼ -0.68 14,700 14,950 14,600 240 3,504,000
02/06/2022 14,700 -0.30 ▼ -2.04 15,000 15,850 14,500 200 2,940,000
01/06/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 220 3,300,000
31/05/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 160 2,400,000
30/05/2022 15,000 0.40 ▲ 2.67 14,600 15,000 14,600 470 7,050,000
27/05/2022 14,600 -0.30 ▼ -2.05 14,900 15,000 14,200 230 3,358,000
26/05/2022 14,900 0.35 ▲ 2.35 14,550 15,150 14,000 310 4,619,000
25/05/2022 14,550 0.05 ▲ 0.34 14,500 15,050 13,650 380 5,529,000
24/05/2022 14,500 -0.55 ▼ -3.79 15,050 15,300 14,200 260 3,770,000
23/05/2022 15,050 0.00 ■■ 0.00 15,050 15,800 14,150 190 2,859,500
21/05/2022 15,050 -0.30 ▼ -1.99 15,350 15,450 15,000 100 1,505,000
20/05/2022 15,050 -0.30 ▼ -1.99 15,350 15,450 15,000 100 1,505,000
19/05/2022 15,350 -0.15 ▼ -0.98 15,500 15,800 14,600 160 2,456,000
18/05/2022 15,500 0.00 ■■ 0.00 15,500 16,150 15,250 140 2,170,000
17/05/2022 15,500 0.50 ▲ 3.23 15,000 15,900 14,000 150 2,325,000
16/05/2022 15,000 0.00 ■■ 0.00 15,000 15,600 13,950 390 5,850,000
13/05/2022 15,000 -1.00 ▼ -6.67 16,000 15,950 14,950 430 6,450,000
12/05/2022 16,000 -0.45 ▼ -2.81 16,450 16,450 15,550 60 960,000
11/05/2022 16,450 0.60 ▲ 3.65 15,850 16,600 15,550 70 1,151,500
10/05/2022 15,850 0.00 ■■ 0.00 15,850 15,850 14,850 70 1,109,500
09/05/2022 15,850 -1.00 ▼ -6.31 16,850 17,150 15,700 2,290 36,296,500
29/04/2022 17,100 0.05 ▲ 0.29 17,050 17,850 16,000 640 10,944,000
28/04/2022 17,050 1.10 ▲ 6.45 15,950 17,050 16,000 620 10,571,000
27/04/2022 15,950 0.65 ▲ 4.08 15,300 16,150 15,300 320 5,104,000
26/04/2022 15,300 -0.25 ▼ -1.63 15,550 16,100 14,500 780 11,934,000
25/04/2022 15,550 -1.05 ▼ -6.75 16,600 17,400 15,500 210 3,265,500
23/04/2022 16,600 0.45 ▲ 2.71 16,150 17,000 15,150 160 2,656,000
22/04/2022 16,600 0.45 ▲ 2.71 16,150 17,000 15,150 160 2,656,000
21/04/2022 16,150 -1.20 ▼ -7.43 17,350 17,350 16,150 390 6,298,500
20/04/2022 17,350 -1.30 ▼ -7.49 18,650 19,750 17,350 2,040 35,394,000
19/04/2022 18,650 -1.40 ▼ -7.51 20,050 20,050 18,650 190 3,543,500
18/04/2022 20,050 -0.20 ▼ -1.00 20,250 20,200 19,000 620 12,431,000
16/04/2022 20,250 0.05 ▲ 0.25 20,200 20,550 19,150 600 12,150,000
15/04/2022 20,250 0.05 ▲ 0.25 20,200 20,550 19,150 600 12,150,000
14/04/2022 20,200 -1.00 ▼ -4.95 21,200 20,950 20,200 240 4,848,000
13/04/2022 21,200 -0.10 ▼ -0.47 21,300 21,600 20,350 220 4,664,000
12/04/2022 21,300 -0.30 ▼ -1.41 21,600 21,800 20,500 420 8,946,000
08/04/2022 21,600 -0.20 ▼ -0.93 21,800 21,800 20,600 390 8,424,000
07/04/2022 21,800 0.10 ▲ 0.46 21,700 21,900 20,750 1,110 24,198,000
06/04/2022 21,700 -0.20 ▼ -0.92 21,900 21,900 21,000 850 18,445,000
05/04/2022 21,900 0.30 ▲ 1.37 21,600 22,000 21,000 600 13,140,000
04/04/2022 21,600 0.45 ▲ 2.08 21,150 21,750 21,150 690 14,904,000
01/04/2022 21,150 -0.80 ▼ -3.78 21,950 21,750 20,650 600 12,690,000
31/03/2022 21,950 0.05 ▲ 0.23 21,900 22,000 20,450 300 6,585,000
30/03/2022 21,900 -0.30 ▼ -1.37 22,200 22,250 21,250 1,210 26,499,000
29/03/2022 22,200 -0.20 ▼ -0.90 22,400 22,350 20,850 2,410 53,502,000
28/03/2022 22,400 -0.30 ▼ -1.34 22,700 22,700 21,500 630 14,112,000
25/03/2022 22,700 0.30 ▲ 1.32 22,400 22,850 21,900 1,100 24,970,000
24/03/2022 22,400 0.00 ■■ 0.00 22,400 22,850 22,000 1,350 30,240,000
23/03/2022 22,400 -0.50 ▼ -2.23 22,900 23,700 22,100 450 10,080,000
22/03/2022 22,900 -1.70 ▼ -7.42 24,600 24,400 22,900 5,440 124,576,000
21/03/2022 24,600 1.55 ▲ 6.30 23,050 24,650 21,450 3,770 92,742,000
18/03/2022 23,050 1.20 ▲ 5.21 21,850 23,250 21,750 1,440 33,192,000
17/03/2022 21,850 -0.65 ▼ -2.97 22,500 24,050 20,950 6,500 142,025,000
16/03/2022 22,500 -1.30 ▼ -5.78 23,800 23,650 22,350 340 7,650,000
15/03/2022 23,800 -0.10 ▼ -0.42 23,900 23,850 22,250 860 20,468,000
14/03/2022 23,900 0.75 ▲ 3.14 23,150 23,950 21,650 730 17,447,000
11/03/2022 23,150 -1.65 ▼ -7.13 24,800 25,400 23,100 860 19,909,000
10/03/2022 24,800 0.55 ▲ 2.22 24,250 25,000 22,700 340 8,432,000
09/03/2022 24,250 0.65 ▲ 2.68 23,600 24,750 22,000 930 22,552,500
08/03/2022 23,600 -0.20 ▼ -0.85 23,800 23,750 22,200 120 2,832,000
07/03/2022 23,800 -0.20 ▼ -0.84 24,000 23,800 22,550 320 7,616,000
06/03/2022 24,000 0.50 ▲ 2.08 23,500 25,100 21,900 1,070 25,680,000
04/03/2022 24,000 0.50 ▲ 2.08 23,500 25,100 21,900 1,070 25,680,000
03/03/2022 23,500 0.10 ▲ 0.43 23,400 24,800 22,300 520 12,220,000
02/03/2022 23,400 -0.10 ▼ -0.43 23,500 23,450 21,950 300 7,020,000
01/03/2022 23,500 -0.30 ▼ -1.28 23,800 23,500 22,150 250 5,875,000
28/02/2022 23,800 1.55 ▲ 6.51 22,250 23,800 20,700 760 18,088,000
25/02/2022 22,250 -0.05 ▼ -0.22 22,300 22,300 20,850 180 4,005,000
24/02/2022 22,300 0.00 ■■ 0.00 22,300 22,500 21,500 260 5,798,000
23/02/2022 22,300 1.15 ▲ 5.16 21,150 22,600 21,150 490 10,927,000
22/02/2022 21,150 0.50 ▲ 2.36 20,650 21,900 20,600 270 5,710,500
21/02/2022 20,650 -0.85 ▼ -4.12 21,500 21,500 20,600 240 4,956,000
18/02/2022 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 10 215,000
17/02/2022 21,500 -0.20 ▼ -0.93 21,700 21,700 20,250 500 10,750,000
15/02/2022 21,700 1.25 ▲ 5.76 20,450 21,800 21,700 90 1,953,000
14/02/2022 20,450 -1.40 ▼ -6.85 21,850 23,150 20,450 250 5,112,500
12/02/2022 21,850 1.35 ▲ 6.18 20,500 21,900 21,000 240 5,244,000
11/02/2022 21,850 1.35 ▲ 6.18 20,500 21,900 21,000 240 5,244,000
10/02/2022 20,500 -0.50 ▼ -2.44 21,000 21,000 19,750 310 6,355,000
09/02/2022 21,000 1.05 ▲ 5.00 19,950 21,000 21,000 60 1,260,000
08/02/2022 19,950 -1.00 ▼ -5.01 20,950 20,750 19,500 200 3,990,000
07/02/2022 20,950 1.65 ▲ 7.88 19,300 20,600 18,100 10 209,500
28/01/2022 19,700 0.40 ▲ 2.03 19,300 20,600 18,100 50 985,000
27/01/2022 19,300 -0.05 ▼ -0.26 19,350 19,350 19,300 30 579,000
26/01/2022 19,350 -0.50 ▼ -2.58 19,850 21,000 19,050 40 774,000
25/01/2022 19,850 -1.35 ▼ -6.80 21,200 21,200 19,850 140 2,779,000
24/01/2022 21,200 -1.55 ▼ -7.31 22,750 21,200 21,200 10 212,000
21/01/2022 22,750 -1.65 ▼ -7.25 24,400 24,100 22,750 210 4,777,500
20/01/2022 24,400 1.35 ▲ 5.53 23,050 24,400 24,400 10 244,000
19/01/2022 23,050 1.35 ▲ 5.86 21,700 23,150 20,250 170 3,918,500
18/01/2022 24,700 0.10 ▲ 0.40 24,600 24,700 22,900 400 9,880,000
17/01/2022 24,600 -0.90 ▼ -3.66 25,500 26,350 23,800 380 9,348,000
14/01/2022 25,500 0.00 ■■ 0.00 25,500 27,250 25,500 70 1,785,000
12/01/2022 25,500 0.50 ▲ 1.96 25,000 25,800 23,250 940 23,970,000
11/01/2022 25,000 0.00 ■■ 0.00 25,000 25,400 24,700 18,100 452,500,000
10/01/2022 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 40 1,000,000
07/01/2022 25,000 0.00 ■■ 0.00 25,000 25,500 25,000 80 2,000,000
06/01/2022 25,000 0.00 ■■ 0.00 23,950 25,000 23,950 680 17,000,000
05/01/2022 23,950 0.00 ■■ 0.00 23,950 25,400 23,950 140 3,353,000
04/01/2022 23,950 0.00 ■■ 0.00 24,150 25,450 22,800 140 3,353,000
03/01/2022 25,950 -0.05 ▼ -0.19 26,000 25,950 24,400 170 4,411,500
31/12/2021 24,150 -1.35 ▼ -5.59 25,500 26,800 24,150 20 483,000
29/12/2021 25,500 0.25 ▲ 0.98 25,250 25,500 23,850 20 510,000
22/12/2021 25,550 -0.25 ▼ -0.98 25,800 25,550 25,550 10 255,500
21/12/2021 25,800 1.30 ▲ 5.04 24,500 25,800 25,800 10 258,000
20/12/2021 24,500 -1.30 ▼ -5.31 25,800 24,900 24,150 90 2,205,000
16/12/2021 25,800 0.05 ▲ 0.19 25,750 25,800 25,000 20 516,000
15/12/2021 25,750 1.15 ▲ 4.47 24,600 25,750 25,450 160 4,120,000
14/12/2021 24,600 -0.30 ▼ -1.22 24,900 25,100 23,600 590 14,514,000
13/12/2021 24,900 -0.10 ▼ -0.40 25,000 25,000 24,900 130 3,237,000
10/12/2021 25,000 0.90 ▲ 3.60 24,100 25,500 25,000 50 1,250,000
09/12/2021 24,100 -1.65 ▼ -6.85 25,750 24,100 24,100 10 241,000
08/12/2021 25,750 0.80 ▲ 3.11 25,750 26,600 24,000 450 11,587,500
07/12/2021 25,750 -0.15 ▼ -0.58 25,900 25,750 24,200 80 2,060,000
06/12/2021 25,900 -0.05 ▼ -0.19 25,950 25,900 24,800 50 1,295,000
03/12/2021 25,950 -0.05 ▼ -0.19 26,000 25,950 24,400 170 4,411,500
02/12/2021 26,000 -0.70 ▼ -2.69 26,700 26,000 25,100 30 780,000
30/11/2021 26,700 -0.10 ▼ -0.37 26,800 26,700 25,200 50 1,335,000
29/11/2021 26,800 -0.10 ▼ -0.37 26,900 26,900 26,800 60 1,608,000
26/11/2021 26,900 -0.05 ▼ -0.19 26,950 26,900 26,000 160 4,304,000
25/11/2021 26,950 1.05 ▲ 3.90 25,900 26,950 25,900 580 15,631,000
24/11/2021 25,900 -1.90 ▼ -7.34 27,800 27,700 25,900 160 4,144,000
23/11/2021 27,800 -0.50 ▼ -1.80 28,300 27,950 26,350 400 11,120,000
22/11/2021 28,300 0.30 ▲ 1.06 28,000 28,450 26,050 320 9,056,000
19/11/2021 28,000 0.10 ▲ 0.36 27,900 28,000 26,900 460 12,880,000
18/11/2021 27,900 -0.75 ▼ -2.69 28,650 28,000 27,000 260 7,254,000
16/11/2021 28,650 -1.75 ▼ -6.11 28,650 28,650 26,900 240 6,876,000
15/11/2021 28,650 -1.25 ▼ -4.36 29,900 30,100 28,650 250 7,162,500
12/11/2021 29,900 1.90 ▲ 6.35 28,000 29,900 27,200 370 11,063,000
11/11/2021 28,000 1.00 ▲ 3.57 27,000 28,000 27,550 980 27,440,000
09/11/2021 27,000 1.30 ▲ 4.81 25,700 27,000 25,100 480 12,960,000
08/11/2021 25,700 -0.70 ▼ -2.72 26,400 26,000 25,000 210 5,397,000
03/11/2021 25,400 -0.90 ▼ -3.54 26,300 26,400 25,400 170 4,318,000
02/11/2021 26,300 0.30 ▲ 1.14 26,000 26,300 25,000 310 8,153,000
28/10/2021 26,000 1.00 ▲ 3.85 25,000 26,000 25,150 20 520,000
27/10/2021 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 150 3,750,000
25/10/2021 25,000 -1.00 ▼ -4.00 26,000 25,000 25,000 10 250,000
22/10/2021 26,000 0.50 ▲ 1.92 25,500 26,000 25,750 110 2,860,000
21/10/2021 25,500 -0.50 ▼ -1.96 26,000 27,200 25,500 200 5,100,000
20/10/2021 26,000 -1.70 ▼ -6.54 27,700 26,000 26,000 10 260,000
18/10/2021 27,700 1.70 ▲ 6.14 26,000 27,700 24,700 150 4,155,000
15/10/2021 26,000 -0.50 ▼ -1.92 26,500 27,000 26,000 50 1,300,000
14/10/2021 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 10 265,000
13/10/2021 26,500 -0.35 ▼ -1.32 26,850 26,500 26,500 20 530,000
12/10/2021 26,850 0.30 ▲ 1.12 26,550 26,850 26,450 180 4,833,000
11/10/2021 26,550 -0.15 ▼ -0.56 26,700 26,550 24,850 70 1,858,500
08/10/2021 26,700 1.70 ▲ 6.37 25,000 26,700 26,700 10 267,000
07/10/2021 25,000 -0.75 ▼ -3.00 25,750 25,600 25,000 600 15,000,000
