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 và Phát triển Đức Quân
Duc Quan Investment and Development Joint Stock Company
Mã CK:      FTM      0.60      ■■ 0 (0%)      (cập nhật 23:45 03/05/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dệt may - Da giầy
Website: http://fortex.com.vn
FTM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/05/2024 600 0.00 ■■ 0.00 600 700 600 10,370 6,222,000
02/05/2024 600 0.00 ■■ 0.00 600 0 0 0 0
26/04/2024 600 0.00 ■■ 0.00 600 700 600 14,210 8,526,000
25/04/2024 600 0.00 ■■ 0.00 600 0 0 0 0
24/04/2024 600 0.00 ■■ 0.00 600 0 0 0 0
23/04/2024 600 0.00 ■■ 0.00 600 0 0 0 0
22/04/2024 600 0.00 ■■ 0.00 600 0 0 0 0
19/04/2024 600 -0.10 ▼ -16.67 700 700 600 14,110 8,466,000
17/04/2024 700 0.00 ■■ 0.00 700 0 0 0 0
16/04/2024 700 0.00 ■■ 0.00 700 0 0 0 0
15/04/2024 700 0.00 ■■ 0.00 700 0 0 0 0
12/04/2024 800 0.10 ▲ 12.50 700 800 600 19,290 15,432,000
11/04/2024 700 0.00 ■■ 0.00 700 0 0 0 0
10/04/2024 700 0.00 ■■ 0.00 700 0 0 0 0
09/04/2024 700 0.00 ■■ 0.00 700 0 0 0 0
08/04/2024 700 0.00 ■■ 0.00 700 0 0 0 0
05/04/2024 700 -0.10 ▼ -14.29 800 800 700 31,730 22,211,000
04/04/2024 800 0.00 ■■ 0.00 800 0 0 0 0
03/04/2024 800 0.00 ■■ 0.00 800 0 0 0 0
02/04/2024 800 0.00 ■■ 0.00 800 0 0 0 0
01/04/2024 800 0.00 ■■ 0.00 800 0 0 0 0
29/03/2024 800 0.00 ■■ 0.00 800 900 800 17,100 13,680,000
28/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
27/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
26/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
25/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
22/03/2024 900 0.10 ▲ 11.11 800 900 700 33,020 29,718,000
21/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
20/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
19/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
18/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
15/03/2024 900 0.10 ▲ 11.11 800 900 800 46,270 41,643,000
14/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
13/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
12/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
11/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
08/03/2024 800 0.00 ■■ 0.00 800 900 700 31,630 25,304,000
07/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
06/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
05/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
04/03/2024 800 0.00 ■■ 0.00 800 0 0 0 0
01/03/2024 800 0.10 ▲ 12.50 700 800 700 46,550 37,240,000
29/02/2024 700 0.00 ■■ 0.00 700 0 0 0 0
28/02/2024 700 0.00 ■■ 0.00 700 0 0 0 0
27/02/2024 700 0.00 ■■ 0.00 700 0 0 0 0
26/02/2024 700 0.00 ■■ 0.00 700 0 0 0 0
23/02/2024 800 0.10 ▲ 12.50 700 800 700 14,900 11,920,000
22/02/2024 700 0.00 ■■ 0.00 700 0 0 0 0
21/02/2024 700 0.00 ■■ 0.00 700 0 0 0 0
20/02/2024 700 0.00 ■■ 0.00 700 0 0 0 0
19/02/2024 700 0.00 ■■ 0.00 700 0 0 0 0
16/02/2024 800 0.10 ▲ 12.50 700 800 600 172,500 138,000,000
15/02/2024 700 0.00 ■■ 0.00 700 0 0 0 0
07/02/2024 700 0.00 ■■ 0.00 700 0 0 0 0
06/02/2024 700 0.00 ■■ 0.00 700 0 0 0 0
05/02/2024 700 0.00 ■■ 0.00 700 0 0 0 0
02/02/2024 700 0.00 ■■ 0.00 700 700 600 108,400 75,880,000
01/02/2024 700 0.00 ■■ 0.00 700 0 0 0 0
31/01/2024 700 0.00 ■■ 0.00 700 0 0 0 0
30/01/2024 700 0.00 ■■ 0.00 700 0 0 0 0
29/01/2024 700 0.00 ■■ 0.00 700 0 0 0 0
26/01/2024 800 0.10 ▲ 12.50 700 800 600 263,000 210,400,000
25/01/2024 700 0.00 ■■ 0.00 700 0 0 0 0
24/01/2024 700 0.00 ■■ 0.00 700 0 0 0 0
23/01/2024 700 0.00 ■■ 0.00 700 0 0 0 0
22/01/2024 700 0.00 ■■ 0.00 700 0 0 0 0
19/01/2024 700 0.00 ■■ 0.00 700 700 600 420,500 294,350,000
18/01/2024 700 0.00 ■■ 0.00 700 0 0 0 0
17/01/2024 700 0.00 ■■ 0.00 700 0 0 0 0
16/01/2024 700 0.00 ■■ 0.00 700 0 0 0 0
15/01/2024 700 0.00 ■■ 0.00 700 0 0 0 0
12/01/2024 600 0.00 ■■ 0.00 600 700 600 189,100 113,460,000
11/01/2024 600 0.00 ■■ 0.00 600 0 0 0 0
10/01/2024 600 0.00 ■■ 0.00 600 0 0 0 0
09/01/2024 600 0.00 ■■ 0.00 600 0 0 0 0
08/01/2024 600 0.00 ■■ 0.00 600 0 0 0 0
05/01/2024 600 0.10 ▲ 16.67 500 600 500 1,329,000 797,400,000
04/01/2024 500 0.00 ■■ 0.00 500 0 0 0 0
03/01/2024 500 0.00 ■■ 0.00 500 0 0 0 0
02/01/2024 500 0.00 ■■ 0.00 500 0 0 0 0
29/12/2023 600 0.10 ▲ 16.67 500 600 500 177,700 106,620,000
28/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
27/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
26/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
25/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
22/12/2023 600 0.10 ▲ 16.67 500 600 500 59,600 35,760,000
21/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
20/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
19/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
18/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
15/12/2023 600 0.10 ▲ 16.67 500 600 500 268,700 161,220,000
14/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
13/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
12/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
11/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
08/12/2023 600 0.10 ▲ 16.67 500 600 500 195,200 117,120,000
07/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
06/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
05/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
04/12/2023 500 0.00 ■■ 0.00 500 0 0 0 0
01/12/2023 600 0.10 ▲ 16.67 500 600 500 109,800 65,880,000
30/11/2023 500 0.00 ■■ 0.00 500 0 0 0 0
29/11/2023 500 0.00 ■■ 0.00 500 0 0 0 0
28/11/2023 500 0.00 ■■ 0.00 500 0 0 0 0
27/11/2023 500 0.00 ■■ 0.00 500 0 0 0 0
24/11/2023 600 0.00 ■■ 0.00 600 600 500 275,700 165,420,000
23/11/2023 600 0.00 ■■ 0.00 600 0 0 0 0
22/11/2023 600 0.00 ■■ 0.00 600 0 0 0 0
21/11/2023 600 0.00 ■■ 0.00 600 0 0 0 0
20/11/2023 600 0.00 ■■ 0.00 600 0 0 0 0
17/11/2023 600 0.10 ▲ 16.67 500 600 500 122,700 73,620,000
16/11/2023 500 0.00 ■■ 0.00 500 0 0 0 0
15/11/2023 500 0.00 ■■ 0.00 500 0 0 0 0
14/11/2023 500 0.00 ■■ 0.00 500 0 0 0 0
13/11/2023 500 0.00 ■■ 0.00 500 0 0 0 0
10/11/2023 600 0.10 ▲ 16.67 500 600 500 488,100 292,860,000
09/11/2023 500 0.00 ■■ 0.00 500 0 0 0 0
08/11/2023 500 0.00 ■■ 0.00 500 0 0 0 0
07/11/2023 500 0.00 ■■ 0.00 500 0 0 0 0
06/11/2023 500 0.00 ■■ 0.00 500 0 0 0 0
03/11/2023 600 0.10 ▲ 16.67 500 600 400 903,700 542,220,000
02/11/2023 500 0.00 ■■ 0.00 500 0 0 0 0
01/11/2023 500 0.00 ■■ 0.00 500 0 0 0 0
31/10/2023 500 0.00 ■■ 0.00 500 0 0 0 0
30/10/2023 500 0.00 ■■ 0.00 500 0 0 0 0
27/10/2023 600 0.00 ■■ 0.00 600 700 500 696,500 417,900,000
26/10/2023 600 0.00 ■■ 0.00 600 0 0 0 0
25/10/2023 600 0.00 ■■ 0.00 600 0 0 0 0
24/10/2023 600 0.00 ■■ 0.00 600 0 0 0 0
23/10/2023 600 0.00 ■■ 0.00 600 0 0 0 0
20/10/2023 700 0.00 ■■ 0.00 700 700 600 179,200 125,440,000
19/10/2023 700 0.00 ■■ 0.00 700 0 0 0 0
18/10/2023 700 0.00 ■■ 0.00 700 0 0 0 0
17/10/2023 700 0.00 ■■ 0.00 700 0 0 0 0
16/10/2023 700 0.00 ■■ 0.00 700 0 0 0 0
13/10/2023 700 0.00 ■■ 0.00 700 700 600 191,000 133,700,000
12/10/2023 700 0.00 ■■ 0.00 700 0 0 0 0
11/10/2023 700 0.00 ■■ 0.00 700 0 0 0 0
10/10/2023 700 0.00 ■■ 0.00 700 0 0 0 0
09/10/2023 700 0.00 ■■ 0.00 700 0 0 0 0
06/10/2023 700 0.00 ■■ 0.00 700 800 700 168,800 118,160,000
05/10/2023 700 0.00 ■■ 0.00 700 0 0 0 0
04/10/2023 700 0.00 ■■ 0.00 700 0 0 0 0
03/10/2023 700 0.00 ■■ 0.00 700 0 0 0 0
02/10/2023 700 0.00 ■■ 0.00 700 0 0 0 0
29/09/2023 800 0.00 ■■ 0.00 800 800 700 870,900 696,720,000
28/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
27/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
26/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
21/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
20/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
19/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
18/09/2023 800 0.00 ■■ 0.00 800 0 0 0 0
15/09/2023 800 -0.10 ▼ -12.50 900 900 800 570,300 456,240,000
14/09/2023 900 0.00 ■■ 0.00 900 0 0 0 0
13/09/2023 900 0.00 ■■ 0.00 900 0 0 0 0
12/09/2023 900 0.00 ■■ 0.00 900 0 0 0 0
11/09/2023 900 0.00 ■■ 0.00 900 0 0 0 0
08/09/2023 900 0.00 ■■ 0.00 900 900 800 559,800 503,820,000
07/09/2023 900 0.00 ■■ 0.00 900 0 0 0 0
06/09/2023 900 0.00 ■■ 0.00 900 0 0 0 0
31/08/2023 900 0.00 ■■ 0.00 900 0 0 0 0
30/08/2023 900 0.00 ■■ 0.00 900 0 0 0 0
29/08/2023 900 0.00 ■■ 0.00 900 0 0 0 0
28/08/2023 900 0.00 ■■ 0.00 900 0 0 0 0
25/08/2023 900 0.00 ■■ 0.00 900 1,000 800 569,200 512,280,000
24/08/2023 900 0.00 ■■ 0.00 900 0 0 0 0
23/08/2023 900 0.00 ■■ 0.00 900 0 0 0 0
22/08/2023 900 0.00 ■■ 0.00 900 0 0 0 0
21/08/2023 900 0.00 ■■ 0.00 900 0 0 0 0
18/08/2023 900 0.90 ▲ 100.00 0 1,000 900 180,300 162,270,000
17/08/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
16/08/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
15/08/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
14/08/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
11/08/2023 1,000 0.00 ■■ 0.00 1,000 1,100 900 551,300 551,300,000
10/08/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
09/08/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
08/08/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
07/08/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
04/08/2023 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 460,900 460,900,000
03/08/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
02/08/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
01/08/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
31/07/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
28/07/2023 1,000 0.00 ■■ 0.00 1,000 1,100 900 342,600 342,600,000
27/07/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
26/07/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
25/07/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
24/07/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
21/07/2023 1,100 0.10 ▲ 9.09 1,000 1,100 1,000 253,200 278,520,000
20/07/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
19/07/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
18/07/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
17/07/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
14/07/2023 1,100 0.10 ▲ 9.09 1,000 1,100 1,000 296,200 325,820,000
13/07/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
12/07/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
11/07/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
10/07/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
07/07/2023 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 715,100 786,610,000
06/07/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
05/07/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
04/07/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
03/07/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
30/06/2023 1,200 0.00 ■■ 0.00 1,200 1,300 1,100 598,200 717,840,000
29/06/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
28/06/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
27/06/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
26/06/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
23/06/2023 1,200 0.10 ▲ 8.33 1,100 1,200 1,100 1,220,500 1,464,600,000
22/06/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
21/06/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
20/06/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
19/06/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
16/06/2023 1,100 0.10 ▲ 9.09 1,000 1,100 1,000 1,535,500 1,689,050,000
15/06/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
14/06/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
13/06/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
12/06/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
09/06/2023 1,000 0.10 ▲ 10.00 900 1,000 1,000 991,900 991,900,000
08/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
07/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
06/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
05/06/2023 900 0.00 ■■ 0.00 900 0 0 0 0
02/06/2023 900 0.10 ▲ 11.11 800 900 900 797,500 717,750,000
01/06/2023 800 0.00 ■■ 0.00 800 0 0 0 0
31/05/2023 800 0.00 ■■ 0.00 800 0 0 0 0
30/05/2023 800 0.00 ■■ 0.00 800 0 0 0 0
29/05/2023 800 0.00 ■■ 0.00 800 0 0 0 0
26/05/2023 800 -0.10 ▼ -12.50 900 900 800 644,300 515,440,000
25/05/2023 900 0.00 ■■ 0.00 900 0 0 0 0
24/05/2023 900 0.00 ■■ 0.00 900 0 0 0 0
23/05/2023 900 0.00 ■■ 0.00 900 0 0 0 0
22/05/2023 900 0.00 ■■ 0.00 900 0 0 0 0
19/05/2023 900 0.00 ■■ 0.00 900 1,000 800 1,003,500 903,150,000
18/05/2023 900 0.00 ■■ 0.00 900 0 0 0 0
17/05/2023 900 0.00 ■■ 0.00 900 0 0 0 0
16/05/2023 900 0.00 ■■ 0.00 900 0 0 0 0
15/05/2023 900 0.00 ■■ 0.00 900 0 0 0 0
12/05/2023 900 0.90 ▲ 100.00 0 1,000 800 1,214,200 1,092,780,000
11/05/2023 900 0.00 ■■ 0.00 900 0 0 0 0
10/05/2023 900 0.00 ■■ 0.00 900 0 0 0 0
09/05/2023 900 0.00 ■■ 0.00 900 0 0 0 0
08/05/2023 900 0.00 ■■ 0.00 900 0 0 0 0
05/05/2023 900 -0.10 ▼ -11.11 1,000 900 900 54,300 48,870,000
04/05/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
28/04/2023 1,000 -0.10 ▼ -10.00 1,100 1,000 1,000 73,300 73,300,000
27/04/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
26/04/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
25/04/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
24/04/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
21/04/2023 1,100 -0.10 ▼ -9.09 1,200 1,100 1,100 147,200 161,920,000
20/04/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
19/04/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
18/04/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
17/04/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
14/04/2023 1,200 -0.10 ▼ -8.33 1,300 1,200 1,200 225,600 270,720,000
13/04/2023 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
12/04/2023 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
11/04/2023 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
10/04/2023 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
07/04/2023 1,300 -0.10 ▼ -7.69 1,400 1,400 1,200 1,038,800 1,350,440,000
06/04/2023 1,300 -0.10 ▼ -7.69 1,400 1,500 1,300 895,400 1,164,020,000
05/04/2023 1,500 0.10 ▲ 6.67 1,400 1,500 1,300 535,300 802,950,000
04/04/2023 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 126,200 176,680,000
03/04/2023 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 143,000 200,200,000
31/03/2023 1,500 0.10 ▲ 6.67 1,400 1,500 1,300 72,000 108,000,000
30/03/2023 1,400 0.00 ■■ 0.00 1,400 1,500 1,300 36,500 51,100,000
29/03/2023 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 86,200 120,680,000
28/03/2023 1,400 0.00 ■■ 0.00 1,400 1,500 1,300 191,600 268,240,000
27/03/2023 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 52,800 73,920,000
26/03/2023 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
24/03/2023 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 122,800 159,640,000
23/03/2023 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 92,300 119,990,000
22/03/2023 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 223,500 312,900,000
21/03/2023 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 78,500 109,900,000
20/03/2023 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 65,000 91,000,000
17/03/2023 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 69,700 104,550,000
16/03/2023 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 91,100 127,540,000
15/03/2023 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 171,000 256,500,000
14/03/2023 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 86,900 130,350,000
13/03/2023 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 175,700 263,550,000
10/03/2023 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 55,500 83,250,000
09/03/2023 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 182,500 273,750,000
08/03/2023 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 47,100 70,650,000
07/03/2023 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 51,900 77,850,000
06/03/2023 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 146,900 220,350,000
03/03/2023 1,500 -0.10 ▼ -6.67 1,600 1,600 1,500 97,300 145,950,000
02/03/2023 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 79,400 119,100,000