06/10/2021 25,750 0.15 ▲ 0.58 25,600 27,200 25,700 190 4,892,500
05/10/2021 25,600 -1.60 ▼ -6.25 27,200 27,200 25,600 80 2,048,000
04/10/2021 27,200 -0.10 ▼ -0.37 27,200 27,200 27,100 30 816,000
01/10/2021 27,200 -0.10 ▼ -0.37 27,300 27,200 25,800 50 1,360,000
30/09/2021 27,300 1.20 ▲ 4.40 26,100 27,300 25,000 30 819,000
29/09/2021 26,100 -0.60 ▼ -2.30 26,100 26,100 25,500 60 1,566,000
27/09/2021 26,100 -1.90 ▼ -7.28 28,000 26,150 26,050 60 1,566,000
23/09/2021 28,000 -0.40 ▼ -1.43 28,400 28,300 28,000 30 840,000
22/09/2021 28,400 0.60 ▲ 2.11 27,800 28,400 26,000 270 7,668,000
21/09/2021 27,800 1.70 ▲ 6.12 26,100 27,800 26,100 50 1,390,000
20/09/2021 26,100 -1.60 ▼ -6.13 27,700 26,100 26,000 100 2,610,000
17/09/2021 27,700 0.10 ▲ 0.36 27,600 27,800 27,700 80 2,216,000
16/09/2021 27,600 -2.00 ▼ -7.25 29,600 28,100 27,600 250 6,900,000
15/09/2021 29,600 1.60 ▲ 5.41 28,000 29,900 29,400 280 8,288,000
14/09/2021 28,000 -2.10 ▼ -7.50 30,100 29,950 28,000 620 17,360,000
13/09/2021 30,100 1.80 ▲ 5.98 28,300 30,200 28,300 420 12,642,000
10/09/2021 28,300 -2.10 ▼ -7.42 30,400 28,300 28,300 210 5,943,000
09/09/2021 30,400 -1.20 ▼ -3.95 31,600 32,450 29,400 610 18,544,000
08/09/2021 31,600 1.10 ▲ 3.48 30,500 32,300 31,400 250 7,900,000
07/09/2021 30,500 1.30 ▲ 4.26 29,200 30,500 27,200 780 23,790,000
06/09/2021 29,200 -1.40 ▼ -4.79 30,600 29,500 28,500 440 12,848,000
05/09/2021 21,400 0.20 ▲ 0.93 21,200 21,400 19,800 10 214,000
03/09/2021 21,400 0.20 ▲ 0.93 21,200 21,400 19,800 70 1,498,000
01/09/2021 30,600 -1.70 ▼ -5.56 32,300 32,400 30,600 280 8,568,000
31/08/2021 32,300 -2.35 ▼ -7.28 34,650 37,050 32,250 3,090 99,807,000
30/08/2021 34,650 2.25 ▲ 6.49 32,400 34,650 34,650 600 20,790,000
27/08/2021 32,400 2.10 ▲ 6.48 30,300 32,400 32,400 330 10,692,000
26/08/2021 30,300 1.95 ▲ 6.44 28,350 30,300 30,300 500 15,150,000
25/08/2021 28,350 1.85 ▲ 6.53 26,500 28,350 28,350 270 7,654,500
24/08/2021 26,500 1.70 ▲ 6.42 24,800 26,500 26,500 190 5,035,000
23/08/2021 24,800 1.60 ▲ 6.45 23,200 24,800 24,800 180 4,464,000
20/08/2021 23,200 1.50 ▲ 6.47 21,700 23,200 23,200 180 4,176,000
19/08/2021 21,700 1.40 ▲ 6.45 20,300 21,700 21,700 470 10,199,000
18/08/2021 20,300 -0.30 ▼ -1.48 20,600 20,600 20,300 130 2,639,000
17/08/2021 20,600 0.60 ▲ 2.91 20,000 20,600 20,500 70 1,442,000
16/08/2021 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 40 800,000
13/08/2021 20,000 -1.00 ▼ -5.00 21,000 20,000 19,600 60 1,200,000
11/08/2021 21,000 1.00 ▲ 4.76 20,000 21,000 20,000 30 630,000
10/08/2021 20,000 -0.50 ▼ -2.50 20,500 20,600 20,000 100 2,000,000
09/08/2021 20,500 -0.50 ▼ -2.44 21,000 20,950 20,500 60 1,230,000
06/08/2021 21,000 -0.40 ▼ -1.90 21,400 21,300 21,000 30 630,000
05/08/2021 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 10 214,000
03/08/2021 21,400 0.20 ▲ 0.93 21,200 21,400 19,800 70 1,498,000
02/08/2021 21,200 1.20 ▲ 5.66 20,000 21,400 21,150 120 2,544,000
30/07/2021 20,000 1.00 ▲ 5.00 19,000 20,200 20,000 140 2,800,000
27/07/2021 19,000 -0.30 ▼ -1.58 19,300 19,200 19,000 120 2,280,000
23/07/2021 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 20 386,000
21/07/2021 19,300 -1.35 ▼ -6.99 20,650 19,300 19,300 30 579,000
19/07/2021 20,650 0.65 ▲ 3.15 20,000 20,800 20,650 20 413,000
14/07/2021 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 60 1,200,000
13/07/2021 20,000 -1.30 ▼ -6.50 21,300 20,000 20,000 10 200,000
09/07/2021 21,300 0.35 ▲ 1.64 20,950 21,950 20,100 180 3,834,000
08/07/2021 20,950 0.85 ▲ 4.06 20,100 20,950 20,950 10 209,500
07/07/2021 20,100 1.10 ▲ 5.47 19,000 20,100 19,000 80 1,608,000
06/07/2021 19,000 -1.40 ▼ -7.37 20,400 21,250 19,000 180 3,420,000
05/07/2021 20,400 -1.50 ▼ -7.35 21,900 21,900 20,400 590 12,036,000
02/07/2021 21,900 0.00 ■■ 0.00 21,900 22,000 21,900 80 1,752,000
01/07/2021 21,900 -1.20 ▼ -5.48 23,100 21,900 21,600 30 657,000
29/06/2021 23,100 0.10 ▲ 0.43 23,000 23,100 23,100 10 231,000
28/06/2021 23,000 -0.10 ▼ -0.43 23,100 23,100 23,000 30 690,000
25/06/2021 23,100 -0.10 ▼ -0.43 23,200 23,100 22,000 30 693,000
24/06/2021 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 10 232,000
23/06/2021 23,200 -0.20 ▼ -0.86 23,400 23,850 23,200 50 1,160,000
22/06/2021 23,400 0.40 ▲ 1.71 23,000 23,500 23,000 140 3,276,000
21/06/2021 23,000 0.10 ▲ 0.43 23,200 23,100 23,000 140 3,220,000
18/06/2021 23,200 0.20 ▲ 0.86 23,000 23,550 23,000 240 5,568,000
17/06/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 30 690,000
16/06/2021 23,000 -0.90 ▼ -3.91 23,900 23,000 22,600 200 4,600,000
14/06/2021 23,900 -0.10 ▼ -0.42 24,000 24,000 22,500 130 3,107,000
11/06/2021 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 30 720,000
10/06/2021 24,000 -0.40 ▼ -1.67 24,400 24,000 24,000 10 240,000
09/06/2021 24,400 0.70 ▲ 2.87 23,700 24,400 22,700 60 1,464,000
08/06/2021 23,700 0.00 ■■ 0.00 23,700 23,700 23,550 420 9,954,000
07/06/2021 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 100 2,370,000
04/06/2021 23,700 0.30 ▲ 1.27 23,400 24,250 23,650 100 2,370,000
03/06/2021 23,400 1.20 ▲ 5.13 22,200 23,450 22,100 100 2,340,000
02/06/2021 22,200 -1.60 ▼ -7.21 23,800 23,550 22,200 240 5,328,000
31/05/2021 23,800 -4.00 ▼ -16.81 24,000 24,000 23,800 50 1,190,000
28/05/2021 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
26/05/2021 24,000 -1.40 ▼ -5.83 25,400 25,750 24,000 190 4,560,000
25/05/2021 25,400 1.45 ▲ 5.71 23,950 25,400 25,400 10 254,000
24/05/2021 23,950 1.30 ▲ 5.43 23,950 25,250 22,500 40 958,000
20/05/2021 23,950 -0.05 ▼ -0.21 24,000 24,000 22,400 230 5,508,500
19/05/2021 24,000 -0.95 ▼ -3.96 24,950 24,000 24,000 50 1,200,000
17/05/2021 24,950 -1.55 ▼ -6.21 26,500 25,000 24,650 100 2,495,000
15/05/2021 26,500 -1.50 ▼ -5.66 26,500 26,500 25,000 20 530,000
14/05/2021 26,500 -1.50 ▼ -5.66 26,500 26,500 25,000 20 530,000
13/05/2021 26,500 1.50 ▲ 5.66 25,000 26,500 26,500 10 265,000
12/05/2021 25,000 0.05 ▲ 0.20 24,950 25,000 24,500 140 3,500,000
11/05/2021 24,950 -0.05 ▼ -0.20 25,000 24,950 24,950 10 249,500
10/05/2021 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 10 250,000
07/05/2021 25,000 -0.90 ▼ -3.60 25,900 25,000 24,600 160 4,000,000
06/05/2021 25,900 0.80 ▲ 3.09 25,100 25,900 25,100 180 4,662,000
05/05/2021 25,100 0.10 ▲ 0.40 25,000 25,100 25,000 50 1,255,000
04/05/2021 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20 500,000
03/05/2021 28,650 1.85 ▲ 6.46 26,800 28,650 28,650 110 3,151,500
29/04/2021 25,000 -1.40 ▼ -5.60 26,400 26,400 25,000 110 2,750,000
28/04/2021 26,400 -0.40 ▼ -1.52 26,400 26,400 26,000 20 528,000
26/04/2021 26,400 -0.30 ▼ -1.14 26,400 26,400 26,100 70 1,848,000
22/04/2021 26,400 -0.60 ▼ -2.27 27,000 27,000 26,400 240 6,336,000
19/04/2021 27,000 0.30 ▲ 1.11 26,700 27,000 27,000 20 540,000
16/04/2021 26,700 0.30 ▲ 1.12 26,400 28,200 26,700 250 6,675,000
15/04/2021 26,400 0.10 ▲ 0.38 26,300 26,450 26,300 510 13,464,000
14/04/2021 26,300 -1.10 ▼ -4.18 27,400 26,300 26,300 20 526,000
13/04/2021 27,400 -0.20 ▼ -0.73 27,600 27,400 27,400 500 13,700,000
12/04/2021 27,600 0.20 ▲ 0.72 27,400 27,600 27,000 480 13,248,000
09/04/2021 27,400 0.40 ▲ 1.46 27,000 27,500 27,400 20 548,000
08/04/2021 27,000 -0.50 ▼ -1.85 27,500 27,000 26,600 50 1,350,000
05/04/2021 27,500 0.70 ▲ 2.55 26,800 27,500 26,800 160 4,400,000
03/04/2021 28,650 1.85 ▲ 6.46 26,800 26,800 26,800 110 3,151,500
02/04/2021 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 20 536,000
01/04/2021 26,800 0.10 ▲ 0.37 26,700 26,800 26,800 20 536,000
31/03/2021 26,700 -1.10 ▼ -4.12 27,800 27,800 26,700 170 4,539,000
30/03/2021 27,800 1.10 ▲ 3.96 26,700 27,800 26,750 30 834,000
29/03/2021 26,700 -0.15 ▼ -0.56 26,850 26,700 26,600 80 2,136,000
26/03/2021 26,850 -1.05 ▼ -3.91 27,900 27,000 26,850 110 2,953,500
25/03/2021 27,900 -0.10 ▼ -0.36 28,000 27,900 27,900 60 1,674,000
23/03/2021 28,000 0.70 ▲ 2.50 27,300 28,150 26,100 490 13,720,000
22/03/2021 27,300 0.20 ▲ 0.73 27,100 27,300 27,150 100 2,730,000
19/03/2021 27,100 -0.90 ▼ -3.32 28,000 27,250 27,100 520 14,092,000
18/03/2021 28,000 -0.25 ▼ -0.89 28,250 28,000 28,000 60 1,680,000
17/03/2021 28,250 -0.10 ▼ -0.35 28,350 28,350 27,500 270 7,627,500
16/03/2021 28,350 -0.10 ▼ -0.35 28,450 28,350 27,500 110 3,118,500
15/03/2021 28,450 1.25 ▲ 4.39 27,200 28,450 27,200 270 7,681,500
12/03/2021 27,200 -0.35 ▼ -1.29 27,550 28,000 27,200 360 9,792,000
11/03/2021 27,550 -0.50 ▼ -1.81 28,050 29,250 27,100 450 12,397,500
10/03/2021 28,050 -1.45 ▼ -5.17 29,500 29,000 28,050 80 2,244,000
09/03/2021 29,500 -0.80 ▼ -2.71 30,300 30,350 29,400 340 10,030,000
08/03/2021 30,300 1.90 ▲ 6.27 28,400 30,350 28,400 1,590 48,177,000
05/03/2021 28,400 1.40 ▲ 4.93 27,000 28,400 27,050 270 7,668,000
04/03/2021 27,000 -0.40 ▼ -1.48 27,400 27,100 27,000 360 9,720,000
03/03/2021 27,400 -0.50 ▼ -1.82 27,900 27,900 27,400 240 6,576,000
02/03/2021 27,900 -0.10 ▼ -0.36 28,000 27,900 27,900 10 279,000
01/03/2021 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 20 560,000
26/02/2021 28,000 1.00 ▲ 3.57 27,000 28,200 27,000 340 9,520,000
24/02/2021 27,000 -1.65 ▼ -6.11 28,650 27,150 27,000 260 7,020,000
23/02/2021 28,650 1.15 ▲ 4.01 27,500 28,850 27,500 190 5,443,500
22/02/2021 27,500 -1.45 ▼ -5.27 28,950 27,500 27,500 20 550,000
19/02/2021 28,950 0.30 ▲ 1.04 28,650 28,950 27,400 30 868,500
18/02/2021 28,650 0.00 ■■ 0.00 28,650 28,650 28,400 160 4,584,000
17/02/2021 28,650 0.90 ▲ 3.14 27,750 28,650 27,100 260 7,449,000
09/02/2021 27,750 -0.55 ▼ -1.98 28,300 28,500 27,000 170 4,717,500
08/02/2021 28,300 0.60 ▲ 2.12 27,700 29,050 26,000 150 4,245,000
05/02/2021 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 80 2,216,000
04/01/2021 31,000 0.30 ▲ 0.97 30,700 31,000 29,650 270 8,370,000
31/12/2020 30,700 -0.20 ▼ -0.65 30,900 30,900 29,750 4,450 136,615,000
30/12/2020 30,900 -0.05 ▼ -0.16 30,950 30,900 30,000 230 7,107,000
29/12/2020 30,950 0.30 ▲ 0.97 30,700 31,000 29,600 243 7,520,850
28/12/2020 30,700 0.00 ■■ 0.00 30,700 30,700 29,700 182 5,587,400
27/12/2020 30,700 -0.90 ▼ -2.93 31,650 31,600 30,700 64 1,964,800
25/12/2020 30,700 -0.90 ▼ -2.93 31,650 31,600 30,700 64 1,964,800
24/12/2020 31,650 -0.10 ▼ -0.32 31,700 31,700 31,650 12 379,800
23/12/2020 31,700 1.20 ▲ 3.79 30,500 32,000 30,500 53 1,680,100
22/12/2020 30,500 0.40 ▲ 1.31 30,100 31,850 30,000 623 19,001,500
21/12/2020 30,100 0.10 ▲ 0.33 30,000 31,900 30,000 293 8,819,300
20/12/2020 30,000 -1.80 ▼ -6.00 31,800 31,600 29,800 565 16,950,000
18/12/2020 30,000 -1.80 ▼ -6.00 31,800 31,600 29,800 565 16,950,000
17/12/2020 31,800 0.00 ■■ 0.00 31,800 31,800 30,050 1,606 51,070,800
16/12/2020 31,800 0.00 ■■ 0.00 31,800 32,000 30,000 26 826,800
15/12/2020 31,800 -0.20 ▼ -0.63 32,000 33,000 30,000 197 6,264,600
14/12/2020 32,000 0.20 ▲ 0.63 31,800 32,500 32,000 108 3,456,000
13/12/2020 31,800 -2.00 ▼ -6.29 33,800 33,800 31,550 280 8,904,000
11/12/2020 31,800 -2.00 ▼ -6.29 33,800 33,800 31,550 280 8,904,000
10/12/2020 33,800 1.00 ▲ 2.96 32,800 33,850 30,700 771 26,059,800
09/12/2020 32,800 -1.10 ▼ -3.35 33,850 33,850 31,500 189 6,199,200
08/12/2020 33,850 0.00 ■■ 0.00 33,900 33,850 31,550 331 11,204,350
07/12/2020 33,900 0.00 ■■ 0.00 33,900 34,000 31,550 540 18,306,000
04/12/2020 33,900 -2.60 ▼ -7.67 36,450 39,000 33,900 8,050 272,895,000
03/12/2020 36,450 2.40 ▲ 6.58 34,100 36,450 36,450 410 14,944,500
02/12/2020 34,100 2.20 ▲ 6.45 31,900 34,100 34,100 175 5,967,500
01/12/2020 31,900 2.10 ▲ 6.58 29,850 31,900 29,900 455 14,514,500
30/11/2020 29,850 1.95 ▲ 6.53 27,900 29,850 27,900 5,760 171,936,000
29/11/2020 27,900 0.80 ▲ 2.87 27,100 27,900 26,300 3,450 96,255,000
27/11/2020 27,900 0.80 ▲ 2.87 27,100 27,900 26,300 3,450 96,255,000
26/11/2020 27,100 0.30 ▲ 1.11 26,800 27,100 26,800 1,550 42,005,000
25/11/2020 26,800 0.10 ▲ 0.37 26,800 27,800 26,800 1,460 39,128,000
24/11/2020 26,800 -1.20 ▼ -4.48 28,000 28,800 26,600 2,160 57,888,000
23/11/2020 28,000 -1.00 ▼ -3.57 29,000 29,000 27,600 360 10,080,000
20/11/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 13 377,000
19/11/2020 29,000 -0.30 ▼ -1.03 29,300 29,000 29,000 90 2,610,000
18/11/2020 29,300 0.35 ▲ 1.19 28,950 29,550 28,300 100 2,930,000
17/11/2020 28,950 0.80 ▲ 2.76 28,100 28,950 28,100 8 231,600
16/11/2020 28,100 -2.00 ▼ -7.12 30,100 30,500 28,100 104 2,922,400
13/11/2020 30,100 0.70 ▲ 2.33 29,400 30,500 29,400 42 1,264,200
12/11/2020 29,400 -1.80 ▼ -6.12 31,200 31,000 29,250 232 6,820,800
11/11/2020 31,200 0.70 ▲ 2.24 30,500 31,200 31,200 21 655,200
10/11/2020 30,500 -0.90 ▼ -2.95 31,400 31,800 30,300 93 2,836,500
09/11/2020 31,400 0.40 ▲ 1.27 31,000 31,400 31,400 11 345,400
06/11/2020 31,000 0.00 ■■ 0.00 31,000 32,400 31,000 83 2,573,000
05/11/2020 31,000 1.50 ▲ 4.84 29,500 31,000 31,000 170 5,270,000
04/11/2020 29,500 -1.80 ▼ -6.10 31,300 32,400 29,200 391 11,534,500
03/11/2020 31,300 -2.00 ▼ -6.39 33,250 33,300 31,000 87 2,723,100
02/11/2020 33,250 0.80 ▲ 2.41 32,500 33,250 30,250 11 365,750
30/10/2020 32,500 1.50 ▲ 4.62 31,000 32,500 29,000 315 10,237,500
29/10/2020 31,000 -0.10 ▼ -0.32 31,100 31,400 29,000 270 8,370,000
28/10/2020 31,100 -2.30 ▼ -7.40 33,400 33,400 31,100 84 2,612,400
27/10/2020 33,400 0.00 ■■ 0.00 33,400 34,400 33,400 65 2,171,000
26/10/2020 33,400 0.40 ▲ 1.20 33,000 34,950 32,100 165 5,511,000
23/10/2020 33,000 -0.50 ▼ -1.52 33,500 35,000 33,000 487 16,071,000
22/10/2020 33,500 -2.30 ▼ -6.87 35,800 35,700 33,500 55 1,842,500
21/10/2020 35,800 0.00 ■■ 0.00 35,800 36,400 35,800 176 6,300,800
20/10/2020 35,800 0.00 ■■ 0.00 35,800 37,000 34,500 64 2,291,200
19/10/2020 35,800 2.30 ▲ 6.42 33,500 35,800 33,500 276 9,880,800
18/10/2020 33,500 -2.50 ▼ -7.46 36,000 36,000 33,500 667 22,344,500
16/10/2020 33,500 -2.50 ▼ -7.46 36,000 36,000 33,500 667 22,344,500
15/10/2020 36,000 0.85 ▲ 2.36 35,150 37,500 32,700 3,850 138,600,000
14/10/2020 35,150 -2.60 ▼ -7.40 37,750 35,150 35,150 280 9,842,000
13/10/2020 37,750 -1.60 ▼ -4.24 39,350 42,000 36,600 1,374 51,868,500
12/10/2020 39,350 2.60 ▲ 6.61 36,800 39,350 39,350 373 14,677,550
10/10/2020 36,800 2.40 ▲ 6.52 34,400 36,800 36,800 133 4,894,400
09/10/2020 36,800 2.40 ▲ 6.52 34,400 36,800 36,800 133 4,894,400
08/10/2020 34,400 2.30 ▲ 6.69 32,150 34,400 34,400 592 20,364,800
07/10/2020 32,000 2.00 ▲ 6.25 30,050 32,150 31,900 419 13,408,000
06/10/2020 30,050 2.00 ▲ 6.66 28,100 30,050 26,700 327 9,826,350
05/10/2020 28,100 -0.40 ▼ -1.42 28,500 28,500 26,550 597 16,775,700
04/10/2020 28,500 -2.10 ▼ -7.37 30,600 29,150 28,500 388 11,058,000
02/10/2020 28,500 -2.10 ▼ -7.37 30,600 29,150 28,500 388 11,058,000
01/10/2020 30,600 -2.30 ▼ -7.52 32,850 30,600 30,600 183 5,599,800
30/09/2020 32,850 -2.50 ▼ -7.61 35,300 35,000 32,850 471 15,472,350
29/09/2020 35,300 -2.70 ▼ -7.65 37,950 35,550 35,300 174 6,142,200
28/09/2020 37,950 -2.80 ▼ -7.38 40,800 38,000 37,950 365 13,851,750
25/09/2020 40,800 1.90 ▲ 4.66 38,900 40,800 40,800 1 40,800
24/09/2020 38,900 -0.10 ▼ -0.26 39,000 39,400 37,800 55 2,139,500
23/09/2020 39,000 -0.40 ▼ -1.03 39,400 41,700 39,000 262 10,218,000
22/09/2020 39,400 1.40 ▲ 3.55 38,000 39,400 36,000 127 5,003,800
21/09/2020 38,000 -2.00 ▼ -5.26 40,000 40,000 37,900 726 27,588,000
18/09/2020 40,000 0.00 ■■ 0.00 40,000 41,900 38,000 317 12,680,000
17/09/2020 40,000 -1.00 ▼ -2.50 41,000 0 0 536 21,440,000
16/09/2020 41,000 -2.90 ▼ -7.07 43,900 43,800 40,850 1,274 52,234,000
15/09/2020 43,900 0.00 ■■ 0.00 43,900 44,100 41,000 254 11,150,600
14/09/2020 43,900 -1.10 ▼ -2.51 45,000 44,000 41,850 756 33,188,400
13/09/2020 45,000 -1.00 ▼ -2.22 46,000 45,000 43,000 160 7,200,000
11/09/2020 45,000 -1.00 ▼ -2.22 46,000 45,000 43,000 160 7,200,000
10/09/2020 46,000 2.00 ▲ 4.35 44,050 47,100 41,000 1,076 49,496,000
09/09/2020 44,050 -3.30 ▼ -7.49 47,350 44,050 44,050 2,110 92,945,500
08/09/2020 47,350 -3.60 ▼ -7.60 50,900 54,400 47,350 663 31,393,050
07/09/2020 50,900 3.30 ▲ 6.48 47,650 50,900 47,650 277 14,099,300
04/09/2020 47,650 3.10 ▲ 6.51 44,550 47,650 47,650 880 41,932,000
03/09/2020 44,550 2.90 ▲ 6.51 41,650 44,550 44,550 2,277 101,440,350
01/09/2020 36,250 -2.70 ▼ -7.45 38,950 41,650 36,250 254 9,207,500
31/08/2020 38,950 -2.90 ▼ -7.45 41,850 38,950 38,950 168 6,543,600
28/08/2020 41,850 -3.10 ▼ -7.41 44,950 41,850 41,850 22 920,700
27/08/2020 44,950 -3.30 ▼ -7.34 48,300 44,950 44,950 8 359,600
26/08/2020 48,300 -3.60 ▼ -7.45 51,900 48,300 48,300 3 144,900
25/08/2020 51,900 -3.80 ▼ -7.32 55,700 51,900 51,900 29 1,505,100
24/08/2020 55,700 -4.10 ▼ -7.36 59,800 55,700 55,700 29 1,615,300
22/08/2020 59,800 -4.50 ▼ -7.53 64,300 59,800 59,800 227 13,574,600
21/08/2020 59,800 -4.50 ▼ -7.53 64,300 59,800 59,800 227 13,574,600
20/08/2020 64,300 -4.80 ▼ -7.47 69,100 64,300 64,300 4 257,200
19/08/2020 69,100 -5.20 ▼ -7.53 74,300 69,100 69,100 1 69,100
17/08/2020 74,300 -5.50 ▼ -7.40 79,800 74,300 74,300 21 1,560,300
14/08/2020 79,800 -5.90 ▼ -7.39 85,700 79,800 79,800 41 3,271,800
13/08/2020 85,700 -6.40 ▼ -7.47 92,100 98,500 85,700 392 33,594,400
12/08/2020 92,100 6.00 ▲ 6.51 86,100 92,100 80,100 385 35,458,500
11/08/2020 86,100 5.60 ▲ 6.50 80,500 86,100 86,100 3 258,300
10/08/2020 80,500 5.20 ▲ 6.46 75,300 80,500 75,000 209 16,824,500
07/08/2020 75,300 4.90 ▲ 6.51 70,400 75,300 75,300 1 75,300
06/08/2020 70,400 4.60 ▲ 6.53 65,800 70,400 70,400 22 1,548,800
05/08/2020 65,800 4.30 ▲ 6.53 61,500 65,800 65,800 13 855,400
04/08/2020 61,500 4.00 ▲ 6.50 57,500 61,500 61,500 6 369,000
03/08/2020 57,500 3.70 ▲ 6.43 53,800 57,500 57,500 33 1,897,500
31/07/2020 53,800 3.50 ▲ 6.51 50,300 53,800 53,800 1 53,800
30/07/2020 50,300 3.20 ▲ 6.36 47,100 50,300 50,300 1 50,300
29/07/2020 47,100 3.10 ▲ 6.58 44,050 47,100 47,100 1 47,100
28/07/2020 44,050 2.85 ▲ 6.47 41,200 44,050 44,050 20 881,000
27/07/2020 41,200 2.70 ▲ 6.55 38,550 41,200 41,000 118 4,861,600
24/07/2020 38,550 2.50 ▲ 6.49 36,050 38,550 38,550 45 1,734,750
23/07/2020 36,050 2.30 ▲ 6.38 33,700 36,050 36,050 46 1,658,300
22/07/2020 33,700 2.20 ▲ 6.53 31,500 33,700 33,700 102 3,437,400
21/07/2020 31,500 2.10 ▲ 6.67 29,450 31,500 31,500 8 252,000
20/07/2020 29,450 1.90 ▲ 6.45 27,550 29,450 29,450 17 500,650
17/07/2020 27,550 1.80 ▲ 6.53 25,750 27,550 27,550 6 165,300
16/07/2020 25,750 1.70 ▲ 6.60 24,100 25,750 25,750 45 1,158,750
15/07/2020 24,100 1.60 ▲ 6.64 22,550 24,100 24,100 3 72,300
14/07/2020 22,550 1.50 ▲ 6.65 21,100 22,550 22,550 25 563,750
13/07/2020 21,100 1.40 ▲ 6.64 19,750 21,100 21,100 271 5,718,100
10/07/2020 19,750 1.30 ▲ 6.58 18,500 19,750 19,750 56 1,106,000
09/07/2020 18,500 1.20 ▲ 6.49 17,300 18,500 18,500 1 18,500
08/07/2020 17,300 1.10 ▲ 6.36 16,200 17,300 17,300 2 34,600
07/07/2020 16,200 1.10 ▲ 6.79 15,150 16,200 16,200 1 16,200
06/07/2020 15,150 1.00 ▲ 6.60 14,200 15,150 15,150 1 15,150
03/07/2020 14,200 0.90 ▲ 6.34 13,300 14,200 14,200 13 184,600
02/07/2020 13,300 0.90 ▲ 6.77 12,450 13,300 13,300 1 13,300
01/07/2020 12,450 0.80 ▲ 6.43 11,650 12,450 12,450 20 249,000
30/06/2020 11,650 0.80 ▲ 6.87 10,900 11,650 11,650 1 11,650
29/06/2020 10,900 0.70 ▲ 6.42 10,200 10,900 10,900 1 10,900
26/06/2020 10,200 0.66 ▲ 6.47 9,540 10,200 10,200 480 4,896,000
25/06/2020 9,540 0.60 ▲ 6.29 8,920 9,540 9,540 1 9,540
24/06/2020 8,920 0.60 ▲ 6.73 8,340 8,920 8,920 1 8,920
23/06/2020 8,340 0.50 ▲ 6.00 7,800 8,340 8,340 1 8,340
22/06/2020 7,800 0.50 ▲ 6.41 7,290 7,800 7,800 1 7,800
19/06/2020 7,290 0.50 ▲ 6.86 6,820 7,290 7,290 1 7,290
16/06/2020 6,820 0.40 ▲ 5.87 6,380 6,820 6,820 100 682,000
12/06/2020 6,380 -0.50 ▼ -7.84 6,850 7,000 6,380 2 12,760
01/06/2020 6,850 -0.50 ▼ -7.30 7,310 6,850 6,850 1 6,850
31/05/2020 6,850 -0.50 ▼ -7.30 7,310 6,850 6,850 1 6,850
29/05/2020 6,850 -0.50 ▼ -7.30 7,310 6,850 6,850 1 6,850
27/05/2020 7,310 0.50 ▲ 6.84 6,840 7,310 7,310 1 7,310
26/05/2020 7,310 0.50 ▲ 6.84 6,840 7,310 7,310 1 7,310
18/05/2020 6,840 0.00 ■■ 0.00 6,840 6,840 6,840 1 6,840
17/05/2020 6,840 0.00 ■■ 0.00 6,840 6,840 6,840 1 6,840
15/05/2020 6,840 0.00 ■■ 0.00 6,840 6,840 6,840 1 6,840
12/05/2020 6,840 -0.50 ▼ -7.31 7,340 6,840 6,840 1 6,840
11/05/2020 6,840 -0.50 ▼ -7.31 7,340 6,840 6,840 1 6,840