01/03/2023 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 97,200 145,800,000
28/02/2023 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 239,600 359,400,000
27/02/2023 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 312,100 468,150,000
24/02/2023 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 116,000 185,600,000
23/02/2023 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 72,700 116,320,000
22/02/2023 1,500 -0.10 ▼ -6.67 1,600 1,600 1,500 78,200 117,300,000
21/02/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,500 258,900 440,130,000
20/02/2023 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 189,900 303,840,000
17/02/2023 1,500 -0.10 ▼ -6.67 1,600 1,600 1,500 193,100 289,650,000
16/02/2023 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 54,300 86,880,000
15/02/2023 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 102,800 164,480,000
14/02/2023 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 59,900 89,850,000
13/02/2023 1,500 -0.10 ▼ -6.67 1,600 1,600 1,500 87,700 131,550,000
10/02/2023 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 56,600 90,560,000
09/02/2023 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 84,100 134,560,000
08/02/2023 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 79,100 126,560,000
07/02/2023 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 122,700 196,320,000
06/02/2023 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 227,400 363,840,000
03/02/2023 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 84,700 135,520,000
02/02/2023 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 84,100 134,560,000
01/02/2023 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 257,200 437,240,000
31/01/2023 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 666,500 1,199,700,000
30/01/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 151,200 257,040,000
27/01/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,500 298,700 507,790,000
19/01/2023 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 68,600 109,760,000
18/01/2023 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 173,700 277,920,000
17/01/2023 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 118,800 190,080,000
16/01/2023 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 69,900 111,840,000
13/01/2023 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 76,300 122,080,000
12/01/2023 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 51,600 82,560,000
11/01/2023 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 93,100 148,960,000
10/01/2023 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 165,700 265,120,000
09/01/2023 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 96,400 154,240,000
06/01/2023 1,500 -0.10 ▼ -6.67 1,600 1,600 1,500 167,600 251,400,000
05/01/2023 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 150,800 241,280,000
04/01/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,500 313,200 532,440,000
03/01/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,500 249,300 423,810,000
30/12/2022 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 53,800 86,080,000
29/12/2022 1,500 -0.10 ▼ -6.67 1,600 1,600 1,500 161,100 241,650,000
28/12/2022 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 51,700 82,720,000
27/12/2022 1,700 0.10 ▲ 5.88 1,600 1,700 1,500 328,600 558,620,000
26/12/2022 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 213,600 341,760,000
23/12/2022 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 191,000 305,600,000
22/12/2022 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 153,000 260,100,000
21/12/2022 1,600 -0.10 ▼ -6.25 1,700 1,800 1,500 328,500 525,600,000
20/12/2022 1,700 -0.10 ▼ -5.88 1,800 1,800 1,600 371,900 632,230,000
19/12/2022 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 231,900 417,420,000
15/12/2022 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 213,200 405,080,000
14/12/2022 1,900 0.20 ▲ 10.53 1,700 1,900 1,800 301,500 572,850,000
13/12/2022 1,800 0.00 ■■ 0.00 1,800 1,900 1,600 525,700 946,260,000
12/12/2022 1,800 -0.10 ▼ -5.56 1,900 2,000 1,800 517,600 931,680,000
09/12/2022 2,000 0.00 ■■ 0.00 2,000 2,100 1,800 470,500 941,000,000
08/12/2022 2,000 0.20 ▲ 10.00 1,800 2,000 1,800 656,600 1,313,200,000
07/12/2022 1,800 -0.30 ▼ -16.67 2,100 2,000 1,800 870,600 1,567,080,000
06/12/2022 2,000 -0.10 ▼ -5.00 2,100 2,200 1,900 986,000 1,972,000,000
05/12/2022 2,100 0.20 ▲ 9.52 1,900 2,100 1,900 765,600 1,607,760,000
02/12/2022 2,000 0.00 ■■ 0.00 2,000 2,100 1,800 1,500,500 3,001,000,000
01/12/2022 2,000 0.20 ▲ 10.00 1,800 2,000 1,800 1,170,400 2,340,800,000
30/11/2022 1,800 0.20 ▲ 11.11 1,600 1,800 1,600 938,600 1,689,480,000
29/11/2022 1,600 0.20 ▲ 12.50 1,400 1,600 1,500 1,198,600 1,917,760,000
28/11/2022 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 243,400 340,760,000
25/11/2022 1,400 0.10 ▲ 7.14 1,300 1,400 1,200 469,000 656,600,000
24/11/2022 1,300 -0.10 ▼ -7.69 1,400 1,400 1,200 285,900 371,670,000
23/11/2022 1,400 0.00 ■■ 0.00 1,400 1,600 1,300 622,600 871,640,000
22/11/2022 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 606,700 849,380,000
21/11/2022 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 470,300 611,390,000
18/11/2022 1,300 0.20 ▲ 15.38 1,100 1,300 1,100 742,100 964,730,000
17/11/2022 1,200 0.10 ▲ 8.33 1,100 1,200 1,100 203,100 243,720,000
16/11/2022 1,200 0.10 ▲ 8.33 1,100 1,200 1,000 877,800 1,053,360,000
15/11/2022 1,100 -0.10 ▼ -9.09 1,200 1,300 1,100 274,500 301,950,000
14/11/2022 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 315,400 410,020,000
11/11/2022 1,400 0.10 ▲ 7.14 1,300 1,400 1,200 257,000 359,800,000
10/11/2022 1,300 -0.10 ▼ -7.69 1,400 1,600 1,200 211,500 274,950,000
09/11/2022 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 329,600 461,440,000
08/11/2022 1,400 0.00 ■■ 0.00 1,400 1,400 1,200 286,400 400,960,000
07/11/2022 1,300 -0.20 ▼ -15.38 1,500 1,500 1,300 490,600 637,780,000
04/11/2022 1,600 0.00 ■■ 0.00 1,600 1,700 1,400 226,100 361,760,000
03/11/2022 1,600 -0.10 ▼ -6.25 1,700 1,800 1,500 690,100 1,104,160,000
02/11/2022 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 279,500 503,100,000
01/11/2022 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 203,400 366,120,000
31/10/2022 1,800 -0.10 ▼ -5.56 1,900 1,900 1,700 333,300 599,940,000
28/10/2022 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 268,200 482,760,000
27/10/2022 1,900 0.00 ■■ 0.00 1,900 1,900 1,700 433,900 824,410,000
26/10/2022 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 487,900 878,220,000
25/10/2022 1,800 -0.10 ▼ -5.56 1,900 1,900 1,700 526,000 946,800,000
24/10/2022 1,800 -0.30 ▼ -16.67 2,100 2,100 1,800 642,000 1,155,600,000
21/10/2022 2,000 -0.20 ▼ -10.00 2,200 2,300 1,900 819,700 1,639,400,000
20/10/2022 2,200 -0.10 ▼ -4.55 2,300 2,300 2,200 97,700 214,940,000
19/10/2022 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 243,200 559,360,000
18/10/2022 2,300 0.10 ▲ 4.35 2,200 2,400 2,200 723,600 1,664,280,000
17/10/2022 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 139,300 306,460,000
14/10/2022 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 128,400 295,320,000
13/10/2022 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 226,200 497,640,000
12/10/2022 2,100 -0.10 ▼ -4.76 2,200 2,300 2,100 618,100 1,298,010,000
11/10/2022 2,100 -0.20 ▼ -9.52 2,300 2,400 2,000 495,100 1,039,710,000
07/10/2022 2,400 -0.20 ▼ -8.33 2,600 2,500 2,300 533,000 1,279,200,000
06/10/2022 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 377,300 980,980,000
05/10/2022 2,700 0.20 ▲ 7.41 2,500 2,700 2,500 421,300 1,137,510,000
04/10/2022 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 524,000 1,310,000,000
03/10/2022 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 537,700 1,398,020,000
30/09/2022 2,700 -0.10 ▼ -3.70 2,800 2,800 2,500 525,600 1,419,120,000
29/09/2022 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 245,500 687,400,000
28/09/2022 2,800 0.00 ■■ 0.00 2,800 3,000 2,700 587,800 1,645,840,000
27/09/2022 2,800 0.10 ▲ 3.57 2,700 3,000 2,600 586,300 1,641,640,000
26/09/2022 2,700 -0.20 ▼ -7.41 2,900 2,900 2,500 1,222,400 3,300,480,000
23/09/2022 3,000 -0.30 ▼ -10.00 3,300 3,200 2,900 1,387,600 4,162,800,000
22/09/2022 3,200 0.20 ▲ 6.25 3,000 3,400 3,000 1,662,200 5,319,040,000
21/09/2022 3,100 0.40 ▲ 12.90 2,700 3,100 2,700 2,395,600 7,426,360,000
20/09/2022 2,800 0.20 ▲ 7.14 2,600 2,800 2,500 541,800 1,517,040,000
19/09/2022 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 376,200 1,015,740,000
16/09/2022 2,700 -0.10 ▼ -3.70 2,800 2,900 2,500 762,500 2,058,750,000
15/09/2022 2,900 0.10 ▲ 3.45 2,800 2,900 2,700 264,600 767,340,000
14/09/2022 2,900 0.10 ▲ 3.45 2,800 2,900 2,700 302,400 876,960,000
13/09/2022 2,800 -0.10 ▼ -3.57 2,900 3,000 2,800 88,300 247,240,000
12/09/2022 3,000 0.20 ▲ 6.67 2,800 3,000 2,800 263,100 789,300,000
09/09/2022 2,900 0.10 ▲ 3.45 2,800 2,900 2,700 514,600 1,492,340,000
08/09/2022 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 222,600 645,540,000
07/09/2022 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 368,500 1,068,650,000
06/09/2022 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 644,100 1,932,300,000
05/09/2022 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 151,300 453,900,000
31/08/2022 3,000 -0.10 ▼ -3.33 3,100 3,100 2,900 277,700 833,100,000
30/08/2022 3,000 0.10 ▲ 3.33 2,900 3,200 2,900 370,900 1,112,700,000
29/08/2022 2,900 -0.10 ▼ -3.45 3,000 3,000 2,800 486,700 1,411,430,000
26/08/2022 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 428,000 1,326,800,000
25/08/2022 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 621,900 1,927,890,000
24/08/2022 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 271,100 867,520,000
23/08/2022 3,200 0.20 ▲ 6.25 3,000 3,200 2,900 405,500 1,297,600,000
22/08/2022 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 560,000 1,680,000,000
19/08/2022 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 530,200 1,643,620,000
18/08/2022 3,100 -0.10 ▼ -3.23 3,200 3,200 3,000 503,700 1,561,470,000
17/08/2022 3,100 -0.10 ▼ -3.23 3,200 3,300 3,100 576,200 1,786,220,000
16/08/2022 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 743,700 2,454,210,000
15/08/2022 3,200 -0.10 ▼ -3.13 3,300 3,400 3,200 627,800 2,008,960,000
12/08/2022 3,400 0.00 ■■ 0.00 3,400 3,500 3,200 694,800 2,362,320,000
11/08/2022 3,500 0.10 ▲ 2.86 3,400 3,700 3,300 1,041,300 3,644,550,000
10/08/2022 3,500 0.30 ▲ 8.57 3,200 3,600 3,200 2,006,600 7,023,100,000
09/08/2022 3,200 0.20 ▲ 6.25 3,000 3,300 3,000 1,904,700 6,095,040,000
08/08/2022 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 450,900 1,397,790,000
05/08/2022 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 568,600 1,762,660,000
04/08/2022 3,100 0.20 ▲ 6.45 2,900 3,200 2,900 1,136,200 3,522,220,000
03/08/2022 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 526,300 1,578,900,000
02/08/2022 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 428,600 1,242,940,000
01/08/2022 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 280,500 813,450,000
29/07/2022 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 310,500 900,450,000
28/07/2022 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 455,300 1,365,900,000
27/07/2022 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 173,400 520,200,000
26/07/2022 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 209,200 627,600,000
25/07/2022 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 569,100 1,707,300,000
22/07/2022 2,900 -0.10 ▼ -3.45 3,000 3,100 2,900 763,300 2,213,570,000
21/07/2022 3,000 -0.20 ▼ -6.67 3,200 3,200 3,000 686,400 2,059,200,000
20/07/2022 3,200 0.10 ▲ 3.13 3,100 3,300 3,100 570,100 1,824,320,000
19/07/2022 3,200 0.30 ▲ 9.38 2,900 3,300 2,800 2,053,200 6,570,240,000
18/07/2022 2,800 -0.10 ▼ -3.57 2,900 3,000 2,800 531,800 1,489,040,000
15/07/2022 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 463,600 1,390,800,000
14/07/2022 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 563,500 1,690,500,000
13/07/2022 2,900 0.10 ▲ 3.45 2,800 3,000 2,800 424,500 1,231,050,000
12/07/2022 2,800 0.10 ▲ 3.57 2,700 2,900 2,700 403,700 1,130,360,000
11/07/2022 2,700 -0.10 ▼ -3.70 2,800 2,900 2,600 277,900 750,330,000
08/07/2022 2,700 0.00 ■■ 0.00 2,700 2,900 2,700 327,700 884,790,000
07/07/2022 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 139,400 376,380,000
06/07/2022 2,700 -0.10 ▼ -3.70 2,800 2,900 2,600 371,600 1,003,320,000
05/07/2022 2,800 -0.10 ▼ -3.57 2,900 3,000 2,700 232,700 651,560,000
04/07/2022 2,900 0.20 ▲ 6.90 2,700 3,000 2,700 349,200 1,012,680,000
01/07/2022 2,800 0.00 ■■ 0.00 2,800 2,900 2,500 319,300 894,040,000
30/06/2022 2,800 -0.20 ▼ -7.14 3,000 3,100 2,700 517,900 1,450,120,000
29/06/2022 3,000 0.20 ▲ 6.67 2,800 3,200 2,800 493,500 1,480,500,000
28/06/2022 2,900 0.30 ▲ 10.34 2,600 2,900 2,600 754,300 2,187,470,000
27/06/2022 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 354,000 955,800,000
24/06/2022 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 374,100 972,660,000
23/06/2022 2,700 0.20 ▲ 7.41 2,500 2,800 2,500 269,800 728,460,000
22/06/2022 2,600 0.30 ▲ 11.54 2,300 2,600 2,300 432,500 1,124,500,000
21/06/2022 2,300 -0.20 ▼ -8.70 2,500 2,400 2,200 386,700 889,410,000
20/06/2022 2,400 -0.30 ▼ -12.50 2,700 2,700 2,300 446,100 1,070,640,000
17/06/2022 2,700 -0.20 ▼ -7.41 2,900 2,800 2,600 534,300 1,442,610,000
16/06/2022 2,900 0.10 ▲ 3.45 2,800 3,000 2,800 337,400 978,460,000
15/06/2022 2,800 -0.10 ▼ -3.57 2,900 3,000 2,700 231,600 648,480,000
14/06/2022 2,900 0.00 ■■ 0.00 2,900 3,000 2,600 380,600 1,103,740,000
13/06/2022 3,000 -0.20 ▼ -6.67 3,200 3,100 2,800 587,200 1,761,600,000
10/06/2022 3,100 -0.20 ▼ -6.45 3,300 3,300 3,100 402,200 1,246,820,000
09/06/2022 3,400 0.00 ■■ 0.00 3,400 3,500 3,200 341,200 1,160,080,000
08/06/2022 3,400 0.20 ▲ 5.88 3,200 3,500 3,200 326,100 1,108,740,000
07/06/2022 3,400 -0.10 ▼ -2.94 3,500 3,500 3,100 554,500 1,885,300,000
06/06/2022 3,500 -0.20 ▼ -5.71 3,700 3,800 3,300 610,400 2,136,400,000
03/06/2022 3,600 -0.20 ▼ -5.56 3,800 3,900 3,600 381,900 1,374,840,000
02/06/2022 3,800 0.20 ▲ 5.26 3,600 4,000 3,600 644,200 2,447,960,000
01/06/2022 3,700 -0.20 ▼ -5.41 3,900 3,900 3,500 758,500 2,806,450,000
31/05/2022 3,800 -0.20 ▼ -5.26 4,000 4,600 3,500 1,863,300 7,080,540,000
30/05/2022 4,000 0.50 ▲ 12.50 3,500 4,000 3,600 448,000 1,792,000,000
27/05/2022 3,500 0.40 ▲ 11.43 3,100 3,500 3,400 643,600 2,252,600,000
26/05/2022 3,400 0.80 ▲ 23.53 2,600 3,500 2,200 1,970,100 6,698,340,000
13/05/2022 2,670 -0.20 ▼ -7.49 2,870 2,900 2,670 100,390 268,041,300
12/05/2022 2,870 -0.21 ▼ -7.32 3,080 3,080 2,870 50,220 144,131,400
11/05/2022 3,080 0.17 ▲ 5.52 2,910 3,110 2,910 72,300 222,684,000
10/05/2022 2,910 -0.21 ▼ -7.22 3,120 3,100 2,910 187,130 544,548,300
09/05/2022 3,120 -0.23 ▼ -7.37 3,350 3,330 3,120 57,500 179,400,000
29/04/2022 3,670 0.24 ▲ 6.54 3,430 3,670 3,660 49,720 182,472,400
28/04/2022 3,430 0.22 ▲ 6.41 3,210 3,430 3,400 43,540 149,342,200
27/04/2022 3,210 0.21 ▲ 6.54 3,000 3,210 2,790 249,690 801,504,900
26/04/2022 3,000 -0.22 ▼ -7.33 3,220 3,000 3,000 35,040 105,120,000
25/04/2022 3,220 -0.24 ▼ -7.45 3,460 3,220 3,220 21,520 69,294,400
23/04/2022 3,460 -0.26 ▼ -7.51 3,720 3,460 3,460 29,630 102,519,800
22/04/2022 3,460 -0.26 ▼ -7.51 3,720 3,460 3,460 29,630 102,519,800
21/04/2022 3,720 -0.27 ▼ -7.26 3,990 3,720 3,720 6,230 23,175,600
20/04/2022 3,990 -0.30 ▼ -7.52 4,290 3,990 3,990 13,470 53,745,300
19/04/2022 4,290 -0.32 ▼ -7.46 4,610 4,290 4,290 19,590 84,041,100
18/04/2022 4,610 -0.34 ▼ -7.38 4,950 4,950 4,610 62,990 290,383,900
16/04/2022 4,950 -0.06 ▼ -1.21 5,010 5,170 4,900 32,450 160,627,500
15/04/2022 4,950 -0.06 ▼ -1.21 5,010 5,170 4,900 32,450 160,627,500
14/04/2022 5,010 -0.11 ▼ -2.20 5,120 5,270 5,000 23,880 119,638,800
13/04/2022 5,120 0.09 ▲ 1.76 5,030 5,130 4,680 79,020 404,582,400
12/04/2022 5,030 -0.37 ▼ -7.36 5,400 5,500 5,030 101,060 508,331,800
08/04/2022 5,400 0.00 ■■ 0.00 5,400 5,570 5,200 45,510 245,754,000