10/05/2020 7,340 -0.60 ▼ -8.17 7,890 7,340 7,340 1 7,340
08/05/2020 7,340 -0.60 ▼ -8.17 7,890 7,340 7,340 1 7,340
06/05/2020 7,890 -0.60 ▼ -7.60 8,470 7,890 7,890 1 7,890
05/05/2020 7,890 -0.60 ▼ -7.60 8,470 7,890 7,890 1 7,890
29/04/2020 8,470 -0.60 ▼ -7.08 9,090 8,470 8,470 1 8,470
28/04/2020 8,470 -0.60 ▼ -7.08 9,090 8,470 8,470 1 8,470
27/04/2020 9,090 -0.70 ▼ -7.70 9,770 9,090 9,090 1 9,090
26/04/2020 9,090 -0.70 ▼ -7.70 9,770 9,090 9,090 1 9,090
24/04/2020 9,090 -0.70 ▼ -7.70 9,770 9,090 9,090 1 9,090
17/04/2020 9,770 -0.70 ▼ -7.16 10,500 9,770 9,770 1 9,770
16/04/2020 9,770 -0.70 ▼ -7.16 10,500 9,770 9,770 1 9,770
15/04/2020 10,500 -0.80 ▼ -7.62 11,250 10,500 10,500 1 10,500
14/04/2020 11,250 -0.80 ▼ -7.11 12,050 11,250 11,250 1 11,250
10/04/2020 12,050 -0.90 ▼ -7.47 12,950 12,050 12,050 3 36,150
09/04/2020 12,050 -0.90 ▼ -7.47 12,950 12,050 12,050 3 36,150
08/04/2020 12,950 -1.00 ▼ -7.72 13,900 12,950 12,950 4 51,800
01/04/2020 13,900 -1.00 ▼ -7.19 14,900 13,900 13,900 1 13,900
31/03/2020 13,900 -1.00 ▼ -7.19 14,900 13,900 13,900 1 13,900
16/03/2020 14,900 -1.10 ▼ -7.38 16,000 14,900 14,900 10 149,000
05/03/2020 16,000 0.20 ▲ 1.25 15,850 16,000 16,000 3 48,000
04/03/2020 15,850 -1.20 ▼ -7.57 17,000 15,850 15,850 1 15,850
03/03/2020 17,000 -1.20 ▼ -7.06 18,200 19,200 17,000 2 34,000
02/03/2020 18,200 -1.30 ▼ -7.14 19,500 18,200 18,200 33 600,600
28/02/2020 19,500 0.90 ▲ 4.62 18,550 19,500 17,300 2 39,000
27/02/2020 18,550 1.00 ▲ 5.39 17,550 18,550 18,550 1 18,550
25/02/2020 17,550 -1.30 ▼ -7.41 18,800 17,600 17,500 3 52,650
24/02/2020 18,800 1.20 ▲ 6.38 17,650 18,800 18,700 5 94,000
21/02/2020 17,650 -1.30 ▼ -7.37 18,950 17,650 17,650 1 17,650
20/02/2020 18,950 0.80 ▲ 4.22 18,100 18,950 18,950 1 18,950
19/02/2020 18,100 1.10 ▲ 6.08 17,050 18,100 15,900 3 54,300
18/02/2020 17,050 0.00 ■■ 0.00 17,050 17,050 17,050 4 68,200
17/02/2020 17,050 -1.30 ▼ -7.62 18,300 17,050 17,050 1 17,050
15/02/2020 18,300 -1.40 ▼ -7.65 19,650 18,300 18,300 2 36,600
14/02/2020 18,300 -1.40 ▼ -7.65 19,650 18,300 18,300 2 36,600
11/02/2020 19,650 1.10 ▲ 5.60 18,550 19,650 19,650 1 19,650
10/02/2020 19,650 1.10 ▲ 5.60 18,550 19,650 19,650 1 19,650
03/02/2020 18,550 1.20 ▲ 6.47 17,350 18,550 18,550 1 18,550
02/02/2020 18,550 1.20 ▲ 6.47 17,350 18,550 18,550 1 18,550
31/01/2020 18,550 1.20 ▲ 6.47 17,350 18,550 18,550 1 18,550
30/01/2020 17,350 0.00 ■■ 0.00 17,350 17,350 17,350 4 69,400
29/01/2020 17,350 0.00 ■■ 0.00 17,350 17,350 17,350 4 69,400
28/01/2020 17,350 0.00 ■■ 0.00 17,350 17,350 17,350 4 69,400
27/01/2020 17,350 0.00 ■■ 0.00 17,350 17,350 17,350 4 69,400
26/01/2020 17,350 0.00 ■■ 0.00 17,350 17,350 17,350 4 69,400
24/01/2020 17,350 0.00 ■■ 0.00 17,350 17,350 17,350 4 69,400
23/01/2020 17,350 0.00 ■■ 0.00 17,350 17,350 17,350 4 69,400
22/01/2020 17,350 0.00 ■■ 0.00 17,350 17,350 17,350 4 69,400
18/12/2019 17,350 1.10 ▲ 6.34 16,300 17,350 17,350 1 17,350
04/12/2019 16,300 -1.20 ▼ -7.36 17,500 0 0 2 32,600
27/11/2019 17,500 0.80 ▲ 4.57 16,750 17,500 17,500 1 17,500
30/10/2019 16,750 0.00 ■■ 0.00 16,750 16,750 16,750 236 3,953,000
19/09/2019 16,750 -1.30 ▼ -7.76 18,000 16,750 16,750 1 16,750
09/09/2019 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4 72,000
15/08/2019 18,000 -0.50 ▼ -2.78 18,500 18,000 18,000 22 396,000
09/08/2019 18,500 1.20 ▲ 6.49 17,350 18,500 18,500 1 18,500
26/07/2019 17,350 1.10 ▲ 6.34 16,300 17,350 17,350 15 260,250
12/07/2019 16,300 0.30 ▲ 1.84 16,000 16,300 16,300 1 16,300
18/06/2019 16,000 0.30 ▲ 1.88 15,750 16,000 16,000 4 64,000
17/06/2019 16,000 0.30 ▲ 1.88 15,750 16,000 16,000 4 64,000
11/06/2019 15,750 -1.20 ▼ -7.62 16,900 15,750 15,750 4 63,000
10/06/2019 15,750 -1.20 ▼ -7.62 16,900 15,750 15,750 4 63,000
23/05/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 1 16,900
22/05/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 1 16,900
21/05/2019 16,900 -1.30 ▼ -7.69 18,150 16,900 16,900 10 169,000
19/04/2019 7,990 -0.42 ▼ -5.26 8,410 8,000 7,990 18,000 143,820,000
18/04/2019 18,150 -1.40 ▼ -7.71 19,500 18,150 18,150 8 145,200
17/04/2019 19,500 0.50 ▲ 2.56 19,000 19,500 19,500 10 195,000
16/04/2019 9,720 0.63 ▲ 6.48 9,090 9,720 8,460 20 194,400
15/04/2019 9,090 0.59 ▲ 6.49 8,500 9,090 7,920 20 181,800
11/04/2019 9,100 -0.67 ▼ -7.36 9,770 9,100 9,100 10 91,000
10/04/2019 9,770 -0.73 ▼ -7.47 10,500 9,770 9,770 10 97,700
09/04/2019 10,500 0.67 ▲ 6.38 9,830 10,500 9,150 40 420,000
08/04/2019 9,830 -7.22 ▼ -73.45 19,000 0 0 10 98,300
05/04/2019 19,000 0.70 ▲ 3.68 18,300 19,000 17,500 4 76,000
04/04/2019 19,000 0.70 ▲ 3.68 18,300 19,000 17,500 4 76,000
03/04/2019 11,850 -0.85 ▼ -7.17 12,700 11,850 11,850 130 1,540,500
02/04/2019 12,700 -0.95 ▼ -7.48 13,650 14,600 12,700 50 635,000
28/03/2019 13,650 -1.00 ▼ -7.33 14,650 13,650 13,650 10 136,500
25/03/2019 14,650 -1.05 ▼ -7.17 15,700 14,650 14,650 220 3,223,000
22/03/2019 18,300 0.20 ▲ 1.09 18,100 18,300 18,300 3 54,900
21/03/2019 8,990 0.58 ▲ 6.45 8,410 8,990 7,830 20 179,800
20/03/2019 15,700 -1.15 ▼ -7.32 16,850 15,700 15,700 20 314,000
19/03/2019 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 4 72,400
18/03/2019 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1 18,100
15/03/2019 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 6 108,600
14/03/2019 18,100 1.20 ▲ 6.63 16,950 18,100 18,100 1 18,100
13/03/2019 16,950 1.10 ▲ 6.49 15,850 16,950 16,950 10 169,500
12/03/2019 15,850 -1.20 ▼ -7.57 17,000 15,900 15,850 2 31,700
11/03/2019 9,100 -0.67 ▼ -7.36 9,770 9,100 9,100 10 91,000
08/03/2019 9,830 -0.72 ▼ -7.32 10,550 9,830 9,830 10 98,300
07/03/2019 17,000 -0.30 ▼ -1.76 17,250 17,000 17,000 10 170,000
06/03/2019 17,250 -1.30 ▼ -7.54 18,500 18,500 17,250 5 86,250
05/03/2019 18,500 -0.90 ▼ -4.86 19,450 18,500 18,500 11 203,500
04/03/2019 19,450 -1.50 ▼ -7.71 20,900 20,900 19,450 15 291,750
01/03/2019 20,900 1.40 ▲ 6.70 19,550 20,900 18,200 28 585,200
28/02/2019 19,550 0.00 ■■ 0.00 19,550 19,550 19,550 5 97,750
27/02/2019 19,550 1.20 ▲ 6.14 18,350 19,550 18,000 15 293,250
26/02/2019 18,350 1.20 ▲ 6.54 17,150 18,350 16,000 22 403,700
25/02/2019 17,150 1.10 ▲ 6.41 16,050 17,150 16,050 8 137,200
22/02/2019 16,050 1.10 ▲ 6.85 15,000 16,050 16,050 1 16,050
21/02/2019 15,000 0.90 ▲ 6.00 14,050 15,000 13,100 2 30,000
20/02/2019 14,050 0.90 ▲ 6.41 13,150 14,050 14,050 1 14,050
19/02/2019 13,150 0.90 ▲ 6.84 12,300 13,150 11,450 2 26,300
18/02/2019 12,300 0.80 ▲ 6.50 11,500 12,300 10,700 3 36,900
15/02/2019 11,500 -0.90 ▼ -7.83 12,350 11,500 11,500 1 11,500
14/02/2019 12,350 0.80 ▲ 6.48 11,550 12,350 10,750 2 24,700
13/02/2019 11,550 0.80 ▲ 6.93 10,800 11,550 10,050 2 23,100
12/02/2019 10,800 0.70 ▲ 6.48 10,100 10,800 10,800 1 10,800
01/02/2019 10,100 -0.80 ▼ -7.92 10,850 11,600 10,100 2 20,200
31/01/2019 10,850 0.70 ▲ 6.45 10,150 10,850 10,850 1 10,850
30/01/2019 10,150 -0.80 ▼ -7.88 10,900 10,150 10,150 1 10,150
28/01/2019 10,900 -0.80 ▼ -7.34 11,700 10,900 10,900 1 10,900
25/01/2019 11,700 0.80 ▲ 6.84 10,950 11,700 10,200 2 23,400
24/01/2019 10,950 0.70 ▲ 6.39 10,250 10,950 9,550 2,000 21,900,000
23/01/2019 10,250 0.60 ▲ 5.85 9,610 10,250 8,940 2,000 20,500,000
22/01/2019 9,610 0.60 ▲ 6.24 8,990 9,610 8,370 2,000 19,220,000
21/01/2019 8,990 0.58 ▲ 6.45 8,410 8,990 7,830 20 179,800
19/01/2019 8,410 -0.60 ▼ -7.13 9,040 8,410 8,410 1,000 8,410,000
18/01/2019 8,410 -0.63 ▼ -7.49 9,040 8,410 8,410 10 84,100
17/01/2019 9,040 -0.68 ▼ -7.52 9,720 9,040 9,040 10 90,400
16/01/2019 9,720 0.63 ▲ 6.48 9,090 9,720 8,460 20 194,400
15/01/2019 9,090 0.59 ▲ 6.49 8,500 9,090 7,920 20 181,800
14/01/2019 8,500 -0.60 ▼ -7.06 9,100 9,730 8,470 30 255,000
11/01/2019 9,100 -0.67 ▼ -7.36 9,770 9,100 9,100 10 91,000
10/01/2019 9,770 -0.73 ▼ -7.47 10,500 9,770 9,770 10 97,700
09/01/2019 10,500 0.67 ▲ 6.38 9,830 10,500 9,150 40 420,000
08/01/2019 9,830 -0.72 ▼ -7.32 10,550 9,830 9,830 10 98,300
07/01/2019 10,550 -0.50 ▼ -4.74 11,050 11,800 10,300 30 316,500
04/01/2019 11,050 -0.80 ▼ -7.24 11,850 11,050 11,050 10 110,500
03/01/2019 11,850 -0.85 ▼ -7.17 12,700 11,850 11,850 130 1,540,500
02/01/2019 12,700 -0.95 ▼ -7.48 13,650 14,600 12,700 50 635,000
28/12/2018 13,650 -1.00 ▼ -7.33 14,650 13,650 13,650 10 136,500
25/12/2018 14,650 -1.05 ▼ -7.17 15,700 14,650 14,650 220 3,223,000
20/12/2018 15,700 -1.15 ▼ -7.32 16,850 15,700 15,700 20 314,000
12/12/2018 16,850 0.95 ▲ 5.64 15,900 16,850 16,700 20 337,000
11/12/2018 15,900 -1.15 ▼ -7.23 17,050 15,900 15,900 10 159,000
07/12/2018 17,050 0.00 ■■ 0.00 17,050 17,050 17,050 120 2,046,000
05/12/2018 17,050 0.80 ▲ 4.69 16,250 17,050 17,050 10 170,500
04/12/2018 16,250 -1.20 ▼ -7.38 17,450 16,250 16,250 290 4,712,500
28/11/2018 17,450 0.95 ▲ 5.44 16,500 17,450 17,250 30 523,500
27/11/2018 16,500 1.00 ▲ 6.06 16,500 17,500 16,500 80 1,320,000
22/11/2018 16,500 0.50 ▲ 3.03 16,000 16,500 16,500 10 165,000
21/11/2018 16,000 0.25 ▲ 1.56 15,750 16,000 16,000 10 160,000
16/11/2018 15,750 -1.15 ▼ -7.30 16,900 15,750 15,750 60 945,000
15/11/2018 16,900 -1.25 ▼ -7.40 18,150 16,900 16,900 70 1,183,000
30/10/2018 18,150 -1.35 ▼ -7.44 19,500 18,150 18,150 10 181,500
25/10/2018 19,500 -1.45 ▼ -7.44 20,950 19,500 19,500 10 195,000
23/10/2018 20,950 -1.55 ▼ -7.40 22,500 20,950 20,950 20 419,000
19/10/2018 22,500 1.45 ▲ 6.44 21,050 22,500 22,500 10 225,000
18/10/2018 21,050 -1.55 ▼ -7.36 22,600 21,050 21,050 40 842,000
11/10/2018 22,600 -1.65 ▼ -7.30 24,250 22,600 22,600 20 452,000
10/10/2018 24,250 -1.80 ▼ -7.42 26,050 24,250 24,250 20 485,000
09/10/2018 26,050 -1.95 ▼ -7.49 28,000 26,050 26,050 20 521,000
03/10/2018 28,000 1.00 ▲ 3.57 27,000 28,750 27,000 2,080 58,240,000
02/10/2018 27,000 -1.50 ▼ -5.56 27,000 28,850 25,500 640 17,280,000
01/10/2018 27,000 1.60 ▲ 5.93 25,400 27,000 27,000 10 270,000
27/09/2018 25,400 1.55 ▲ 6.10 23,850 25,400 25,400 20 508,000
25/09/2018 23,850 1.55 ▲ 6.50 22,300 23,850 23,600 1,410 33,628,500
21/08/2018 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 20 446,000
20/08/2018 22,300 0.10 ▲ 0.45 22,200 22,300 22,300 120 2,676,000
17/08/2018 22,200 1.45 ▲ 6.53 20,750 22,200 19,300 220 4,884,000
16/08/2018 20,750 1.35 ▲ 6.51 19,400 20,750 18,050 260 5,395,000
15/08/2018 19,400 1.05 ▲ 5.41 18,350 19,400 17,100 160 3,104,000
14/08/2018 18,350 1.10 ▲ 5.99 17,250 18,400 16,050 30 550,500
13/08/2018 17,250 1.10 ▲ 6.38 17,250 18,450 16,050 820 14,145,000
10/08/2018 17,250 1.10 ▲ 6.38 16,150 17,250 15,050 20 345,000
09/08/2018 16,150 1.05 ▲ 6.50 15,100 16,150 14,050 20 323,000
08/08/2018 15,100 0.95 ▲ 6.29 14,150 15,100 13,200 20 302,000
07/08/2018 14,150 0.90 ▲ 6.36 13,250 14,150 14,150 10 141,500
06/08/2018 13,250 -0.95 ▼ -7.17 14,200 13,250 13,250 390 5,167,500
03/08/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 490 6,958,000
01/08/2018 14,200 -0.30 ▼ -2.11 14,500 14,200 14,200 100 1,420,000
31/07/2018 14,500 -1.05 ▼ -7.24 15,550 14,500 14,500 10 145,000
27/07/2018 15,550 -1.15 ▼ -7.40 16,700 15,550 15,550 10 155,500
25/07/2018 16,700 -1.25 ▼ -7.49 17,950 16,700 16,700 10 167,000
07/07/2018 17,950 -1.30 ▼ -7.24 19,250 17,950 17,950 20 359,000
06/07/2018 17,950 -1.30 ▼ -7.24 19,250 17,950 17,950 20 359,000
05/07/2018 19,250 -1.40 ▼ -7.27 20,650 19,250 19,250 20 385,000
04/07/2018 20,650 1.35 ▲ 6.54 19,300 20,650 17,950 40 826,000
03/07/2018 19,300 -1.45 ▼ -7.51 20,750 22,100 19,300 540 10,422,000
02/07/2018 20,750 1.35 ▲ 6.51 19,400 20,750 18,050 20 415,000
29/06/2018 19,400 1.25 ▲ 6.44 18,150 0 0 20 388,000
28/06/2018 18,150 1.15 ▲ 6.34 17,000 18,150 15,850 20 363,000
27/06/2018 17,000 1.05 ▲ 6.18 15,950 17,000 16,900 40 680,000
26/06/2018 15,950 1.00 ▲ 6.27 14,950 15,950 15,950 10 159,500
25/06/2018 14,950 0.95 ▲ 6.35 14,000 14,950 13,050 550 8,222,500
22/06/2018 14,000 -1.05 ▼ -7.50 15,050 14,000 14,000 10 140,000
21/06/2018 15,050 -1.10 ▼ -7.31 16,150 15,050 15,050 10 150,500
20/06/2018 16,150 -1.20 ▼ -7.43 17,350 16,150 16,150 10 161,500
19/06/2018 17,350 -1.30 ▼ -7.49 18,650 17,350 17,350 10 173,500
18/06/2018 18,650 0.00 ■■ 0.00 18,650 18,650 18,650 530 9,884,500
15/06/2018 18,650 1.20 ▲ 6.43 17,450 18,650 16,250 20 373,000
14/06/2018 17,450 1.10 ▲ 6.30 16,350 17,450 15,250 20 349,000
13/06/2018 16,350 1.05 ▲ 6.42 15,300 16,350 14,250 20 327,000
12/06/2018 15,300 1.00 ▲ 6.54 14,300 15,300 13,300 20 306,000
11/06/2018 14,300 0.90 ▲ 6.29 13,400 14,300 12,500 20 286,000
07/06/2018 13,400 0.85 ▲ 6.34 12,550 13,400 11,700 420 5,628,000
06/06/2018 12,550 0.80 ▲ 6.37 11,750 12,550 10,950 60 753,000
05/06/2018 11,750 0.75 ▲ 6.38 11,000 11,750 10,250 20 235,000
04/06/2018 11,000 0.70 ▲ 6.36 10,300 11,000 9,580 20 220,000
01/06/2018 10,300 0.67 ▲ 6.50 9,630 10,300 8,960 20 206,000
31/05/2018 9,630 -0.72 ▼ -7.48 10,350 9,630 9,630 10 96,300
30/05/2018 10,350 0.66 ▲ 6.38 9,690 10,350 9,020 20 207,000
29/05/2018 9,690 0.63 ▲ 6.50 9,060 9,690 8,430 20 193,800
28/05/2018 9,060 0.59 ▲ 6.51 8,470 9,060 7,880 20 181,200
25/05/2018 8,470 -0.62 ▼ -7.32 9,090 8,470 8,470 10 84,700
24/05/2018 9,090 -0.68 ▼ -7.48 9,770 9,090 9,090 10 90,900
21/05/2018 9,770 -0.73 ▼ -7.47 10,500 9,770 9,770 10 97,700
16/05/2018 10,500 -0.75 ▼ -7.14 11,250 10,500 10,500 10 105,000
15/05/2018 11,250 -0.80 ▼ -7.11 12,050 12,800 11,250 20 225,000
14/05/2018 12,050 -0.50 ▼ -4.15 12,550 13,400 12,050 50 602,500
11/05/2018 12,550 -0.45 ▼ -3.59 13,000 12,550 12,550 10 125,500
10/05/2018 13,000 -0.95 ▼ -7.31 13,950 13,000 13,000 10 130,000
08/05/2018 13,950 0.90 ▲ 6.45 13,050 13,950 12,150 20 279,000
04/05/2018 13,050 -0.95 ▼ -7.28 14,000 13,050 13,050 10 130,500
03/05/2018 14,000 -0.65 ▼ -4.64 14,650 14,000 13,650 20 280,000
02/05/2018 14,650 -1.10 ▼ -7.51 15,750 14,650 14,650 10 146,500
27/04/2018 15,750 -1.15 ▼ -7.30 16,900 15,750 15,750 20 315,000
24/04/2018 16,900 -1.10 ▼ -6.51 18,000 16,900 16,900 10 169,000
23/04/2018 18,000 -1.35 ▼ -7.50 19,350 18,000 18,000 10 180,000
20/04/2018 19,350 1.25 ▲ 6.46 18,100 19,350 19,350 20 387,000
19/04/2018 18,100 -1.35 ▼ -7.46 19,450 18,100 18,100 50 905,000
11/04/2018 20,900 0.20 ▲ 0.96 20,700 20,900 20,900 10 209,000
04/04/2018 20,700 -20.70 ▼ -100.00 20,700 20,700 20,700 10 207,000
03/04/2018 20,700 -1.55 ▼ -7.49 22,250 20,700 20,700 10 207,000
02/04/2018 22,250 -1.65 ▼ -7.42 23,900 22,250 22,250 60 1,335,000
28/03/2018 23,900 0.65 ▲ 2.72 23,250 23,900 21,650 30 717,000
27/03/2018 23,250 -1.75 ▼ -7.53 25,000 25,000 23,250 80 1,860,000
22/03/2018 25,000 1.05 ▲ 4.20 23,950 25,600 22,300 440 11,000,000
21/03/2018 23,950 1.50 ▲ 6.26 22,450 24,000 20,900 620 14,849,000
20/03/2018 22,450 1.35 ▲ 6.01 21,100 22,450 21,500 100 2,245,000
19/03/2018 21,100 1.35 ▲ 6.40 19,750 21,100 21,100 10 211,000
17/03/2018 19,750 1.25 ▲ 6.33 18,500 19,750 17,250 1,040 20,540,000
16/03/2018 19,750 1.25 ▲ 6.33 18,500 19,750 17,250 1,040 20,540,000
15/03/2018 18,500 -1.20 ▼ -6.49 19,700 18,500 18,500 10 185,000
14/03/2018 19,700 -1.45 ▼ -7.36 21,150 19,700 19,700 180 3,546,000
13/03/2018 21,150 1.25 ▲ 5.91 19,900 21,150 21,150 10 211,500
12/03/2018 19,900 1.25 ▲ 6.28 18,650 0 0 10 199,000
08/03/2018 18,650 -1.40 ▼ -7.51 20,050 18,650 18,650 200 3,730,000
07/03/2018 20,050 -1.35 ▼ -6.73 21,400 20,050 20,050 10 200,500
02/03/2018 21,400 -1.50 ▼ -7.01 22,900 21,400 21,300 120 2,568,000
27/02/2018 22,900 -1.70 ▼ -7.42 24,600 22,900 22,900 50 1,145,000
26/02/2018 24,600 -1.80 ▼ -7.32 26,400 28,100 24,600 120 2,952,000
22/02/2018 26,400 1.70 ▲ 6.44 24,700 26,400 26,400 10 264,000
21/02/2018 24,700 1.50 ▲ 6.07 23,200 24,700 21,600 160 3,952,000
30/01/2018 23,200 -0.50 ▼ -2.16 23,700 23,200 23,200 150 3,480,000
26/01/2018 23,700 -1.75 ▼ -7.38 25,450 23,700 23,700 70 1,659,000
24/01/2018 26,100 -1.25 ▼ -4.79 27,350 25,450 25,450 100 2,610,000
22/01/2018 25,450 -1.90 ▼ -7.47 27,350 25,450 25,450 90 2,290,500
19/01/2018 27,350 -2.05 ▼ -7.50 29,400 31,450 27,350 930 25,435,500
17/01/2018 29,400 1.45 ▲ 4.93 27,950 29,900 27,950 240 7,056,000
12/01/2018 25,950 -1.90 ▼ -7.32 27,850 29,700 25,950 80 2,076,000
11/01/2018 26,100 1.75 ▲ 6.70 26,100 27,850 26,100 270 7,047,000
10/01/2018 26,100 1.60 ▲ 6.13 24,500 26,200 24,500 80 2,088,000
09/01/2018 21,300 -1.60 ▼ -7.51 22,900 24,500 21,300 100 2,130,000
13/12/2017 22,900 -1.70 ▼ -7.42 24,600 22,900 22,900 20 458,000
08/12/2017 21,600 -1.50 ▼ -6.94 23,100 21,600 21,600 10 216,000
07/12/2017 23,100 -1.70 ▼ -7.36 24,800 23,200 23,100 130 3,003,000
05/12/2017 26,650 -2.00 ▼ -6.98 26,650 26,650 26,650 20 533,000
04/12/2017 28,650 0.00 ■■ 0.00 28,650 28,650 28,650 0 0
01/12/2017 28,650 1.85 ▲ 6.90 24,950 28,650 24,950 40 1,146,000
30/11/2017 26,800 -2.05 ▼ -7.11 23,350 26,800 23,350 20 536,000
29/11/2017 28,850 1.85 ▲ 6.85 27,500 28,850 27,500 820 23,657,000
28/11/2017 27,000 0.90 ▲ 3.45 27,000 27,000 27,000 10 270,000
27/11/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 80 2,088,000
24/11/2017 26,100 0.30 ▲ 1.16 25,850 26,100 25,850 100 2,610,000
23/11/2017 25,800 1.60 ▲ 6.61 25,800 25,800 25,500 390 10,062,000
22/11/2017 24,200 -1.80 ▼ -6.92 24,200 24,200 24,200 380 9,196,000
21/11/2017 26,000 0.00 ■■ 0.00 24,200 26,000 24,200 20 520,000
20/11/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
17/11/2017 26,000 0.30 ▲ 1.17 25,750 26,000 25,700 70 1,820,000
16/11/2017 25,700 1.60 ▲ 6.64 25,700 25,700 25,700 10 257,000
15/11/2017 24,100 0.00 ■■ 0.00 24,800 24,800 24,100 20 482,000
14/11/2017 24,100 1.30 ▲ 5.70 24,100 24,100 24,100 10 241,000
13/11/2017 22,800 1.40 ▲ 6.54 22,800 22,800 22,800 10 228,000
10/11/2017 21,400 1.40 ▲ 7.00 20,000 21,400 20,000 40 856,000
09/11/2017 20,000 0.45 ▲ 2.30 20,000 20,000 20,000 10 200,000
08/11/2017 19,550 0.00 ■■ 0.00 19,550 19,550 19,550 0 0
07/11/2017 19,550 0.00 ■■ 0.00 19,550 19,550 19,550 0 0
06/11/2017 19,550 0.00 ■■ 0.00 19,550 19,550 19,550 0 0
03/11/2017 19,550 0.00 ■■ 0.00 19,550 19,550 19,550 0 0
02/11/2017 19,550 0.00 ■■ 0.00 19,550 19,550 19,550 0 0
01/11/2017 19,550 0.00 ■■ 0.00 19,550 19,550 19,550 0 0
31/10/2017 19,550 0.00 ■■ 0.00 19,550 19,550 19,550 10 195,500
30/10/2017 19,550 0.00 ■■ 0.00 19,550 19,550 19,550 0 0
27/10/2017 19,550 0.00 ■■ 0.00 19,550 19,550 19,550 0 0
26/10/2017 19,550 0.00 ■■ 0.00 19,550 19,550 19,550 0 0
25/10/2017 19,550 0.00 ■■ 0.00 19,550 19,550 19,550 0 0
24/10/2017 19,550 0.00 ■■ 0.00 19,550 19,550 19,550 10 195,500
23/10/2017 19,550 0.00 ■■ 0.00 19,550 19,550 19,550 10 195,500
20/10/2017 19,550 -1.45 ▼ -6.90 21,000 21,000 19,550 20 391,000
19/10/2017 21,000 -1.50 ▼ -6.67 21,000 21,000 21,000 50 1,050,000
18/10/2017 22,500 -1.65 ▼ -6.83 22,500 22,500 22,500 80 1,800,000
17/10/2017 24,150 -1.80 ▼ -6.94 24,150 24,150 24,150 10 241,500
16/10/2017 25,950 -1.95 ▼ -6.99 25,950 25,950 25,950 80 2,076,000
13/10/2017 27,900 -1.10 ▼ -3.79 27,900 27,900 27,900 20 558,000
12/10/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
11/10/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
10/10/2017 29,000 -1.00 ▼ -3.33 29,000 29,000 29,000 10 290,000
09/10/2017 30,000 -0.25 ▼ -0.83 30,000 30,000 30,000 50 1,500,000
06/10/2017 30,250 -2.25 ▼ -6.92 30,250 30,250 30,250 40 1,210,000
05/10/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
04/10/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
03/10/2017 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
02/10/2017 32,500 -2.40 ▼ -6.88 32,500 32,500 32,500 100 3,250,000
29/09/2017 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
28/09/2017 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
27/09/2017 34,900 2.25 ▲ 6.89 34,900 34,900 34,900 10 349,000
26/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
25/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
22/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
21/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
20/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
19/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
18/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
15/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
14/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