07/04/2022 5,400 -0.10 ▼ -1.85 5,500 5,640 5,400 49,240 265,896,000
06/04/2022 5,500 -0.30 ▼ -5.45 5,800 5,690 5,500 82,090 451,495,000
05/04/2022 5,800 -0.17 ▼ -2.93 5,970 5,980 5,560 49,330 286,114,000
04/04/2022 5,970 0.09 ▲ 1.51 5,880 6,100 5,880 68,120 406,676,400
01/04/2022 5,880 0.22 ▲ 3.74 5,660 5,920 5,270 209,760 1,233,388,800
31/03/2022 5,660 -0.34 ▼ -6.01 6,000 6,000 5,600 119,520 676,483,200
30/03/2022 6,000 -0.45 ▼ -7.50 6,450 6,400 6,000 167,320 1,003,920,000
29/03/2022 6,450 0.15 ▲ 2.33 6,300 6,530 6,330 86,270 556,441,500
28/03/2022 6,300 -0.36 ▼ -5.71 6,660 6,600 6,220 135,950 856,485,000
25/03/2022 6,660 0.08 ▲ 1.20 6,580 6,720 6,570 103,720 690,775,200
24/03/2022 6,580 0.00 ■■ 0.00 6,580 6,700 6,510 92,590 609,242,200
23/03/2022 6,580 0.03 ▲ 0.46 6,550 6,700 6,500 121,260 797,890,800
22/03/2022 6,550 -0.20 ▼ -3.05 6,750 6,750 6,500 142,010 930,165,500
21/03/2022 6,750 0.20 ▲ 2.96 6,550 6,900 6,420 140,720 949,860,000
18/03/2022 6,550 0.03 ▲ 0.46 6,520 6,950 6,550 185,320 1,213,846,000
17/03/2022 6,520 0.42 ▲ 6.44 6,100 6,520 6,000 271,990 1,773,374,800
16/03/2022 6,100 0.14 ▲ 2.30 5,960 6,160 5,960 78,390 478,179,000
15/03/2022 5,960 0.18 ▲ 3.02 5,780 5,960 5,710 56,150 334,654,000
14/03/2022 5,780 -0.22 ▼ -3.81 6,000 6,000 5,650 86,980 502,744,400
11/03/2022 6,000 -0.12 ▼ -2.00 6,120 6,100 5,980 132,470 794,820,000
10/03/2022 6,120 -0.12 ▼ -1.96 6,240 6,240 6,000 89,980 550,677,600
09/03/2022 6,240 -0.03 ▼ -0.48 6,270 6,450 5,840 203,850 1,272,024,000
08/03/2022 6,270 0.41 ▲ 6.54 5,860 6,270 5,900 237,980 1,492,134,600
07/03/2022 5,860 0.38 ▲ 6.48 5,480 5,860 5,480 187,360 1,097,929,600
06/03/2022 5,480 0.10 ▲ 1.82 5,380 5,600 5,450 118,730 650,640,400
04/03/2022 5,480 0.10 ▲ 1.82 5,380 5,600 5,450 118,730 650,640,400
03/03/2022 5,380 0.03 ▲ 0.56 5,350 5,420 5,270 94,070 506,096,600
02/03/2022 5,350 -0.04 ▼ -0.75 5,390 5,440 5,350 38,910 208,168,500
01/03/2022 5,390 0.14 ▲ 2.60 5,250 5,450 5,200 65,210 351,481,900
28/02/2022 5,250 -0.13 ▼ -2.48 5,380 5,510 5,240 62,940 330,435,000
27/02/2022 5,380 0.04 ▲ 0.74 5,340 5,520 5,360 65,840 354,219,200
25/02/2022 5,380 0.04 ▲ 0.74 5,340 5,520 5,360 65,840 354,219,200
24/02/2022 5,340 -0.35 ▼ -6.55 5,690 5,690 5,300 139,420 744,502,800
23/02/2022 5,690 0.20 ▲ 3.51 5,490 5,740 5,490 95,800 545,102,000
22/02/2022 5,490 0.04 ▲ 0.73 5,450 5,800 5,360 99,570 546,639,300
21/02/2022 5,450 0.11 ▲ 2.02 5,340 5,600 5,290 101,680 554,156,000
20/02/2022 5,340 0.00 ■■ 0.00 5,340 5,460 5,230 67,470 360,289,800
18/02/2022 5,340 0.00 ■■ 0.00 5,340 5,460 5,230 67,470 360,289,800
17/02/2022 5,340 0.14 ▲ 2.62 5,200 5,430 5,210 94,850 506,499,000
16/02/2022 5,200 0.07 ▲ 1.35 5,130 5,250 5,080 80,750 419,900,000
15/02/2022 5,130 0.02 ▲ 0.39 5,110 5,180 5,020 43,300 222,129,000
14/02/2022 5,110 0.06 ▲ 1.17 5,050 5,280 4,900 83,670 427,553,700
11/02/2022 5,050 -0.02 ▼ -0.40 5,070 5,150 5,010 71,310 360,115,500
10/02/2022 5,070 -0.14 ▼ -2.76 5,210 5,200 5,000 116,940 592,885,800
09/02/2022 5,210 0.14 ▲ 2.69 5,070 5,310 5,080 73,650 383,716,500
08/02/2022 5,070 0.03 ▲ 0.59 5,040 5,240 4,790 88,150 446,920,500
07/02/2022 5,040 0.28 ▲ 5.56 4,760 5,090 4,430 367,830 1,853,863,200
01/02/2022 4,760 0.00 ■■ 0.00 5,110 4,760 4,760 38,030 181,022,800
31/01/2022 4,760 -0.35 ▼ -7.35 5,110 4,760 4,760 38,030 181,022,800
28/01/2022 4,760 -0.35 ▼ -7.35 5,110 4,760 4,760 38,030 181,022,800
27/01/2022 5,110 -0.38 ▼ -7.44 5,490 5,110 5,110 15,940 81,453,400
26/01/2022 5,490 -0.41 ▼ -7.47 5,900 5,490 5,490 41,660 228,713,400
25/01/2022 5,900 -0.34 ▼ -5.76 6,240 6,210 5,830 73,990 436,541,000
24/01/2022 6,240 -0.46 ▼ -7.37 6,700 6,690 6,240 79,600 496,704,000
21/01/2022 6,700 0.17 ▲ 2.54 6,530 6,800 6,440 84,110 563,537,000
20/01/2022 6,400 0.29 ▲ 4.53 6,110 6,530 5,690 139,850 895,040,000
19/01/2022 6,110 -0.45 ▼ -7.36 6,560 6,300 6,110 78,850 481,773,500
18/01/2022 6,560 -0.49 ▼ -7.47 7,050 7,300 6,560 126,100 827,216,000
17/01/2022 7,200 0.20 ▲ 2.78 7,000 7,490 7,000 69,400 499,680,000
16/01/2022 7,000 -0.34 ▼ -4.86 7,340 7,340 6,830 205,050 1,435,350,000
14/01/2022 7,000 -0.34 ▼ -4.86 7,340 7,340 6,830 205,050 1,435,350,000
13/01/2022 7,340 -0.55 ▼ -7.49 7,890 7,800 7,340 109,180 801,381,200
12/01/2022 7,890 -0.59 ▼ -7.48 8,480 8,380 7,890 195,890 1,545,572,100
11/01/2022 8,480 -0.62 ▼ -7.31 9,100 9,100 8,480 168,370 1,427,777,600
10/01/2022 9,100 0.17 ▲ 1.87 8,930 9,550 9,000 202,930 1,846,663,000
09/01/2022 8,930 0.58 ▲ 6.49 8,350 8,930 8,000 256,120 2,287,151,600
07/01/2022 8,930 0.58 ▲ 6.49 8,350 8,930 8,000 256,120 2,287,151,600
06/01/2022 8,350 0.00 ■■ 0.00 8,320 8,600 8,100 150,820 1,259,347,000
05/01/2022 8,320 0.09 ▲ 1.08 8,230 8,450 8,050 155,710 1,295,507,200
04/01/2022 8,230 0.18 ▲ 2.19 8,050 8,300 7,770 168,360 1,385,602,800
03/01/2022 6,480 0.00 ■■ 0.00 6,480 6,920 6,220 147,170 953,661,600
31/12/2021 8,050 -0.38 ▼ -4.72 8,430 8,440 8,010 252,490 2,032,544,500
30/12/2021 8,430 0.55 ▲ 6.52 7,880 8,430 8,100 313,390 2,641,877,700
29/12/2021 7,880 0.51 ▲ 6.47 7,370 7,880 7,350 195,800 1,542,904,000
23/12/2021 7,250 0.16 ▲ 2.21 7,090 7,400 7,000 258,230 1,872,167,500
22/12/2021 7,250 0.16 ▲ 2.21 7,090 7,400 7,000 258,230 1,872,167,500
21/12/2021 7,090 0.09 ▲ 1.27 7,000 7,200 6,700 167,770 1,189,489,300
20/12/2021 7,000 -0.14 ▼ -2.00 7,140 7,100 6,700 119,600 837,200,000
17/12/2021 7,140 0.32 ▲ 4.48 6,820 7,240 7,050 228,630 1,632,418,200
16/12/2021 6,820 0.44 ▲ 6.45 6,380 6,820 6,380 308,620 2,104,788,400
15/12/2021 6,380 0.10 ▲ 1.57 6,280 6,380 6,110 140,860 898,686,800
14/12/2021 6,280 -0.10 ▼ -1.59 6,380 6,400 6,270 109,720 689,041,600
13/12/2021 6,380 0.33 ▲ 5.17 6,050 6,450 6,000 84,630 539,939,400
12/12/2021 6,050 -0.05 ▼ -0.83 6,100 6,190 6,000 55,250 334,262,500
10/12/2021 6,050 -0.05 ▼ -0.83 6,100 6,190 6,000 55,250 334,262,500
09/12/2021 6,100 0.03 ▲ 0.49 6,100 6,220 6,000 71,820 438,102,000
08/12/2021 6,100 -0.24 ▼ -3.93 6,340 6,340 6,060 49,720 303,292,000
07/12/2021 6,340 0.31 ▲ 4.89 6,030 6,350 5,720 120,150 761,751,000
06/12/2021 6,030 -0.45 ▼ -7.46 6,480 6,480 6,030 98,550 594,256,500
04/12/2021 6,480 0.03 ▲ 0.46 6,480 6,920 6,220 147,170 953,661,600
03/12/2021 6,480 0.03 ▲ 0.46 6,480 6,920 6,220 147,170 953,661,600
02/12/2021 6,480 0.42 ▲ 6.48 6,060 6,480 6,050 194,650 1,261,332,000
01/12/2021 6,060 0.13 ▲ 2.15 5,930 6,200 5,900 95,150 576,609,000
30/11/2021 5,930 -0.04 ▼ -0.67 5,970 6,100 5,900 82,340 488,276,200
29/11/2021 5,970 -0.01 ▼ -0.17 5,980 6,090 5,620 57,490 343,215,300
28/11/2021 5,980 -0.09 ▼ -1.51 6,070 6,350 5,900 66,370 396,892,600
26/11/2021 5,980 -0.09 ▼ -1.51 6,070 6,350 5,900 66,370 396,892,600
25/11/2021 6,070 0.34 ▲ 5.60 5,730 6,130 5,560 113,840 691,008,800
24/11/2021 5,730 0.03 ▲ 0.52 5,700 5,990 5,700 56,950 326,323,500
23/11/2021 5,700 -0.07 ▼ -1.23 5,770 5,770 5,400 53,010 302,157,000
22/11/2021 5,770 -0.43 ▼ -7.45 6,200 6,210 5,770 130,530 753,158,100
19/11/2021 6,200 -0.22 ▼ -3.55 6,420 6,850 6,000 219,960 1,363,752,000
18/11/2021 6,420 0.42 ▲ 6.54 6,000 6,420 6,010 142,710 916,198,200
17/11/2021 6,000 0.15 ▲ 2.50 5,850 6,100 5,500 124,150 744,900,000
16/11/2021 5,850 -0.42 ▼ -7.18 6,270 6,260 5,840 174,540 1,021,059,000
15/11/2021 6,270 0.41 ▲ 6.54 5,860 6,270 6,120 176,970 1,109,601,900
13/11/2021 5,860 0.38 ▲ 6.48 5,480 5,860 5,500 194,930 1,142,289,800
12/11/2021 5,860 0.38 ▲ 6.48 5,480 5,860 5,500 194,930 1,142,289,800
11/11/2021 5,480 -0.01 ▼ -0.18 5,490 5,550 5,400 128,660 705,056,800
10/11/2021 5,490 0.11 ▲ 2.00 5,380 5,580 5,290 77,150 423,553,500
09/11/2021 5,380 -0.12 ▼ -2.23 5,500 5,500 5,310 116,480 626,662,400
08/11/2021 5,500 0.20 ▲ 3.64 5,300 5,520 5,300 115,930 637,615,000
07/11/2021 5,300 0.07 ▲ 1.32 5,230 5,420 5,200 58,920 312,276,000
05/11/2021 5,300 0.07 ▲ 1.32 5,230 5,420 5,200 58,920 312,276,000
04/11/2021 5,350 -0.40 ▼ -7.48 5,750 5,760 5,350 182,270 975,144,500
03/11/2021 5,350 -0.40 ▼ -7.48 5,750 5,760 5,350 182,270 975,144,500
02/11/2021 5,750 0.17 ▲ 2.96 5,580 5,810 5,400 107,640 618,930,000
01/11/2021 5,580 -0.13 ▼ -2.33 5,710 5,810 5,450 167,490 934,594,200
31/10/2021 5,710 -0.09 ▼ -1.58 5,800 5,950 5,600 91,270 521,151,700
29/10/2021 5,710 -0.09 ▼ -1.58 5,800 5,950 5,600 91,270 521,151,700
28/10/2021 5,800 0.19 ▲ 3.28 5,610 5,990 5,700 137,720 798,776,000
27/10/2021 5,610 0.36 ▲ 6.42 5,250 5,610 5,090 199,970 1,121,831,700
26/10/2021 5,250 -0.21 ▼ -4.00 5,460 5,390 5,210 137,680 722,820,000
25/10/2021 5,460 -0.07 ▼ -1.28 5,530 5,850 5,300 187,820 1,025,497,200
23/10/2021 5,530 0.36 ▲ 6.51 5,170 5,530 5,200 283,170 1,565,930,100
22/10/2021 5,530 0.36 ▲ 6.51 5,170 5,530 5,200 283,170 1,565,930,100
21/10/2021 5,170 0.33 ▲ 6.38 4,840 5,170 5,000 208,340 1,077,117,800
20/10/2021 4,840 0.31 ▲ 6.40 4,530 4,840 4,840 235,580 1,140,207,200
19/10/2021 4,530 0.29 ▲ 6.40 4,240 4,530 4,210 59,260 268,447,800
18/10/2021 4,240 0.03 ▲ 0.71 4,210 4,290 4,210 59,860 253,806,400
16/10/2021 4,210 -0.01 ▼ -0.24 4,210 4,240 4,180 89,390 376,331,900
15/10/2021 4,210 -0.01 ▼ -0.24 4,210 4,240 4,180 89,390 376,331,900
14/10/2021 4,210 -0.01 ▼ -0.24 4,220 4,380 4,210 77,750 327,327,500
13/10/2021 4,220 -0.13 ▼ -3.08 4,350 4,390 4,210 47,950 202,349,000
12/10/2021 4,350 0.19 ▲ 4.37 4,160 4,390 4,000 111,760 486,156,000
11/10/2021 4,160 -0.11 ▼ -2.64 4,270 4,300 4,160 45,090 187,574,400
08/10/2021 4,270 -0.17 ▼ -3.98 4,440 4,590 4,250 57,160 244,073,200
07/10/2021 4,440 0.20 ▲ 4.50 4,240 4,500 4,120 71,700 318,348,000
06/10/2021 4,240 0.16 ▲ 3.77 4,080 4,320 4,100 57,640 244,393,600
05/10/2021 4,080 0.26 ▲ 6.37 3,820 4,080 3,880 25,650 104,652,000
04/10/2021 3,820 0.01 ▲ 0.26 3,810 3,990 3,810 26,230 100,198,600
01/10/2021 3,810 -0.26 ▼ -6.82 4,070 3,980 3,800 62,770 239,153,700
30/09/2021 4,070 -0.02 ▼ -0.49 4,090 4,200 3,900 41,160 167,521,200
29/09/2021 4,090 -0.30 ▼ -7.33 4,390 4,300 4,090 110,180 450,636,200
28/09/2021 4,390 0.13 ▲ 2.96 4,260 4,390 3,970 258,900 1,136,571,000
27/09/2021 4,260 -0.32 ▼ -7.51 4,580 4,260 4,260 15,010 63,942,600
26/09/2021 4,580 -0.34 ▼ -7.42 4,920 4,700 4,580 119,360 546,668,800
24/09/2021 4,580 -0.34 ▼ -7.42 4,920 4,700 4,580 119,360 546,668,800
23/09/2021 4,920 0.31 ▲ 6.30 4,610 4,930 4,320 327,310 1,610,365,200
22/09/2021 4,610 0.30 ▲ 6.51 4,310 4,610 4,610 63,700 293,657,000
21/09/2021 4,310 0.28 ▲ 6.50 4,030 4,310 3,760 307,310 1,324,506,100
20/09/2021 4,030 0.26 ▲ 6.45 3,770 4,030 4,030 50,470 203,394,100
17/09/2021 3,770 0.24 ▲ 6.37 3,530 3,770 3,290 132,030 497,753,100
16/09/2021 3,530 -0.23 ▼ -6.52 3,760 4,020 3,530 294,910 1,041,032,300
15/09/2021 3,760 0.24 ▲ 6.38 3,520 3,760 3,760 85,540 321,630,400
14/09/2021 3,520 0.23 ▲ 6.53 3,290 3,520 3,480 108,970 383,574,400
13/09/2021 3,290 0.21 ▲ 6.38 3,080 3,290 3,080 109,910 361,603,900
11/09/2021 3,080 -0.04 ▼ -1.30 3,120 3,130 3,030 88,340 272,087,200
10/09/2021 3,080 -0.04 ▼ -1.30 3,120 3,130 3,030 88,340 272,087,200
09/09/2021 3,120 0.07 ▲ 2.24 3,050 3,160 3,050 48,530 151,413,600
08/09/2021 3,050 -0.13 ▼ -4.26 3,180 3,200 3,020 66,040 201,422,000
07/09/2021 3,180 0.07 ▲ 2.20 3,110 3,320 3,110 264,720 841,809,600
06/09/2021 3,110 0.20 ▲ 6.43 2,910 3,110 2,910 113,760 353,793,600
05/09/2021 3,030 0.30 ▲ 9.90 2,730 2,850 2,720 84,310 255,459,300
03/09/2021 2,800 0.07 ▲ 2.50 2,730 2,850 2,720 27,040 75,712,000
01/09/2021 2,910 0.09 ▲ 3.09 2,820 2,920 2,800 63,390 184,464,900
31/08/2021 2,820 0.01 ▲ 0.35 2,810 2,850 2,800 36,410 102,676,200
30/08/2021 2,810 0.06 ▲ 2.14 2,750 2,840 2,750 38,700 108,747,000
27/08/2021 2,750 0.01 ▲ 0.36 2,740 2,770 2,700 20,880 57,420,000
26/08/2021 2,740 -0.01 ▼ -0.36 2,750 2,810 2,740 24,080 65,979,200
25/08/2021 2,750 -0.02 ▼ -0.73 2,770 2,790 2,720 17,350 47,712,500
24/08/2021 2,770 -0.01 ▼ -0.36 2,770 2,800 2,700 48,900 135,453,000
23/08/2021 2,770 -0.06 ▼ -2.17 2,830 2,880 2,750 35,560 98,501,200
20/08/2021 2,830 -0.07 ▼ -2.47 2,900 2,900 2,800 42,560 120,444,800
19/08/2021 2,900 -0.02 ▼ -0.69 2,920 2,920 2,850 57,040 165,416,000
18/08/2021 2,920 -0.07 ▼ -2.40 2,990 2,960 2,900 29,670 86,636,400
17/08/2021 2,990 -0.01 ▼ -0.33 3,000 3,030 2,930 39,520 118,164,800
16/08/2021 3,000 0.13 ▲ 4.33 2,870 3,000 2,860 43,650 130,950,000
13/08/2021 2,870 -0.09 ▼ -3.14 2,960 2,960 2,870 41,880 120,195,600
12/08/2021 2,960 -0.05 ▼ -1.69 3,010 3,010 2,930 40,840 120,886,400
11/08/2021 3,010 -0.13 ▼ -4.32 3,140 3,100 3,000 47,510 143,005,100
10/08/2021 3,140 0.19 ▲ 6.05 2,950 3,140 2,890 61,170 192,073,800
09/08/2021 2,950 -0.03 ▼ -1.02 2,980 2,980 2,890 46,440 136,998,000
06/08/2021 2,980 -0.05 ▼ -1.68 3,030 3,170 2,950 49,340 147,033,200
05/08/2021 3,030 0.19 ▲ 6.27 2,840 3,030 2,810 84,310 255,459,300
04/08/2021 2,840 0.04 ▲ 1.41 2,800 2,860 2,740 46,390 131,747,600
03/08/2021 2,800 0.07 ▲ 2.50 2,730 2,850 2,720 27,040 75,712,000
02/08/2021 2,730 -0.03 ▼ -1.10 2,760 2,790 2,720 28,610 78,105,300
30/07/2021 2,760 -0.02 ▼ -0.72 2,780 2,800 2,710 35,960 99,249,600
29/07/2021 2,780 -0.02 ▼ -0.72 2,800 2,850 2,770 24,940 69,333,200
28/07/2021 2,800 0.01 ▲ 0.36 2,790 2,900 2,780 17,260 48,328,000
27/07/2021 2,790 -0.01 ▼ -0.36 2,790 2,840 2,780 19,720 55,018,800
26/07/2021 2,790 -0.03 ▼ -1.08 2,820 2,800 2,700 19,570 54,600,300
23/07/2021 2,820 -0.04 ▼ -1.42 2,860 2,940 2,820 15,600 43,992,000
21/07/2021 2,800 0.19 ▲ 6.79 2,600 2,900 2,750 17,120 47,936,000
20/07/2021 2,750 0.15 ▲ 5.45 2,600 2,750 2,540 25,870 71,142,500
19/07/2021 2,600 -0.19 ▼ -7.31 2,790 2,780 2,600 38,560 100,256,000
17/07/2021 2,790 -0.06 ▼ -2.15 2,850 2,920 2,760 35,420 98,821,800
16/07/2021 2,790 -0.06 ▼ -2.15 2,850 2,920 2,760 35,420 98,821,800
15/07/2021 2,850 -0.12 ▼ -4.21 2,970 2,950 2,810 45,290 129,076,500
14/07/2021 2,970 0.08 ▲ 2.69 2,890 3,020 2,900 26,660 79,180,200
13/07/2021 2,890 0.18 ▲ 6.23 2,710 2,890 2,750 31,760 91,786,400
12/07/2021 2,710 -0.20 ▼ -7.38 2,910 2,980 2,710 79,830 216,339,300
09/07/2021 2,910 -0.10 ▼ -3.44 3,010 3,060 2,900 21,150 61,546,500
08/07/2021 3,010 0.06 ▲ 1.99 2,950 3,080 2,950 15,730 47,347,300
07/07/2021 2,950 -0.05 ▼ -1.69 3,000 3,000 2,800 57,730 170,303,500
06/07/2021 3,000 -0.08 ▼ -2.67 3,080 3,160 3,000 55,540 166,620,000
05/07/2021 3,080 -0.12 ▼ -3.90 3,200 3,200 3,000 55,740 171,679,200
02/07/2021 3,200 -0.05 ▼ -1.56 3,250 3,460 3,100 27,830 89,056,000
01/07/2021 3,250 -0.05 ▼ -1.54 3,300 3,290 3,080 94,800 308,100,000
30/06/2021 3,300 -0.24 ▼ -7.27 3,540 3,780 3,300 196,870 649,671,000
29/06/2021 3,540 0.23 ▲ 6.50 3,310 3,540 3,540 64,030 226,666,200
28/06/2021 3,310 0.21 ▲ 6.34 3,100 3,310 3,220 98,190 325,008,900
25/06/2021 3,100 0.20 ▲ 6.45 2,900 3,100 2,800 66,390 205,809,000
24/06/2021 2,900 -0.18 ▼ -6.21 3,080 3,080 2,900 69,670 202,043,000
23/06/2021 3,080 -0.06 ▼ -1.95 3,140 3,200 3,030 58,430 179,964,400
22/06/2021 3,140 -0.01 ▼ -0.32 3,150 3,200 3,100 53,040 166,545,600
21/06/2021 3,150 -0.10 ▼ -3.17 3,200 3,250 3,100 64,430 202,954,500
18/06/2021 3,200 -0.05 ▼ -1.56 3,250 3,290 3,180 51,700 165,440,000
17/06/2021 3,250 0.11 ▲ 3.38 3,140 3,270 3,000 86,800 282,100,000
16/06/2021 3,140 0.08 ▲ 2.55 3,060 3,200 3,000 62,650 196,721,000
15/06/2021 3,100 0.03 ▲ 0.97 3,070 3,130 3,000 19,490 60,419,000
14/06/2021 3,070 -0.03 ▼ -0.98 3,100 3,130 2,900 80,310 246,551,700
13/06/2021 3,100 0.16 ▲ 5.16 2,940 3,140 2,740 170,010 527,031,000
11/06/2021 3,100 0.16 ▲ 5.16 2,940 3,140 2,740 170,010 527,031,000
10/06/2021 2,940 -0.22 ▼ -7.48 3,160 2,940 2,940 49,850 146,559,000
09/06/2021 3,160 -0.23 ▼ -7.28 3,390 3,400 3,160 103,030 325,574,800
08/06/2021 3,390 0.22 ▲ 6.49 3,170 3,390 3,200 196,070 664,677,300
07/06/2021 3,170 0.20 ▲ 6.31 2,970 3,170 3,100 208,050 659,518,500
04/06/2021 2,970 0.19 ▲ 6.40 2,780 2,970 2,800 195,350 580,189,500
03/06/2021 2,780 0.18 ▲ 6.47 2,600 2,780 2,610 101,720 282,781,600
02/06/2021 2,600 0.01 ▲ 0.38 2,600 2,620 2,530 39,850 103,610,000
01/06/2021 2,600 -0.08 ▼ -3.08 2,680 2,680 2,590 20,100 52,260,000
31/05/2021 2,680 0.40 ▲ 14.93 2,650 2,830 2,550 57,380 153,778,400
28/05/2021 2,650 0.17 ▲ 6.42 2,480 2,650 2,480 67,750 179,537,500
27/05/2021 2,480 -0.10 ▼ -4.03 2,580 2,580 2,450 40,460 100,340,800
26/05/2021 2,580 -0.11 ▼ -4.26 2,690 2,680 2,510 128,810 332,329,800