13/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
12/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
11/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
08/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
07/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
06/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
05/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
01/09/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
31/08/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
30/08/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
29/08/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
28/08/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
25/08/2017 32,650 0.00 ■■ 0.00 32,650 32,650 32,650 0 0
24/08/2017 32,650 2.10 ▲ 6.87 32,650 32,650 32,650 10 326,500
23/08/2017 30,550 0.00 ■■ 0.00 30,550 30,550 30,550 0 0
22/08/2017 30,550 0.00 ■■ 0.00 30,550 30,550 30,550 0 0
21/08/2017 30,550 0.00 ■■ 0.00 30,550 30,550 30,550 0 0
18/08/2017 30,550 0.00 ■■ 0.00 30,550 30,550 30,550 0 0
17/08/2017 30,550 0.00 ■■ 0.00 30,550 30,550 30,550 0 0
16/08/2017 30,550 0.00 ■■ 0.00 30,550 30,550 30,550 0 0
15/08/2017 30,550 0.00 ■■ 0.00 30,550 30,550 30,550 0 0
14/08/2017 30,550 0.00 ■■ 0.00 30,550 30,550 30,550 10 305,500
11/08/2017 30,550 0.00 ■■ 0.00 30,550 30,550 30,550 0 0
10/08/2017 30,550 0.00 ■■ 0.00 30,550 30,550 30,550 0 0
09/08/2017 30,550 0.00 ■■ 0.00 30,550 30,550 30,550 0 0
08/08/2017 30,550 -2.25 ▼ -6.86 30,550 30,550 30,550 10 305,500
07/08/2017 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
04/08/2017 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
03/08/2017 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 10 328,000
02/08/2017 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
01/08/2017 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 10 328,000
31/07/2017 32,800 -2.45 ▼ -6.95 32,800 32,800 32,800 10 328,000
28/07/2017 35,250 -2.60 ▼ -6.87 35,250 35,250 35,250 10 352,500
27/07/2017 37,850 0.00 ■■ 0.00 37,850 37,850 37,850 0 0
26/07/2017 37,850 0.00 ■■ 0.00 37,850 37,850 37,850 0 0
25/07/2017 37,850 0.00 ■■ 0.00 37,850 37,850 37,850 0 0
24/07/2017 37,850 1.95 ▲ 5.43 37,850 37,850 37,850 10 378,500
21/07/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
20/07/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
19/07/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
18/07/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
17/07/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
14/07/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
13/07/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
12/07/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
11/07/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
10/07/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
07/07/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
06/07/2017 35,900 -2.65 ▼ -6.87 35,900 35,900 35,900 20 718,000
05/07/2017 38,550 0.00 ■■ 0.00 38,550 38,550 38,550 0 0
04/07/2017 38,550 -2.85 ▼ -6.88 38,550 38,550 38,550 10 385,500
03/07/2017 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
30/06/2017 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
29/06/2017 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
28/06/2017 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
27/06/2017 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
26/06/2017 41,400 2.60 ▲ 6.70 41,400 41,400 41,400 10 414,000
23/06/2017 38,800 2.40 ▲ 6.59 38,800 38,800 38,800 10 388,000
22/06/2017 36,400 2.20 ▲ 6.43 36,400 36,400 36,400 10 364,000
21/06/2017 34,200 2.20 ▲ 6.88 34,200 34,200 34,200 10 342,000
20/06/2017 32,000 1.70 ▲ 5.61 32,000 32,000 32,000 10 320,000
19/06/2017 30,300 1.95 ▲ 6.88 30,300 30,300 30,300 10 303,000
16/06/2017 28,350 1.85 ▲ 6.98 28,350 28,350 28,350 200 5,670,000
15/06/2017 26,500 1.70 ▲ 6.85 26,500 26,500 26,500 10 265,000
14/06/2017 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
13/06/2017 24,800 1.60 ▲ 6.90 24,800 24,800 24,800 10 248,000
12/06/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
09/06/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
08/06/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
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 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
01/06/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
31/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
30/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
29/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
26/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
25/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
24/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
23/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
22/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
19/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
18/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
17/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
16/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
15/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
09/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
08/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
05/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
04/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
03/05/2017 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 0 0
28/04/2017 23,200 1.50 ▲ 6.91 23,200 23,200 23,200 10 232,000
27/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
26/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
25/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
24/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
21/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
20/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
19/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
18/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
17/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
14/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
13/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
12/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
11/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 90 1,953,000
10/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
07/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
05/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
04/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
03/04/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
31/03/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
30/03/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
29/03/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
28/03/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
27/03/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
24/03/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
23/03/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
22/03/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
21/03/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
20/03/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
17/03/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
16/03/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
15/03/2017 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
14/03/2017 21,700 0.50 ▲ 2.36 21,700 21,700 21,700 400 8,680,000
13/03/2017 21,200 0.10 ▲ 0.47 21,200 21,200 21,200 10 212,000
10/03/2017 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
09/03/2017 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
08/03/2017 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
07/03/2017 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
06/03/2017 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
03/03/2017 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
02/03/2017 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
01/03/2017 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
28/02/2017 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
27/02/2017 21,100 1.35 ▲ 6.84 20,000 21,100 20,000 14,030 296,033,000
24/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
23/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
22/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
21/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
20/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
17/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
16/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
15/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
14/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
13/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
10/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
09/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
08/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
07/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
06/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
03/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
02/02/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
25/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
24/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
23/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
20/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
19/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
18/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
17/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
16/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
13/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
12/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
11/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
10/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
09/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
06/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
05/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