25/05/2021 2,690 -0.04 ▼ -1.49 2,730 2,860 2,680 36,070 97,028,300
24/05/2021 2,730 0.01 ▲ 0.37 2,720 2,800 2,710 24,630 67,239,900
22/05/2021 2,720 0.02 ▲ 0.74 2,700 2,740 2,630 31,720 86,278,400
21/05/2021 2,720 0.02 ▲ 0.74 2,700 2,740 2,630 31,720 86,278,400
20/05/2021 2,700 -0.08 ▼ -2.96 2,780 2,780 2,620 32,710 88,317,000
19/05/2021 2,780 -0.02 ▼ -0.72 2,800 2,890 2,710 26,840 74,615,200
18/05/2021 2,800 0.05 ▲ 1.79 2,750 2,800 2,600 60,940 170,632,000
17/05/2021 2,750 -0.07 ▼ -2.55 2,820 2,960 2,750 43,970 120,917,500
16/05/2021 2,820 0.03 ▲ 1.06 2,790 2,820 2,750 57,300 161,586,000
14/05/2021 2,820 0.03 ▲ 1.06 2,790 2,820 2,750 57,300 161,586,000
13/05/2021 2,790 -0.06 ▼ -2.15 2,850 2,950 2,750 96,510 269,262,900
12/05/2021 2,850 0.18 ▲ 6.32 2,670 2,850 2,800 83,820 238,887,000
11/05/2021 2,670 0.17 ▲ 6.37 2,500 2,670 2,500 36,320 96,974,400
10/05/2021 2,500 -0.17 ▼ -6.80 2,670 2,610 2,490 124,790 311,975,000
08/05/2021 2,670 -0.20 ▼ -7.49 2,870 2,900 2,670 93,800 250,446,000
07/05/2021 2,670 -0.20 ▼ -7.49 2,870 2,900 2,670 93,800 250,446,000
06/05/2021 2,870 0.03 ▲ 1.05 2,840 3,030 2,850 90,550 259,878,500
05/05/2021 2,840 -0.04 ▼ -1.41 2,840 2,950 2,650 176,460 501,146,400
04/05/2021 2,840 -0.21 ▼ -7.39 3,050 2,960 2,840 70,630 200,589,200
03/05/2021 2,540 0.16 ▲ 6.30 2,380 2,540 2,220 1,950 4,953,000
30/04/2021 3,050 -0.05 ▼ -1.64 3,100 3,310 3,050 102,380 312,259,000
29/04/2021 3,050 -0.05 ▼ -1.64 3,100 3,310 3,050 102,380 312,259,000
28/04/2021 3,100 0.20 ▲ 6.45 2,900 3,100 2,700 325,220 1,008,182,000
27/04/2021 2,900 -0.21 ▼ -7.24 3,110 2,900 2,900 8,800 25,520,000
26/04/2021 3,110 -0.23 ▼ -7.40 3,340 3,110 3,110 5,130 15,954,300
25/04/2021 3,340 -0.25 ▼ -7.49 3,590 3,340 3,340 7,910 26,419,400
23/04/2021 3,340 -0.25 ▼ -7.49 3,590 3,340 3,340 7,910 26,419,400
22/04/2021 3,590 -0.27 ▼ -7.52 3,860 3,590 3,590 7,210 25,883,900
21/04/2021 3,860 -0.28 ▼ -7.25 4,140 3,860 3,860 12,930 49,909,800
20/04/2021 3,860 -0.28 ▼ -7.25 4,140 3,860 3,860 12,930 49,909,800
19/04/2021 4,140 -0.31 ▼ -7.49 4,450 4,450 4,140 74,990 310,458,600
16/04/2021 4,450 0.10 ▲ 2.25 4,350 4,650 4,250 142,820 635,549,000
15/04/2021 4,350 0.28 ▲ 6.44 4,070 4,350 4,300 196,630 855,340,500
14/04/2021 4,070 0.26 ▲ 6.39 3,810 4,070 3,550 205,960 838,257,200
13/04/2021 3,810 0.04 ▲ 1.05 3,770 4,030 3,800 286,890 1,093,050,900
12/04/2021 3,770 0.24 ▲ 6.37 3,530 3,770 3,750 98,730 372,212,100
09/04/2021 3,530 0.23 ▲ 6.52 3,300 3,530 3,350 126,940 448,098,200
08/04/2021 3,300 0.21 ▲ 6.36 3,090 3,300 3,090 257,730 850,509,000
07/04/2021 3,090 0.20 ▲ 6.47 2,890 3,090 3,090 17,270 53,364,300
06/04/2021 2,890 0.18 ▲ 6.23 2,710 2,890 2,870 85,430 246,892,700
05/04/2021 2,710 0.17 ▲ 6.27 2,540 2,710 2,700 57,620 156,150,200
03/04/2021 2,540 0.16 ▲ 6.30 2,380 2,540 2,400 1,950 4,953,000
02/04/2021 2,540 0.16 ▲ 6.30 2,380 2,540 2,400 94,220 239,318,800
01/04/2021 2,380 -0.04 ▼ -1.68 2,420 2,430 2,290 81,480 193,922,400
31/03/2021 2,420 0.14 ▲ 5.79 2,280 2,430 2,350 161,970 391,967,400
30/03/2021 2,280 0.14 ▲ 6.14 2,140 2,280 2,140 77,860 177,520,800
29/03/2021 2,140 0.13 ▲ 6.07 2,010 2,150 2,010 70,960 151,854,400
26/03/2021 2,010 -0.09 ▼ -4.48 2,100 2,100 1,980 43,930 88,299,300
25/03/2021 2,100 0.01 ▲ 0.48 2,100 2,180 2,080 54,750 114,975,000
24/03/2021 2,100 0.07 ▲ 3.33 2,030 2,140 2,000 51,760 108,696,000
23/03/2021 2,030 -0.01 ▼ -0.49 2,030 2,040 2,010 29,640 60,169,200
22/03/2021 2,030 0.01 ▲ 0.49 2,020 2,100 2,000 38,210 77,566,300
21/03/2021 2,020 -0.01 ▼ -0.50 2,030 2,050 2,000 23,440 47,348,800
19/03/2021 2,020 -0.01 ▼ -0.50 2,030 2,050 2,000 23,440 47,348,800
18/03/2021 2,030 0.02 ▲ 0.99 2,010 2,080 2,030 32,950 66,888,500
17/03/2021 2,010 -0.04 ▼ -1.99 2,050 2,050 2,010 35,760 71,877,600
16/03/2021 2,050 -0.05 ▼ -2.44 2,100 2,100 2,030 27,130 55,616,500
15/03/2021 2,100 0.13 ▲ 6.19 1,970 2,100 1,900 52,020 109,242,000
12/03/2021 1,970 -0.03 ▼ -1.52 2,000 1,990 1,900 30,490 60,065,300
11/03/2021 2,000 -0.13 ▼ -6.50 2,130 2,100 1,990 99,930 199,860,000
10/03/2021 2,130 0.06 ▲ 2.82 2,070 2,180 2,080 52,640 112,123,200
09/03/2021 2,070 0.13 ▲ 6.28 1,940 2,070 2,000 77,360 160,135,200
08/03/2021 1,940 0.12 ▲ 6.19 1,820 1,940 1,820 89,770 174,153,800
05/03/2021 1,820 -0.01 ▼ -0.55 1,820 1,830 1,810 14,590 26,553,800
04/03/2021 1,820 -0.02 ▼ -1.10 1,840 1,900 1,800 32,680 59,477,600
03/03/2021 1,840 0.04 ▲ 2.17 1,800 1,840 1,800 31,170 57,352,800
02/03/2021 1,800 0.01 ▲ 0.56 1,800 1,820 1,800 14,050 25,290,000
01/03/2021 1,800 -0.01 ▼ -0.56 1,800 1,830 1,750 13,020 23,436,000
26/02/2021 1,800 -0.02 ▼ -1.11 1,820 1,800 1,770 11,460 20,628,000
25/02/2021 1,820 -0.01 ▼ -0.55 1,820 1,850 1,810 12,260 22,313,200
24/02/2021 1,820 0.01 ▲ 0.55 1,820 1,880 1,820 12,850 23,387,000
23/02/2021 1,820 -0.02 ▼ -1.10 1,840 1,850 1,750 30,990 56,401,800
22/02/2021 1,840 -0.01 ▼ -0.54 1,850 1,850 1,800 22,050 40,572,000
19/02/2021 1,850 -0.01 ▼ -0.54 1,860 1,880 1,810 26,340 48,729,000
18/02/2021 1,860 0.11 ▲ 5.91 1,750 1,870 1,730 25,430 47,299,800
17/02/2021 1,750 0.11 ▲ 6.29 1,640 1,750 1,660 25,290 44,257,500
09/02/2021 1,640 0.01 ▲ 0.61 1,630 1,700 1,560 14,660 24,042,400
08/02/2021 1,630 -0.05 ▼ -3.07 1,680 1,700 1,600 10,280 16,756,400
06/02/2021 1,680 -0.03 ▼ -1.79 1,710 1,740 1,610 14,730 24,746,400
05/02/2021 1,680 -0.03 ▼ -1.79 1,710 1,740 1,610 14,730 24,746,400
05/01/2021 1,550 0.04 ▲ 2.58 1,510 1,570 1,500 8,650 13,407,500
04/01/2021 1,510 0.09 ▲ 5.96 1,420 1,510 1,440 56,150 84,786,500
31/12/2020 1,420 0.01 ▲ 0.70 1,420 1,450 1,380 273,140 387,858,800
30/12/2020 1,420 0.01 ▲ 0.70 1,410 1,440 1,400 215,140 305,498,800
29/12/2020 1,410 0.00 ■■ 0.00 1,430 1,430 1,360 30,146 42,505,860
28/12/2020 1,430 0.00 ■■ 0.00 1,430 1,480 1,410 17,689 25,295,270
27/12/2020 1,430 0.00 ■■ 0.00 1,450 1,450 1,370 34,379 49,161,970
25/12/2020 1,430 0.00 ■■ 0.00 1,450 1,450 1,370 34,379 49,161,970
24/12/2020 1,450 0.00 ■■ 0.00 1,490 1,580 1,390 33,615 48,741,750
23/12/2020 1,490 0.10 ▲ 6.71 1,400 1,490 1,400 56,356 83,970,440
22/12/2020 1,400 0.00 ■■ 0.00 1,360 1,400 1,320 34,773 48,682,200
21/12/2020 1,360 0.00 ■■ 0.00 1,380 1,420 1,350 13,677 18,600,720
20/12/2020 1,380 0.00 ■■ 0.00 1,380 1,440 1,300 43,713 60,323,940
18/12/2020 1,380 0.00 ■■ 0.00 1,380 1,440 1,300 43,713 60,323,940
17/12/2020 1,380 0.10 ▲ 7.25 1,300 1,390 1,280 45,746 63,129,480
16/12/2020 1,300 0.00 ■■ 0.00 1,270 1,310 1,260 17,033 22,142,900
15/12/2020 1,270 0.00 ■■ 0.00 1,270 1,280 1,250 8,972 11,394,440
14/12/2020 1,270 0.00 ■■ 0.00 1,290 1,300 1,260 7,589 9,638,030
13/12/2020 1,290 0.00 ■■ 0.00 1,290 1,300 1,250 14,844 19,148,760
11/12/2020 1,290 0.00 ■■ 0.00 1,290 1,300 1,250 14,844 19,148,760
10/12/2020 1,290 0.00 ■■ 0.00 1,300 1,310 1,290 15,320 19,762,800
09/12/2020 1,300 0.00 ■■ 0.00 1,270 1,310 1,270 22,666 29,465,800
08/12/2020 1,270 0.00 ■■ 0.00 1,270 1,280 1,260 9,782 12,423,140
07/12/2020 1,270 0.00 ■■ 0.00 1,250 1,270 1,250 9,148 11,617,960
04/12/2020 1,260 0.01 ▲ 0.79 1,260 1,270 1,250 43,530 54,847,800
03/12/2020 1,260 0.00 ■■ 0.00 1,250 1,260 1,240 15,458 19,477,080
02/12/2020 1,250 0.00 ■■ 0.00 1,240 1,260 1,240 8,492 10,615,000
01/12/2020 1,240 0.00 ■■ 0.00 1,250 1,250 1,210 15,898 19,713,520
30/11/2020 1,250 -0.01 ▼ -0.80 1,250 1,250 1,240 88,720 110,900,000
28/11/2020 1,250 -0.02 ▼ -1.60 1,270 1,270 1,240 81,970 102,462,500
27/11/2020 1,250 -0.02 ▼ -1.60 1,270 1,270 1,240 81,970 102,462,500
26/11/2020 1,270 0.01 ▲ 0.79 1,260 1,280 1,250 63,360 80,467,200
25/11/2020 1,260 0.02 ▲ 1.59 1,240 1,260 1,240 166,190 209,399,400
24/11/2020 1,240 -0.02 ▼ -1.61 1,260 1,270 1,230 166,820 206,856,800
23/11/2020 1,260 0.01 ▲ 0.79 1,250 1,260 1,230 110,780 139,582,800
20/11/2020 1,250 0.00 ■■ 0.00 1,270 1,280 1,240 9,386 11,732,500
19/11/2020 1,270 0.00 ■■ 0.00 1,240 1,290 1,250 15,451 19,622,770
18/11/2020 1,240 0.01 ▲ 0.81 1,230 1,240 1,210 120,440 149,345,600
17/11/2020 1,230 0.00 ■■ 0.00 1,240 1,240 1,210 15,486 19,047,780
16/11/2020 1,240 0.00 ■■ 0.00 1,250 1,250 1,230 5,098 6,321,520
13/11/2020 1,250 0.00 ■■ 0.00 1,240 1,250 1,230 6,334 7,917,500
12/11/2020 1,240 0.00 ■■ 0.00 1,240 1,240 1,200 13,579 16,837,960
11/11/2020 1,240 0.00 ■■ 0.00 1,260 1,260 1,230 2,635 3,267,400
10/11/2020 1,260 0.00 ■■ 0.00 1,250 1,280 1,230 11,578 14,588,280
09/11/2020 1,250 0.00 ■■ 0.00 1,260 1,260 1,220 9,201 11,501,250
06/11/2020 1,260 0.00 ■■ 0.00 1,270 1,270 1,230 11,696 14,736,960
05/11/2020 1,270 0.00 ■■ 0.00 1,270 1,270 1,230 6,068 7,706,360
04/11/2020 1,270 0.00 ■■ 0.00 1,250 1,290 1,250 6,278 7,973,060
03/11/2020 1,250 0.00 ■■ 0.00 1,240 1,280 1,220 9,699 12,123,750
02/11/2020 1,240 0.00 ■■ 0.00 1,240 1,290 1,210 21,231 26,326,440
30/10/2020 1,240 -0.10 ▼ -8.06 1,290 1,300 1,220 13,644 16,918,560
29/10/2020 1,290 0.00 ■■ 0.00 1,300 1,310 1,270 19,166 24,724,140
28/10/2020 1,300 0.00 ■■ 0.00 1,320 1,340 1,300 8,158 10,605,400
27/10/2020 1,320 0.00 ■■ 0.00 1,340 1,350 1,310 6,801 8,977,320
26/10/2020 1,340 0.00 ■■ 0.00 1,350 1,360 1,290 56,601 75,845,340
24/10/2020 1,350 0.00 ■■ 0.00 1,360 1,360 1,330 20,301 27,406,350
23/10/2020 1,350 0.00 ■■ 0.00 1,360 1,360 1,330 20,301 27,406,350
22/10/2020 1,360 0.00 ■■ 0.00 1,360 1,360 1,320 10,677 14,520,720
21/10/2020 1,360 0.00 ■■ 0.00 1,380 1,400 1,330 21,992 29,909,120
20/10/2020 1,380 0.00 ■■ 0.00 1,380 1,400 1,350 15,819 21,830,220
19/10/2020 1,380 0.00 ■■ 0.00 1,390 1,400 1,370 7,939 10,955,820
16/10/2020 1,390 0.00 ■■ 0.00 1,390 1,420 1,370 7,808 10,853,120
15/10/2020 1,390 0.01 ▲ 0.72 1,390 1,410 1,390 120,690 167,759,100
14/10/2020 1,390 0.00 ■■ 0.00 1,390 1,400 1,360 13,581 18,877,590
13/10/2020 1,390 0.00 ■■ 0.00 1,400 1,410 1,390 13,726 19,079,140
12/10/2020 1,400 0.00 ■■ 0.00 1,410 1,440 1,400 11,041 15,457,400
09/10/2020 1,410 0.00 ■■ 0.00 1,430 1,440 1,400 19,085 26,909,850
08/10/2020 1,430 0.00 ■■ 0.00 1,440 1,450 1,410 11,941 17,075,630
07/10/2020 1,440 0.00 ■■ 0.00 1,440 1,460 1,400 9,020 12,988,800
06/10/2020 1,440 0.10 ▲ 6.94 1,390 1,450 1,380 17,931 25,820,640
05/10/2020 1,390 0.00 ■■ 0.00 1,400 1,420 1,380 19,045 26,472,550
02/10/2020 1,400 0.00 ■■ 0.00 1,410 1,420 1,390 12,719 17,806,600
01/10/2020 1,410 0.00 ■■ 0.00 1,420 1,440 1,410 12,182 17,176,620
30/09/2020 1,420 0.00 ■■ 0.00 1,450 1,470 1,410 8,738 12,407,960
29/09/2020 1,450 0.10 ▲ 6.90 1,370 1,460 1,370 34,616 50,193,200
28/09/2020 1,370 0.00 ■■ 0.00 1,410 1,440 1,370 22,951 31,442,870
27/09/2020 1,410 0.00 ■■ 0.00 1,430 1,450 1,400 5,173 7,293,930
25/09/2020 1,410 0.00 ■■ 0.00 1,430 1,450 1,400 5,173 7,293,930
24/09/2020 1,430 0.00 ■■ 0.00 1,450 1,470 1,400 27,927 39,935,610
23/09/2020 1,450 0.00 ■■ 0.00 1,420 1,480 1,420 19,537 28,328,650
22/09/2020 1,420 0.00 ■■ 0.00 1,460 1,460 1,410 16,737 23,766,540
21/09/2020 1,460 0.00 ■■ 0.00 1,480 1,480 1,410 13,894 20,285,240
18/09/2020 1,480 0.00 ■■ 0.00 1,480 1,500 1,480 28,097 41,583,560
17/09/2020 1,480 0.00 ■■ 0.00 1,470 1,510 1,400 31,302 46,326,960
16/09/2020 1,470 0.00 ■■ 0.00 1,470 1,520 1,400 35,900 52,773,000
15/09/2020 1,470 -0.10 ▼ -6.80 1,560 1,620 1,460 55,994 82,311,180
14/09/2020 1,560 0.10 ▲ 6.41 1,460 1,560 1,460 53,771 83,882,760
11/09/2020 1,460 0.10 ▲ 6.85 1,400 1,480 1,380 41,651 60,810,460
10/09/2020 1,400 0.10 ▲ 7.14 1,310 1,400 1,300 66,354 92,895,600
09/09/2020 1,310 -0.01 ▼ -0.76 1,310 1,310 1,280 120,320 157,619,200
08/09/2020 1,310 0.00 ■■ 0.00 1,300 1,330 1,290 8,882 11,635,420
07/09/2020 1,300 0.00 ■■ 0.00 1,310 1,330 1,300 13,848 18,002,400
04/09/2020 1,310 0.00 ■■ 0.00 1,320 1,350 1,250 8,599 11,264,690
03/09/2020 1,320 0.00 ■■ 0.00 1,320 1,360 1,310 9,412 12,423,840
01/09/2020 1,320 0.00 ■■ 0.00 1,360 1,380 1,310 9,350 12,342,000
31/08/2020 1,360 0.00 ■■ 0.00 1,370 1,380 1,350 11,483 15,616,880
29/08/2020 1,370 0.00 ■■ 0.00 1,340 1,370 1,310 16,065 22,009,050
28/08/2020 1,370 0.00 ■■ 0.00 1,340 1,370 1,310 16,065 22,009,050
27/08/2020 1,340 0.00 ■■ 0.00 1,340 1,360 1,310 4,943 6,623,620
26/08/2020 1,340 0.00 ■■ 0.00 1,360 1,370 1,310 5,218 6,992,120
25/08/2020 1,360 0.00 ■■ 0.00 1,340 1,370 1,330 11,029 14,999,440
24/08/2020 1,340 0.00 ■■ 0.00 1,300 1,340 1,300 10,833 14,516,220
21/08/2020 1,300 0.00 ■■ 0.00 1,300 1,310 1,270 7,936 10,316,800
20/08/2020 1,300 0.00 ■■ 0.00 1,300 1,310 1,280 5,352 6,957,600
19/08/2020 1,300 0.00 ■■ 0.00 1,300 1,340 1,300 3,144 4,087,200
18/08/2020 1,300 0.00 ■■ 0.00 1,310 1,340 1,300 9,020 11,726,000
17/08/2020 1,310 0.00 ■■ 0.00 1,300 1,310 1,270 4,248 5,564,880
14/08/2020 1,300 0.00 ■■ 0.00 1,300 1,320 1,290 6,553 8,518,900
13/08/2020 1,300 0.00 ■■ 0.00 1,310 1,340 1,300 5,717 7,432,100
12/08/2020 1,310 0.00 ■■ 0.00 1,300 1,330 1,300 6,831 8,948,610
11/08/2020 1,300 0.00 ■■ 0.00 1,320 1,340 1,300 6,579 8,552,700
10/08/2020 1,320 0.00 ■■ 0.00 1,290 1,320 1,240 16,913 22,325,160
07/08/2020 1,290 0.00 ■■ 0.00 1,290 1,290 1,250 5,761 7,431,690
06/08/2020 1,290 0.00 ■■ 0.00 1,310 1,330 1,260 8,082 10,425,780
05/08/2020 1,310 0.00 ■■ 0.00 1,300 1,330 1,290 9,590 12,562,900
04/08/2020 1,300 0.00 ■■ 0.00 1,280 1,340 1,280 13,501 17,551,300
03/08/2020 1,280 0.10 ▲ 7.81 1,220 1,300 1,220 13,230 16,934,400
31/07/2020 1,220 0.00 ■■ 0.00 1,220 1,220 1,190 9,467 11,549,740
30/07/2020 1,220 0.00 ■■ 0.00 1,230 1,280 1,210 9,658 11,782,760
29/07/2020 1,230 -0.10 ▼ -8.13 1,290 1,290 1,200 23,195 28,529,850
28/07/2020 1,290 0.00 ■■ 0.00 1,250 1,300 1,210 13,721 17,700,090
27/07/2020 1,250 -0.10 ▼ -8.00 1,340 1,300 1,250 43,567 54,458,750
26/07/2020 1,340 -0.10 ▼ -7.46 1,440 1,440 1,340 38,105 51,060,700
24/07/2020 1,340 -0.10 ▼ -7.46 1,440 1,440 1,340 38,105 51,060,700
23/07/2020 1,440 -0.10 ▼ -6.94 1,490 1,500 1,400 21,118 30,409,920
22/07/2020 1,490 0.00 ■■ 0.00 1,530 1,530 1,450 23,035 34,322,150
21/07/2020 1,530 0.00 ■■ 0.00 1,540 1,550 1,500 7,774 11,894,220
20/07/2020 1,540 0.00 ■■ 0.00 1,560 1,590 1,500 23,525 36,228,500
18/07/2020 1,560 0.00 ■■ 0.00 1,600 1,600 1,560 12,557 19,588,920
17/07/2020 1,560 0.00 ■■ 0.00 1,600 1,600 1,560 12,557 19,588,920
16/07/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,550 4,801 7,681,600
15/07/2020 1,600 0.00 ■■ 0.00 1,580 1,630 1,570 6,760 10,816,000
14/07/2020 1,580 0.00 ■■ 0.00 1,630 1,630 1,520 36,945 58,373,100
13/07/2020 1,630 0.00 ■■ 0.00 1,600 1,710 1,600 14,932 24,339,160
11/07/2020 1,600 0.00 ■■ 0.00 1,640 1,700 1,600 30,980 49,568,000
10/07/2020 1,600 0.00 ■■ 0.00 1,640 1,700 1,600 30,980 49,568,000
09/07/2020 1,640 0.10 ▲ 6.10 1,540 1,640 1,530 53,364 87,516,960
08/07/2020 1,540 0.00 ■■ 0.00 1,540 1,560 1,500 5,252 8,088,080
07/07/2020 1,540 0.00 ■■ 0.00 1,550 1,590 1,500 10,424 16,052,960
06/07/2020 1,550 0.00 ■■ 0.00 1,570 1,590 1,510 17,729 27,479,950
04/07/2020 1,570 0.00 ■■ 0.00 1,600 1,600 1,560 6,731 10,567,670
03/07/2020 1,570 0.00 ■■ 0.00 1,600 1,600 1,560 6,731 10,567,670
02/07/2020 1,600 0.00 ■■ 0.00 1,570 1,650 1,580 18,289 29,262,400
01/07/2020 1,570 0.10 ▲ 6.37 1,470 1,570 1,450 22,586 35,460,020
30/06/2020 1,470 -0.10 ▼ -6.80 1,580 1,600 1,470 51,476 75,669,720
29/06/2020 1,580 -0.10 ▼ -6.33 1,690 1,700 1,580 87,366 138,038,280
28/06/2020 1,690 -0.02 ▼ -1.18 1,710 1,750 1,660 454,630 768,324,700
26/06/2020 1,690 -0.02 ▼ -1.18 1,710 1,750 1,660 454,630 768,324,700
25/06/2020 1,710 -0.10 ▼ -5.85 1,760 1,750 1,670 35,405 60,542,550
24/06/2020 1,760 -0.10 ▼ -5.68 1,820 1,850 1,760 44,876 78,981,760
23/06/2020 1,820 0.00 ■■ 0.00 1,850 1,860 1,770 41,956 76,359,920
22/06/2020 1,850 0.00 ■■ 0.00 1,840 1,890 1,790 61,381 113,554,850
19/06/2020 1,840 0.00 ■■ 0.00 1,800 1,890 1,760 33,806 62,203,040
18/06/2020 1,800 0.00 ■■ 0.00 1,840 1,930 1,800 42,639 76,750,200
17/06/2020 1,840 0.12 ▲ 6.52 1,720 1,840 1,750 713,970 1,313,704,800
16/06/2020 1,720 -0.10 ▼ -5.81 1,800 1,880 1,710 90,572 155,783,840
15/06/2020 1,800 -0.10 ▼ -5.56 1,910 2,000 1,800 58,272 104,889,600
13/06/2020 1,910 0.00 ■■ 0.00 1,880 1,930 1,750 60,743 116,019,130
12/06/2020 1,910 0.00 ■■ 0.00 1,880 1,930 1,750 60,743 116,019,130
11/06/2020 1,880 0.00 ■■ 0.00 1,860 1,990 1,880 172,133 323,610,040
10/06/2020 1,860 0.10 ▲ 5.38 1,740 1,860 1,750 189,584 352,626,240
09/06/2020 1,740 0.10 ▲ 5.75 1,630 1,740 1,740 26,632 46,339,680
08/06/2020 1,630 0.10 ▲ 6.13 1,530 1,630 1,530 120,470 196,366,100
06/06/2020 1,530 0.00 ■■ 0.00 1,540 1,550 1,460 35,032 53,598,960
05/06/2020 1,530 0.00 ■■ 0.00 1,540 1,550 1,460 35,032 53,598,960
04/06/2020 1,540 0.00 ■■ 0.00 1,580 1,600 1,500 30,654 47,207,160
03/06/2020 1,580 0.00 ■■ 0.00 1,580 1,590 1,500 13,628 21,532,240
02/06/2020 1,580 0.10 ▲ 6.33 1,530 1,630 1,530 55,149 87,135,420
01/06/2020 1,530 0.10 ▲ 6.54 1,460 1,550 1,470 54,756 83,776,680
31/05/2020 1,460 0.10 ▲ 6.85 1,410 1,490 1,370 21,246 31,019,160
29/05/2020 1,460 0.10 ▲ 6.85 1,410 1,490 1,370 21,246 31,019,160
28/05/2020 1,410 0.00 ■■ 0.00 1,440 1,440 1,400 20,006 28,208,460
27/05/2020 1,440 0.00 ■■ 0.00 1,450 1,480 1,430 9,010 12,974,400
26/05/2020 1,450 0.00 ■■ 0.00 1,460 1,450 1,410 21,057 30,532,650
25/05/2020 1,460 0.00 ■■ 0.00 1,480 1,480 1,390 14,783 21,583,180
24/05/2020 1,480 -0.10 ▼ -6.76 1,540 1,540 1,470 12,656 18,730,880
22/05/2020 1,480 -0.10 ▼ -6.76 1,540 1,540 1,470 12,656 18,730,880
21/05/2020 1,540 0.00 ■■ 0.00 1,560 1,560 1,510 9,505 14,637,700
20/05/2020 1,560 0.10 ▲ 6.41 1,500 1,580 1,470 19,353 30,190,680
19/05/2020 1,500 -0.10 ▼ -6.67 1,600 1,620 1,500 50,704 76,056,000
18/05/2020 1,600 0.10 ▲ 6.25 1,500 1,600 1,560 37,170 59,472,000
17/05/2020 1,500 0.10 ▲ 6.67 1,410 1,500 1,400 41,880 62,820,000
15/05/2020 1,500 0.10 ▲ 6.67 1,410 1,500 1,400 41,880 62,820,000
14/05/2020 1,410 0.00 ■■ 0.00 1,380 1,440 1,370 33,170 46,769,700
13/05/2020 1,380 0.00 ■■ 0.00 1,390 1,390 1,350 19,458 26,852,040
12/05/2020 1,390 0.00 ■■ 0.00 1,390 1,400 1,360 15,341 21,323,990
11/05/2020 1,390 0.00 ■■ 0.00 1,380 1,400 1,370 12,318 17,122,020
10/05/2020 1,380 0.00 ■■ 0.00 1,360 1,390 1,360 20,373 28,114,740
08/05/2020 1,380 0.00 ■■ 0.00 1,360 1,390 1,360 20,373 28,114,740
07/05/2020 1,360 0.00 ■■ 0.00 1,380 1,410 1,360 10,456 14,220,160
06/05/2020 1,380 0.00 ■■ 0.00 1,380 1,410 1,360 10,913 15,059,940
05/05/2020 1,380 0.00 ■■ 0.00 1,370 1,390 1,350 11,161 15,402,180
04/05/2020 1,370 0.00 ■■ 0.00 1,410 1,430 1,360 8,679 11,890,230
01/05/2020 1,410 0.00 ■■ 0.00 1,420 1,430 1,350 11,500 16,215,000
30/04/2020 1,410 0.00 ■■ 0.00 1,420 1,430 1,350 11,500 16,215,000
29/04/2020 1,410 0.00 ■■ 0.00 1,420 1,430 1,350 11,500 16,215,000
28/04/2020 1,420 0.00 ■■ 0.00 1,380 1,430 1,360 11,323 16,078,660
27/04/2020 1,380 -0.10 ▼ -7.25 1,450 1,470 1,380 19,095 26,351,100
26/04/2020 1,450 0.00 ■■ 0.00 1,440 1,480 1,400 25,788 37,392,600
24/04/2020 1,450 0.00 ■■ 0.00 1,440 1,480 1,400 25,788 37,392,600
23/04/2020 1,440 0.00 ■■ 0.00 1,430 1,480 1,420 6,504 9,365,760
22/04/2020 1,430 0.00 ■■ 0.00 1,430 1,480 1,340 13,671 19,549,530
21/04/2020 1,430 -0.10 ▼ -6.99 1,530 1,500 1,430 25,545 36,529,350
20/04/2020 1,530 -0.10 ▼ -6.54 1,600 1,600 1,500 27,571 42,183,630
19/04/2020 1,600 0.00 ■■ 0.00 1,570 1,650 1,570 30,715 49,144,000
17/04/2020 1,600 0.00 ■■ 0.00 1,570 1,650 1,570 30,715 49,144,000
16/04/2020 1,570 0.10 ▲ 6.37 1,470 1,570 1,470 33,818 53,094,260
15/04/2020 1,470 0.10 ▲ 6.80 1,380 1,470 1,370 44,743 65,772,210
14/04/2020 1,380 0.00 ■■ 0.00 1,340 1,380 1,320 20,733 28,611,540
13/04/2020 1,340 0.00 ■■ 0.00 1,330 1,370 1,320 13,003 17,424,020
12/04/2020 1,330 0.00 ■■ 0.00 1,370 1,410 1,320 9,029 12,008,570
10/04/2020 1,330 0.00 ■■ 0.00 1,370 1,410 1,320 9,029 12,008,570
09/04/2020 1,370 0.00 ■■ 0.00 1,370 1,430 1,280 43,896 60,137,520
08/04/2020 1,370 0.00 ■■ 0.00 1,420 1,430 1,330 13,423 18,389,510
07/04/2020 1,420 0.00 ■■ 0.00 1,450 1,490 1,380 12,352 17,539,840
06/04/2020 1,450 0.10 ▲ 6.90 1,380 1,470 1,390 22,360 32,422,000
05/04/2020 1,380 0.10 ▲ 7.25 1,300 1,390 1,300 13,059 18,021,420
03/04/2020 1,380 0.10 ▲ 7.25 1,300 1,390 1,300 13,059 18,021,420
02/04/2020 1,300 0.10 ▲ 7.69 1,230 1,310 1,200 19,119 24,854,700
01/04/2020 1,300 0.10 ▲ 7.69 1,230 1,310 1,200 19,119 24,854,700
31/03/2020 1,230 -0.10 ▼ -8.13 1,320 1,300 1,230 53,277 65,530,710
30/03/2020 1,320 -0.10 ▼ -7.58 1,410 1,320 1,320 13,963 18,431,160
29/03/2020 1,410 -0.10 ▼ -7.09 1,510 1,520 1,410 42,043 59,280,630
27/03/2020 1,410 -0.10 ▼ -7.09 1,510 1,520 1,410 42,043 59,280,630
26/03/2020 1,510 0.00 ■■ 0.00 1,520 1,550 1,480 8,597 12,981,470
25/03/2020 1,520 0.00 ■■ 0.00 1,500 1,570 1,500 11,391 17,314,320
24/03/2020 1,500 -0.10 ▼ -6.67 1,570 1,580 1,470 22,803 34,204,500
23/03/2020 1,570 -0.10 ▼ -6.37 1,680 1,580 1,570 21,285 33,417,450
22/03/2020 1,680 0.00 ■■ 0.00 1,680 1,690 1,600 8,954 15,042,720
20/03/2020 1,680 0.00 ■■ 0.00 1,680 1,690 1,600 8,954 15,042,720
19/03/2020 1,680 0.00 ■■ 0.00 1,720 1,760 1,610 33,228 55,823,040
18/03/2020 1,720 0.10 ▲ 5.81 1,610 1,720 1,700 36,287 62,413,640
17/03/2020 1,610 0.10 ▲ 6.21 1,510 1,610 1,480 28,023 45,117,030
16/03/2020 1,510 -0.06 ▼ -3.97 1,570 1,570 1,480 640,560 967,245,600
13/03/2020 1,570 -0.11 ▼ -7.01 1,680 1,680 1,570 647,460 1,016,512,200
12/03/2020 1,680 -0.12 ▼ -7.14 1,800 1,760 1,680 412,740 693,403,200
11/03/2020 1,800 -0.04 ▼ -2.22 1,840 1,910 1,740 236,230 425,214,000
10/03/2020 1,840 0.00 ■■ 0.00 1,860 1,900 1,730 37,886 69,710,240
09/03/2020 1,860 -0.10 ▼ -5.38 2,000 1,920 1,860 39,741 73,918,260
06/03/2020 2,000 0.00 ■■ 0.00 2,000 2,020 1,960 12,687 25,374,000
05/03/2020 2,000 0.00 ■■ 0.00 2,020 2,040 1,990 38,458 76,916,000
04/03/2020 2,020 0.00 ■■ 0.00 2,030 2,030 1,900 85,811 173,338,220
03/03/2020 2,030 0.00 ■■ 0.00 2,040 2,080 2,000 29,492 59,868,760
02/03/2020 2,040 0.00 ■■ 0.00 2,030 2,090 2,020 17,116 34,916,640
28/02/2020 2,030 0.00 ■■ 0.00 2,000 2,100 2,000 72,096 146,354,880
27/02/2020 2,000 0.00 ■■ 0.00 1,990 2,040 1,990 15,971 31,942,000
26/02/2020 1,990 0.00 ■■ 0.00 1,950 2,070 1,830 19,201 38,209,990
25/02/2020 1,950 -0.10 ▼ -5.13 2,050 2,000 1,910 60,449 117,875,550
24/02/2020 2,050 -0.10 ▼ -4.88 2,120 2,090 1,980 66,252 135,816,600
21/02/2020 2,120 -0.10 ▼ -4.72 2,180 2,200 2,060 60,832 128,963,840
20/02/2020 2,180 0.10 ▲ 4.59 2,050 2,190 2,050 86,803 189,230,540
19/02/2020 2,050 -0.10 ▼ -4.88 2,150 2,180 2,010 94,154 193,015,700
18/02/2020 2,150 0.00 ■■ 0.00 2,150 2,150 2,000 51,771 111,307,650
17/02/2020 2,150 -0.10 ▼ -4.65 2,240 2,200 2,090 83,078 178,617,700
15/02/2020 2,240 0.10 ▲ 4.46 2,100 2,240 2,040 133,589 299,239,360
14/02/2020 2,240 0.10 ▲ 4.46 2,100 2,240 2,040 133,589 299,239,360
13/02/2020 2,100 0.10 ▲ 4.76 1,970 2,100 2,070 77,653 163,071,300
12/02/2020 1,970 0.10 ▲ 5.08 1,850 1,970 1,850 40,515 79,814,550
11/02/2020 1,850 0.00 ■■ 0.00 1,850 1,870 1,820 15,630 28,915,500
10/02/2020 1,850 0.00 ■■ 0.00 1,840 1,890 1,780 24,648 45,598,800
09/02/2020 1,840 0.10 ▲ 5.43 1,720 1,840 1,820 62,906 115,747,040
07/02/2020 1,840 0.10 ▲ 5.43 1,720 1,840 1,820 62,906 115,747,040
06/02/2020 1,720 0.10 ▲ 5.81 1,610 1,720 1,610 19,403 33,373,160
05/02/2020 1,610 0.10 ▲ 6.21 1,550 1,640 1,490 5,071 8,164,310
04/02/2020 1,550 -0.10 ▼ -6.45 1,650 1,660 1,540 33,551 52,004,050
03/02/2020 1,650 -0.10 ▼ -6.06 1,760 1,760 1,640 36,245 59,804,250
02/02/2020 1,760 -0.10 ▼ -5.68 1,840 1,840 1,760 24,024 42,282,240
31/01/2020 1,760 -0.10 ▼ -5.68 1,840 1,840 1,760 24,024 42,282,240
30/01/2020 1,840 0.00 ■■ 0.00 1,890 1,880 1,830 22,152 40,759,680
29/01/2020 1,890 0.00 ■■ 0.00 1,890 1,980 1,800 13,409 25,343,010
28/01/2020 1,890 0.00 ■■ 0.00 1,890 1,980 1,800 13,409 25,343,010
27/01/2020 1,890 0.00 ■■ 0.00 1,890 1,980 1,800 13,409 25,343,010
26/01/2020 1,890 0.00 ■■ 0.00 1,890 1,980 1,800 13,409 25,343,010
24/01/2020 1,890 0.00 ■■ 0.00 1,890 1,980 1,800 13,409 25,343,010
23/01/2020 1,890 0.00 ■■ 0.00 1,890 1,980 1,800 13,409 25,343,010
22/01/2020 1,890 0.00 ■■ 0.00 1,890 1,980 1,800 13,409 25,343,010
21/01/2020 1,890 0.12 ▲ 6.35 1,770 1,890 1,740 223,540 422,490,600
20/01/2020 1,770 -0.06 ▼ -3.39 1,830 1,830 1,720 127,740 226,099,800
17/01/2020 1,830 -0.01 ▼ -0.55 1,840 1,850 1,800 173,540 317,578,200
16/01/2020 1,840 -0.07 ▼ -3.80 1,910 1,910 1,840 196,030 360,695,200
15/01/2020 1,910 -0.02 ▼ -1.05 1,930 1,950 1,900 200,240 382,458,400
14/01/2020 1,950 -0.02 ▼ -1.03 1,970 1,970 1,900 103,160 201,162,000
13/01/2020 1,970 0.00 ■■ 0.00 1,960 1,970 1,930 8,539 16,821,830
10/01/2020 1,960 0.00 ■■ 0.00 1,930 1,990 1,900 13,147 25,768,120
09/01/2020 1,930 -0.10 ▼ -5.18 1,990 2,000 1,910 19,068 36,801,240
08/01/2020 1,990 -0.10 ▼ -5.03 2,060 2,060 1,920 24,868 49,487,320
07/01/2020 2,060 0.00 ■■ 0.00 2,060 2,100 1,930 23,001 47,382,060
06/01/2020 2,060 -0.20 ▼ -9.71 2,210 2,270 2,060 50,091 103,187,460
03/01/2020 2,210 0.10 ▲ 4.52 2,070 2,210 2,190 58,158 128,529,180
02/01/2020 2,070 0.10 ▲ 4.83 1,940 2,070 1,940 25,968 53,753,760
31/12/2019 1,940 0.00 ■■ 0.00 1,940 1,990 1,910 17,791 34,514,540
30/12/2019 1,940 -0.10 ▼ -5.15 2,070 2,050 1,940 67,415 130,785,100
28/12/2019 2,070 -0.10 ▼ -4.83 2,190 2,200 2,050 65,985 136,588,950
27/12/2019 2,070 -0.10 ▼ -4.83 2,190 2,200 2,050 65,985 136,588,950
26/12/2019 2,190 -0.10 ▼ -4.57 2,250 2,270 2,190 43,441 95,135,790
25/12/2019 2,250 0.00 ■■ 0.00 2,280 2,300 2,240 46,611 104,874,750
24/12/2019 2,280 0.00 ■■ 0.00 2,280 2,320 2,250 41,353 94,284,840
23/12/2019 2,280 -0.10 ▼ -4.39 2,350 2,380 2,280 69,261 157,915,080
21/12/2019 2,350 0.01 ▲ 0.43 2,340 2,370 2,200 599,440 1,408,684,000
20/12/2019 2,350 0.01 ▲ 0.43 2,340 2,370 2,200 599,440 1,408,684,000
19/12/2019 2,340 -0.10 ▼ -4.27 2,450 2,450 2,280 69,187 161,897,580
18/12/2019 2,450 0.00 ■■ 0.00 2,460 2,500 2,450 33,926 83,118,700
17/12/2019 2,460 0.00 ■■ 0.00 2,490 2,530 2,440 47,260 116,259,600
16/12/2019 2,490 0.00 ■■ 0.00 2,520 2,550 2,470 70,846 176,406,540
14/12/2019 2,520 -0.10 ▼ -3.97 2,610 2,640 2,430 55,565 140,023,800
13/12/2019 2,520 -0.10 ▼ -3.97 2,610 2,640 2,430 55,565 140,023,800
12/12/2019 2,610 -0.10 ▼ -3.83 2,670 2,690 2,610 39,765 103,786,650
11/12/2019 2,670 0.00 ■■ 0.00 2,680 2,690 2,650 10,066 26,876,220
10/12/2019 2,680 0.00 ■■ 0.00 2,720 2,750 2,670 23,959 64,210,120
09/12/2019 2,720 0.00 ■■ 0.00 2,710 2,730 2,670 32,150 87,448,000
06/12/2019 2,710 -0.10 ▼ -3.69 2,800 2,810 2,700 65,061 176,315,310
05/12/2019 2,800 0.00 ■■ 0.00 2,760 2,800 2,730 19,405 54,334,000
04/12/2019 2,760 0.00 ■■ 0.00 2,750 2,790 2,710 19,254 53,141,040
03/12/2019 2,750 0.00 ■■ 0.00 2,740 2,790 2,690 13,549 37,259,750
02/12/2019 2,740 -0.20 ▼ -7.30 2,900 2,890 2,700 60,392 165,474,080
29/11/2019 2,900 -0.20 ▼ -6.90 3,060 3,270 2,900 81,167 235,384,300
28/11/2019 3,060 0.20 ▲ 6.54 2,860 3,060 3,060 38,179 116,827,740
27/11/2019 2,860 0.20 ▲ 6.99 2,680 2,860 2,600 42,304 120,989,440
26/11/2019 2,680 -0.10 ▼ -3.73 2,770 2,780 2,680 28,210 75,602,800
25/11/2019 2,770 0.00 ■■ 0.00 2,820 2,870 2,750 25,205 69,817,850
22/11/2019 2,820 -0.10 ▼ -3.55 2,900 2,970 2,810 27,128 76,500,960
21/11/2019 2,900 -0.10 ▼ -3.45 2,960 2,960 2,860 35,511 102,981,900
20/11/2019 2,960 0.00 ■■ 0.00 2,960 3,000 2,920 14,407 42,644,720
19/11/2019 2,960 0.00 ■■ 0.00 2,950 3,000 2,910 18,356 54,333,760
18/11/2019 2,950 0.00 ■■ 0.00 3,000 3,080 2,920 25,518 75,278,100
15/11/2019 3,000 -0.10 ▼ -3.33 3,130 3,190 3,000 28,131 84,393,000
14/11/2019 3,130 -0.10 ▼ -3.19 3,210 3,260 3,130 30,912 96,754,560
13/11/2019 3,210 0.00 ■■ 0.00 3,190 3,280 3,180 20,125 64,601,250
12/11/2019 3,190 0.00 ■■ 0.00 3,180 3,280 3,160 31,536 100,599,840
11/11/2019 3,180 -0.20 ▼ -6.29 3,350 3,360 3,170 34,264 108,959,520
09/11/2019 3,350 0.00 ■■ 0.00 3,400 3,450 3,300 23,565 78,942,750
08/11/2019 3,350 0.00 ■■ 0.00 3,400 3,450 3,300 23,565 78,942,750
07/11/2019 3,400 0.00 ■■ 0.00 3,350 3,480 3,330 19,795 67,303,000
06/11/2019 3,350 0.00 ■■ 0.00 3,320 3,410 3,300 20,044 67,147,400
05/11/2019 3,320 -0.10 ▼ -3.01 3,400 3,440 3,300 23,197 77,014,040
04/11/2019 3,420 0.00 ■■ 0.00 3,420 3,520 3,410 36,253 123,985,260
01/11/2019 3,420 0.00 ■■ 0.00 3,420 3,520 3,410 36,253 123,985,260
31/10/2019 3,420 0.00 ■■ 0.00 3,450 3,580 3,400 45,624 156,034,080
30/10/2019 3,450 -0.10 ▼ -2.90 3,570 3,570 3,400 51,117 176,353,650
29/10/2019 3,570 -0.10 ▼ -2.80 3,710 3,740 3,460 48,360 172,645,200
28/10/2019 3,710 0.00 ■■ 0.00 3,710 3,900 3,700 35,966 133,433,860
25/10/2019 3,710 0.20 ▲ 5.39 3,470 3,710 3,250 42,048 155,998,080
24/10/2019 3,470 -0.30 ▼ -8.65 3,730 3,710 3,470 96,902 336,249,940
23/10/2019 3,730 -0.20 ▼ -5.36 3,930 3,930 3,700 18,794 70,101,620
22/10/2019 3,930 0.10 ▲ 2.54 3,870 4,140 3,720 128,715 505,849,950
21/10/2019 3,870 0.30 ▲ 7.75 3,620 3,870 3,600 300,316 1,162,222,920
18/10/2019 3,620 0.20 ▲ 5.52 3,390 3,620 3,620 5,154 18,657,480
17/10/2019 3,390 0.20 ▲ 5.90 3,170 3,390 3,150 10,697 36,262,830
16/10/2019 3,170 -0.20 ▼ -6.31 3,390 3,310 3,170 94,389 299,213,130
15/10/2019 3,390 -0.30 ▼ -8.85 3,640 3,600 3,390 166,410 564,129,900
14/10/2019 3,640 -0.30 ▼ -8.24 3,910 3,900 3,640 122,896 447,341,440
11/10/2019 3,910 -0.20 ▼ -5.12 4,120 4,250 3,840 161,164 630,151,240
10/10/2019 4,120 -0.30 ▼ -7.28 4,420 4,400 4,120 64,162 264,347,440
09/10/2019 4,420 -0.30 ▼ -6.79 4,750 5,080 4,420 563,500 2,490,670,000
08/10/2019 4,750 0.30 ▲ 6.32 4,440 4,750 4,750 17,866 84,863,500
07/10/2019 4,440 0.30 ▲ 6.76 4,150 4,440 4,440 50,381 223,691,640
04/10/2019 4,150 0.30 ▲ 7.23 3,880 4,150 4,150 122,906 510,059,900
03/10/2019 3,880 0.30 ▲ 7.73 3,630 3,880 3,790 152,189 590,493,320
02/10/2019 3,630 0.20 ▲ 5.51 3,400 3,630 3,600 327,209 1,187,768,670
01/10/2019 3,400 0.20 ▲ 5.88 3,180 3,400 3,400 25,524 86,781,600
30/09/2019 3,180 0.20 ▲ 6.29 2,980 3,180 3,180 21,230 67,511,400
27/09/2019 2,980 0.20 ▲ 6.71 2,790 2,980 2,600 479,946 1,430,239,080
26/09/2019 2,790 -0.20 ▼ -7.17 3,000 2,790 2,790 14,019 39,113,010
25/09/2019 3,000 -0.20 ▼ -6.67 3,220 3,000 3,000 20,944 62,832,000
24/09/2019 3,220 -0.20 ▼ -6.21 3,460 3,220 3,220 16,492 53,104,240
23/09/2019 3,460 -0.30 ▼ -8.67 3,710 3,460 3,460 15,609 54,007,140
20/09/2019 3,710 -0.30 ▼ -8.09 3,980 3,710 3,710 27,024 100,259,040
19/09/2019 3,980 -0.30 ▼ -7.54 4,270 3,980 3,980 22,487 89,498,260
18/09/2019 4,270 -0.30 ▼ -7.03 4,590 4,270 4,270 4,380 18,702,600
17/09/2019 4,590 -0.30 ▼ -6.54 4,930 4,590 4,590 54,234 248,934,060
16/09/2019 4,930 -0.40 ▼ -8.11 5,300 4,930 4,930 3,799 18,729,070
13/09/2019 5,300 -0.40 ▼ -7.55 5,690 5,300 5,300 66,600 352,980,000
12/09/2019 5,690 -0.40 ▼ -7.03 6,110 5,690 5,690 3,362 19,129,780
11/09/2019 6,110 -0.40 ▼ -6.55 6,560 6,110 6,110 552 3,372,720
10/09/2019 6,560 -0.50 ▼ -7.62 7,050 6,560 6,560 4,790 31,422,400
09/09/2019 7,050 -0.50 ▼ -7.09 7,580 7,050 7,050 1,446 10,194,300
06/09/2019 7,580 -0.60 ▼ -7.92 8,140 7,580 7,580 101 765,580
05/09/2019 8,140 -0.60 ▼ -7.37 8,750 8,140 8,140 401 3,264,140
04/09/2019 8,750 -0.70 ▼ -8.00 9,400 8,750 8,750 6 52,500
03/09/2019 9,400 -0.70 ▼ -7.45 10,100 10,000 9,400 382 3,590,800
30/08/2019 10,100 -0.80 ▼ -7.92 10,850 10,100 10,100 622 6,282,200
29/08/2019 10,850 -0.80 ▼ -7.37 11,650 10,850 10,850 35 379,750
28/08/2019 11,650 -0.90 ▼ -7.73 12,500 11,650 11,650 24 279,600
27/08/2019 12,500 -0.90 ▼ -7.20 13,400 12,500 12,500 41 512,500
26/08/2019 13,400 -1.00 ▼ -7.46 14,400 13,400 13,400 58 777,200
23/08/2019 14,400 -1.10 ▼ -7.64 15,450 14,400 14,400 50 720,000
22/08/2019 15,450 -1.20 ▼ -7.77 16,600 15,450 15,450 9 139,050
21/08/2019 16,600 -1.20 ▼ -7.23 17,800 16,600 16,600 42 697,200
20/08/2019 17,800 -1.30 ▼ -7.30 19,100 17,800 17,800 37 658,600
19/08/2019 19,100 -1.40 ▼ -7.33 20,500 19,100 19,100 44 840,400
16/08/2019 20,500 -1.50 ▼ -7.32 22,000 20,500 20,500 56 1,148,000
15/08/2019 22,000 -1.70 ▼ -7.73 23,650 23,300 22,000 92,800 2,041,600,000
14/08/2019 23,650 -0.50 ▼ -2.11 24,100 24,250 23,650 86,853 2,054,073,450
13/08/2019 24,100 0.00 ■■ 0.00 24,150 24,350 24,050 89,122 2,147,840,200
12/08/2019 24,150 -0.10 ▼ -0.41 24,200 24,150 24,100 103,795 2,506,649,250
09/08/2019 24,200 0.20 ▲ 0.83 24,000 24,250 24,000 92,985 2,250,237,000
08/08/2019 24,000 0.00 ■■ 0.00 24,000 24,050 23,850 99,508 2,388,192,000
07/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 93,122 2,234,928,000
06/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,750 107,144 2,571,456,000
05/08/2019 24,000 0.00 ■■ 0.00 24,000 24,050 23,900 128,933 3,094,392,000
02/08/2019 24,000 -0.10 ▼ -0.42 24,100 24,100 23,600 120,241 2,885,784,000
01/08/2019 24,100 0.00 ■■ 0.00 24,150 24,200 24,000 93,600 2,255,760,000
31/07/2019 24,150 0.00 ■■ 0.00 24,150 24,250 24,050 87,723 2,118,510,450
30/07/2019 24,150 0.00 ■■ 0.00 24,150 24,450 24,050 86,344 2,085,207,600
29/07/2019 24,150 0.00 ■■ 0.00 24,150 24,250 24,050 80,661 1,947,963,150
26/07/2019 24,150 -0.30 ▼ -1.24 24,400 24,400 24,000 93,236 2,251,649,400
25/07/2019 24,400 -0.40 ▼ -1.64 24,800 24,800 24,400 70,091 1,710,220,400
24/07/2019 24,800 0.10 ▲ 0.40 24,700 24,800 24,650 78,930 1,957,464,000
23/07/2019 24,700 -0.20 ▼ -0.81 24,850 24,850 24,600 68,937 1,702,743,900
22/07/2019 24,850 -0.10 ▼ -0.40 25,000 24,850 24,600 71,839 1,785,199,150
19/07/2019 25,000 0.20 ▲ 0.80 24,800 25,200 24,650 113,764 2,844,100,000
18/07/2019 24,800 0.00 ■■ 0.00 24,800 25,000 24,550 78,436 1,945,212,800
17/07/2019 24,800 0.00 ■■ 0.00 24,800 24,900 24,700 75,864 1,881,427,200
16/07/2019 24,800 0.40 ▲ 1.61 24,400 24,800 24,350 107,628 2,669,174,400
15/07/2019 24,400 0.30 ▲ 1.23 24,150 24,400 23,950 99,484 2,427,409,600
12/07/2019 24,150 -0.40 ▼ -1.66 24,500 24,550 23,950 72,043 1,739,838,450
11/07/2019 24,500 -0.50 ▼ -2.04 25,000 25,100 24,200 66,842 1,637,629,000
10/07/2019 25,000 0.00 ■■ 0.00 25,000 25,400 24,800 82,935 2,073,375,000
09/07/2019 25,000 0.30 ▲ 1.20 24,700 25,000 24,500 104,104 2,602,600,000
08/07/2019 24,700 0.20 ▲ 0.81 24,500 24,800 24,400 97,608 2,410,917,600
05/07/2019 24,500 0.40 ▲ 1.63 24,150 24,500 23,850 95,109 2,330,170,500
04/07/2019 24,150 0.30 ▲ 1.24 23,800 24,150 23,750 72,360 1,747,494,000
03/07/2019 23,800 0.20 ▲ 0.84 23,650 23,850 23,650 68,246 1,624,254,800
02/07/2019 23,650 0.00 ■■ 0.00 23,650 23,750 23,600 69,296 1,638,850,400
01/07/2019 23,650 -0.20 ▼ -0.85 23,800 23,800 23,200 67,144 1,587,955,600
28/06/2019 23,800 0.00 ■■ 0.00 23,800 23,800 23,600 64,268 1,529,578,400
27/06/2019 23,800 -0.30 ▼ -1.26 24,150 24,250 23,800 80,302 1,911,187,600
26/06/2019 24,150 0.30 ▲ 1.24 23,900 24,250 23,900 82,669 1,996,456,350
25/06/2019 23,900 -0.20 ▼ -0.84 24,100 24,100 23,850 97,305 2,325,589,500
24/06/2019 24,100 0.50 ▲ 2.07 23,600 24,100 23,550 97,199 2,342,495,900
21/06/2019 23,600 0.10 ▲ 0.42 23,550 23,700 23,500 81,447 1,922,149,200
20/06/2019 23,550 -0.10 ▼ -0.42 23,600 23,850 23,450 92,204 2,171,404,200
19/06/2019 23,600 -0.20 ▼ -0.85 23,800 23,950 23,600 70,980 1,675,128,000
18/06/2019 23,800 -0.10 ▼ -0.42 23,950 24,000 23,700 75,794 1,803,897,200
17/06/2019 23,950 0.00 ■■ 0.00 23,950 24,000 23,750 69,886 1,673,769,700
16/06/2019 23,950 0.10 ▲ 0.42 23,800 24,150 23,700 69,909 1,674,320,550
14/06/2019 23,950 0.10 ▲ 0.42 23,800 24,150 23,700 69,909 1,674,320,550
13/06/2019 23,800 0.00 ■■ 0.00 23,800 23,800 23,250 71,666 1,705,650,800
11/06/2019 23,800 -0.10 ▼ -0.42 23,900 23,950 23,500 61,526 1,464,318,800
10/06/2019 23,900 -0.10 ▼ -0.42 23,950 24,300 23,550 74,366 1,777,347,400
09/06/2019 23,950 0.60 ▲ 2.51 23,400 23,950 23,300 100,364 2,403,717,800
07/06/2019 23,950 0.60 ▲ 2.51 23,400 23,950 23,300 100,364 2,403,717,800
06/06/2019 23,400 0.00 ■■ 0.00 23,400 23,500 23,250 69,454 1,625,223,600
05/06/2019 23,400 0.00 ■■ 0.00 23,400 23,500 23,150 79,137 1,851,805,800
04/06/2019 23,400 0.10 ▲ 0.43 23,250 23,400 23,000 70,198 1,642,633,200
03/06/2019 23,250 -0.10 ▼ -0.43 23,300 23,400 22,950 85,373 1,984,922,250
02/06/2019 23,300 -0.30 ▼ -1.29 23,550 23,600 23,150 76,368 1,779,374,400
31/05/2019 23,300 -0.30 ▼ -1.29 23,550 23,600 23,150 76,368 1,779,374,400
30/05/2019 23,550 -0.40 ▼ -1.70 24,000 24,000 23,450 68,230 1,606,816,500
29/05/2019 24,000 -0.90 ▼ -3.75 24,900 24,900 24,000 75,083 1,801,992,000
28/05/2019 24,900 -0.30 ▼ -1.20 25,150 25,450 24,450 106,747 2,658,000,300
27/05/2019 25,150 1.60 ▲ 6.36 23,550 25,150 23,350 143,171 3,600,750,650
26/05/2019 23,550 0.30 ▲ 1.27 23,250 24,000 23,200 71,867 1,692,467,850
24/05/2019 23,550 0.30 ▲ 1.27 23,250 24,000 23,200 71,867 1,692,467,850
23/05/2019 23,250 -0.10 ▼ -0.43 23,400 23,500 23,000 68,827 1,600,227,750
22/05/2019 23,400 -0.80 ▼ -3.42 24,150 24,000 23,300 78,808 1,844,107,200
21/05/2019 24,150 -0.10 ▼ -0.41 24,250 24,250 23,850 73,106 1,765,509,900
20/05/2019 24,250 0.50 ▲ 2.06 23,750 24,250 23,700 65,774 1,595,019,500
19/05/2019 23,750 1.20 ▲ 5.05 22,550 23,750 22,350 124,204 2,949,845,000
17/05/2019 23,750 1.20 ▲ 5.05 22,550 23,750 22,350 124,204 2,949,845,000
16/05/2019 22,550 -0.20 ▼ -0.89 22,750 22,750 22,450 67,633 1,525,124,150
15/05/2019 22,750 0.00 ■■ 0.00 22,750 22,900 22,350 77,012 1,752,023,000
14/05/2019 22,750 -0.10 ▼ -0.44 22,800 22,900 22,350 84,384 1,919,736,000
13/05/2019 22,800 0.40 ▲ 1.75 22,350 23,100 22,350 68,105 1,552,794,000
12/05/2019 22,350 0.00 ■■ 0.00 22,350 22,400 22,100 61,904 1,383,554,400
10/05/2019 22,350 0.00 ■■ 0.00 22,350 22,400 22,100 61,904 1,383,554,400
09/05/2019 22,350 -0.60 ▼ -2.68 23,000 22,950 22,000 70,175 1,568,411,250
08/05/2019 23,000 0.40 ▲ 1.74 22,550 23,150 22,450 102,787 2,364,101,000
07/05/2019 22,550 0.80 ▲ 3.55 21,800 22,550 21,650 110,843 2,499,509,650
06/05/2019 21,800 0.40 ▲ 1.83 21,450 21,850 20,800 87,382 1,904,927,600
05/05/2019 21,450 0.50 ▲ 2.33 20,950 21,450 20,750 97,574 2,092,962,300
03/05/2019 21,450 0.50 ▲ 2.33 20,950 21,450 20,750 97,574 2,092,962,300
02/05/2019 20,950 0.10 ▲ 0.48 20,800 21,100 20,700 71,888 1,506,053,600
01/05/2019 20,800 -0.10 ▼ -0.48 20,900 20,900 20,650 68,343 1,421,534,400
30/04/2019 20,800 -0.10 ▼ -0.48 20,900 20,900 20,650 68,343 1,421,534,400
29/04/2019 20,800 -0.10 ▼ -0.48 20,900 20,900 20,650 68,343 1,421,534,400
28/04/2019 20,800 -0.10 ▼ -0.48 20,900 20,900 20,650 68,343 1,421,534,400
26/04/2019 20,800 -0.10 ▼ -0.48 20,900 20,900 20,650 68,343 1,421,534,400
25/04/2019 20,900 -0.10 ▼ -0.48 20,950 21,150 20,700 74,477 1,556,569,300
24/04/2019 20,950 0.40 ▲ 1.91 20,500 20,950 20,200 92,378 1,935,319,100
23/04/2019 20,500 -0.20 ▼ -0.98 20,700 20,750 20,400 72,335 1,482,867,500
22/04/2019 20,700 -0.10 ▼ -0.48 20,800 20,800 20,500 72,458 1,499,880,600
21/04/2019 20,800 0.00 ■■ 0.00 20,800 21,000 20,600 74,241 1,544,212,800
19/04/2019 20,800 0.00 ■■ 0.00 20,800 21,000 20,600 74,241 1,544,212,800
18/04/2019 20,800 0.30 ▲ 1.44 20,500 20,950 20,450 104,872 2,181,337,600
17/04/2019 20,500 -0.20 ▼ -0.98 20,700 20,700 20,450 77,283 1,584,301,500
16/04/2019 20,700 -0.10 ▼ -0.48 20,800 20,850 20,400 71,790 1,486,053,000
15/04/2019 20,800 -0.30 ▼ -1.44 21,150 21,000 20,100 73,631 1,531,524,800
12/04/2019 20,800 -0.30 ▼ -1.44 21,150 21,000 20,100 73,631 1,531,524,800
11/04/2019 21,150 -0.90 ▼ -4.26 22,000 21,900 21,050 70,864 1,498,773,600
10/04/2019 22,000 0.60 ▲ 2.73 21,350 22,000 20,650 136,404 3,000,888,000
09/04/2019 21,350 1.10 ▲ 5.15 20,300 21,350 20,200 118,802 2,536,422,700
08/04/2019 20,300 0.30 ▲ 1.48 20,000 20,300 19,700 105,656 2,144,816,800
05/04/2019 20,000 0.40 ▲ 2.00 19,550 20,000 19,150 102,182 2,043,640,000
04/04/2019 19,550 -0.10 ▼ -0.51 19,700 19,550 18,950 75,876 1,483,375,800
03/04/2019 19,700 -0.20 ▼ -1.02 19,850 19,850 19,000 82,876 1,632,657,200
02/04/2019 19,850 -0.30 ▼ -1.51 20,200 20,250 19,000 78,472 1,557,669,200
01/04/2019 20,200 -0.30 ▼ -1.49 20,500 21,150 20,200 114,664 2,316,212,800
30/03/2019 15,200 0.00 ■■ 0.00 15,200 15,250 15,100 1,017,950 15,472,840,000
29/03/2019 20,500 0.90 ▲ 4.39 19,550 20,500 19,400 167,341 3,430,490,500
28/03/2019 19,550 0.60 ▲ 3.07 19,000 19,550 18,700 151,841 2,968,491,550
27/03/2019 19,000 0.50 ▲ 2.63 18,500 19,000 18,450 148,946 2,829,974,000
26/03/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,250 128,732 2,381,542,000
25/03/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,200 154,628 2,860,618,000
22/03/2019 18,500 0.00 ■■ 0.00 18,500 18,550 18,200 132,604 2,453,174,000
21/03/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,250 144,176 2,667,256,000
20/03/2019 18,500 0.00 ■■ 0.00 18,500 18,500 17,250 134,503 2,488,305,500
19/03/2019 18,500 0.00 ■■ 0.00 18,500 18,600 18,300 136,656 2,528,136,000
18/03/2019 18,500 -0.10 ▼ -0.54 18,600 18,600 18,350 126,355 2,337,567,500
15/03/2019 18,600 0.00 ■■ 0.00 18,600 18,600 18,000 119,768 2,227,684,800
14/03/2019 18,600 0.00 ■■ 0.00 18,600 18,600 18,250 121,877 2,266,912,200
13/03/2019 18,600 1.20 ▲ 6.45 17,450 18,600 16,400 133,225 2,477,985,000
12/03/2019 17,450 -0.90 ▼ -5.16 18,350 18,350 17,400 132,776 2,316,941,200
11/03/2019 18,350 0.00 ■■ 0.00 18,400 18,400 18,250 149,168 2,737,232,800
08/03/2019 18,400 0.30 ▲ 1.63 18,100 18,400 18,050 259,375 4,772,500,000
07/03/2019 18,100 0.70 ▲ 3.87 17,450 18,300 17,800 281,087 5,087,674,700
06/03/2019 17,450 1.10 ▲ 6.30 16,350 17,450 16,350 220,294 3,844,130,300
05/03/2019 16,350 0.10 ▲ 0.61 16,250 16,350 16,050 161,552 2,641,375,200
04/03/2019 16,250 0.00 ■■ 0.00 16,250 16,250 15,800 118,734 1,929,427,500
01/03/2019 16,250 0.00 ■■ 0.00 16,250 16,250 15,700 177,821 2,889,591,250
28/02/2019 16,250 -0.30 ▼ -1.85 16,550 16,550 16,100 116,403 1,891,548,750
27/02/2019 16,550 -0.20 ▼ -1.21 16,750 16,750 16,500 119,941 1,985,023,550
26/02/2019 16,750 0.40 ▲ 2.39 16,350 16,900 16,250 149,440 2,503,120,000
25/02/2019 16,350 1.00 ▲ 6.12 15,400 16,350 15,350 145,672 2,381,737,200
22/02/2019 15,400 0.50 ▲ 3.25 14,900 15,400 14,850 135,892 2,092,736,800
21/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 118,607 1,767,244,300
20/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,450 118,696 1,768,570,400
19/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,450 107,259 1,598,159,100
18/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 115,184 1,716,241,600
15/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 111,037 1,654,451,300
14/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 104,732 1,560,506,800
13/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 111,570 1,662,393,000
12/02/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 108,801 1,621,134,900
11/02/2019 14,900 -0.10 ▼ -0.67 15,000 15,000 14,500 96,506 1,437,939,400
01/02/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 94,895 1,423,425,000
31/01/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 97,835 1,467,525,000
30/01/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 97,313 1,459,695,000
29/01/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,850 216,701 3,250,515,000
28/01/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,850 95,635 1,434,525,000
25/01/2019 15,000 0.10 ▲ 0.67 14,950 15,000 14,800 98,428 1,476,420,000
24/01/2019 14,950 -0.10 ▼ -0.67 15,000 15,000 14,800 138,543,000 2,071,217,850,000
23/01/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,500 133,354,000 2,000,310,000,000
22/01/2019 15,000 0.10 ▲ 0.67 14,950 15,000 14,400 216,824,000 3,252,360,000,000
21/01/2019 14,950 -0.05 ▼ -0.33 15,000 15,000 13,950 523,720 7,829,614,000
18/01/2019 15,000 -0.70 ▼ -4.67 15,700 15,700 14,650 1,531,880 22,978,200,000
17/01/2019 15,700 -0.70 ▼ -4.46 16,400 16,100 15,300 1,438,090 22,578,013,000
16/01/2019 16,400 -0.30 ▼ -1.83 16,700 16,750 16,300 1,266,250 20,766,500,000
15/01/2019 16,700 -0.10 ▼ -0.60 16,800 16,800 16,600 1,135,400 18,961,180,000
14/01/2019 16,800 0.30 ▲ 1.79 16,500 16,800 16,450 1,377,240 23,137,632,000
11/01/2019 16,500 0.05 ▲ 0.30 16,450 16,500 16,250 1,247,000 20,575,500,000
10/01/2019 16,450 -0.15 ▼ -0.91 16,600 16,550 16,400 1,281,690 21,083,800,500
09/01/2019 16,600 0.50 ▲ 3.01 16,100 16,600 16,100 1,687,050 28,005,030,000
08/01/2019 16,100 -0.15 ▼ -0.93 16,250 16,250 16,100 941,410 15,156,701,000
07/01/2019 16,250 0.10 ▲ 0.62 16,150 16,250 16,100 1,102,740 17,919,525,000
04/01/2019 16,150 0.05 ▲ 0.31 16,100 16,250 16,050 908,350 14,669,852,500
03/01/2019 16,100 -0.15 ▼ -0.93 16,250 16,300 16,100 979,670 15,772,687,000
02/01/2019 16,250 -0.05 ▼ -0.31 16,300 16,300 16,100 1,239,750 20,145,937,500
28/12/2018 16,300 0.50 ▲ 3.07 15,800 16,300 15,750 1,820,880 29,680,344,000
27/12/2018 15,800 0.05 ▲ 0.32 15,800 15,900 15,750 987,180 15,597,444,000
26/12/2018 15,800 -0.20 ▼ -1.27 16,000 15,950 15,750 1,020,510 16,124,058,000
25/12/2018 16,000 0.15 ▲ 0.94 15,850 16,000 15,750 1,142,640 18,282,240,000
24/12/2018 15,850 -0.20 ▼ -1.26 16,050 16,050 15,800 1,164,840 18,462,714,000
21/12/2018 16,050 0.65 ▲ 4.05 15,400 16,050 15,350 1,787,150 28,683,757,500
20/12/2018 15,400 -0.05 ▼ -0.32 15,450 15,450 15,350 924,870 14,242,998,000
19/12/2018 15,450 0.05 ▲ 0.32 15,400 15,450 15,350 1,461,350 22,577,857,500
18/12/2018 15,400 -0.05 ▼ -0.32 15,450 15,500 15,300 1,203,600 18,535,440,000
17/12/2018 15,450 -0.05 ▼ -0.32 15,500 15,500 15,300 938,870 14,505,541,500
14/12/2018 15,500 0.35 ▲ 2.26 15,150 15,500 15,000 1,691,980 26,225,690,000
13/12/2018 15,150 -0.05 ▼ -0.33 15,200 15,200 15,100 1,049,030 15,892,804,500
12/12/2018 15,200 0.05 ▲ 0.33 15,150 15,200 14,900 1,120,040 17,024,608,000
11/12/2018 15,150 0.05 ▲ 0.33 15,100 15,200 15,050 1,214,550 18,400,432,500
10/12/2018 15,100 -0.05 ▼ -0.33 15,100 15,150 15,000 969,930 14,645,943,000
07/12/2018 15,100 -0.05 ▼ -0.33 15,150 15,150 15,050 1,149,210 17,353,071,000
06/12/2018 15,150 -0.05 ▼ -0.33 15,150 15,150 15,100 1,134,590 17,189,038,500
05/12/2018 15,100 -0.05 ▼ -0.33 15,150 15,150 15,100 1,107,770 16,727,327,000
04/12/2018 15,150 -0.05 ▼ -0.33 15,200 15,250 15,050 980,550 14,855,332,500
03/12/2018 15,200 -0.05 ▼ -0.33 15,200 15,250 15,150 1,010,720 15,362,944,000
30/11/2018 15,200 -0.05 ▼ -0.33 15,200 15,250 15,100 1,017,950 15,472,840,000
29/11/2018 15,200 -0.05 ▼ -0.33 15,200 15,200 15,100 943,860 14,346,672,000
28/11/2018 15,200 -0.15 ▼ -0.99 15,200 15,250 15,050 945,990 14,379,048,000
27/11/2018 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 935,680 14,222,336,000
26/11/2018 15,100 -0.10 ▼ -0.66 15,100 15,200 15,000 902,050 13,620,955,000
23/11/2018 15,100 0.10 ▲ 0.66 15,000 15,200 14,950 970,840 14,659,684,000
22/11/2018 15,000 -0.10 ▼ -0.67 15,000 15,100 14,900 1,260,480 18,907,200,000
21/11/2018 15,000 -0.10 ▼ -0.67 15,100 15,200 15,000 1,055,490 15,832,350,000
20/11/2018 15,100 0.10 ▲ 0.66 15,100 15,200 15,000 1,231,080 18,589,308,000
19/11/2018 15,100 -0.10 ▼ -0.66 15,100 15,200 15,000 918,960 13,876,296,000
16/11/2018 15,100 -0.10 ▼ -0.66 15,200 15,200 15,100 1,084,040 16,369,004,000
15/11/2018 15,200 -0.05 ▼ -0.33 15,250 15,300 15,150 963,250 14,641,400,000
14/11/2018 15,250 0.05 ▲ 0.33 15,200 15,300 15,100 965,110 14,717,927,500
13/11/2018 15,200 -0.05 ▼ -0.33 15,200 15,300 15,100 1,114,920 16,946,784,000
12/11/2018 15,200 -0.10 ▼ -0.66 15,300 15,300 15,200 992,770 15,090,104,000
11/11/2018 15,300 -0.20 ▼ -1.31 15,500 15,500 15,300 926,600 14,176,980,000
09/11/2018 15,300 -0.20 ▼ -1.31 15,500 15,500 15,300 926,600 14,176,980,000
08/11/2018 15,500 0.10 ▲ 0.65 15,400 15,550 15,300 1,075,550 16,671,025,000
07/11/2018 15,400 -0.10 ▼ -0.65 15,400 15,450 15,300 920,150 14,170,310,000
06/11/2018 15,400 0.05 ▲ 0.32 15,400 15,550 15,400 971,450 14,960,330,000
05/11/2018 15,400 0.45 ▲ 2.92 14,950 15,450 14,850 1,758,370 27,078,898,000
02/11/2018 14,950 0.05 ▲ 0.33 14,900 14,950 14,850 852,700 12,747,865,000
01/11/2018 14,900 -0.05 ▼ -0.34 14,950 14,950 14,850 862,420 12,850,058,000
31/10/2018 14,950 -0.05 ▼ -0.33 15,000 14,950 14,850 911,100 13,620,945,000
30/10/2018 15,000 0.05 ▲ 0.33 14,950 15,000 14,900 1,148,430 17,226,450,000
29/10/2018 14,950 -0.05 ▼ -0.33 14,950 14,950 14,850 1,218,500 18,216,575,000
26/10/2018 14,950 0.05 ▲ 0.33 14,900 15,100 14,850 1,449,380 21,668,231,000
25/10/2018 14,900 -0.10 ▼ -0.67 15,000 15,000 14,700 1,125,780 16,774,122,000
24/10/2018 15,000 -0.20 ▼ -1.33 15,200 15,250 14,900 1,229,870 18,448,050,000
23/10/2018 15,200 -0.10 ▼ -0.66 15,300 15,300 15,150 1,082,210 16,449,592,000
22/10/2018 15,300 -0.10 ▼ -0.65 15,400 15,400 15,150 1,009,400 15,443,820,000
19/10/2018 15,400 -0.05 ▼ -0.32 15,450 15,450 15,200 650,840 10,022,936,000
18/10/2018 15,450 -0.05 ▼ -0.32 15,450 15,550 15,400 522,440 8,071,698,000
17/10/2018 15,450 -0.05 ▼ -0.32 15,500 15,600 15,450 592,850 9,159,532,500
16/10/2018 15,500 0.05 ▲ 0.32 15,500 15,550 15,450 594,920 9,221,260,000
15/10/2018 15,500 -0.10 ▼ -0.65 15,500 15,550 15,400 443,320 6,871,460,000
12/10/2018 15,500 -0.10 ▼ -0.65 15,500 15,550 15,400 614,540 9,525,370,000
11/10/2018 15,500 -0.05 ▼ -0.32 15,500 15,500 15,350 869,050 13,470,275,000
10/10/2018 15,500 -0.05 ▼ -0.32 15,500 15,550 15,000 794,350 12,312,425,000
09/10/2018 15,500 -0.05 ▼ -0.32 15,550 15,600 15,450 543,880 8,430,140,000
08/10/2018 15,550 -0.05 ▼ -0.32 15,550 15,800 15,500 1,178,130 18,319,921,500
05/10/2018 15,550 -0.10 ▼ -0.64 15,550 15,600 15,450 193,140 3,003,327,000
04/10/2018 15,550 0.05 ▲ 0.32 15,500 15,550 15,500 203,070 3,157,738,500
03/10/2018 15,500 -0.35 ▼ -2.26 15,850 15,850 15,400 399,050 6,185,275,000
02/10/2018 15,850 -0.15 ▼ -0.95 16,000 16,150 15,850 610,200 9,671,670,000
01/10/2018 16,000 0.40 ▲ 2.50 15,600 16,050 15,550 1,099,160 17,586,560,000
28/09/2018 15,600 0.40 ▲ 2.56 15,200 15,650 15,200 1,208,150 18,847,140,000
27/09/2018 15,200 0.05 ▲ 0.33 15,200 15,250 15,100 1,079,340 16,405,968,000
26/09/2018 15,200 -0.10 ▼ -0.66 15,300 15,300 15,150 463,550 7,045,960,000
25/09/2018 15,300 -0.20 ▼ -1.31 15,500 15,550 15,200 608,120 9,304,236,000
24/09/2018 15,500 -0.10 ▼ -0.65 15,500 15,500 15,250 466,160 7,225,480,000
21/09/2018 15,500 -0.15 ▼ -0.97 15,650 15,750 15,450 425,330 6,592,615,000
20/09/2018 15,650 0.35 ▲ 2.24 15,300 15,700 15,300 1,225,660 19,181,579,000
19/09/2018 15,300 0.10 ▲ 0.65 15,200 15,300 15,100 792,570 12,126,321,000
18/09/2018 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 1,145,340 17,409,168,000
17/09/2018 15,100 0.05 ▲ 0.33 15,100 15,150 15,100 919,960 13,891,396,000
14/09/2018 15,100 -0.05 ▼ -0.33 15,100 15,100 15,000 1,370,800 20,699,080,000
13/09/2018 15,100 0.05 ▲ 0.33 15,050 15,150 15,050 1,021,840 15,429,784,000
12/09/2018 15,050 0.05 ▲ 0.33 15,000 15,050 15,000 1,388,410 20,895,570,500
11/09/2018 15,000 -0.05 ▼ -0.33 15,000 15,050 14,800 1,269,040 19,035,600,000
10/09/2018 15,000 -0.10 ▼ -0.67 15,000 15,100 14,900 1,475,150 22,127,250,000
07/09/2018 15,000 -0.10 ▼ -0.67 15,000 15,000 14,850 1,638,530 24,577,950,000
06/09/2018 15,000 -0.05 ▼ -0.33 15,050 15,150 14,900 1,617,450 24,261,750,000
05/09/2018 15,050 0.05 ▲ 0.33 15,000 15,200 14,900 1,544,540 23,245,327,000
04/09/2018 15,000 -0.10 ▼ -0.67 15,000 15,000 14,900 1,701,580 25,523,700,000
31/08/2018 15,000 -0.40 ▼ -2.67 15,000 15,050 14,450 2,049,430 30,741,450,000
30/08/2018 15,000 -0.10 ▼ -0.67 15,000 15,050 14,850 1,094,660 16,419,900,000
29/08/2018 15,000 -0.05 ▼ -0.33 15,050 15,100 14,950 1,293,290 19,399,350,000
28/08/2018 15,050 0.05 ▲ 0.33 15,000 15,150 15,000 1,148,620 17,286,731,000
27/08/2018 15,000 -0.10 ▼ -0.67 15,000 15,050 14,900 1,259,570 18,893,550,000
24/08/2018 15,000 -0.40 ▼ -2.67 15,400 15,300 14,850 1,306,400 19,596,000,000
23/08/2018 15,400 -0.10 ▼ -0.65 15,400 15,450 15,300 1,237,080 19,051,032,000
22/08/2018 15,400 0.05 ▲ 0.32 15,400 15,500 15,350 1,079,310 16,621,374,000
21/08/2018 15,400 0.35 ▲ 2.27 15,050 15,450 15,050 2,050,710 31,580,934,000
20/08/2018 15,050 0.05 ▲ 0.33 15,000 15,050 14,900 2,173,060 32,704,553,000
17/08/2018 15,000 0.05 ▲ 0.33 15,000 15,050 14,950 1,959,150 29,387,250,000
16/08/2018 15,000 0.10 ▲ 0.67 15,000 15,100 14,950 1,528,260 22,923,900,000
15/08/2018 15,000 -0.10 ▼ -0.67 15,000 15,100 14,900 1,513,390 22,700,850,000
14/08/2018 15,000 -0.05 ▼ -0.33 15,000 15,050 14,950 1,408,370 21,125,550,000
13/08/2018 15,000 0.05 ▲ 0.33 14,950 15,000 14,900 1,663,920 24,958,800,000
10/08/2018 14,950 -0.05 ▼ -0.33 14,950 15,000 14,900 1,227,320 18,348,434,000
09/08/2018 14,950 -0.05 ▼ -0.33 15,000 15,050 14,850 1,095,190 16,373,090,500
08/08/2018 15,000 -0.05 ▼ -0.33 15,000 15,000 14,900 1,001,820 15,027,300,000
07/08/2018 15,000 -0.05 ▼ -0.33 15,000 15,050 14,900 1,054,270 15,814,050,000
06/08/2018 15,000 -0.05 ▼ -0.33 15,050 15,050 14,850 747,220 11,208,300,000
04/08/2018 15,050 -0.05 ▼ -0.33 15,050 15,200 14,950 814,260 12,254,613,000
03/08/2018 15,050 -0.05 ▼ -0.33 15,050 15,200 14,950 814,260 12,254,613,000
02/08/2018 15,050 0.05 ▲ 0.33 15,000 15,050 14,800 700,130 10,536,956,500
01/08/2018 15,000 -0.05 ▼ -0.33 15,000 15,000 14,850 950,980 14,264,700,000
31/07/2018 15,000 -0.40 ▼ -2.67 15,400 15,400 14,350 1,249,400 18,741,000,000
30/07/2018 15,400 -1.05 ▼ -6.82 16,450 15,500 15,300 387,780 5,971,812,000
28/07/2018 16,450 -1.20 ▼ -7.29 17,650 17,650 16,450 85,780 1,411,081,000
27/07/2018 16,450 -1.20 ▼ -7.29 17,650 17,650 16,450 85,780 1,411,081,000
26/07/2018 17,650 -1.30 ▼ -7.37 18,950 19,100 17,650 1,136,210 20,054,106,500
25/07/2018 18,950 1.20 ▲ 6.33 17,750 18,950 17,650 1,861,110 35,268,034,500
24/07/2018 17,750 1.15 ▲ 6.48 16,600 17,750 16,400 1,756,790 31,183,022,500
23/07/2018 16,600 0.40 ▲ 2.41 16,200 16,600 16,000 1,071,320 17,783,912,000
20/07/2018 16,200 0.05 ▲ 0.31 16,150 16,200 16,000 240,650 3,898,530,000
19/07/2018 16,150 0.15 ▲ 0.93 16,000 16,150 15,900 660,440 10,666,106,000
18/07/2018 16,000 -0.25 ▼ -1.56 16,250 16,250 16,000 1,113,210 17,811,360,000
17/07/2018 16,250 0.05 ▲ 0.31 16,200 16,250 16,200 654,750 10,639,687,500
16/07/2018 16,200 -0.20 ▼ -1.23 16,200 16,250 16,000 516,230 8,362,926,000
13/07/2018 16,200 0.05 ▲ 0.31 16,150 16,200 16,000 688,890 11,160,018,000
12/07/2018 16,150 0.05 ▲ 0.31 16,100 16,150 16,000 498,470 8,050,290,500
11/07/2018 16,100 0.05 ▲ 0.31 16,050 16,100 15,900 650,060 10,465,966,000
10/07/2018 16,050 0.05 ▲ 0.31 16,000 16,100 16,000 282,790 4,538,779,500
09/07/2018 16,000 0.05 ▲ 0.31 16,000 16,050 16,000 480,270 7,684,320,000
06/07/2018 16,000 0.10 ▲ 0.63 15,900 16,000 15,750 227,410 3,638,560,000
05/07/2018 15,900 -0.05 ▼ -0.31 15,900 15,900 15,400 484,640 7,705,776,000
04/07/2018 15,900 0.05 ▲ 0.31 15,850 16,000 15,200 240,310 3,820,929,000
03/07/2018 15,850 -0.20 ▼ -1.26 16,050 15,950 15,300 652,530 10,342,600,500
02/07/2018 16,050 -0.45 ▼ -2.80 16,500 16,500 16,050 1,369,060 21,973,413,000
29/06/2018 16,500 -0.05 ▼ -0.30 16,550 0 0 1,213,270 20,018,955,000
28/06/2018 16,550 0.35 ▲ 2.11 16,200 16,600 16,200 978,780 16,198,809,000
27/06/2018 16,200 0.15 ▲ 0.93 16,050 16,200 15,900 410,920 6,656,904,000
26/06/2018 16,050 0.05 ▲ 0.31 16,000 16,050 15,700 1,856,330 29,794,096,500
25/06/2018 16,000 -0.15 ▼ -0.94 16,150 16,150 15,650 949,320 15,189,120,000
22/06/2018 16,150 -0.55 ▼ -3.41 16,700 16,700 16,150 969,750 15,661,462,500
21/06/2018 16,700 0.40 ▲ 2.40 16,300 16,700 16,200 831,350 13,883,545,000
20/06/2018 16,300 0.80 ▲ 4.91 15,500 16,350 15,400 1,693,480 27,603,724,000
19/06/2018 15,500 0.05 ▲ 0.32 15,450 15,500 15,300 939,390 14,560,545,000
18/06/2018 15,450 0.05 ▲ 0.32 15,400 15,450 15,350 1,013,050 15,651,622,500
15/06/2018 15,400 -0.25 ▼ -1.62 15,650 15,500 15,250 599,580 9,233,532,000
14/06/2018 15,650 -0.05 ▼ -0.32 15,700 15,850 15,600 787,080 12,317,802,000
13/06/2018 15,700 0.10 ▲ 0.64 15,600 15,700 15,500 645,340 10,131,838,000
12/06/2018 15,600 0.45 ▲ 2.88 15,150 15,600 15,050 978,970 15,271,932,000
11/06/2018 15,150 0.15 ▲ 0.99 15,000 15,150 15,050 1,477,380 22,382,307,000
08/06/2018 15,000 -0.05 ▼ -0.33 15,050 15,050 15,000 522,940 7,844,100,000
07/06/2018 15,050 -0.05 ▼ -0.33 15,050 15,050 14,950 854,720 12,863,536,000
06/06/2018 15,050 -0.10 ▼ -0.66 15,050 15,050 14,950 674,780 10,155,439,000
05/06/2018 15,050 0.10 ▲ 0.66 14,950 15,050 14,850 1,282,730 19,305,086,500
04/06/2018 14,950 0.05 ▲ 0.33 14,950 15,000 14,950 1,770,980 26,476,151,000
01/06/2018 14,950 -0.05 ▼ -0.33 14,950 15,000 14,900 1,785,280 26,689,936,000
31/05/2018 14,950 0.05 ▲ 0.33 14,900 15,000 14,900 1,878,220 28,079,389,000
30/05/2018 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 1,356,060 20,205,294,000
29/05/2018 15,000 -0.15 ▼ -1.00 15,000 15,000 14,800 828,870 12,433,050,000
28/05/2018 15,000 -0.10 ▼ -0.67 15,000 15,050 14,850 955,820 14,337,300,000
25/05/2018 15,000 -0.10 ▼ -0.67 15,000 15,050 14,900 656,440 9,846,600,000
24/05/2018 15,000 0.05 ▲ 0.33 14,950 15,050 14,950 1,131,140 16,967,100,000
23/05/2018 14,950 0.05 ▲ 0.33 14,900 15,000 14,900 1,346,800 20,134,660,000
22/05/2018 14,900 0.05 ▲ 0.34 14,850 14,900 14,800 1,820,120 27,119,788,000
21/05/2018 14,850 -0.05 ▼ -0.34 14,900 15,000 14,850 1,239,040 18,399,744,000
19/05/2018 14,900 -0.05 ▼ -0.34 14,900 14,950 14,850 1,318,850 19,650,865,000
18/05/2018 14,900 -0.05 ▼ -0.34 14,900 14,950 14,850 1,318,850 19,650,865,000
17/05/2018 14,900 -0.05 ▼ -0.34 14,950 14,950 14,700 992,170 14,783,333,000
16/05/2018 14,950 -0.15 ▼ -1.00 15,100 15,100 14,900 1,061,130 15,863,893,500
15/05/2018 15,100 0.05 ▲ 0.33 15,050 15,150 15,000 1,109,710 16,756,621,000
14/05/2018 15,050 -0.05 ▼ -0.33 15,050 15,050 15,000 990,000 14,899,500,000
11/05/2018 15,050 -0.05 ▼ -0.33 15,050 15,100 15,000 1,006,870 15,153,393,500
10/05/2018 15,050 -0.05 ▼ -0.33 15,100 15,150 15,050 924,260 13,910,113,000
09/05/2018 15,100 0.10 ▲ 0.66 15,100 15,200 15,100 713,160 10,768,716,000
08/05/2018 15,100 -0.05 ▼ -0.33 15,100 15,100 15,050 733,080 11,069,508,000
07/05/2018 15,100 -0.05 ▼ -0.33 15,150 15,200 15,050 689,950 10,418,245,000
04/05/2018 15,150 0.10 ▲ 0.66 15,050 15,200 15,000 653,750 9,904,312,500
03/05/2018 15,050 -0.10 ▼ -0.66 15,150 15,150 15,000 614,710 9,251,385,500
02/05/2018 15,150 -0.05 ▼ -0.33 15,200 15,250 15,150 361,300 5,473,695,000
30/04/2018 15,200 -0.15 ▼ -0.99 15,350 15,350 15,150 572,310 8,699,112,000
27/04/2018 15,200 -0.15 ▼ -0.99 15,350 15,350 15,150 572,310 8,699,112,000
26/04/2018 15,350 0.00 ■■ 0.00 15,350 15,400 15,350 508,350 7,803,172,500
24/04/2018 15,350 0.10 ▲ 0.65 15,350 15,450 15,350 288,740 4,432,159,000
23/04/2018 15,350 0.05 ▲ 0.33 15,350 15,400 15,200 371,560 5,703,446,000
22/04/2018 15,350 0.05 ▲ 0.33 15,300 15,350 15,200 209,460 3,215,211,000
20/04/2018 15,350 0.05 ▲ 0.33 15,300 15,350 15,200 209,460 3,215,211,000
19/04/2018 15,300 -0.15 ▼ -0.98 15,300 15,300 15,150 391,270 5,986,431,000
18/04/2018 15,300 0.10 ▲ 0.65 15,200 15,400 15,100 363,690 5,564,457,000
13/04/2018 15,200 -0.05 ▼ -0.33 15,250 15,250 15,050 335,560 5,100,512,000
12/04/2018 15,250 -0.40 ▼ -2.62 15,650 15,650 15,200 201,720 3,076,230,000
11/04/2018 15,650 -0.05 ▼ -0.32 15,700 15,750 15,500 757,810 11,859,726,500
10/04/2018 15,700 0.50 ▲ 3.18 15,200 15,700 15,150 1,032,880 16,216,216,000
09/04/2018 15,200 0.05 ▲ 0.33 15,200 15,300 15,100 387,330 5,887,416,000
06/04/2018 15,200 0.20 ▲ 1.32 15,000 15,200 14,950 360,530 5,480,056,000
05/04/2018 15,000 0.05 ▲ 0.33 15,000 15,100 14,950 1,514,430 22,716,450,000
04/04/2018 15,000 -0.10 ▼ -0.67 15,100 15,100 14,850 212,810 3,192,150,000
03/04/2018 15,100 0.10 ▲ 0.66 15,000 15,100 15,000 1,310,580 19,789,758,000
02/04/2018 15,000 0.20 ▲ 1.33 14,800 15,000 14,700 366,580 5,498,700,000
30/03/2018 14,800 0.30 ▲ 2.03 14,500 14,850 14,300 578,100 8,555,880,000
29/03/2018 14,500 0.20 ▲ 1.38 14,300 14,500 14,250 1,185,100 17,183,950,000
28/03/2018 14,300 -0.05 ▼ -0.35 14,350 14,400 14,200 253,620 3,626,766,000
27/03/2018 14,350 -0.20 ▼ -1.39 14,550 14,600 14,350 260,730 3,741,475,500
26/03/2018 14,550 -0.05 ▼ -0.34 14,600 14,650 14,500 304,080 4,424,364,000
23/03/2018 14,600 0.05 ▲ 0.34 14,600 14,800 14,050 697,090 10,177,514,000
22/03/2018 14,600 0.15 ▲ 1.03 14,450 14,600 14,300 704,270 10,282,342,000
21/03/2018 14,450 -0.45 ▼ -3.11 14,450 14,450 14,000 228,880 3,307,316,000
20/03/2018 14,450 -0.45 ▼ -3.11 14,450 14,450 13,800 272,540 3,938,203,000
19/03/2018 14,450 -0.40 ▼ -2.77 14,000 14,450 13,300 373,240 5,393,318,000
16/03/2018 14,000 -0.85 ▼ -6.07 14,850 14,800 14,000 354,370 4,961,180,000
15/03/2018 14,850 0.45 ▲ 3.03 14,400 14,900 14,400 740,100 10,990,485,000
14/03/2018 14,400 0.90 ▲ 6.25 13,500 14,400 13,350 2,267,820 32,656,608,000
13/03/2018 13,500 0.70 ▲ 5.19 12,800 13,550 12,700 1,877,970 25,352,595,000
12/03/2018 12,800 0.35 ▲ 2.73 12,450 12,450 12,200 896,800 11,479,040,000
09/03/2018 12,450 -0.05 ▼ -0.40 12,450 12,450 12,200 857,480 10,675,626,000
08/03/2018 12,450 -0.05 ▼ -0.40 12,450 12,450 12,300 1,992,160 24,802,392,000
07/03/2018 12,450 -0.05 ▼ -0.40 12,450 12,450 12,200 729,820 9,086,259,000
06/03/2018 12,450 -0.05 ▼ -0.40 12,450 12,450 12,300 1,386,020 17,255,949,000
05/03/2018 12,450 -0.05 ▼ -0.40 12,500 12,600 12,400 1,508,180 18,776,841,000
02/03/2018 12,500 -0.10 ▼ -0.80 12,500 12,550 12,400 1,270,040 15,875,500,000
01/03/2018 12,500 0.05 ▲ 0.40 12,450 12,500 12,350 1,018,240 12,728,000,000
28/02/2018 12,450 0.05 ▲ 0.40 12,400 12,500 12,350 828,290 10,312,210,500
27/02/2018 12,400 -0.05 ▼ -0.40 12,450 12,450 12,150 624,890 7,748,636,000
26/02/2018 12,450 -0.25 ▼ -2.01 12,700 12,700 12,400 266,910 3,323,029,500
23/02/2018 12,700 -0.20 ▼ -1.57 12,900 12,900 12,600 482,620 6,129,274,000
22/02/2018 12,900 0.40 ▲ 3.10 12,500 13,000 12,400 1,233,470 15,911,763,000
21/02/2018 12,500 -0.10 ▼ -0.80 12,500 12,550 12,400 677,110 8,463,875,000
13/02/2018 12,500 0.10 ▲ 0.80 12,400 12,500 12,400 717,530 8,969,125,000
12/02/2018 12,400 0.05 ▲ 0.40 12,400 12,500 12,300 670,030 8,308,372,000
09/02/2018 12,400 -0.05 ▼ -0.40 12,400 12,400 12,300 607,640 7,534,736,000
08/02/2018 12,400 -0.10 ▼ -0.81 12,400 12,400 12,300 453,970 5,629,228,000
07/02/2018 12,400 -0.05 ▼ -0.40 12,450 12,500 12,200 585,140 7,255,736,000
06/02/2018 12,450 -0.05 ▼ -0.40 12,450 0 0 281,600 3,505,920,000
05/02/2018 12,450 0.05 ▲ 0.40 12,400 12,450 12,300 321,360 4,000,932,000
02/02/2018 12,400 -0.05 ▼ -0.40 12,400 12,400 12,300 269,590 3,342,916,000
01/02/2018 12,400 -0.05 ▼ -0.40 12,400 12,400 12,300 282,300 3,500,520,000
31/01/2018 12,300 -0.10 ▼ -0.81 12,400 12,400 12,200 294,810 3,626,163,000
30/01/2018 12,400 -0.10 ▼ -0.81 12,400 12,400 12,200 665,030 8,246,372,000
29/01/2018 12,400 0.05 ▲ 0.40 12,350 12,400 12,250 389,170 4,825,708,000
26/01/2018 12,350 -0.05 ▼ -0.40 12,350 12,400 12,200 159,490 1,969,701,500
25/01/2018 12,350 -0.20 ▼ -1.62 12,400 12,450 12,300 219,550 2,711,442,500
24/01/2018 12,400 -0.15 ▼ -1.21 12,550 12,600 12,300 471,290 5,843,996,000
22/01/2018 12,550 -0.15 ▼ -1.20 12,550 12,600 12,300 176,460 2,214,573,000
19/01/2018 12,550 0.05 ▲ 0.40 12,500 12,550 12,450 159,320 1,999,466,000
18/01/2018 12,500 0.05 ▲ 0.40 12,450 12,500 12,200 409,150 5,114,375,000
17/01/2018 12,450 -0.05 ▼ -0.40 12,500 12,550 12,300 160,210 1,994,614,500
16/01/2018 12,500 0.05 ▲ 0.40 12,450 12,500 12,400 155,690 1,946,125,000
15/01/2018 12,450 -0.05 ▼ -0.40 12,450 12,450 12,400 228,630 2,846,443,500
12/01/2018 12,450 0.05 ▲ 0.40 12,400 12,550 12,350 351,390 4,374,805,500
11/01/2018 12,400 -0.05 ▼ -0.40 12,400 12,400 12,200 481,720 5,973,328,000
10/01/2018 12,400 -0.15 ▼ -1.21 12,400 12,400 12,200 286,880 3,557,312,000
09/01/2018 12,400 -0.10 ▼ -0.81 12,400 12,400 12,200 1,159,230 14,374,452,000
08/01/2018 12,400 -0.20 ▼ -1.61 12,400 12,400 12,150 1,586,650 19,674,460,000
05/01/2018 12,400 -0.05 ▼ -0.40 12,400 12,400 12,250 2,196,740 27,239,576,000
04/01/2018 12,400 0.05 ▲ 0.40 12,400 12,450 12,200 315,010 3,906,124,000
03/01/2018 12,400 -0.10 ▼ -0.81 12,400 12,400 12,200 2,352,720 29,173,728,000
02/01/2018 12,400 -0.20 ▼ -1.61 12,400 12,400 12,150 470,180 5,830,232,000
29/12/2017 12,400 -0.05 ▼ -0.40 12,400 12,400 12,150 2,210,730 27,413,052,000
28/12/2017 12,400 -0.20 ▼ -1.61 12,400 12,400 12,200 2,346,370 29,094,988,000
27/12/2017 12,400 -0.05 ▼ -0.40 12,450 12,450 12,200 675,000 8,370,000,000
26/12/2017 12,450 -0.05 ▼ -0.40 12,500 12,500 12,300 1,134,280 14,121,786,000
25/12/2017 12,500 -0.60 ▼ -4.80 13,100 13,000 12,250 1,696,020 21,200,250,000
22/12/2017 13,100 -0.15 ▼ -1.15 13,250 13,250 13,100 1,160,850 15,207,135,000
21/12/2017 13,250 -0.10 ▼ -0.75 13,350 13,600 13,250 701,370 9,293,152,500
20/12/2017 13,350 0.85 ▲ 6.37 12,500 13,350 12,450 2,327,300 31,069,455,000
19/12/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 1,266,120 15,699,888,000
18/12/2017 12,350 0.00 ■■ 0.00 12,350 12,350 12,350 30 370,500
17/12/2017 12,350 0.05 ▲ 0.40 12,350 12,400 12,250 460,230 5,683,840,500
15/12/2017 12,300 -0.05 ▼ -0.41 12,350 12,350 12,300 386,010 4,747,923,000
14/12/2017 12,300 -0.10 ▼ -0.81 12,400 12,350 12,300 41,500 510,450,000
13/12/2017 12,300 -0.10 ▼ -0.81 12,400 12,350 12,300 30,030 369,369,000
12/12/2017 12,300 -0.10 ▼ -0.81 12,400 12,300 12,300 2,510 30,873,000
11/12/2017 12,300 -0.10 ▼ -0.81 12,400 12,400 12,300 97,050 1,193,715,000
08/12/2017 12,300 -0.10 ▼ -0.81 12,400 12,300 12,250 213,110 2,621,253,000
07/12/2017 12,400 -0.10 ▼ -0.81 12,400 12,400 12,250 601,110 7,453,764,000
05/12/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 157,000 1,946,800,000
04/12/2017 12,400 0.00 ■■ 0.00 12,350 12,400 12,300 150,170 1,862,108,000
01/12/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 244,690 3,034,156,000
30/11/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,100 1,590,890 19,727,036,000
29/11/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,250 191,790 2,378,196,000
28/11/2017 12,400 -0.05 ▼ -0.40 12,450 12,450 12,150 134,130 1,663,212,000
27/11/2017 12,450 0.05 ▲ 0.40 12,400 12,450 12,100 232,310 2,892,259,500
24/11/2017 12,400 0.00 ■■ 0.00 12,300 12,400 12,150 471,290 5,843,996,000
23/11/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 208,880 2,590,112,000
22/11/2017 12,400 0.00 ■■ 0.00 12,400 12,500 12,050 316,770 3,927,948,000
21/11/2017 12,400 -0.15 ▼ -1.20 12,550 12,550 12,100 224,990 2,789,876,000
20/11/2017 12,550 0.05 ▲ 0.40 12,500 12,550 12,200 248,090 3,113,529,500
17/11/2017 12,500 0.05 ▲ 0.40 12,450 12,600 12,100 317,360 3,967,000,000
16/11/2017 12,450 0.05 ▲ 0.40 12,400 12,600 12,200 275,280 3,427,236,000
15/11/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 213,750 2,650,500,000
14/11/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,100 152,830 1,895,092,000
13/11/2017 12,400 0.00 ■■ 0.00 12,300 12,400 12,100 148,640 1,843,136,000
10/11/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,100 300,250 3,723,100,000
09/11/2017 12,400 0.00 ■■ 0.00 12,050 12,400 12,050 229,570 2,846,668,000
08/11/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,000 531,560 6,591,344,000
07/11/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,250 330,070 4,092,868,000
06/11/2017 12,400 0.00 ■■ 0.00 12,400 12,400 11,750 198,730 2,464,252,000
03/11/2017 12,400 0.10 ▲ 0.81 12,300 12,400 11,700 319,320 3,959,568,000
02/11/2017 12,300 0.00 ■■ 0.00 11,500 12,300 11,400 255,180 3,138,714,000
01/11/2017 12,300 -0.10 ▼ -0.81 12,000 12,500 11,550 1,638,730 20,156,379,000
31/10/2017 12,400 -0.35 ▼ -2.75 12,750 13,000 11,900 1,794,050 22,246,220,000
30/10/2017 12,750 -0.20 ▼ -1.54 12,600 12,900 12,050 1,928,230 24,584,932,500
27/10/2017 12,950 -0.60 ▼ -4.43 13,500 13,600 12,650 1,862,920 24,124,814,000
26/10/2017 13,550 -0.85 ▼ -5.90 14,400 14,700 13,400 876,770 11,880,233,500
25/10/2017 14,400 -0.25 ▼ -1.71 14,650 15,500 13,650 2,947,840 42,448,896,000
24/10/2017 14,650 0.05 ▲ 0.34 14,600 14,650 14,450 192,400 2,818,660,000
23/10/2017 14,600 0.00 ■■ 0.00 14,600 14,650 14,500 340,090 4,965,314,000
20/10/2017 14,600 0.05 ▲ 0.34 14,550 15,050 14,250 1,481,340 21,627,564,000
19/10/2017 14,550 0.00 ■■ 0.00 14,550 14,600 14,450 207,250 3,015,487,500
18/10/2017 14,550 0.00 ■■ 0.00 14,550 14,600 14,500 181,390 2,639,224,500
17/10/2017 14,550 -0.05 ▼ -0.34 14,600 14,650 14,250 464,690 6,761,239,500
16/10/2017 14,600 0.15 ▲ 1.04 14,450 14,750 14,300 919,450 13,423,970,000
13/10/2017 14,450 0.00 ■■ 0.00 14,450 14,500 14,400 679,060 9,812,417,000
12/10/2017 14,450 0.10 ▲ 0.70 14,350 14,450 14,250 768,840 11,109,738,000
11/10/2017 14,350 0.05 ▲ 0.35 14,300 14,650 14,250 796,450 11,429,057,500
10/10/2017 14,300 0.05 ▲ 0.35 14,300 14,350 14,150 280,060 4,004,858,000
09/10/2017 14,250 -0.05 ▼ -0.35 14,300 14,300 14,150 237,990 3,391,357,500
06/10/2017 14,300 0.10 ▲ 0.70 14,200 14,400 14,150 394,780 5,645,354,000
05/10/2017 14,200 0.05 ▲ 0.35 14,150 14,200 14,100 251,840 3,576,128,000
04/10/2017 14,150 0.00 ■■ 0.00 14,100 14,150 14,050 317,780 4,496,587,000
03/10/2017 14,150 0.00 ■■ 0.00 14,150 14,200 14,000 633,570 8,965,015,500
02/10/2017 14,150 0.10 ▲ 0.71 14,050 14,200 14,000 414,120 5,859,798,000
29/09/2017 14,050 -0.20 ▼ -1.40 14,250 14,250 13,850 598,450 8,408,222,500
28/09/2017 14,250 0.00 ■■ 0.00 14,250 14,300 14,150 246,070 3,506,497,500
27/09/2017 14,250 -0.05 ▼ -0.35 14,300 14,400 14,100 534,330 7,614,202,500
26/09/2017 14,300 -0.05 ▼ -0.35 14,300 14,400 14,100 346,170 4,950,231,000
25/09/2017 14,350 -0.05 ▼ -0.35 14,350 14,500 14,050 1,132,450 16,250,657,500
22/09/2017 14,400 0.05 ▲ 0.35 14,300 14,750 14,100 1,191,860 17,162,784,000
21/09/2017 14,350 -0.10 ▼ -0.69 14,450 14,450 14,000 730,070 10,476,504,500
20/09/2017 14,450 0.15 ▲ 1.05 14,250 14,500 14,200 836,600 12,088,870,000
19/09/2017 14,300 -0.05 ▼ -0.35 14,300 14,400 14,150 447,440 6,398,392,000
18/09/2017 14,350 0.15 ▲ 1.06 14,200 14,500 14,150 575,160 8,253,546,000
15/09/2017 14,200 -0.10 ▼ -0.70 14,300 14,400 14,100 336,220 4,774,324,000
14/09/2017 14,300 -0.20 ▼ -1.38 14,350 14,550 14,200 523,150 7,481,045,000
13/09/2017 14,500 0.05 ▲ 0.35 14,350 14,550 14,150 1,646,530 23,874,685,000
12/09/2017 14,450 0.20 ▲ 1.40 14,200 14,450 14,000 3,138,400 45,349,880,000
11/09/2017 14,250 -0.45 ▼ -3.06 14,350 14,700 14,250 254,030 3,619,927,500
08/09/2017 14,700 -0.55 ▼ -3.61 15,250 15,250 14,600 577,590 8,490,573,000
07/09/2017 15,250 -0.10 ▼ -0.65 15,400 15,950 14,600 2,337,270 35,643,367,500
06/09/2017 15,350 1.00 ▲ 6.97 14,300 15,350 14,250 2,820,950 43,301,582,500
05/09/2017 14,350 0.00 ■■ 0.00 14,300 14,350 14,100 442,790 6,354,036,500
01/09/2017 14,350 -0.05 ▼ -0.35 14,400 14,450 14,300 275,370 3,951,559,500
31/08/2017 14,400 0.00 ■■ 0.00 14,350 14,500 14,300 194,760 2,804,544,000
30/08/2017 14,400 0.05 ▲ 0.35 14,400 14,500 14,200 251,850 3,626,640,000
29/08/2017 14,350 0.00 ■■ 0.00 14,400 14,400 14,150 472,200 6,776,070,000
28/08/2017 14,350 0.10 ▲ 0.70 14,250 14,400 14,200 293,130 4,206,415,500
25/08/2017 14,250 0.00 ■■ 0.00 14,200 14,400 14,200 358,180 5,104,065,000
24/08/2017 14,250 -0.10 ▼ -0.70 14,350 14,450 14,000 298,960 4,260,180,000
23/08/2017 14,350 -0.10 ▼ -0.69 14,450 14,550 14,250 302,330 4,338,435,500
22/08/2017 14,450 0.10 ▲ 0.70 14,300 14,500 14,300 267,190 3,860,895,500
21/08/2017 14,350 0.05 ▲ 0.35 14,250 14,400 14,200 269,090 3,861,441,500
18/08/2017 14,300 0.05 ▲ 0.35 14,250 14,400 14,200 320,720 4,586,296,000
17/08/2017 14,250 -0.05 ▼ -0.35 14,300 14,300 14,150 529,800 7,549,650,000
16/08/2017 14,300 0.00 ■■ 0.00 14,250 14,400 14,200 250,040 3,575,572,000
15/08/2017 14,300 0.05 ▲ 0.35 14,200 14,400 14,200 261,300 3,736,590,000
14/08/2017 14,250 -0.15 ▼ -1.04 14,350 14,500 14,150 634,050 9,035,212,500
11/08/2017 14,400 0.05 ▲ 0.35 14,350 14,650 14,200 1,152,370 16,594,128,000
10/08/2017 14,350 0.05 ▲ 0.35 14,250 14,450 14,100 331,390 4,755,446,500
09/08/2017 14,300 0.15 ▲ 1.06 14,200 14,300 13,950 461,260 6,596,018,000
08/08/2017 14,150 -0.15 ▼ -1.05 14,300 14,300 14,000 425,200 6,016,580,000
07/08/2017 14,300 -0.20 ▼ -1.38 14,450 14,800 14,100 901,240 12,887,732,000
04/08/2017 14,500 0.55 ▲ 3.94 13,900 14,550 13,750 1,270,820 18,426,890,000
03/08/2017 13,950 0.25 ▲ 1.82 13,700 13,950 13,550 435,440 6,074,388,000
02/08/2017 13,700 0.50 ▲ 3.79 13,200 13,700 13,150 1,045,830 14,327,871,000
01/08/2017 13,200 0.20 ▲ 1.54 12,950 13,200 12,850 305,320 4,030,224,000
31/07/2017 13,000 0.15 ▲ 1.17 12,850 13,000 12,850 214,180 2,784,340,000
28/07/2017 12,850 0.10 ▲ 0.78 12,700 12,850 12,600 230,120 2,957,042,000
27/07/2017 12,750 -0.05 ▼ -0.39 12,900 12,900 12,650 186,460 2,377,365,000
26/07/2017 12,800 0.10 ▲ 0.79 12,700 12,900 12,600 209,970 2,687,616,000
25/07/2017 12,700 0.10 ▲ 0.79 12,600 12,700 12,500 242,420 3,078,734,000
24/07/2017 12,600 -0.15 ▼ -1.18 12,750 12,750 12,350 594,520 7,490,952,000
21/07/2017 12,750 0.10 ▲ 0.79 12,600 12,800 12,300 568,830 7,252,582,500
20/07/2017 12,650 -0.35 ▼ -2.69 12,900 12,900 12,350 722,500 9,139,625,000
19/07/2017 13,000 -0.60 ▼ -4.41 13,550 13,800 13,000 679,950 8,839,350,000
18/07/2017 13,600 0.15 ▲ 1.12 13,400 14,300 13,200 2,139,010 29,090,536,000
17/07/2017 13,450 0.85 ▲ 6.75 12,650 13,450 12,550 1,743,130 23,445,098,500
14/07/2017 12,600 -0.15 ▼ -1.18 12,800 12,800 12,550 177,780 2,240,028,000
13/07/2017 12,750 -0.05 ▼ -0.39 12,750 12,800 12,600 150,050 1,913,137,500
12/07/2017 12,800 0.00 ■■ 0.00 12,750 12,950 12,750 196,480 2,514,944,000
11/07/2017 12,800 0.10 ▲ 0.79 12,650 12,850 12,500 428,910 5,490,048,000
10/07/2017 12,700 0.00 ■■ 0.00 12,600 12,800 12,550 194,930 2,475,611,000
07/07/2017 12,700 -0.05 ▼ -0.39 12,700 12,800 12,600 148,970 1,891,919,000
06/07/2017 12,750 0.15 ▲ 1.19 12,600 12,750 12,550 204,680 2,609,670,000
05/07/2017 12,600 -0.10 ▼ -0.79 12,650 12,850 12,550 162,040 2,041,704,000
04/07/2017 12,700 0.05 ▲ 0.40 12,650 12,750 12,500 158,680 2,015,236,000
03/07/2017 12,650 0.00 ■■ 0.00 12,600 12,700 12,500 163,090 2,063,088,500
30/06/2017 12,650 0.05 ▲ 0.40 12,750 12,750 12,550 196,990 2,491,923,500
29/06/2017 12,600 -0.10 ▼ -0.79 12,600 12,750 12,500 176,790 2,227,554,000
28/06/2017 12,700 -0.10 ▼ -0.78 12,800 12,900 12,600 296,340 3,763,518,000
27/06/2017 12,800 0.10 ▲ 0.79 12,650 12,900 12,600 273,040 3,494,912,000
26/06/2017 12,700 0.05 ▲ 0.40 12,650 12,700 12,450 304,380 3,865,626,000
23/06/2017 12,650 -0.15 ▼ -1.17 12,750 12,900 12,550 252,380 3,192,607,000
22/06/2017 12,800 -0.20 ▼ -1.54 13,050 13,200 12,750 417,660 5,346,048,000
21/06/2017 13,000 0.25 ▲ 1.96 12,700 13,100 12,600 566,940 7,370,220,000
20/06/2017 12,750 0.45 ▲ 3.66 12,300 12,850 12,200 613,550 7,822,762,500
19/06/2017 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 163,120 2,006,376,000
16/06/2017 12,300 -0.05 ▼ -0.40 12,350 12,400 12,250 155,720 1,915,356,000
15/06/2017 12,350 -0.05 ▼ -0.40 12,300 12,450 12,200 158,250 1,954,387,500
14/06/2017 12,400 0.10 ▲ 0.81 12,300 12,450 12,150 278,490 3,453,276,000
13/06/2017 12,300 -0.15 ▼ -1.20 12,400 12,500 12,150 188,770 2,321,871,000
12/06/2017 12,450 0.20 ▲ 1.63 12,250 12,600 12,100 409,240 5,095,038,000
09/06/2017 12,250 0.00 ■■ 0.00 12,250 12,300 12,100 204,120 2,500,470,000
08/06/2017 12,250 -0.10 ▼ -0.81 12,400 12,450 12,100 322,580 3,951,605,000
07/06/2017 12,350 0.05 ▲ 0.41 12,250 12,350 12,000 208,460 2,574,481,000
06/06/2017 12,300 0.05 ▲ 0.41 12,150 12,300 12,000 196,940 2,422,362,000
05/06/2017 12,250 0.05 ▲ 0.41 12,100 12,250 11,950 165,160 2,023,210,000
02/06/2017 12,200 0.30 ▲ 2.52 12,200 12,200 11,600 207,790 2,535,038,000
01/06/2017 11,900 -0.55 ▼ -4.42 12,200 12,450 11,650 326,000 3,879,400,000
31/05/2017 12,450 0.00 ■■ 0.00 12,450 12,450 11,600 237,280 2,954,136,000
30/05/2017 12,450 0.00 ■■ 0.00 12,450 12,550 12,400 84,010 1,045,924,500
29/05/2017 12,450 -0.25 ▼ -1.97 12,700 12,800 12,050 251,140 3,126,693,000
26/05/2017 12,700 0.05 ▲ 0.40 12,650 12,750 12,600 151,420 1,923,034,000
25/05/2017 12,650 -0.10 ▼ -0.78 12,000 12,850 12,000 140,270 1,774,415,500
24/05/2017 12,750 0.05 ▲ 0.39 12,600 12,750 12,500 161,810 2,063,077,500
23/05/2017 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 179,430 2,278,761,000
22/05/2017 12,700 0.00 ■■ 0.00 12,750 12,750 12,600 148,630 1,887,601,000
19/05/2017 12,700 -0.05 ▼ -0.39 12,750 12,850 12,650 184,080 2,337,816,000
18/05/2017 12,750 -0.15 ▼ -1.16 12,950 12,950 12,700 231,850 2,956,087,500
17/05/2017 12,900 0.05 ▲ 0.39 12,900 13,000 12,700 245,600 3,168,240,000
16/05/2017 12,850 -0.30 ▼ -2.28 13,000 13,150 12,800 203,300 2,612,405,000
15/05/2017 13,150 -0.50 ▼ -3.66 13,450 13,450 13,100 258,250 3,395,987,500
09/05/2017 13,450 -0.55 ▼ -3.93 14,000 14,050 13,450 625,240 8,409,478,000
08/05/2017 14,000 0.05 ▲ 0.36 13,950 14,100 13,700 637,970 8,931,580,000
05/05/2017 13,950 -0.05 ▼ -0.36 13,850 14,100 13,800 273,180 3,810,861,000
04/05/2017 14,000 0.05 ▲ 0.36 13,950 14,000 13,600 414,790 5,807,060,000
03/05/2017 13,950 0.25 ▲ 1.82 13,800 14,000 13,500 348,780 4,865,481,000
28/04/2017 13,700 -0.30 ▼ -2.14 13,950 14,050 13,050 570,540 7,816,398,000
27/04/2017 14,000 0.10 ▲ 0.72 13,800 14,150 13,800 440,160 6,162,240,000
26/04/2017 13,900 0.25 ▲ 1.83 13,650 13,950 13,600 353,080 4,907,812,000
25/04/2017 13,650 -0.05 ▼ -0.36 13,800 13,800 13,500 342,350 4,673,077,500
24/04/2017 13,700 -0.30 ▼ -2.14 13,800 13,950 13,650 254,120 3,481,444,000
21/04/2017 14,000 0.25 ▲ 1.82 13,750 14,400 13,750 468,320 6,556,480,000
20/04/2017 13,750 0.00 ■■ 0.00 14,300 14,300 13,700 360,310 4,954,262,500
19/04/2017 13,750 0.25 ▲ 1.85 13,500 14,000 13,250 337,650 4,642,687,500
18/04/2017 13,500 0.30 ▲ 2.27 13,200 13,500 13,050 263,750 3,560,625,000
17/04/2017 13,200 0.40 ▲ 3.12 12,500 13,500 12,500 217,910 2,876,412,000
14/04/2017 12,800 0.60 ▲ 4.92 12,600 12,800 12,200 196,630 2,516,864,000
13/04/2017 12,200 -0.10 ▼ -0.81 12,500 12,600 12,150 159,000 1,939,800,000
12/04/2017 12,300 0.10 ▲ 0.82 12,900 12,900 12,150 200,730 2,468,979,000
11/04/2017 12,200 0.20 ▲ 1.67 12,100 12,700 12,100 139,420 1,700,924,000
10/04/2017 12,000 -0.60 ▼ -4.76 12,500 13,050 12,000 159,760 1,917,120,000
07/04/2017 12,600 -0.10 ▼ -0.79 12,950 12,950 12,450 181,500 2,286,900,000
05/04/2017 12,700 -0.20 ▼ -1.55 13,000 13,500 12,600 187,740 2,384,298,000
04/04/2017 12,900 0.10 ▲ 0.78 12,800 13,200 12,650 205,010 2,644,629,000
03/04/2017 12,800 0.50 ▲ 4.07 12,400 13,000 12,400 331,710 4,245,888,000
31/03/2017 12,300 -0.70 ▼ -5.38 12,950 12,950 12,150 349,140 4,294,422,000
30/03/2017 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 151,770 1,973,010,000
29/03/2017 13,000 -0.40 ▼ -2.99 13,400 13,400 12,900 179,640 2,335,320,000
28/03/2017 13,400 0.10 ▲ 0.75 13,350 13,400 13,100 181,870 2,437,058,000
27/03/2017 13,300 -0.10 ▼ -0.75 13,500 13,500 13,000 212,220 2,822,526,000
24/03/2017 13,400 0.10 ▲ 0.75 13,600 13,600 13,200 154,820 2,074,588,000
23/03/2017 13,300 -0.40 ▼ -2.92 13,600 13,800 13,100 183,110 2,435,363,000
22/03/2017 13,700 -0.10 ▼ -0.72 13,800 13,800 13,400 173,890 2,382,293,000
21/03/2017 13,800 0.00 ■■ 0.00 13,500 13,800 13,400 281,740 3,888,012,000
20/03/2017 13,800 0.20 ▲ 1.47 13,700 14,550 13,400 225,390 3,110,382,000
17/03/2017 13,600 -0.10 ▼ -0.73 13,700 13,700 13,400 157,740 2,145,264,000
16/03/2017 13,700 0.00 ■■ 0.00 13,800 13,800 13,400 227,620 3,118,394,000
15/03/2017 13,700 -0.10 ▼ -0.72 13,800 13,800 13,400 147,930 2,026,641,000
14/03/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,400 200,970 2,773,386,000
13/03/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 248,820 3,433,716,000
10/03/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,400 203,960 2,814,648,000
09/03/2017 13,800 0.00 ■■ 0.00 14,000 14,000 13,500 206,720 2,852,736,000
08/03/2017 13,800 0.00 ■■ 0.00 13,900 13,900 13,400 312,760 4,316,088,000
07/03/2017 13,800 -0.10 ▼ -0.72 13,900 13,900 13,550 205,230 2,832,174,000
06/03/2017 13,900 0.20 ▲ 1.46 13,700 13,950 13,200 200,610 2,788,479,000
03/03/2017 13,700 -0.40 ▼ -2.84 14,100 14,100 13,500 336,670 4,612,379,000
02/03/2017 14,100 -0.10 ▼ -0.70 14,300 14,300 13,500 182,480 2,572,968,000
01/03/2017 14,200 -0.30 ▼ -2.07 14,500 14,500 13,600 218,170 3,098,014,000
28/02/2017 14,500 0.00 ■■ 0.00 14,500 14,500 13,600 236,760 3,433,020,000
27/02/2017 14,500 0.00 ■■ 0.00 14,600 14,600 14,100 224,710 3,258,295,000
24/02/2017 14,500 0.20 ▲ 1.40 14,300 14,500 13,500 225,810 3,274,245,000
23/02/2017 14,300 -0.10 ▼ -0.69 14,400 14,400 13,550 226,500 3,238,950,000
22/02/2017 14,400 -0.10 ▼ -0.69 14,600 15,000 13,700 210,330 3,028,752,000
21/02/2017 14,500 0.40 ▲ 2.84 14,200 14,500 13,600 223,290 3,237,705,000
20/02/2017 14,100 -0.20 ▼ -1.40 14,300 14,300 13,500 234,150 3,301,515,000
17/02/2017 14,300 -0.10 ▼ -0.69 14,400 14,600 13,500 191,570 2,739,451,000
16/02/2017 14,400 0.00 ■■ 0.00 14,400 14,400 13,850 237,260 3,416,544,000
15/02/2017 14,400 -0.10 ▼ -0.69 14,500 14,500 13,500 175,410 2,525,904,000
14/02/2017 14,500 0.00 ■■ 0.00 14,500 14,600 13,500 210,900 3,058,050,000
13/02/2017 14,500 0.00 ■■ 0.00 14,700 14,700 13,500 222,420 3,225,090,000
10/02/2017 14,500 -0.20 ▼ -1.36 14,700 14,700 13,700 217,430 3,152,735,000
09/02/2017 14,700 0.00 ■■ 0.00 15,700 15,700 13,700 216,170 3,177,699,000
08/02/2017 14,700 -0.20 ▼ -1.34 13,900 14,800 13,900 230,300 3,385,410,000
07/02/2017 14,900 -1.10 ▼ -6.88 14,900 16,000 14,900 114,640 1,708,136,000
06/02/2017 16,000 0.00 ■■ 0.00 18,000 18,000 15,900 302,200 4,835,200,000
01/01/1970 3,080 0.00 ■■ 0.00 3,080 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