04/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
03/01/2017 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
30/12/2016 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
29/12/2016 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
28/12/2016 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
27/12/2016 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 0 0
26/12/2016 19,750 1.25 ▲ 6.76 19,750 19,750 19,750 100 1,975,000
23/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
22/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
21/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
20/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
19/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
16/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
15/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
14/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 270 4,995,000
13/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
12/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
09/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
08/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
07/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
06/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
05/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
02/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
01/12/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
30/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
29/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 500 9,250,000
28/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
25/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
24/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
23/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
22/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
21/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
18/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 500 9,250,000
17/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
16/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30 555,000
15/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
14/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
11/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
10/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
09/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
08/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
07/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
04/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
03/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
02/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
01/11/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
31/10/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
28/10/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
27/10/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
26/10/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
25/10/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
24/10/2016 18,500 1.20 ▲ 6.94 18,500 18,500 18,500 40 740,000
21/10/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
20/10/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
19/10/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
18/10/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
17/10/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
14/10/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
13/10/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 610 10,553,000
12/10/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
11/10/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
10/10/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
07/10/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
06/10/2016 17,300 1.10 ▲ 6.79 17,300 17,300 17,300 10 173,000
05/10/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
04/10/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
03/10/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
30/09/2016 16,200 1.05 ▲ 6.93 14,100 16,200 14,100 3,310 53,622,000
29/09/2016 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
28/09/2016 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
27/09/2016 15,150 0.95 ▲ 6.69 15,150 15,150 15,150 10 151,500
26/09/2016 14,200 0.90 ▲ 6.77 14,200 14,200 14,200 100 1,420,000
23/09/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 210 2,793,000
22/09/2016 13,300 -1.00 ▼ -6.99 13,300 13,300 13,300 10 133,000
21/09/2016 14,300 -1.05 ▼ -6.84 15,000 15,000 14,300 1,960 28,028,000
20/09/2016 15,350 0.00 ■■ 0.00 15,350 15,350 15,350 100 1,535,000
19/09/2016 15,350 1.00 ▲ 6.97 15,350 15,350 15,350 10 153,500
16/09/2016 14,350 0.00 ■■ 0.00 14,350 14,350 14,350 0 0
15/09/2016 14,350 0.00 ■■ 0.00 14,350 14,350 14,350 0 0
14/09/2016 14,350 -1.05 ▼ -6.82 14,350 14,350 14,350 1,140 16,359,000
13/09/2016 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
12/09/2016 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
09/09/2016 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
08/09/2016 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 200 3,080,000
07/09/2016 15,400 1.00 ▲ 6.94 15,400 15,400 15,400 600 9,240,000
06/09/2016 14,400 0.90 ▲ 6.67 14,400 14,400 14,400 500 7,200,000
05/09/2016 13,500 -0.50 ▼ -3.57 14,000 14,000 13,100 280 3,780,000
01/09/2016 14,000 -1.00 ▼ -6.67 15,000 15,000 14,000 210 2,940,000
31/08/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
30/08/2016 15,000 -0.90 ▼ -5.66 15,500 15,500 15,000 30 450,000
29/08/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 100 1,590,000
26/08/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
25/08/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
24/08/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 500 7,950,000
23/08/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 1,500 23,850,000
22/08/2016 15,900 0.10 ▲ 0.63 15,900 15,900 15,900 200 3,180,000
19/08/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
18/08/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
17/08/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
16/08/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 80 1,264,000
15/08/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
12/08/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
11/08/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 100 1,580,000
10/08/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
09/08/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 220 3,476,000
08/08/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
05/08/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
04/08/2016 15,800 0.10 ▲ 0.64 15,700 15,800 15,700 520 8,216,000
03/08/2016 15,700 0.00 ■■ 0.00 14,700 15,700 14,700 200 3,140,000
02/08/2016 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
01/08/2016 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
29/07/2016 15,700 -1.10 ▼ -6.55 15,700 15,700 15,700 10 157,000
28/07/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
27/07/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
26/07/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
25/07/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
22/07/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
21/07/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
20/07/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
19/07/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
18/07/2016 16,800 -1.20 ▼ -6.67 16,800 16,800 16,800 340 5,712,000
15/07/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
14/07/2016 18,000 -0.60 ▼ -3.23 18,600 18,600 18,000 300 5,400,000
13/07/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 100 1,860,000
12/07/2016 18,600 -1.40 ▼ -7.00 20,000 20,000 18,600 340 6,324,000
11/07/2016 20,000 0.00 ■■ 0.00 20,100 20,100 20,000 680 13,600,000
08/07/2016 20,000 -1.40 ▼ -6.54 20,000 20,000 20,000 50 1,000,000
07/07/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
06/07/2016 21,400 -1.60 ▼ -6.96 21,400 21,400 21,400 10 214,000
05/07/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
04/07/2016 23,000 -0.10 ▼ -0.43 23,100 23,100 23,000 120 2,760,000
01/07/2016 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
30/06/2016 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
29/06/2016 23,100 0.10 ▲ 0.43 23,100 23,100 23,100 70 1,617,000
28/06/2016 23,000 -0.10 ▼ -0.43 23,000 23,100 23,000 1,380 31,740,000
27/06/2016 23,100 -0.10 ▼ -0.43 23,200 23,200 22,800 2,190 50,589,000
24/06/2016 23,200 -0.20 ▼ -0.85 23,400 23,400 23,200 1,690 39,208,000
23/06/2016 23,400 0.10 ▲ 0.43 23,300 23,400 23,300 1,700 39,780,000
22/06/2016 23,300 -0.40 ▼ -1.69 23,500 23,500 23,300 2,190 51,027,000
21/06/2016 23,700 -0.70 ▼ -2.87 24,400 24,500 23,700 3,240 76,788,000
20/06/2016 24,400 0.10 ▲ 0.41 24,300 24,400 24,300 1,750 42,700,000
17/06/2016 24,300 -0.20 ▼ -0.82 24,500 24,500 24,300 2,120 51,516,000
16/06/2016 24,500 0.10 ▲ 0.41 24,400 24,500 24,400 1,460 35,770,000
15/06/2016 24,400 -0.10 ▼ -0.41 24,500 24,500 24,200 2,480 60,512,000
14/06/2016 24,500 -0.20 ▼ -0.81 24,700 24,700 24,500 1,650 40,425,000
13/06/2016 24,700 -0.10 ▼ -0.40 24,800 24,800 24,600 1,740 42,978,000
10/06/2016 24,800 0.00 ■■ 0.00 24,800 24,900 24,800 1,590 39,432,000
09/06/2016 24,800 -0.20 ▼ -0.80 25,000 25,000 24,800 1,820 45,136,000
08/06/2016 25,000 0.20 ▲ 0.81 24,800 25,200 24,800 4,190 104,750,000
07/06/2016 24,800 0.00 ■■ 0.00 24,600 24,800 24,600 3,930 97,464,000
06/06/2016 24,800 -0.40 ▼ -1.59 25,200 25,200 24,800 3,420 84,816,000
03/06/2016 25,200 -0.50 ▼ -1.95 25,700 25,700 25,200 10,900 274,680,000
02/06/2016 25,700 -1.80 ▼ -6.55 27,500 27,500 25,700 10,460 268,822,000
01/06/2016 27,500 -2.00 ▼ -6.78 28,500 28,500 27,500 11,590 318,725,000
31/05/2016 29,500 -0.90 ▼ -2.96 30,400 30,400 29,500 7,270 214,465,000
30/05/2016 30,400 -0.10 ▼ -0.33 30,500 30,500 30,300 7,670 233,168,000
27/05/2016 30,500 0.10 ▲ 0.33 30,500 30,700 30,400 24,160 736,880,000
26/05/2016 30,400 0.20 ▲ 0.66 30,400 30,700 30,400 15,960 485,184,000
25/05/2016 30,200 0.40 ▲ 1.34 29,800 30,300 29,600 24,350 735,370,000
24/05/2016 29,800 -0.40 ▼ -1.32 30,300 30,300 29,700 19,190 571,862,000
23/05/2016 30,200 -0.20 ▼ -0.66 30,500 30,600 30,200 15,770 476,254,000
20/05/2016 30,400 0.10 ▲ 0.33 30,400 30,500 30,200 21,540 654,816,000
19/05/2016 30,300 -0.60 ▼ -1.94 30,900 30,900 28,800 34,900 1,057,470,000
18/05/2016 30,900 -0.20 ▼ -0.64 31,100 31,100 30,800 19,240 594,516,000
17/05/2016 31,100 -2.30 ▼ -6.89 33,300 33,400 31,100 34,820 1,082,902,000
16/05/2016 33,400 0.10 ▲ 0.30 33,300 33,400 33,200 9,830 328,322,000
13/05/2016 33,300 -0.20 ▼ -0.60 33,500 33,800 33,300 23,190 772,227,000
12/05/2016 33,500 0.00 ■■ 0.00 33,600 33,700 33,500 23,090 773,515,000
11/05/2016 33,500 1.40 ▲ 4.36 32,200 33,500 32,100 33,130 1,109,855,000
10/05/2016 32,100 -0.40 ▼ -1.23 32,600 32,700 32,100 19,070 612,147,000
09/05/2016 32,500 0.50 ▲ 1.56 32,000 32,500 31,800 21,930 712,725,000
06/05/2016 32,000 -0.30 ▼ -0.93 32,300 32,300 32,000 12,760 408,320,000
05/05/2016 32,300 -0.30 ▼ -0.92 32,600 32,700 32,300 18,890 610,147,000
04/05/2016 32,600 -0.20 ▼ -0.61 32,800 32,900 32,600 15,860 517,036,000
29/04/2016 32,800 0.20 ▲ 0.61 32,600 32,800 32,600 14,170 464,776,000
28/04/2016 32,600 -0.20 ▼ -0.61 32,800 32,800 32,400 29,550 963,330,000
27/04/2016 32,800 -0.70 ▼ -2.09 33,500 33,600 32,800 17,020 558,256,000
26/04/2016 33,500 -0.30 ▼ -0.89 33,900 33,900 33,500 10,250 343,375,000
25/04/2016 33,800 -0.50 ▼ -1.46 34,300 34,400 33,800 20,390 689,182,000
22/04/2016 34,300 0.40 ▲ 1.18 33,900 34,300 33,800 17,080 585,844,000
21/04/2016 33,900 0.30 ▲ 0.89 33,700 33,900 33,700 11,710 396,969,000
20/04/2016 33,600 -2.50 ▼ -6.93 36,100 36,100 33,600 14,440 485,184,000
19/04/2016 36,100 -2.70 ▼ -6.96 38,800 38,800 36,100 18,240 658,464,000
15/04/2016 38,800 -0.10 ▼ -0.26 38,900 39,100 38,800 10,870 421,756,000
14/04/2016 38,900 0.10 ▲ 0.26 38,700 39,100 38,700 11,720 455,908,000
13/04/2016 38,800 -0.60 ▼ -1.52 39,400 39,400 38,800 14,180 550,184,000
12/04/2016 39,400 -2.90 ▼ -6.86 42,000 42,200 39,400 16,070 633,158,000
11/04/2016 42,300 -0.30 ▼ -0.70 42,500 42,600 42,300 16,140 682,722,000
08/04/2016 42,600 -0.40 ▼ -0.93 43,000 43,000 42,600 18,450 785,970,000
07/04/2016 43,000 0.10 ▲ 0.23 42,800 43,000 42,800 8,580 368,940,000
06/04/2016 42,900 -0.10 ▼ -0.23 42,900 43,100 42,800 12,030 516,087,000
05/04/2016 43,000 -0.10 ▼ -0.23 43,100 43,300 43,000 15,410 662,630,000
04/04/2016 43,100 -0.10 ▼ -0.23 43,200 43,300 43,100 9,210 396,951,000
01/04/2016 43,200 0.00 ■■ 0.00 43,200 43,300 42,900 17,920 774,144,000
31/03/2016 43,200 -0.30 ▼ -0.69 43,500 43,500 43,200 7,940 343,008,000
30/03/2016 43,500 -0.20 ▼ -0.46 43,600 43,800 43,500 11,850 515,475,000
29/03/2016 43,700 -0.50 ▼ -1.13 44,100 44,100 43,600 16,250 710,125,000
28/03/2016 44,200 -0.10 ▼ -0.23 44,300 44,400 44,100 12,300 543,660,000
25/03/2016 44,300 -0.10 ▼ -0.23 44,400 44,600 44,200 20,090 889,987,000
24/03/2016 44,400 0.00 ■■ 0.00 44,500 44,600 44,300 18,460 819,624,000
23/03/2016 44,400 0.20 ▲ 0.45 44,200 44,400 44,200 7,790 345,876,000
22/03/2016 44,200 0.00 ■■ 0.00 44,100 44,300 44,100 15,430 682,006,000
21/03/2016 44,200 -0.30 ▼ -0.67 44,500 44,500 44,200 12,120 535,704,000
18/03/2016 44,500 -0.10 ▼ -0.22 44,800 44,800 44,400 11,090 493,505,000
17/03/2016 44,600 0.40 ▲ 0.90 44,300 44,700 44,200 20,350 907,610,000
16/03/2016 44,200 0.20 ▲ 0.45 44,100 44,300 43,900 15,940 704,548,000
15/03/2016 44,000 0.00 ■■ 0.00 43,900 44,100 43,900 7,150 314,600,000
14/03/2016 44,000 0.00 ■■ 0.00 43,900 44,100 43,800 14,850 653,400,000
11/03/2016 44,000 0.10 ▲ 0.23 43,900 44,000 43,600 11,130 489,720,000
10/03/2016 43,900 0.10 ▲ 0.23 43,700 44,000 43,700 11,640 510,996,000
09/03/2016 43,800 -0.30 ▼ -0.68 44,100 44,100 43,700 8,940 391,572,000
08/03/2016 44,100 -0.20 ▼ -0.45 44,300 44,300 44,000 11,210 494,361,000
07/03/2016 44,300 0.10 ▲ 0.23 44,300 44,500 44,100 17,690 783,667,000
04/03/2016 44,200 -0.30 ▼ -0.67 44,600 44,600 44,100 11,240 496,808,000
03/03/2016 44,500 0.20 ▲ 0.45 44,400 44,600 44,300 22,110 983,895,000
02/03/2016 44,300 0.40 ▲ 0.91 44,000 44,500 44,000 22,850 1,012,255,000
01/03/2016 43,900 0.20 ▲ 0.46 43,700 43,900 43,700 22,430 984,677,000
29/02/2016 43,700 -0.30 ▼ -0.68 44,000 44,100 43,700 16,830 735,471,000
26/02/2016 44,000 0.10 ▲ 0.23 44,000 44,100 43,900 18,080 795,520,000
25/02/2016 43,900 -0.20 ▼ -0.45 44,000 44,200 43,900 6,210 272,619,000
24/02/2016 44,100 0.20 ▲ 0.46 43,900 44,100 43,800 30,470 1,343,727,000
23/02/2016 43,900 0.30 ▲ 0.69 43,600 43,900 43,100 31,870 1,399,093,000
22/02/2016 43,600 -0.10 ▼ -0.23 43,600 43,800 43,500 22,160 966,176,000
19/02/2016 43,700 -0.30 ▼ -0.68 44,000 44,100 43,700 27,380 1,196,506,000
18/02/2016 44,000 -0.10 ▼ -0.23 44,100 44,100 43,800 31,080 1,367,520,000
17/02/2016 44,100 0.10 ▲ 0.23 44,100 44,200 44,000 29,920 1,319,472,000
16/02/2016 44,000 0.50 ▲ 1.15 43,400 44,100 43,400 29,540 1,299,760,000
15/02/2016 43,500 0.10 ▲ 0.23 43,400 43,500 43,100 31,320 1,362,420,000
05/02/2016 43,400 0.20 ▲ 0.46 43,200 43,500 43,100 39,600 1,718,640,000
04/02/2016 43,200 0.50 ▲ 1.17 42,800 43,300 42,800 24,730 1,068,336,000
03/02/2016 42,700 0.20 ▲ 0.47 42,500 42,700 42,300 22,310 952,637,000
02/02/2016 42,500 -0.30 ▼ -0.70 42,800 42,900 42,300 22,910 973,675,000
01/02/2016 42,800 0.20 ▲ 0.47 42,700 43,000 42,700 20,260 867,128,000
29/01/2016 42,600 0.10 ▲ 0.24 42,800 42,800 42,500 14,770 629,202,000
28/01/2016 42,500 0.70 ▲ 1.67 41,800 42,500 41,800 33,470 1,422,475,000
27/01/2016 41,800 -1.10 ▼ -2.56 42,500 43,100 41,800 12,290 513,722,000
26/01/2016 42,900 -1.10 ▼ -2.50 44,000 44,000 42,700 37,250 1,598,025,000
25/01/2016 44,000 0.50 ▲ 1.15 43,500 44,000 43,500 12,800 563,200,000
22/01/2016 43,500 0.20 ▲ 0.46 43,300 43,500 42,900 36,870 1,603,845,000
21/01/2016 43,300 -0.10 ▼ -0.23 43,200 43,500 43,000 32,360 1,401,188,000
20/01/2016 43,400 0.00 ■■ 0.00 43,500 43,500 43,300 16,310 707,854,000
19/01/2016 43,400 0.80 ▲ 1.88 42,600 43,400 42,600 42,010 1,823,234,000
18/01/2016 42,600 -0.10 ▼ -0.23 42,600 42,600 42,500 17,240 734,424,000
15/01/2016 42,700 -0.30 ▼ -0.70 42,900 43,000 42,400 30,190 1,289,113,000
14/01/2016 43,000 -0.40 ▼ -0.92 43,400 43,400 43,000 25,470 1,095,210,000
13/01/2016 43,400 0.00 ■■ 0.00 43,400 43,600 43,300 33,330 1,446,522,000
12/01/2016 43,400 0.90 ▲ 2.12 42,600 43,400 42,500 31,520 1,367,968,000
11/01/2016 42,500 0.10 ▲ 0.24 42,400 42,600 42,300 13,660 580,550,000
08/01/2016 42,400 0.00 ■■ 0.00 42,400 42,600 42,300 38,400 1,628,160,000
07/01/2016 42,400 -3.00 ▼ -6.61 45,400 45,400 42,300 32,740 1,388,176,000
06/01/2016 45,400 -2.60 ▼ -5.42 48,000 48,000 45,100 25,880 1,174,952,000
05/01/2016 48,000 -3.50 ▼ -6.80 47,900 48,500 47,900 19,240 923,520,000
04/01/2016 51,500 -3.50 ▼ -6.36 51,500 58,000 51,500 480 24,720,000
31/12/2015 55,000 0.50 ▲ 0.92 58,000 58,000 55,000 3,550 195,250,000
30/12/2015 54,500 3.50 ▲ 6.86 54,500 54,500 54,000 16,910 921,595,000
29/12/2015 51,000 3.00 ▲ 6.25 48,100 51,000 48,000 18,930 965,430,000
28/12/2015 48,000 1.00 ▲ 2.13 47,000 48,000 46,800 31,400 1,507,200,000
25/12/2015 47,000 0.00 ■■ 0.00 47,000 47,000 45,000 38,380 1,803,860,000
24/12/2015 47,000 -0.30 ▼ -0.63 47,000 47,200 45,800 30,300 1,424,100,000
23/12/2015 47,300 -1.30 ▼ -2.67 48,000 49,500 47,000 35,030 1,656,919,000
22/12/2015 48,600 1.00 ▲ 2.10 47,600 49,700 47,600 24,110 1,171,746,000
21/12/2015 47,600 3.10 ▲ 6.97 44,500 47,600 44,500 16,470 783,972,000
18/12/2015 44,500 2.30 ▲ 5.45 45,100 45,100 43,000 25,310 1,126,295,000
17/12/2015 42,200 0.60 ▲ 1.44 44,500 44,500 39,200 73,820 3,115,204,000
16/12/2015 41,600 2.70 ▲ 6.94 41,600 41,600 41,600 4,100 170,560,000
15/12/2015 38,900 2.50 ▲ 6.87 38,900 38,900 38,900 4,230 164,547,000
14/12/2015 36,400 2.30 ▲ 6.74 36,000 36,400 35,100 24,550 893,620,000
11/12/2015 34,100 2.20 ▲ 6.90 33,700 34,100 31,900 32,580 1,110,978,000
10/12/2015 31,900 1.70 ▲ 5.63 32,000 32,300 30,300 54,160 1,727,704,000
09/12/2015 30,200 1.70 ▲ 5.96 30,400 30,400 30,100 39,860 1,203,772,000
08/12/2015 28,500 1.80 ▲ 6.74 26,800 28,500 26,400 29,550 842,175,000
07/12/2015 26,700 0.00 ■■ 0.00 26,800 26,800 26,500 35,320 943,044,000
04/12/2015 26,700 0.40 ▲ 1.52 26,400 27,000 26,200 51,060 1,363,302,000
03/12/2015 26,300 1.70 ▲ 6.91 24,900 26,300 24,300 47,470 1,248,461,000
02/12/2015 24,600 1.60 ▲ 6.96 23,000 24,600 22,400 47,220 1,161,612,000
01/12/2015 23,000 0.10 ▲ 0.44 22,900 23,200 22,900 26,970 620,310,000
30/11/2015 22,900 -0.40 ▼ -1.72 23,000 23,400 22,900 49,430 1,131,947,000
27/11/2015 23,300 -0.50 ▼ -2.10 23,500 25,000 23,300 43,610 1,016,113,000
26/11/2015 23,800 1.40 ▲ 6.25 23,900 23,900 22,600 6,680 158,984,000
25/11/2015 22,400 1.40 ▲ 6.67 21,000 22,400 20,700 21,120 473,088,000
24/11/2015 21,000 1.30 ▲ 6.60 20,000 21,000 20,000 21,250 446,250,000
23/11/2015 19,700 1.20 ▲ 6.49 18,600 19,700 18,500 75,120 1,479,864,000
20/11/2015 18,500 0.10 ▲ 0.54 18,400 18,600 18,400 35,200 651,200,000
19/11/2015 18,400 0.20 ▲ 1.10 18,100 18,500 18,100 25,310 465,704,000
18/11/2015 18,200 0.10 ▲ 0.55 18,100 18,200 17,800 37,360 679,952,000
17/11/2015 18,100 0.00 ■■ 0.00 18,100 18,200 18,100 32,150 581,915,000
16/11/2015 18,100 0.10 ▲ 0.56 18,000 18,200 17,900 20,050 362,905,000
13/11/2015 18,000 -0.10 ▼ -0.55 18,400 18,400 17,700 29,830 536,940,000
12/11/2015 18,100 0.00 ■■ 0.00 18,100 19,100 17,900 10,980 198,738,000
11/11/2015 18,100 -0.20 ▼ -1.09 19,500 19,500 18,000 31,980 578,838,000
10/11/2015 18,300 0.60 ▲ 3.39 18,900 18,900 18,300 115,370 2,111,271,000
09/11/2015 17,700 1.10 ▲ 6.63 17,700 17,700 17,700 94,040 1,664,508,000
06/11/2015 16,600 1.00 ▲ 6.41 16,600 16,600 16,600 110 1,826,000
05/11/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 27,900 435,240,000
01/01/1970 7,150 0.00 ■■ 0.00 7,150 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp