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 TRT
TRT Joint Stock Company
Mã CK:      ILA      4.10      ▲ +0.10 (+2.44%)      (cập nhật 02:00 21/11/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Bất Động Sản
Website: http://www.trtgroup.com.vn/
ILA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 5,470 22,427,000
20/11/2024 3,900 -0.10 ▼ -2.56 4,000 4,600 3,900 790 3,081,000
19/11/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 250 1,000,000
18/11/2024 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 3,290 13,160,000
15/11/2024 4,100 0.10 ▲ 2.44 4,000 4,100 3,900 1,160 4,756,000
14/11/2024 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 3,930 15,720,000
13/11/2024 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 480 1,920,000
12/11/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 510 2,040,000
11/11/2024 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 620 2,480,000
08/11/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 60 240,000
07/11/2024 3,900 -0.10 ▼ -2.56 4,000 4,100 3,900 2,530 9,867,000
06/11/2024 4,000 0.00 ■■ 0.00 4,000 4,300 4,000 1,450 5,800,000
05/11/2024 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 180 720,000
04/11/2024 4,000 -0.10 ▼ -2.50 4,100 4,000 3,900 3,230 12,920,000
01/11/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 130 533,000
31/10/2024 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 70 287,000
30/10/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 1,250 5,125,000
29/10/2024 4,000 0.00 ■■ 0.00 4,000 4,200 4,000 1,540 6,160,000
28/10/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 6,110 24,440,000
25/10/2024 4,100 0.10 ▲ 2.44 4,000 4,100 3,900 880 3,608,000
24/10/2024 4,000 -0.10 ▼ -2.50 4,100 4,000 3,900 1,940 7,760,000
23/10/2024 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 800 3,200,000
22/10/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,650 6,600,000
21/10/2024 3,900 -0.40 ▼ -10.26 4,300 4,300 3,700 11,400 44,460,000
18/10/2024 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 1,690 7,267,000
17/10/2024 4,300 -0.10 ▼ -2.33 4,400 4,500 4,300 1,660 7,138,000
16/10/2024 4,400 0.10 ▲ 2.27 4,300 4,400 4,300 850 3,740,000
15/10/2024 4,200 -0.10 ▼ -2.38 4,300 4,300 4,200 2,430 10,206,000
14/10/2024 4,300 -0.10 ▼ -2.33 4,400 4,500 4,300 2,610 11,223,000
11/10/2024 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 4,090 18,405,000
10/10/2024 4,400 -0.10 ▼ -2.27 4,500 4,500 4,400 5,060 22,264,000
09/10/2024 4,500 -0.10 ▼ -2.22 4,600 4,700 4,500 3,430 15,435,000
08/10/2024 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 5,110 24,017,000
07/10/2024 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 2,080 9,984,000
04/10/2024 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 1,090 5,232,000
03/10/2024 4,900 0.20 ▲ 4.08 4,700 4,900 4,600 1,010 4,949,000
02/10/2024 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,060 4,982,000
01/10/2024 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 1,210 5,566,000
30/09/2024 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 3,050 14,335,000
27/09/2024 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 920 4,416,000
26/09/2024 4,700 -0.10 ▼ -2.13 4,800 4,900 4,700 2,840 13,348,000
25/09/2024 4,800 0.20 ▲ 4.17 4,600 4,800 4,700 1,080 5,184,000
24/09/2024 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 1,220 5,612,000
23/09/2024 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 710 3,266,000
20/09/2024 4,700 -0.10 ▼ -2.13 4,800 4,700 4,600 2,040 9,588,000
19/09/2024 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 650 3,055,000
18/09/2024 4,800 0.00 ■■ 0.00 4,800 5,000 4,100 610 2,928,000
17/09/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 1,860 9,114,000
16/09/2024 4,800 -0.20 ▼ -4.17 5,000 5,000 4,800 1,010 4,848,000
13/09/2024 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 5,910 29,550,000
12/09/2024 5,000 0.10 ▲ 2.00 4,900 5,000 4,900 2,250 11,250,000
11/09/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 1,850 9,250,000
10/09/2024 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 3,750 18,750,000
09/09/2024 5,000 0.20 ▲ 4.00 4,800 5,100 4,800 8,080 40,400,000
06/09/2024 4,900 0.10 ▲ 2.04 4,800 4,900 4,700 1,760 8,624,000
05/09/2024 4,800 -0.20 ▼ -4.17 5,000 5,000 4,700 4,070 19,536,000
04/09/2024 4,900 -0.10 ▼ -2.04 5,000 5,000 4,900 1,310 6,419,000
30/08/2024 5,000 0.00 ■■ 0.00 5,000 5,100 4,800 4,470 22,350,000
29/08/2024 4,900 -0.10 ▼ -2.04 5,000 5,100 4,900 3,540 17,346,000
28/08/2024 5,100 0.10 ▲ 1.96 5,000 5,100 4,900 2,630 13,413,000
27/08/2024 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 1,720 8,600,000
26/08/2024 5,000 0.10 ▲ 2.00 4,900 5,100 4,900 6,620 33,100,000
23/08/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 7,170 35,850,000
22/08/2024 5,000 0.20 ▲ 4.00 4,800 5,100 4,700 9,320 46,600,000
21/08/2024 5,000 0.30 ▲ 6.00 4,700 5,000 4,600 3,410 17,050,000
20/08/2024 4,600 0.00 ■■ 0.00 4,600 4,800 4,600 2,130 9,798,000
19/08/2024 4,600 0.10 ▲ 2.17 4,500 4,700 4,500 3,050 14,030,000
16/08/2024 4,600 0.10 ▲ 2.17 4,500 4,600 4,400 4,370 20,102,000
15/08/2024 4,600 0.30 ▲ 6.52 4,300 4,600 4,300 3,250 14,950,000
14/08/2024 4,300 -0.10 ▼ -2.33 4,400 4,400 4,300 3,820 16,426,000
13/08/2024 4,400 0.30 ▲ 6.82 4,100 4,500 4,200 1,500 6,600,000
12/08/2024 4,100 -0.10 ▼ -2.44 4,200 4,200 4,100 4,210 17,261,000
09/08/2024 4,200 -0.10 ▼ -2.38 4,300 4,300 4,200 2,160 9,072,000
08/08/2024 4,300 -0.10 ▼ -2.33 4,400 4,600 4,300 3,610 15,523,000
07/08/2024 4,300 -0.30 ▼ -6.98 4,600 4,600 4,300 2,290 9,847,000
06/08/2024 4,500 -0.10 ▼ -2.22 4,600 4,700 4,500 2,680 12,060,000
05/08/2024 4,400 0.20 ▲ 4.55 4,200 4,800 4,400 8,520 37,488,000
02/08/2024 4,700 0.60 ▲ 12.77 4,100 4,700 4,000 11,960 56,212,000
01/08/2024 4,200 0.10 ▲ 2.38 4,100 4,200 4,100 3,340 14,028,000
31/07/2024 4,200 -0.10 ▼ -2.38 4,300 4,400 3,900 6,100 25,620,000
30/07/2024 4,400 0.00 ■■ 0.00 4,400 4,500 4,100 4,340 19,096,000
29/07/2024 4,300 -0.30 ▼ -6.98 4,600 5,200 4,000 6,870 29,541,000
26/07/2024 4,700 -0.20 ▼ -4.26 4,900 4,700 4,500 1,290 6,063,000
25/07/2024 4,800 0.10 ▲ 2.08 4,700 4,900 4,800 140 672,000
24/07/2024 4,700 0.20 ▲ 4.26 4,500 5,100 4,600 890 4,183,000
23/07/2024 4,500 -0.10 ▼ -2.22 4,600 4,700 4,500 3,190 14,355,000
22/07/2024 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 2,280 10,488,000
19/07/2024 4,700 -0.10 ▼ -2.13 4,800 4,800 4,600 2,310 10,857,000
18/07/2024 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 2,110 10,128,000
17/07/2024 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 1,220 5,856,000
16/07/2024 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,000 4,800,000
15/07/2024 4,800 -0.10 ▼ -2.08 4,900 4,800 4,800 1,500 7,200,000
12/07/2024 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 5,660 27,168,000
11/07/2024 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 3,420 16,416,000
10/07/2024 4,800 -0.10 ▼ -2.08 4,900 4,900 4,800 5,080 24,384,000
09/07/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,040 9,996,000
08/07/2024 4,800 -0.10 ▼ -2.08 4,900 4,900 4,800 1,590 7,632,000
05/07/2024 4,900 -0.10 ▼ -2.04 5,000 5,100 4,800 4,160 20,384,000
04/07/2024 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 1,340 6,834,000
03/07/2024 5,000 0.10 ▲ 2.00 4,900 5,000 4,900 1,630 8,150,000
02/07/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 3,040 14,896,000
01/07/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 680 3,332,000
28/06/2024 4,900 0.10 ▲ 2.04 4,800 5,000 4,900 3,760 18,424,000
27/06/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 3,240 15,876,000
26/06/2024 4,800 -0.10 ▼ -2.08 4,900 5,000 4,800 1,560 7,488,000
25/06/2024 4,900 0.10 ▲ 2.04 4,800 5,000 4,700 320 1,568,000
24/06/2024 4,800 0.00 ■■ 0.00 4,800 4,900 4,600 2,830 13,584,000
21/06/2024 4,800 -0.10 ▼ -2.08 4,900 5,000 4,700 3,770 18,096,000
20/06/2024 4,900 -0.10 ▼ -2.04 5,000 5,000 4,900 5,530 27,097,000
19/06/2024 5,100 0.10 ▲ 1.96 5,000 5,100 4,900 7,290 37,179,000
18/06/2024 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 5,550 27,750,000
17/06/2024 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 2,400 12,000,000
14/06/2024 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 2,900 14,500,000
13/06/2024 5,100 0.00 ■■ 0.00 5,100 5,200 4,900 22,920 116,892,000
12/06/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 1,430 7,293,000
11/06/2024 5,000 -0.10 ▼ -2.00 5,100 5,200 5,000 8,120 40,600,000
10/06/2024 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 3,580 18,258,000
07/06/2024 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 910 4,641,000
06/06/2024 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 3,830 19,533,000
05/06/2024 5,100 -0.10 ▼ -1.96 5,200 5,600 5,000 17,310 88,281,000
04/06/2024 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 4,250 22,100,000
03/06/2024 5,200 0.10 ▲ 1.92 5,100 5,300 5,200 6,390 33,228,000
31/05/2024 5,000 -0.20 ▼ -4.00 5,200 5,300 5,000 13,260 66,300,000
30/05/2024 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 4,690 24,857,000
29/05/2024 5,300 0.10 ▲ 1.89 5,200 5,400 5,300 4,870 25,811,000
28/05/2024 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 6,340 32,968,000
27/05/2024 5,300 -0.10 ▼ -1.89 5,400 5,500 5,200 14,330 75,949,000
24/05/2024 5,300 -0.20 ▼ -3.77 5,500 5,500 5,300 4,790 25,387,000
23/05/2024 5,400 0.10 ▲ 1.85 5,300 5,800 5,400 7,300 39,420,000
22/05/2024 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 7,820 41,446,000
21/05/2024 5,300 -0.10 ▼ -1.89 5,400 5,500 5,300 3,560 18,868,000
20/05/2024 5,300 -0.10 ▼ -1.89 5,400 5,400 5,300 3,240 17,172,000
17/05/2024 5,400 -0.20 ▼ -3.70 5,600 5,500 5,400 9,290 50,166,000
16/05/2024 5,500 0.10 ▲ 1.82 5,400 5,700 5,500 11,420 62,810,000
15/05/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 9,020 49,610,000
14/05/2024 5,500 -0.10 ▼ -1.82 5,600 5,600 5,300 11,800 64,900,000
13/05/2024 5,500 -0.10 ▼ -1.82 5,600 5,700 5,500 3,350 18,425,000
10/05/2024 5,600 -0.20 ▼ -3.57 5,800 5,700 5,600 7,440 41,664,000
09/05/2024 5,700 -0.10 ▼ -1.75 5,800 5,900 5,700 10,830 61,731,000
08/05/2024 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 10,490 61,891,000
07/05/2024 5,900 -0.10 ▼ -1.69 6,000 6,100 5,800 21,920 129,328,000
06/05/2024 6,000 0.40 ▲ 6.67 5,600 6,100 5,700 33,790 202,740,000
03/05/2024 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 6,120 34,884,000
02/05/2024 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 2,160 12,312,000
26/04/2024 5,600 -0.10 ▼ -1.79 5,700 5,700 5,600 7,130 39,928,000
25/04/2024 5,800 0.10 ▲ 1.72 5,700 5,800 5,600 3,270 18,966,000
24/04/2024 5,700 0.10 ▲ 1.75 5,600 5,900 5,600 8,630 49,191,000
23/04/2024 5,600 0.10 ▲ 1.79 5,500 5,700 5,500 7,040 39,424,000
22/04/2024 5,600 0.40 ▲ 7.14 5,200 5,600 5,100 2,730 15,288,000
19/04/2024 5,300 -0.10 ▼ -1.89 5,400 5,400 4,600 4,770 25,281,000
17/04/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 4,080 22,032,000
16/04/2024 5,400 -0.20 ▼ -3.70 5,600 5,500 5,200 8,690 46,926,000
15/04/2024 5,500 -0.10 ▼ -1.82 5,600 5,800 5,500 15,690 86,295,000
12/04/2024 5,800 0.20 ▲ 3.45 5,600 5,800 5,500 16,250 94,250,000
11/04/2024 5,600 0.00 ■■ 0.00 5,600 5,800 5,500 22,830 127,848,000
10/04/2024 5,700 0.30 ▲ 5.26 5,400 5,700 5,300 9,260 52,782,000
09/04/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 7,720 41,688,000
08/04/2024 5,500 -0.10 ▼ -1.82 5,600 5,500 5,400 4,950 27,225,000
05/04/2024 5,600 -0.10 ▼ -1.79 5,700 5,800 5,600 5,160 28,896,000
04/04/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 3,270 18,639,000
03/04/2024 5,600 -0.10 ▼ -1.79 5,700 5,800 5,600 3,390 18,984,000
02/04/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 11,680 67,744,000
01/04/2024 5,700 -0.20 ▼ -3.51 5,900 5,900 5,700 8,290 47,253,000
29/03/2024 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 4,580 27,022,000
28/03/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 7,620 45,720,000
27/03/2024 6,000 -0.10 ▼ -1.67 6,100 6,100 5,900 8,980 53,880,000
26/03/2024 6,100 -0.10 ▼ -1.64 6,200 6,300 6,000 10,560 64,416,000
25/03/2024 6,100 -0.20 ▼ -3.28 6,300 6,400 6,100 10,070 61,427,000
22/03/2024 6,300 0.10 ▲ 1.59 6,200 6,500 6,200 5,830 36,729,000
21/03/2024 6,500 0.60 ▲ 9.23 5,900 6,500 6,000 26,040 169,260,000
20/03/2024 5,900 0.20 ▲ 3.39 5,700 6,000 5,800 15,860 93,574,000
19/03/2024 5,900 0.50 ▲ 8.47 5,400 6,000 5,400 18,040 106,436,000
18/03/2024 5,500 0.00 ■■ 0.00 5,500 5,700 5,300 5,630 30,965,000
15/03/2024 5,600 0.10 ▲ 1.79 5,500 5,600 5,300 9,490 53,144,000
14/03/2024 5,500 -0.20 ▼ -3.64 5,700 5,800 5,500 8,020 44,110,000
13/03/2024 5,800 0.10 ▲ 1.72 5,700 5,900 5,600 8,010 46,458,000
12/03/2024 5,800 0.20 ▲ 3.45 5,600 5,800 5,500 8,730 50,634,000
11/03/2024 5,500 -0.10 ▼ -1.82 5,600 5,800 5,500 5,600 30,800,000
08/03/2024 5,900 0.60 ▲ 10.17 5,300 6,000 5,200 22,830 134,697,000
07/03/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,100 9,070 48,978,000
06/03/2024 5,200 -0.20 ▼ -3.85 5,400 5,500 5,200 10,560 54,912,000
05/03/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 5,080 27,432,000
04/03/2024 5,400 0.30 ▲ 5.56 5,100 5,500 5,100 14,210 76,734,000
01/03/2024 5,200 0.20 ▲ 3.85 5,000 5,200 5,000 10,300 53,560,000
29/02/2024 5,000 0.00 ■■ 0.00 5,000 5,200 4,900 5,410 27,050,000
28/02/2024 5,000 -0.10 ▼ -2.00 5,100 5,100 4,900 7,400 37,000,000
27/02/2024 5,100 -0.10 ▼ -1.96 5,200 5,200 5,000 8,360 42,636,000
26/02/2024 5,200 -0.10 ▼ -1.92 5,300 5,200 5,100 7,210 37,492,000
23/02/2024 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 17,090 87,159,000
22/02/2024 5,200 0.10 ▲ 1.92 5,100 5,300 5,000 10,290 53,508,000
21/02/2024 5,100 -0.10 ▼ -1.96 5,200 5,300 5,000 20,230 103,173,000
20/02/2024 5,300 0.30 ▲ 5.66 5,000 5,400 5,100 159,200 843,760,000
19/02/2024 5,100 0.60 ▲ 11.76 4,500 5,100 4,600 469,600 2,394,960,000
16/02/2024 4,600 0.20 ▲ 4.35 4,400 4,700 4,400 75,100 345,460,000
15/02/2024 4,400 -0.10 ▼ -2.27 4,500 4,500 4,400 24,000 105,600,000
07/02/2024 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 43,200 194,400,000
06/02/2024 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 6,100 26,840,000
05/02/2024 4,400 -0.10 ▼ -2.27 4,500 4,400 4,300 13,500 59,400,000
02/02/2024 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 89,900 404,550,000
01/02/2024 4,600 0.20 ▲ 4.35 4,400 4,600 4,400 91,500 420,900,000
31/01/2024 4,400 0.10 ▲ 2.27 4,300 4,600 4,300 266,100 1,170,840,000
30/01/2024 4,300 -0.10 ▼ -2.33 4,400 4,500 4,300 71,600 307,880,000
29/01/2024 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100,900 443,960,000
26/01/2024 4,500 0.20 ▲ 4.44 4,300 4,500 4,300 160,300 721,350,000
25/01/2024 4,400 0.30 ▲ 6.82 4,100 4,500 4,100 244,700 1,076,680,000
24/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 63,000 258,300,000
23/01/2024 4,200 0.10 ▲ 2.38 4,100 4,200 4,100 115,800 486,360,000
22/01/2024 4,200 0.10 ▲ 2.38 4,100 4,200 4,000 111,100 466,620,000
19/01/2024 4,100 -0.10 ▼ -2.44 4,200 4,200 4,000 28,400 116,440,000
18/01/2024 4,200 0.10 ▲ 2.38 4,100 4,300 4,100 152,700 641,340,000
17/01/2024 4,100 0.10 ▲ 2.44 4,000 4,200 3,900 137,900 565,390,000
16/01/2024 3,900 -0.10 ▼ -2.56 4,000 4,100 3,900 41,600 162,240,000
15/01/2024 4,000 0.10 ▲ 2.50 3,900 4,000 3,800 80,200 320,800,000
12/01/2024 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 53,600 209,040,000
11/01/2024 3,900 0.10 ▲ 2.56 3,800 4,000 3,800 96,000 374,400,000
10/01/2024 3,800 0.20 ▲ 5.26 3,600 3,900 3,700 107,800 409,640,000
09/01/2024 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 32,200 119,140,000
08/01/2024 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 32,200 119,140,000
05/01/2024 3,700 -0.10 ▼ -2.70 3,800 3,800 3,600 118,400 438,080,000
04/01/2024 3,800 0.10 ▲ 2.63 3,700 3,800 3,800 25,000 95,000,000
03/01/2024 3,700 -0.10 ▼ -2.70 3,800 3,800 3,600 55,700 206,090,000
02/01/2024 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 5,100 19,380,000
29/12/2023 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 14,500 55,100,000
28/12/2023 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 95,300 371,670,000
27/12/2023 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 82,500 313,500,000
26/12/2023 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 14,200 53,960,000
25/12/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 45,700 178,230,000
22/12/2023 3,800 -0.10 ▼ -2.63 3,900 4,000 3,800 59,100 224,580,000
21/12/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 11,800 46,020,000
20/12/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 48,600 189,540,000
19/12/2023 4,000 0.10 ▲ 2.50 3,900 4,000 3,800 30,900 123,600,000
18/12/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 38,100 148,590,000
15/12/2023 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 50,400 196,560,000
14/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 111,500 446,000,000
13/12/2023 4,000 -0.10 ▼ -2.50 4,100 4,200 4,000 76,300 305,200,000
12/12/2023 4,100 0.10 ▲ 2.44 4,000 4,300 4,100 98,400 403,440,000
11/12/2023 4,200 0.30 ▲ 7.14 3,900 4,200 3,900 257,100 1,079,820,000
08/12/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 37,100 144,690,000
07/12/2023 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 68,300 266,370,000
06/12/2023 3,800 -0.10 ▼ -2.63 3,900 3,900 3,700 66,700 253,460,000
05/12/2023 3,800 -0.10 ▼ -2.63 3,900 4,000 3,800 35,200 133,760,000
04/12/2023 3,800 0.10 ▲ 2.63 3,700 4,000 3,700 193,900 736,820,000
01/12/2023 3,800 -0.10 ▼ -2.63 3,900 3,900 3,700 34,900 132,620,000
30/11/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 78,200 304,980,000
29/11/2023 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 22,600 85,880,000
28/11/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 44,800 174,720,000
27/11/2023 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 93,600 355,680,000
24/11/2023 3,700 -0.20 ▼ -5.41 3,900 3,900 3,700 48,600 179,820,000
23/11/2023 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 203,500 773,300,000
22/11/2023 3,700 -0.10 ▼ -2.70 3,800 3,900 3,700 14,200 52,540,000
21/11/2023 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 69,300 263,340,000
20/11/2023 3,900 0.10 ▲ 2.56 3,800 3,900 3,700 58,000 226,200,000
17/11/2023 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 71,700 272,460,000
16/11/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 91,100 355,290,000
15/11/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 104,500 407,550,000
14/11/2023 3,900 -0.10 ▼ -2.56 4,000 4,100 3,900 24,300 94,770,000
13/11/2023 4,000 0.10 ▲ 2.50 3,900 4,100 3,900 64,600 258,400,000
10/11/2023 3,900 -0.10 ▼ -2.56 4,000 4,000 3,800 71,100 277,290,000
09/11/2023 3,900 0.30 ▲ 7.69 3,600 4,100 3,600 196,000 764,400,000
08/11/2023 3,700 0.20 ▲ 5.41 3,500 3,700 3,400 58,700 217,190,000
07/11/2023 3,500 0.10 ▲ 2.86 3,400 3,600 3,400 81,100 283,850,000
06/11/2023 3,400 0.10 ▲ 2.94 3,300 3,500 3,300 63,500 215,900,000
03/11/2023 3,200 0.00 ■■ 0.00 3,200 3,400 3,200 13,300 42,560,000
02/11/2023 3,400 0.20 ▲ 5.88 3,200 3,400 3,200 76,400 259,760,000
01/11/2023 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 74,400 238,080,000
31/10/2023 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 49,900 159,680,000
30/10/2023 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 36,500 120,450,000
27/10/2023 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 102,700 338,910,000
26/10/2023 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 198,300 634,560,000
25/10/2023 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 81,600 261,120,000
24/10/2023 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 24,400 78,080,000
23/10/2023 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 3,800 12,160,000
20/10/2023 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 70,000 224,000,000
19/10/2023 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 47,300 151,360,000
18/10/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 270,000 864,000,000
17/10/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 45,500 145,600,000
16/10/2023 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 23,200 74,240,000
13/10/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 37,200 122,760,000
12/10/2023 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 41,900 138,270,000
11/10/2023 3,400 0.10 ▲ 2.94 3,300 3,400 3,200 51,700 175,780,000
10/10/2023 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 20,100 64,320,000
09/10/2023 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 42,600 136,320,000
06/10/2023 3,100 0.10 ▲ 3.23 3,000 3,400 3,100 21,200 65,720,000
05/10/2023 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 108,600 325,800,000
04/10/2023 3,100 -0.10 ▼ -3.23 3,200 3,100 3,000 55,900 173,290,000
03/10/2023 3,100 -0.20 ▼ -6.45 3,300 3,300 3,000 54,800 169,880,000
02/10/2023 3,400 0.10 ▲ 2.94 3,300 3,500 3,300 33,500 113,900,000
29/09/2023 3,500 0.30 ▲ 8.57 3,200 3,500 3,200 36,300 127,050,000
28/09/2023 3,200 0.10 ▲ 3.13 3,100 3,300 3,200 60,000 192,000,000
27/09/2023 3,300 -0.10 ▼ -3.03 3,400 3,400 3,000 108,200 357,060,000
26/09/2023 3,300 -0.20 ▼ -6.06 3,500 3,500 3,300 35,300 116,490,000
21/09/2023 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 64,100 243,580,000
20/09/2023 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 69,900 265,620,000
19/09/2023 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
18/09/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 16,800 65,520,000
15/09/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,500 96,800 377,520,000
14/09/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 72,400 282,360,000
13/09/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 81,400 317,460,000
12/09/2023 4,000 0.10 ▲ 2.50 3,900 4,000 3,800 114,500 458,000,000
11/09/2023 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 95,400 381,600,000
08/09/2023 4,100 0.10 ▲ 2.44 4,000 4,100 3,900 131,300 538,330,000
07/09/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 145,800 583,200,000
06/09/2023 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 114,600 458,400,000
05/09/2023 4,000 0.10 ▲ 2.50 3,900 4,100 3,900 102,500 410,000,000
31/08/2023 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 39,500 158,000,000
30/08/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 49,900 199,600,000
29/08/2023 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 54,200 216,800,000
28/08/2023 3,900 0.00 ■■ 0.00 3,900 4,100 3,900 109,700 427,830,000
25/08/2023 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 58,000 232,000,000
24/08/2023 3,900 -0.10 ▼ -2.56 4,000 4,000 3,800 255,800 997,620,000
23/08/2023 3,900 0.00 ■■ 0.00 3,900 4,100 3,900 117,300 457,470,000
22/08/2023 4,000 0.00 ■■ 0.00 4,000 4,100 3,800 86,100 344,400,000
21/08/2023 4,000 -0.10 ▼ -2.50 4,100 4,100 3,900 122,100 488,400,000
18/08/2023 4,100 -0.10 ▼ -2.44 4,200 4,200 4,100 109,200 447,720,000
17/08/2023 4,100 -0.10 ▼ -2.44 4,200 4,300 4,100 133,500 547,350,000
16/08/2023 4,200 4.20 ▲ 100.00 0 4,300 4,200 26,400 110,880,000
15/08/2023 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 191,000 821,300,000
14/08/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 160,300 705,320,000
11/08/2023 4,400 -0.10 ▼ -2.27 4,500 4,500 4,300 196,800 865,920,000
10/08/2023 4,400 -0.30 ▼ -6.82 4,700 4,800 4,400 266,600 1,173,040,000
09/08/2023 4,700 0.20 ▲ 4.26 4,500 4,800 4,500 550,000 2,585,000,000
08/08/2023 4,500 0.20 ▲ 4.44 4,300 4,600 4,400 463,200 2,084,400,000
07/08/2023 4,400 0.30 ▲ 6.82 4,100 4,500 4,000 426,700 1,877,480,000
04/08/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 124,200 509,220,000
03/08/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 164,900 676,090,000
02/08/2023 4,100 -0.10 ▼ -2.44 4,200 4,200 4,000 226,200 927,420,000
01/08/2023 4,100 -0.10 ▼ -2.44 4,200 4,300 4,100 298,100 1,222,210,000
31/07/2023 4,300 0.10 ▲ 2.33 4,200 4,300 4,100 348,800 1,499,840,000
28/07/2023 4,200 -0.10 ▼ -2.38 4,300 4,300 4,100 216,600 909,720,000
27/07/2023 4,300 4.30 ▲ 100.00 0 4,700 4,000 429,400 1,846,420,000
26/07/2023 4,300 0.50 ▲ 11.63 3,800 4,300 3,800 427,800 1,839,540,000
25/07/2023 4,000 0.00 ■■ 0.00 4,000 4,200 3,400 502,000 2,008,000,000
24/07/2023 4,100 0.10 ▲ 2.44 4,000 4,100 3,900 322,100 1,320,610,000
21/07/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 79,700 326,770,000
20/07/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 186,100 763,010,000
19/07/2023 4,100 -0.10 ▼ -2.44 4,200 4,300 3,900 340,000 1,394,000,000
18/07/2023 4,300 0.00 ■■ 0.00 4,300 4,500 4,200 191,300 822,590,000
17/07/2023 4,400 0.20 ▲ 4.55 4,200 4,500 4,200 192,400 846,560,000
14/07/2023 4,300 0.10 ▲ 2.33 4,200 4,400 4,100 227,700 979,110,000
13/07/2023 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 111,900 469,980,000
12/07/2023 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 112,500 472,500,000
11/07/2023 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 152,200 639,240,000
10/07/2023 4,100 0.00 ■■ 0.00 4,100 4,300 4,100 58,400 239,440,000
07/07/2023 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 134,800 566,160,000
06/07/2023 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 77,300 332,390,000
05/07/2023 4,300 0.20 ▲ 4.65 4,100 4,400 4,200 71,800 308,740,000
04/07/2023 4,300 0.20 ▲ 4.65 4,100 4,300 4,000 107,900 463,970,000
03/07/2023 4,100 -0.10 ▼ -2.44 4,200 4,200 4,000 49,600 203,360,000
30/06/2023 4,200 -0.10 ▼ -2.38 4,300 4,300 4,100 71,500 300,300,000
29/06/2023 4,300 -0.10 ▼ -2.33 4,400 4,500 4,200 160,000 688,000,000
28/06/2023 4,400 -0.10 ▼ -2.27 4,500 4,500 4,300 92,400 406,560,000
27/06/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 54,200 243,900,000
26/06/2023 4,600 -0.10 ▼ -2.17 4,700 4,700 4,500 141,000 648,600,000
23/06/2023 4,700 -0.10 ▼ -2.13 4,800 4,900 4,600 226,100 1,062,670,000
22/06/2023 4,700 0.00 ■■ 0.00 4,700 5,000 4,700 111,400 523,580,000
21/06/2023 4,900 4.90 ▲ 100.00 0 4,900 4,600 268,500 1,315,650,000
20/06/2023 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 191,600 881,360,000
19/06/2023 4,600 -0.30 ▼ -6.52 4,900 4,900 4,500 248,400 1,142,640,000
16/06/2023 4,800 -0.20 ▼ -4.17 5,000 5,100 4,700 263,100 1,262,880,000
15/06/2023 4,900 -0.20 ▼ -4.08 5,100 5,100 4,900 255,500 1,251,950,000
14/06/2023 5,000 -0.20 ▼ -4.00 5,200 5,400 4,900 244,000 1,220,000,000
13/06/2023 5,300 0.40 ▲ 7.55 4,900 5,400 4,900 315,000 1,669,500,000
12/06/2023 4,900 -0.30 ▼ -6.12 5,200 5,200 4,800 331,100 1,622,390,000
09/06/2023 5,000 -0.40 ▼ -8.00 5,400 5,500 5,000 293,900 1,469,500,000
08/06/2023 5,200 0.10 ▲ 1.92 5,100 5,700 5,100 251,700 1,308,840,000
07/06/2023 5,100 0.60 ▲ 11.76 4,500 5,100 5,000 379,000 1,932,900,000
06/06/2023 4,700 0.20 ▲ 4.26 4,500 4,800 4,300 365,200 1,716,440,000
05/06/2023 4,600 -0.10 ▼ -2.17 4,700 4,700 4,400 127,100 584,660,000
02/06/2023 4,500 -0.50 ▼ -11.11 5,000 5,200 4,500 217,000 976,500,000
01/06/2023 4,800 0.20 ▲ 4.17 4,600 5,200 4,600 293,200 1,407,360,000
31/05/2023 4,600 0.60 ▲ 13.04 4,000 4,600 4,400 317,100 1,458,660,000
30/05/2023 4,100 0.50 ▲ 12.20 3,600 4,100 3,600 396,000 1,623,600,000
29/05/2023 3,700 0.20 ▲ 5.41 3,500 3,700 3,500 124,600 461,020,000
26/05/2023 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 100,700 352,450,000
25/05/2023 3,400 -0.20 ▼ -5.88 3,600 3,600 3,400 84,900 288,660,000
24/05/2023 3,500 3.50 ▲ 100.00 0 3,700 3,500 117,000 409,500,000
23/05/2023 3,600 -0.10 ▼ -2.78 3,700 3,700 3,600 43,000 154,800,000
22/05/2023 3,700 -0.20 ▼ -5.41 3,900 3,900 3,700 116,300 430,310,000
19/05/2023 3,800 -0.20 ▼ -5.26 4,000 4,000 3,800 87,100 330,980,000
18/05/2023 4,000 0.20 ▲ 5.00 3,800 4,100 3,800 133,300 533,200,000
17/05/2023 3,800 0.10 ▲ 2.63 3,700 3,900 3,700 76,300 289,940,000
16/05/2023 3,800 0.10 ▲ 2.63 3,700 3,800 3,600 73,300 278,540,000
15/05/2023 3,600 -0.10 ▼ -2.78 3,700 4,000 3,600 108,600 390,960,000
12/05/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 23,200 88,160,000
11/05/2023 3,800 0.10 ▲ 2.63 3,700 3,900 3,800 18,500 70,300,000
10/05/2023 3,900 0.10 ▲ 2.56 3,800 3,900 3,700 26,000 101,400,000
09/05/2023 3,800 -0.10 ▼ -2.63 3,900 4,000 3,700 25,000 95,000,000
08/05/2023 3,900 0.10 ▲ 2.56 3,800 4,000 3,700 54,800 213,720,000
05/05/2023 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 50,200 190,760,000
04/05/2023 3,800 -0.20 ▼ -5.26 4,000 4,000 3,800 102,900 391,020,000
28/04/2023 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 37,000 148,000,000
27/04/2023 4,000 0.20 ▲ 5.00 3,800 4,100 3,900 97,500 390,000,000
26/04/2023 3,900 -0.10 ▼ -2.56 4,000 4,000 3,700 116,000 452,400,000
25/04/2023 3,900 -0.20 ▼ -5.13 4,100 4,300 3,900 45,700 178,230,000
24/04/2023 4,100 0.10 ▲ 2.44 4,000 4,200 4,000 75,000 307,500,000
21/04/2023 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 79,400 317,600,000
20/04/2023 3,900 -0.20 ▼ -5.13 4,100 4,300 3,800 106,600 415,740,000
19/04/2023 4,100 0.50 ▲ 12.20 3,600 4,100 3,900 173,000 709,300,000
18/04/2023 3,600 0.40 ▲ 11.11 3,200 3,600 3,400 78,200 281,520,000
17/04/2023 3,300 0.20 ▲ 6.06 3,100 3,400 3,100 181,000 597,300,000
14/04/2023 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 83,100 257,610,000
13/04/2023 3,300 0.20 ▲ 6.06 3,100 3,300 3,000 155,200 512,160,000
12/04/2023 3,100 0.10 ▲ 3.23 3,000 3,200 3,100 91,800 284,580,000
11/04/2023 3,100 0.20 ▲ 6.45 2,900 3,100 2,900 52,200 161,820,000
10/04/2023 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 152,700 458,100,000
07/04/2023 2,900 -0.10 ▼ -3.45 3,000 3,100 2,900 3,200 9,280,000
06/04/2023 3,000 0.20 ▲ 6.67 2,800 3,100 2,800 124,500 373,500,000
05/04/2023 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 28,300 79,240,000
04/04/2023 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 46,300 129,640,000
03/04/2023 2,800 -0.10 ▼ -3.57 2,900 3,000 2,800 32,500 91,000,000
31/03/2023 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 39,300 113,970,000
30/03/2023 3,000 0.20 ▲ 6.67 2,800 3,000 2,900 18,200 54,600,000
29/03/2023 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 7,600 21,280,000
28/03/2023 2,800 0.10 ▲ 3.57 2,700 2,900 2,700 44,600 124,880,000
27/03/2023 2,700 0.00 ■■ 0.00 2,700 2,900 2,700 42,700 115,290,000
24/03/2023 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 10,300 27,810,000
23/03/2023 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 3,700 10,360,000
22/03/2023 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 1,200 3,360,000
21/03/2023 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 500 1,450,000
20/03/2023 3,000 0.20 ▲ 6.67 2,800 3,000 2,700 300 900,000
17/03/2023 2,900 -0.20 ▼ -6.90 3,100 2,900 2,700 10,800 31,320,000
16/03/2023 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 100 310,000
15/03/2023 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 14,400 41,760,000
14/03/2023 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 5,400 15,660,000
13/03/2023 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 3,100 8,990,000
10/03/2023 2,800 -0.10 ▼ -3.57 2,900 2,900 2,700 21,300 59,640,000
09/03/2023 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 13,900 40,310,000
08/03/2023 2,900 0.00 ■■ 0.00 2,900 3,200 2,900 14,500 42,050,000
07/03/2023 2,900 0.10 ▲ 3.45 2,800 3,100 2,900 3,100 8,990,000
06/03/2023 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 26,700 77,430,000
03/03/2023 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10,300 29,870,000
02/03/2023 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 4,500 13,050,000
01/03/2023 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,100 3,300,000
28/02/2023 3,000 0.10 ▲ 3.33 2,900 3,100 3,000 28,500 85,500,000
27/02/2023 2,900 0.00 ■■ 0.00 2,900 3,100 2,900 18,300 53,070,000
24/02/2023 2,900 -0.10 ▼ -3.45 3,000 2,900 2,800 10,900 31,610,000
23/02/2023 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 22,400 67,200,000
22/02/2023 3,000 -0.20 ▼ -6.67 3,200 3,200 3,000 20,300 60,900,000
21/02/2023 3,200 0.10 ▲ 3.13 3,100 3,200 3,200 129,000 412,800,000
20/02/2023 3,200 0.20 ▲ 6.25 3,000 3,200 3,100 25,700 82,240,000
17/02/2023 3,000 0.00 ■■ 0.00 3,000 3,200 2,900 87,600 262,800,000
16/02/2023 3,000 0.20 ▲ 6.67 2,800 3,000 2,900 39,300 117,900,000
15/02/2023 2,900 0.10 ▲ 3.45 2,800 2,900 2,700 44,800 129,920,000
14/02/2023 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 3,300 9,240,000
13/02/2023 2,600 -0.20 ▼ -7.69 2,800 2,800 2,600 27,400 71,240,000
10/02/2023 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 76,000 220,400,000
09/02/2023 2,800 0.10 ▲ 3.57 2,700 2,900 2,800 40,200 112,560,000
08/02/2023 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 24,600 66,420,000
07/02/2023 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 84,600 228,420,000
06/02/2023 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 54,300 146,610,000
03/02/2023 2,700 -0.10 ▼ -3.70 2,800 2,800 2,500 52,200 140,940,000
02/02/2023 2,800 -0.10 ▼ -3.57 2,900 2,900 2,600 46,900 131,320,000
01/02/2023 2,900 -0.10 ▼ -3.45 3,000 3,000 2,800 57,000 165,300,000
31/01/2023 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 14,900 44,700,000
30/01/2023 3,000 0.20 ▲ 6.67 2,800 3,100 2,800 62,700 188,100,000
27/01/2023 2,800 0.10 ▲ 3.57 2,700 2,900 2,700 29,600 82,880,000
19/01/2023 2,900 -0.10 ▼ -3.45 3,000 2,900 2,700 53,600 155,440,000
18/01/2023 2,900 0.10 ▲ 3.45 2,800 3,200 2,700 8,500 24,650,000
17/01/2023 2,800 0.30 ▲ 10.71 2,500 2,800 2,700 79,300 222,040,000
16/01/2023 2,600 0.10 ▲ 3.85 2,500 2,700 2,500 55,000 143,000,000
13/01/2023 2,500 0.10 ▲ 4.00 2,400 2,600 2,400 94,900 237,250,000
12/01/2023 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 20,000 48,000,000
11/01/2023 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 18,300 45,750,000
10/01/2023 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 19,500 48,750,000
09/01/2023 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 3,000 7,500,000
06/01/2023 2,400 -0.10 ▼ -4.17 2,500 2,600 2,400 11,100 26,640,000
05/01/2023 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 3,100 7,750,000
04/01/2023 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 24,100 60,250,000
03/01/2023 2,500 0.10 ▲ 4.00 2,400 2,600 2,400 24,900 62,250,000
30/12/2022 2,400 0.10 ▲ 4.17 2,300 2,400 2,400 5,500 13,200,000
29/12/2022 2,300 0.00 ■■ 0.00 2,300 2,500 2,300 7,500 17,250,000
28/12/2022 2,300 -0.20 ▼ -8.70 2,500 2,500 2,300 141,100 324,530,000
27/12/2022 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 36,400 91,000,000
26/12/2022 2,500 -0.20 ▼ -8.00 2,700 2,700 2,500 15,200 38,000,000
23/12/2022 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 16,400 44,280,000
22/12/2022 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 23,800 64,260,000
21/12/2022 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 12,400 33,480,000
20/12/2022 2,800 -0.10 ▼ -3.57 2,900 2,900 2,600 58,500 163,800,000
19/12/2022 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 25,200 70,560,000
15/12/2022 3,000 -0.10 ▼ -3.33 3,100 3,200 3,000 42,000 126,000,000
14/12/2022 3,200 0.20 ▲ 6.25 3,000 3,200 3,000 10,900 34,880,000
13/12/2022 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 12,800 38,400,000
12/12/2022 3,000 -0.10 ▼ -3.33 3,100 3,100 2,900 41,600 124,800,000
09/12/2022 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 8,800 27,280,000
08/12/2022 3,100 0.00 ■■ 0.00 3,100 3,300 3,000 21,900 67,890,000
07/12/2022 3,100 -0.10 ▼ -3.23 3,200 3,300 3,000 8,700 26,970,000
06/12/2022 3,100 -0.30 ▼ -9.68 3,400 3,300 3,100 56,800 176,080,000
05/12/2022 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 76,700 260,780,000
02/12/2022 3,600 0.20 ▲ 5.56 3,400 3,600 3,200 67,800 244,080,000
01/12/2022 3,400 0.10 ▲ 2.94 3,300 3,600 3,300 135,400 460,360,000
30/11/2022 3,500 0.10 ▲ 2.86 3,400 3,800 3,300 125,700 439,950,000
29/11/2022 3,400 0.20 ▲ 5.88 3,200 3,600 3,200 65,100 221,340,000
28/11/2022 3,200 0.30 ▲ 9.38 2,900 3,200 3,100 34,900 111,680,000
25/11/2022 3,000 0.20 ▲ 6.67 2,800 3,000 2,900 16,500 49,500,000
24/11/2022 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 2,900 8,700,000
23/11/2022 3,100 0.00 ■■ 0.00 3,100 3,100 2,800 4,900 15,190,000
22/11/2022 3,000 -0.10 ▼ -3.33 3,100 3,300 3,000 33,800 101,400,000
21/11/2022 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 26,900 80,700,000
18/11/2022 2,900 0.40 ▲ 13.79 2,500 3,200 2,800 35,000 101,500,000
17/11/2022 2,800 0.30 ▲ 10.71 2,500 2,800 2,700 34,300 96,040,000
16/11/2022 2,600 0.10 ▲ 3.85 2,500 2,800 2,200 118,200 307,320,000
15/11/2022 2,500 -0.40 ▼ -16.00 2,900 2,800 2,500 10,900 27,250,000
14/11/2022 2,900 -0.50 ▼ -17.24 3,400 3,000 2,900 33,400 96,860,000
11/11/2022 3,200 -0.30 ▼ -9.38 3,500 3,500 3,200 24,600 78,720,000
10/11/2022 3,300 -0.50 ▼ -15.15 3,800 4,200 3,300 4,900 16,170,000
09/11/2022 3,800 -0.10 ▼ -2.63 3,900 4,000 3,800 8,000 30,400,000
08/11/2022 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 48,200 187,980,000
07/11/2022 3,800 -0.50 ▼ -13.16 4,300 4,200 3,800 13,400 50,920,000
04/11/2022 4,400 0.00 ■■ 0.00 4,400 4,700 4,100 9,700 42,680,000
03/11/2022 4,400 -0.20 ▼ -4.55 4,600 4,700 4,400 5,500 24,200,000
02/11/2022 4,600 0.10 ▲ 2.17 4,500 4,700 4,600 1,100 5,060,000
01/11/2022 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 7,200 32,400,000
31/10/2022 4,700 0.20 ▲ 4.26 4,500 4,900 4,500 2,800 13,160,000
28/10/2022 4,500 0.00 ■■ 0.00 4,500 5,000 4,500 20,200 90,900,000
27/10/2022 4,800 0.30 ▲ 6.25 4,500 5,100 4,100 20,000 96,000,000
26/10/2022 4,400 -0.40 ▼ -9.09 4,800 5,000 4,400 19,400 85,360,000
25/10/2022 4,800 -0.20 ▼ -4.17 5,000 5,400 4,400 20,900 100,320,000
24/10/2022 5,000 -0.10 ▼ -2.00 5,100 5,700 4,900 52,300 261,500,000
21/10/2022 5,200 -0.10 ▼ -1.92 5,300 5,300 5,000 24,900 129,480,000
20/10/2022 5,400 0.10 ▲ 1.85 5,300 5,500 5,200 13,800 74,520,000
19/10/2022 5,300 -0.10 ▼ -1.89 5,400 5,600 5,200 5,800 30,740,000
18/10/2022 5,400 0.00 ■■ 0.00 5,400 5,600 5,300 11,800 63,720,000
17/10/2022 5,400 0.00 ■■ 0.00 5,400 5,600 5,200 13,100 70,740,000
14/10/2022 5,400 0.10 ▲ 1.85 5,300 5,800 5,300 20,600 111,240,000
13/10/2022 5,300 0.10 ▲ 1.89 5,200 5,600 5,200 18,200 96,460,000
12/10/2022 5,400 0.30 ▲ 5.56 5,100 5,600 5,100 23,400 126,360,000
11/10/2022 5,200 0.00 ■■ 0.00 5,200 5,900 5,000 9,200 47,840,000
07/10/2022 5,300 -0.30 ▼ -5.66 5,600 5,500 5,000 58,300 308,990,000
06/10/2022 5,500 -0.10 ▼ -1.82 5,600 5,900 5,500 45,200 248,600,000
05/10/2022 5,500 0.00 ■■ 0.00 5,500 6,000 5,500 14,200 78,100,000
04/10/2022 5,700 0.30 ▲ 5.26 5,400 6,200 5,000 27,600 157,320,000
03/10/2022 5,500 -0.10 ▼ -1.82 5,600 5,600 5,000 64,000 352,000,000
30/09/2022 5,500 0.00 ■■ 0.00 5,500 5,700 5,400 48,000 264,000,000
29/09/2022 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 10,500 57,750,000
28/09/2022 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 40,200 221,100,000
27/09/2022 5,700 -0.10 ▼ -1.75 5,800 5,800 5,500 95,400 543,780,000
26/09/2022 5,700 -0.60 ▼ -10.53 6,300 6,200 5,600 168,000 957,600,000
23/09/2022 6,100 0.10 ▲ 1.64 6,000 6,600 6,000 157,900 963,190,000
22/09/2022 6,200 0.60 ▲ 9.68 5,600 6,300 5,600 250,800 1,554,960,000
21/09/2022 5,600 0.00 ■■ 0.00 5,600 5,800 5,500 5,900 33,040,000
20/09/2022 5,700 0.10 ▲ 1.75 5,600 5,800 5,600 8,600 49,020,000
19/09/2022 5,600 -0.20 ▼ -3.57 5,800 6,100 5,600 7,000 39,200,000
16/09/2022 5,800 -0.20 ▼ -3.45 6,000 5,900 5,500 6,400 37,120,000
15/09/2022 5,700 -0.20 ▼ -3.51 5,900 6,200 5,700 47,500 270,750,000
14/09/2022 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 61,500 369,000,000
13/09/2022 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 81,300 479,670,000
12/09/2022 6,000 0.40 ▲ 6.67 5,600 6,000 5,800 84,800 508,800,000
09/09/2022 5,800 0.50 ▲ 8.62 5,300 5,900 5,300 86,800 503,440,000
08/09/2022 5,300 -0.10 ▼ -1.89 5,400 5,500 5,200 45,900 243,270,000
07/09/2022 5,400 -0.20 ▼ -3.70 5,600 5,500 5,300 29,400 158,760,000
06/09/2022 5,500 -0.10 ▼ -1.82 5,600 5,700 5,500 16,200 89,100,000
05/09/2022 5,600 0.10 ▲ 1.79 5,500 5,700 5,600 10,500 58,800,000
31/08/2022 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 17,100 95,760,000
30/08/2022 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 21,800 119,900,000
29/08/2022 5,400 -0.20 ▼ -3.70 5,600 5,600 5,400 45,500 245,700,000
26/08/2022 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 29,900 170,430,000
25/08/2022 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 25,500 145,350,000
24/08/2022 5,700 0.00 ■■ 0.00 5,700 5,900 5,600 26,800 152,760,000
23/08/2022 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 19,200 109,440,000
22/08/2022 5,600 -0.20 ▼ -3.57 5,800 5,800 5,500 38,200 213,920,000
19/08/2022 5,700 -0.20 ▼ -3.51 5,900 5,900 5,600 73,400 418,380,000
18/08/2022 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 24,400 143,960,000
17/08/2022 5,800 -0.20 ▼ -3.45 6,000 6,000 5,800 78,700 456,460,000
16/08/2022 6,000 -0.10 ▼ -1.67 6,100 6,100 5,900 17,800 106,800,000
15/08/2022 6,000 -0.30 ▼ -5.00 6,300 6,300 5,900 38,600 231,600,000
12/08/2022 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 22,800 143,640,000
11/08/2022 6,200 0.10 ▲ 1.61 6,100 6,500 6,100 65,400 405,480,000
10/08/2022 6,200 -0.20 ▼ -3.23 6,400 6,300 6,000 75,100 465,620,000
09/08/2022 6,300 -0.30 ▼ -4.76 6,600 6,600 6,100 78,300 493,290,000
08/08/2022 6,700 0.60 ▲ 8.96 6,100 6,900 6,200 89,300 598,310,000
05/08/2022 6,200 0.70 ▲ 11.29 5,500 6,300 5,500 211,900 1,313,780,000
04/08/2022 5,500 0.10 ▲ 1.82 5,400 5,700 5,400 105,900 582,450,000
03/08/2022 5,500 0.10 ▲ 1.82 5,400 5,500 5,300 43,900 241,450,000
02/08/2022 5,500 0.10 ▲ 1.82 5,400 5,600 5,300 32,700 179,850,000
01/08/2022 5,400 0.20 ▲ 3.70 5,200 5,500 5,300 67,900 366,660,000
29/07/2022 5,200 -0.10 ▼ -1.92 5,300 5,500 5,200 86,200 448,240,000
28/07/2022 5,400 0.10 ▲ 1.85 5,300 5,400 5,200 36,000 194,400,000
27/07/2022 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 6,300 32,760,000
26/07/2022 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 14,100 74,730,000
25/07/2022 5,200 -0.20 ▼ -3.85 5,400 5,400 5,200 38,700 201,240,000
22/07/2022 5,400 -0.20 ▼ -3.70 5,600 5,800 5,200 26,300 142,020,000
21/07/2022 5,600 0.20 ▲ 3.57 5,400 5,800 5,400 30,300 169,680,000
20/07/2022 5,400 0.10 ▲ 1.85 5,300 5,700 5,200 159,200 859,680,000
19/07/2022 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 72,200 382,660,000
18/07/2022 5,300 0.20 ▲ 3.77 5,100 5,400 5,200 32,600 172,780,000
15/07/2022 5,300 0.20 ▲ 3.77 5,100 5,300 5,100 132,100 700,130,000
14/07/2022 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 13,500 70,200,000
13/07/2022 5,300 0.10 ▲ 1.89 5,200 5,300 5,100 27,300 144,690,000
12/07/2022 5,300 0.20 ▲ 3.77 5,100 5,300 5,000 34,100 180,730,000
11/07/2022 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 21,800 111,180,000
08/07/2022 5,000 -0.20 ▼ -4.00 5,200 5,300 5,000 28,500 142,500,000
07/07/2022 5,200 0.20 ▲ 3.85 5,000 5,500 4,900 34,000 176,800,000
06/07/2022 5,000 -0.20 ▼ -4.00 5,200 5,200 4,900 17,300 86,500,000
05/07/2022 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 38,200 202,460,000
04/07/2022 5,300 -0.20 ▼ -3.77 5,500 5,400 5,200 87,500 463,750,000
01/07/2022 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 21,400 117,700,000
30/06/2022 5,500 -0.40 ▼ -7.27 5,900 5,600 5,400 89,200 490,600,000
29/06/2022 5,900 0.10 ▲ 1.69 5,800 6,000 5,700 15,300 90,270,000
28/06/2022 5,900 0.70 ▲ 11.86 5,200 5,900 5,500 50,000 295,000,000
27/06/2022 5,600 -0.40 ▼ -7.14 6,000 6,500 5,100 338,600 1,896,160,000
24/06/2022 5,900 -0.20 ▼ -3.39 6,100 6,400 5,900 13,300 78,470,000
23/06/2022 6,000 -0.10 ▼ -1.67 6,100 6,500 6,000 11,500 69,000,000
22/06/2022 6,100 0.60 ▲ 9.84 5,500 6,200 5,900 23,900 145,790,000
21/06/2022 5,600 -0.30 ▼ -5.36 5,900 6,100 5,100 24,700 138,320,000
20/06/2022 6,300 0.30 ▲ 4.76 6,000 6,300 5,700 22,800 143,640,000
17/06/2022 6,000 -0.90 ▼ -15.00 6,900 6,800 5,900 130,500 783,000,000
16/06/2022 7,100 0.30 ▲ 4.23 6,800 7,300 6,600 77,200 548,120,000
15/06/2022 6,600 -0.30 ▼ -4.55 6,900 7,300 6,600 15,800 104,280,000
14/06/2022 6,800 -0.10 ▼ -1.47 6,900 7,300 6,600 14,400 97,920,000
13/06/2022 6,700 -0.80 ▼ -11.94 7,500 7,200 6,700 59,200 396,640,000
10/06/2022 7,400 -0.30 ▼ -4.05 7,700 7,700 7,400 50,500 373,700,000
09/06/2022 7,900 0.00 ■■ 0.00 7,900 8,000 7,600 10,000 79,000,000
08/06/2022 7,900 0.00 ■■ 0.00 7,900 8,100 7,600 48,200 380,780,000
07/06/2022 8,000 -0.20 ▼ -2.50 8,200 8,100 7,600 11,600 92,800,000
06/06/2022 8,200 -0.20 ▼ -2.44 8,400 8,400 8,000 35,600 291,920,000
03/06/2022 8,400 -0.10 ▼ -1.19 8,500 8,500 8,100 15,500 130,200,000
02/06/2022 8,400 0.00 ■■ 0.00 8,400 8,700 8,000 82,700 694,680,000
01/06/2022 8,500 -0.50 ▼ -5.88 9,000 9,000 8,200 79,500 675,750,000
31/05/2022 9,100 -0.10 ▼ -1.10 9,200 9,600 8,800 137,100 1,247,610,000
30/05/2022 9,200 1.10 ▲ 11.96 8,100 9,300 8,300 224,900 2,069,080,000
27/05/2022 8,300 0.90 ▲ 10.84 7,400 8,500 7,400 155,900 1,293,970,000
26/05/2022 7,500 0.40 ▲ 5.33 7,100 7,700 7,100 104,300 782,250,000
25/05/2022 7,200 0.40 ▲ 5.56 6,800 7,400 6,900 42,600 306,720,000
24/05/2022 6,900 -0.10 ▼ -1.45 7,000 7,200 6,800 64,500 445,050,000
23/05/2022 6,900 -0.50 ▼ -7.25 7,400 7,400 6,800 52,000 358,800,000
20/05/2022 7,400 0.10 ▲ 1.35 7,300 7,800 7,200 9,700 71,780,000
19/05/2022 7,200 -0.40 ▼ -5.56 7,600 7,400 7,000 19,900 143,280,000
18/05/2022 7,400 0.00 ■■ 0.00 7,400 7,700 7,400 19,500 144,300,000
17/05/2022 7,300 0.00 ■■ 0.00 7,300 7,500 7,100 16,600 121,180,000
16/05/2022 6,900 0.10 ▲ 1.45 6,800 7,500 6,800 35,700 246,330,000
13/05/2022 7,000 0.00 ■■ 0.00 7,000 7,400 6,600 65,000 455,000,000
12/05/2022 6,700 -1.00 ▼ -14.93 7,700 8,000 6,700 49,200 329,640,000
11/05/2022 7,800 0.20 ▲ 2.56 7,600 8,100 7,600 4,800 37,440,000
10/05/2022 7,700 0.40 ▲ 5.19 7,300 7,800 7,000 36,100 277,970,000
09/05/2022 7,100 -1.20 ▼ -16.90 8,300 7,900 7,100 140,500 997,550,000
29/04/2022 9,400 -0.30 ▼ -3.19 9,700 9,600 8,500 30,600 287,640,000
28/04/2022 9,700 0.00 ■■ 0.00 9,700 10,000 9,400 36,500 354,050,000
27/04/2022 9,800 0.70 ▲ 7.14 9,100 10,000 9,200 20,100 196,980,000
26/04/2022 10,000 1.30 ▲ 13.00 8,700 10,000 8,000 83,800 838,000,000
25/04/2022 9,400 0.90 ▲ 9.57 8,500 9,400 9,000 1,300 12,220,000
23/04/2022 8,600 1.10 ▲ 12.79 7,500 8,600 8,000 15,270 131,322,000
22/04/2022 8,600 1.10 ▲ 12.79 7,500 8,600 8,000 15,270 131,322,000
21/04/2022 7,400 -1.20 ▼ -16.22 8,600 8,000 7,400 11,330 83,842,000
20/04/2022 8,300 -1.30 ▼ -15.66 9,600 9,600 8,200 7,620 63,246,000
19/04/2022 9,700 -0.30 ▼ -3.09 10,000 10,200 9,300 6,350 61,595,000
18/04/2022 9,800 -1.00 ▼ -10.20 10,800 10,900 9,700 9,680 94,864,000
16/04/2022 10,700 -0.30 ▼ -2.80 11,000 11,000 10,500 3,980 42,586,000
15/04/2022 10,700 -0.30 ▼ -2.80 11,000 11,000 10,500 39,800 425,860,000
14/04/2022 11,200 0.30 ▲ 2.68 10,900 11,300 10,800 15,000 168,000,000
13/04/2022 11,200 -0.20 ▼ -1.79 11,400 11,400 10,100 91,900 1,029,280,000
12/04/2022 11,300 -0.20 ▼ -1.77 11,500 11,500 11,200 56,000 632,800,000
08/04/2022 11,200 -0.30 ▼ -2.68 11,500 12,200 11,200 119,400 1,337,280,000
07/04/2022 11,600 -0.10 ▼ -0.86 11,700 11,700 11,400 77,800 902,480,000
06/04/2022 11,600 -0.40 ▼ -3.45 12,000 11,900 11,500 82,300 954,680,000
05/04/2022 11,900 0.00 ■■ 0.00 11,900 12,400 11,700 81,100 965,090,000
04/04/2022 11,900 0.50 ▲ 4.20 11,400 12,000 11,400 321,900 3,830,610,000
01/04/2022 11,600 0.10 ▲ 0.86 11,500 11,600 11,300 85,600 992,960,000
31/03/2022 11,400 -0.20 ▼ -1.75 11,600 11,700 11,400 113,300 1,291,620,000
30/03/2022 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 157,900 1,831,640,000
29/03/2022 11,700 0.10 ▲ 0.85 11,600 11,800 11,500 107,900 1,262,430,000
28/03/2022 11,600 -0.20 ▼ -1.72 11,800 11,900 11,500 127,600 1,480,160,000
25/03/2022 11,900 0.20 ▲ 1.68 11,700 12,000 11,700 112,200 1,335,180,000
24/03/2022 11,700 -0.20 ▼ -1.71 11,900 11,900 11,600 142,000 1,661,400,000
23/03/2022 11,800 -0.50 ▼ -4.24 12,300 12,300 11,800 162,000 1,911,600,000
22/03/2022 12,300 0.30 ▲ 2.44 12,000 13,000 12,100 206,700 2,542,410,000
21/03/2022 12,100 0.20 ▲ 1.65 11,900 12,100 11,800 120,200 1,454,420,000
18/03/2022 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 73,100 862,580,000
17/03/2022 12,000 0.20 ▲ 1.67 11,800 12,000 11,700 101,500 1,218,000,000
16/03/2022 11,800 0.10 ▲ 0.85 11,700 11,900 11,700 68,000 802,400,000
15/03/2022 11,900 0.20 ▲ 1.68 11,700 12,000 11,600 61,200 728,280,000
14/03/2022 11,600 -0.50 ▼ -4.31 12,100 12,000 11,500 150,000 1,740,000,000
11/03/2022 12,100 -0.20 ▼ -1.65 12,300 12,300 12,000 246,600 2,983,860,000
10/03/2022 12,300 0.00 ■■ 0.00 12,300 12,600 12,200 177,400 2,182,020,000
09/03/2022 12,300 -0.20 ▼ -1.63 12,500 12,700 12,100 144,900 1,782,270,000
08/03/2022 12,500 0.60 ▲ 4.80 11,900 13,000 11,700 435,100 5,438,750,000
07/03/2022 11,800 0.20 ▲ 1.69 11,600 12,100 11,700 244,700 2,887,460,000
04/03/2022 11,700 0.20 ▲ 1.71 11,500 11,900 11,400 168,400 1,970,280,000
03/03/2022 11,500 -0.10 ▼ -0.87 11,600 11,800 11,400 105,600 1,214,400,000
02/03/2022 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 89,500 1,038,200,000
01/03/2022 11,700 0.10 ▲ 0.85 11,600 11,800 11,500 64,800 758,160,000
28/02/2022 11,600 0.00 ■■ 0.00 11,600 11,800 11,500 106,900 1,240,040,000
25/02/2022 11,800 0.30 ▲ 2.54 11,500 11,900 11,300 224,500 2,649,100,000
24/02/2022 11,500 -0.50 ▼ -4.35 12,000 11,900 11,200 219,000 2,518,500,000
23/02/2022 12,000 0.20 ▲ 1.67 11,800 12,200 11,900 129,300 1,551,600,000
22/02/2022 11,900 -0.10 ▼ -0.84 12,000 12,000 11,500 112,400 1,337,560,000
21/02/2022 12,100 0.70 ▲ 5.79 11,400 12,400 11,400 163,200 1,974,720,000
18/02/2022 11,400 0.10 ▲ 0.88 11,300 11,500 11,200 76,000 866,400,000
17/02/2022 11,400 0.20 ▲ 1.75 11,200 11,400 11,300 28,300 322,620,000
16/02/2022 11,300 0.20 ▲ 1.77 11,100 11,500 11,100 104,300 1,178,590,000
15/02/2022 11,300 0.00 ■■ 0.00 11,300 11,300 11,100 58,100 656,530,000
14/02/2022 11,300 0.00 ■■ 0.00 11,300 11,600 11,200 35,000 395,500,000
11/02/2022 11,400 -0.20 ▼ -1.75 11,600 11,600 11,000 93,600 1,067,040,000
10/02/2022 11,600 0.10 ▲ 0.86 11,500 11,900 11,400 46,700 541,720,000
09/02/2022 11,600 -0.10 ▼ -0.86 11,700 11,700 11,300 88,700 1,028,920,000
08/02/2022 11,600 0.00 ■■ 0.00 11,600 12,000 11,500 67,400 781,840,000
07/02/2022 11,600 0.50 ▲ 4.31 11,100 11,700 11,200 64,600 749,360,000
28/01/2022 11,300 0.10 ▲ 0.88 11,200 11,500 10,900 119,800 1,353,740,000
27/01/2022 11,000 -0.30 ▼ -2.73 11,300 11,700 11,000 39,500 434,500,000
26/01/2022 11,200 0.20 ▲ 1.79 11,000 11,900 11,100 74,200 831,040,000
25/01/2022 11,100 -0.40 ▼ -3.60 11,500 11,700 10,700 157,600 1,749,360,000
24/01/2022 11,500 -0.80 ▼ -6.96 12,300 12,000 11,000 150,600 1,731,900,000
21/01/2022 12,000 0.10 ▲ 0.83 11,900 12,900 11,800 115,800 1,389,600,000
20/01/2022 12,000 0.90 ▲ 7.50 11,100 12,300 11,300 55,700 668,400,000
19/01/2022 11,200 -0.10 ▼ -0.89 11,300 11,400 10,900 71,700 803,040,000
18/01/2022 10,900 -1.30 ▼ -11.93 12,200 12,100 10,600 197,800 2,156,020,000
17/01/2022 12,200 -0.20 ▼ -1.64 12,400 12,900 11,500 164,400 2,005,680,000
14/01/2022 12,800 0.20 ▲ 1.56 12,600 12,800 11,800 180,700 2,312,960,000
13/01/2022 12,200 -0.50 ▼ -4.10 12,700 13,500 12,000 313,400 3,823,480,000
12/01/2022 12,500 -2.00 ▼ -16.00 14,500 13,700 12,400 604,000 7,550,000,000
11/01/2022 13,700 -1.60 ▼ -11.68 15,300 15,000 13,500 506,900 6,944,530,000
10/01/2022 14,700 1.30 ▲ 8.84 13,400 15,400 14,000 617,500 9,077,250,000
07/01/2022 14,000 1.80 ▲ 12.86 12,200 14,000 12,300 827,700 11,587,800,000
06/01/2022 12,100 -0.30 ▼ -2.48 12,400 12,500 12,100 235,200 2,845,920,000
05/01/2022 12,300 0.20 ▲ 1.63 12,100 12,800 12,000 185,000 2,275,500,000
04/01/2022 12,300 -0.30 ▼ -2.44 12,600 12,500 11,900 311,500 3,831,450,000
31/12/2021 12,500 0.10 ▲ 0.80 12,500 13,100 12,400 135,700 1,696,250,000
30/12/2021 12,800 1.20 ▲ 9.38 11,600 13,000 11,700 326,800 4,183,040,000
29/12/2021 11,700 0.10 ▲ 0.85 11,600 11,800 11,300 171,400 2,005,380,000
22/12/2021 12,900 -0.20 ▼ -1.55 13,100 13,400 12,600 206,000 2,657,400,000
21/12/2021 13,200 0.50 ▲ 3.79 12,700 13,500 12,700 261,100 3,446,520,000
20/12/2021 12,700 -0.20 ▼ -1.57 12,900 12,900 12,600 280,400 3,561,080,000
17/12/2021 12,700 0.10 ▲ 0.79 12,600 13,400 12,400 251,800 3,197,860,000
16/12/2021 12,600 -0.10 ▼ -0.79 12,700 12,900 12,400 211,900 2,669,940,000
15/12/2021 12,500 -1.00 ▼ -8.00 13,500 13,200 12,400 132,800 1,660,000,000
14/12/2021 13,300 1.10 ▲ 8.27 12,200 14,000 12,500 202,800 2,697,240,000
13/12/2021 13,300 -0.10 ▼ -0.75 13,400 14,000 13,200 265,300 3,528,490,000
10/12/2021 13,400 -0.30 ▼ -2.24 13,700 13,600 13,200 179,600 2,406,640,000
09/12/2021 13,600 -0.70 ▼ -5.15 14,300 14,600 13,500 110,400 1,501,440,000
08/12/2021 14,000 0.60 ▲ 4.29 13,400 14,800 13,900 199,200 2,788,800,000
07/12/2021 13,800 0.90 ▲ 6.52 12,900 13,900 12,900 187,100 2,581,980,000
06/12/2021 12,900 -0.60 ▼ -4.65 13,500 13,500 12,500 392,100 5,058,090,000
03/12/2021 13,500 -0.60 ▼ -4.44 14,100 14,100 13,200 466,600 6,299,100,000
02/12/2021 14,000 -0.50 ▼ -3.57 14,500 14,700 13,500 252,900 3,540,600,000
01/12/2021 14,500 -1.20 ▼ -8.28 15,700 15,000 13,900 315,000 4,567,500,000
30/11/2021 15,200 0.80 ▲ 5.26 14,400 16,400 14,500 441,200 6,706,240,000
29/11/2021 14,800 1.40 ▲ 9.46 13,400 15,000 13,000 547,500 8,103,000,000
26/11/2021 13,800 0.70 ▲ 5.07 13,100 14,400 12,800 618,100 8,529,780,000
25/11/2021 13,100 -0.10 ▼ -0.76 13,200 13,600 12,600 367,600 4,815,560,000
24/11/2021 13,200 1.60 ▲ 12.12 11,600 13,300 12,000 903,400 11,924,880,000
23/11/2021 12,100 1.50 ▲ 12.40 10,600 12,100 10,400 418,200 5,060,220,000
22/11/2021 10,100 -1.30 ▼ -12.87 11,400 11,600 10,100 460,100 4,647,010,000
19/11/2021 11,400 -0.90 ▼ -7.89 12,300 12,200 11,100 695,800 7,932,120,000
18/11/2021 12,300 -0.30 ▼ -2.44 12,600 13,000 11,800 323,900 3,983,970,000
17/11/2021 12,600 0.80 ▲ 6.35 11,800 13,200 11,900 373,000 4,699,800,000
16/11/2021 11,900 0.90 ▲ 7.56 11,000 12,600 11,000 628,100 7,474,390,000
15/11/2021 11,100 1.40 ▲ 12.61 9,700 11,100 10,500 534,800 5,936,280,000
12/11/2021 10,000 1.30 ▲ 13.00 8,700 10,000 8,900 655,600 6,556,000,000
11/11/2021 8,800 -0.40 ▼ -4.55 9,200 9,000 7,900 502,700 4,423,760,000
10/11/2021 9,300 -9.20 ▼ -98.92 9,200 0 0 0 0
09/11/2021 9,300 -9.20 ▼ -98.92 9,200 0 0 0 0
08/11/2021 9,300 -9.20 ▼ -98.92 9,200 0 0 0 0
05/11/2021 9,300 0.40 ▲ 4.30 8,900 9,500 9,000 269,000 2,501,700,000
04/11/2021 9,100 -0.10 ▼ -1.10 9,200 9,200 8,600 36,950 336,245,000
03/11/2021 8,900 -1.00 ▼ -11.24 9,900 10,000 8,700 676,600 6,021,740,000
02/11/2021 9,900 0.80 ▲ 8.08 9,100 10,100 9,400 448,800 4,443,120,000
01/11/2021 9,400 1.20 ▲ 12.77 8,200 9,400 8,200 1,266,900 11,908,860,000
29/10/2021 8,300 0.10 ▲ 1.20 8,200 8,400 7,900 431,900 3,584,770,000
28/10/2021 8,300 0.40 ▲ 4.82 7,900 8,400 8,000 456,700 3,790,610,000
27/10/2021 8,100 0.50 ▲ 6.17 7,600 8,300 7,600 80,870 655,047,000
26/10/2021 7,700 0.10 ▲ 1.30 7,600 7,700 7,300 350,900 2,701,930,000
25/10/2021 7,600 0.10 ▲ 1.32 7,500 7,700 7,300 600,100 4,560,760,000
22/10/2021 7,500 -0.40 ▼ -5.33 7,900 7,800 6,800 678,900 5,091,750,000
21/10/2021 8,000 0.30 ▲ 3.75 7,700 8,400 7,600 572,300 4,578,400,000
20/10/2021 7,700 0.70 ▲ 9.09 7,000 8,000 7,100 678,000 5,220,600,000
19/10/2021 7,100 0.40 ▲ 5.63 6,700 7,300 6,700 782,300 5,554,330,000
18/10/2021 6,600 -0.20 ▼ -3.03 6,800 6,800 6,600 202,500 1,336,500,000
15/10/2021 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 248,500 1,689,800,000
14/10/2021 6,800 0.40 ▲ 5.88 6,400 6,900 6,400 426,300 2,898,840,000
13/10/2021 6,500 0.20 ▲ 3.08 6,300 6,500 6,200 253,700 1,649,050,000
12/10/2021 6,300 -0.40 ▼ -6.35 6,700 6,800 6,200 1,281,900 8,075,970,000
11/10/2021 6,600 -0.10 ▼ -1.52 6,700 6,800 6,500 283,700 1,872,420,000
08/10/2021 6,600 -0.20 ▼ -3.03 6,800 6,800 6,600 282,200 1,862,520,000
07/10/2021 6,700 -0.10 ▼ -1.49 6,800 7,000 6,700 192,900 1,292,430,000
06/10/2021 7,000 0.20 ▲ 2.86 6,800 7,200 6,700 268,900 1,882,300,000
05/10/2021 6,800 0.60 ▲ 8.82 6,200 7,000 6,300 202,900 1,379,720,000
04/10/2021 6,400 0.00 ■■ 0.00 6,600 6,400 6,100 353,300 2,261,120,000
01/10/2021 6,500 -0.10 ▼ -1.54 6,600 6,900 6,100 431,300 2,803,450,000
30/09/2021 6,600 -0.20 ▼ -3.03 6,800 6,900 6,400 299,500 1,976,700,000
29/09/2021 6,900 0.40 ▲ 5.80 6,500 7,000 6,500 81,900 565,110,000
28/09/2021 6,600 0.10 ▲ 1.52 7,200 6,800 6,100 199,500 1,316,700,000
27/09/2021 6,400 -0.80 ▼ -12.50 7,200 7,000 6,300 537,100 3,437,440,000
24/09/2021 7,200 -0.60 ▼ -8.33 7,800 7,600 7,000 346,200 2,492,640,000
23/09/2021 7,600 -0.30 ▼ -3.95 7,900 8,500 7,500 438,500 3,332,600,000
22/09/2021 8,100 0.80 ▲ 9.88 7,300 8,200 7,400 732,000 5,929,200,000
21/09/2021 7,600 0.10 ▲ 1.32 7,500 7,700 6,900 353,000 2,682,800,000
20/09/2021 7,500 0.50 ▲ 6.67 7,000 7,900 6,900 501,800 3,763,500,000
17/09/2021 6,900 -1.10 ▼ -15.94 8,000 8,500 6,800 1,521,000 10,494,900,000
16/09/2021 7,900 0.90 ▲ 11.39 7,000 8,000 7,500 771,300 6,093,270,000
15/09/2021 7,000 0.90 ▲ 12.86 6,100 7,000 6,500 629,800 4,408,600,000
14/09/2021 6,200 0.80 ▲ 12.90 5,400 6,200 5,500 1,589,500 9,854,900,000
13/09/2021 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 76,700 414,180,000
10/09/2021 5,400 -0.10 ▼ -1.85 5,500 5,600 5,400 74,800 403,920,000
09/09/2021 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 39,200 211,680,000
08/09/2021 5,500 0.00 ■■ 0.00 5,500 5,600 5,300 62,500 343,750,000
07/09/2021 5,600 0.30 ▲ 5.36 5,300 5,800 5,300 116,800 654,080,000
06/09/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 73,300 388,490,000
01/09/2021 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 28,700 152,110,000
31/08/2021 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 31,100 161,720,000
30/08/2021 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 45,200 230,520,000
27/08/2021 5,100 -0.10 ▼ -1.96 5,200 5,100 5,000 25,500 130,050,000
26/08/2021 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 4,500 22,950,000
25/08/2021 5,300 0.20 ▲ 3.77 5,100 5,300 4,900 700 3,710,000
24/08/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 41,000 213,200,000
23/08/2021 5,200 -0.20 ▼ -3.85 5,400 5,300 5,100 26,400 137,280,000
20/08/2021 5,300 -0.20 ▼ -3.77 5,500 5,500 5,300 40,300 213,590,000
19/08/2021 5,500 0.20 ▲ 3.64 5,300 5,600 5,400 51,500 283,250,000
18/08/2021 5,400 0.10 ▲ 1.85 5,300 5,400 5,300 58,500 315,900,000
17/08/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 52,100 276,130,000
16/08/2021 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 70,300 372,590,000
13/08/2021 5,200 -0.10 ▼ -1.92 5,300 5,400 5,200 16,200 84,240,000
12/08/2021 5,400 0.10 ▲ 1.85 5,300 5,400 5,200 12,900 69,660,000
11/08/2021 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 28,500 151,050,000
10/08/2021 5,400 0.10 ▲ 1.85 5,300 5,400 5,300 30,000 162,000,000
09/08/2021 5,300 0.20 ▲ 3.77 5,100 5,400 5,200 36,700 194,510,000
06/08/2021 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 75,500 392,600,000
05/08/2021 5,100 0.10 ▲ 1.96 5,000 5,200 5,000 28,100 143,310,000
04/08/2021 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 12,300 61,500,000
03/08/2021 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 15,600 78,000,000
02/08/2021 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 25,500 127,500,000
30/07/2021 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 4,700 23,500,000
29/07/2021 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 6,900 34,500,000
28/07/2021 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 16,300 81,500,000
27/07/2021 5,000 0.00 ■■ 0.00 5,000 5,300 4,900 10,700 53,500,000
26/07/2021 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 7,500 38,250,000
23/07/2021 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 28,900 150,280,000
22/07/2021 5,100 -0.20 ▼ -3.92 5,300 5,200 5,100 16,200 82,620,000
21/07/2021 5,500 0.30 ▲ 5.45 5,200 5,600 5,300 2,500 13,750,000
20/07/2021 5,500 0.20 ▲ 3.64 5,300 5,500 5,100 15,100 83,050,000
19/07/2021 5,400 -0.20 ▼ -3.70 5,600 5,500 4,800 3,500 18,900,000
16/07/2021 5,600 0.10 ▲ 1.79 5,500 5,700 5,400 11,200 62,720,000
15/07/2021 5,400 0.40 ▲ 7.41 5,000 5,700 5,400 11,700 63,180,000
14/07/2021 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 28,000 140,000,000
13/07/2021 5,400 0.50 ▲ 9.26 4,900 5,600 4,900 20,000 108,000,000
12/07/2021 4,800 -0.80 ▼ -16.67 5,600 5,500 4,800 86,100 413,280,000
09/07/2021 5,400 -0.30 ▼ -5.56 5,700 5,800 5,400 30,500 164,700,000
08/07/2021 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 24,200 137,940,000
07/07/2021 5,700 -0.10 ▼ -1.75 5,800 5,800 5,600 21,700 123,690,000
06/07/2021 5,800 0.00 ■■ 0.00 5,800 5,900 5,500 87,600 508,080,000
05/07/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 111,300 645,540,000
02/07/2021 5,900 0.20 ▲ 3.39 5,700 6,000 5,700 27,000 159,300,000
01/07/2021 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 110,600 630,420,000
30/06/2021 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 75,800 432,060,000
29/06/2021 5,700 -0.20 ▼ -3.51 5,900 5,900 5,700 105,600 601,920,000
28/06/2021 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 30,000 177,000,000
25/06/2021 5,900 -0.80 ▼ -13.56 6,700 6,600 5,900 149,400 881,460,000
24/06/2021 6,300 -0.30 ▼ -4.76 6,600 6,900 6,200 89,700 565,110,000
23/06/2021 6,600 0.40 ▲ 6.06 6,200 7,100 6,300 298,600 1,970,760,000
22/06/2021 6,300 0.80 ▲ 12.70 5,500 6,300 5,700 252,200 1,588,860,000
21/06/2021 5,800 -0.10 ▼ -1.72 5,900 6,000 5,300 144,300 836,940,000
18/06/2021 5,900 -0.20 ▼ -3.39 6,100 6,100 5,900 160,700 948,130,000
17/06/2021 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 114,800 688,800,000
16/06/2021 6,100 0.20 ▲ 3.28 5,900 6,100 5,900 119,900 731,390,000
15/06/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 6,100 35,990,000
14/06/2021 5,900 -0.10 ▼ -1.69 6,000 6,200 5,900 24,100 142,190,000
11/06/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 31,800 190,800,000
10/06/2021 6,100 0.10 ▲ 1.64 6,000 6,300 5,900 32,100 195,810,000
09/06/2021 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 31,900 191,400,000
08/06/2021 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 23,900 143,400,000
07/06/2021 6,000 -0.10 ▼ -1.67 6,100 6,000 5,800 26,500 159,000,000
04/06/2021 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 41,200 247,200,000
03/06/2021 6,100 0.20 ▲ 3.28 5,900 6,100 5,900 46,000 280,600,000
02/06/2021 6,000 0.10 ▲ 1.67 5,900 6,400 5,900 14,200 85,200,000
01/06/2021 5,900 -0.10 ▼ -1.69 6,000 6,000 5,800 51,400 303,260,000
31/05/2021 5,900 -0.10 ▼ -1.69 6,000 6,400 5,800 96,200 567,580,000
28/05/2021 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 40,700 244,200,000
27/05/2021 6,000 -0.40 ▼ -6.67 6,400 6,300 5,900 79,300 475,800,000
26/05/2021 6,300 -0.30 ▼ -4.76 6,600 6,600 6,300 41,900 263,970,000
25/05/2021 6,600 0.00 ■■ 0.00 6,600 7,000 6,500 44,000 290,400,000
24/05/2021 6,800 0.70 ▲ 10.29 6,100 6,800 6,300 100,100 680,680,000
21/05/2021 6,300 0.60 ▲ 9.52 5,700 6,500 5,800 225,100 1,418,130,000
20/05/2021 5,900 0.20 ▲ 3.39 5,700 5,900 5,600 73,400 433,060,000
19/05/2021 5,800 0.10 ▲ 1.72 5,700 5,800 5,600 68,300 396,140,000
18/05/2021 5,800 0.10 ▲ 1.72 5,700 5,800 5,600 23,700 137,460,000
17/05/2021 5,700 -0.10 ▼ -1.75 5,800 5,900 5,700 33,900 193,230,000
14/05/2021 5,900 0.10 ▲ 1.69 5,800 6,000 5,700 29,500 174,050,000
13/05/2021 5,800 0.10 ▲ 1.72 5,700 6,000 5,700 96,700 560,860,000
12/05/2021 6,000 0.40 ▲ 6.67 5,600 6,000 5,600 56,000 336,000,000
11/05/2021 5,900 0.20 ▲ 3.39 5,700 6,000 5,400 92,200 543,980,000
10/05/2021 5,500 -0.40 ▼ -7.27 5,900 5,900 5,500 122,300 672,650,000
07/05/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 106,100 636,600,000
06/05/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 78,600 471,600,000
05/05/2021 6,000 -0.10 ▼ -1.67 6,100 6,000 5,800 63,800 382,800,000
04/05/2021 6,200 -0.10 ▼ -1.61 6,300 6,200 6,200 60,100 372,620,000
29/04/2021 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 35,000 217,000,000
28/04/2021 6,300 0.30 ▲ 4.76 6,000 6,300 6,000 47,400 298,620,000
27/04/2021 6,000 -0.20 ▼ -3.33 6,200 6,400 5,300 73,700 442,200,000
26/04/2021 6,300 0.20 ▲ 3.17 6,100 6,600 6,100 95,700 602,910,000
23/04/2021 6,300 0.00 ■■ 0.00 6,300 6,500 5,900 72,600 457,380,000
22/04/2021 6,100 -0.50 ▼ -8.20 6,600 6,500 6,000 121,200 739,320,000
20/04/2021 6,700 0.10 ▲ 1.49 6,600 6,700 6,500 54,100 362,470,000
19/04/2021 6,600 -0.20 ▼ -3.03 6,800 6,700 6,400 143,300 945,780,000
16/04/2021 6,800 0.00 ■■ 0.00 6,800 7,500 6,700 113,800 773,840,000
15/04/2021 6,800 -0.20 ▼ -2.94 7,000 7,000 6,500 186,400 1,267,520,000
14/04/2021 7,200 0.00 ■■ 0.00 7,200 7,300 6,800 190,900 1,374,480,000
13/04/2021 7,200 0.20 ▲ 2.78 7,000 7,400 7,000 184,300 1,326,960,000
12/04/2021 7,100 0.30 ▲ 4.23 6,800 7,100 6,800 174,900 1,241,790,000
09/04/2021 7,200 -0.10 ▼ -1.39 7,300 7,300 6,300 237,800 1,712,160,000
08/04/2021 7,600 0.80 ▲ 10.53 6,800 7,800 6,800 62,400 474,240,000
07/04/2021 6,900 0.90 ▲ 13.04 6,000 6,900 6,100 245,200 1,691,880,000
06/04/2021 6,100 0.30 ▲ 4.92 5,800 6,500 5,700 390,900 2,384,490,000
05/04/2021 5,700 -0.10 ▼ -1.75 5,800 5,800 5,700 70,500 401,850,000
02/04/2021 5,700 -0.10 ▼ -1.75 5,800 5,800 5,700 51,000 290,700,000
01/04/2021 5,800 0.10 ▲ 1.72 5,700 5,900 5,600 31,200 180,960,000
31/03/2021 5,700 0.00 ■■ 0.00 5,700 5,900 5,600 43,200 246,240,000
30/03/2021 5,800 -0.10 ▼ -1.72 5,900 5,900 5,500 23,400 135,720,000
29/03/2021 5,900 0.20 ▲ 3.39 5,700 5,900 5,800 12,000 70,800,000
26/03/2021 5,900 -0.20 ▼ -3.39 6,100 6,200 5,500 72,300 426,570,000
25/03/2021 6,000 0.30 ▲ 5.00 5,700 6,300 5,800 61,200 367,200,000
24/03/2021 5,700 -0.20 ▼ -3.51 5,900 5,800 5,500 26,300 149,910,000
23/03/2021 5,900 -0.10 ▼ -1.69 6,000 6,000 5,800 26,000 153,400,000
22/03/2021 6,000 0.10 ▲ 1.67 5,900 6,200 5,900 24,700 148,200,000
19/03/2021 6,100 0.60 ▲ 9.84 5,500 6,100 5,600 54,400 331,840,000
18/03/2021 5,600 0.10 ▲ 1.79 5,500 5,700 5,400 48,900 273,840,000
17/03/2021 5,500 -0.10 ▼ -1.82 5,600 5,600 5,200 23,700 130,350,000
16/03/2021 5,700 -0.30 ▼ -5.26 6,000 5,900 5,500 46,500 265,050,000
15/03/2021 5,800 0.10 ▲ 1.72 5,700 6,500 5,800 92,300 535,340,000
12/03/2021 5,800 0.70 ▲ 12.07 5,100 5,800 5,300 141,700 821,860,000
11/03/2021 5,300 0.20 ▲ 3.77 5,100 5,300 5,000 44,600 236,380,000
10/03/2021 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 45,400 236,080,000
09/03/2021 5,200 -0.10 ▼ -1.92 5,300 5,200 5,100 46,700 242,840,000
08/03/2021 5,300 0.10 ▲ 1.89 5,200 5,400 5,200 27,100 143,630,000
05/03/2021 5,300 0.10 ▲ 1.89 5,200 5,400 5,000 27,600 146,280,000
04/03/2021 5,100 0.00 ■■ 0.00 5,100 5,400 5,100 1,600 8,160,000
03/03/2021 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 16,000 81,600,000
02/03/2021 5,000 0.00 ■■ 0.00 5,000 5,300 5,000 37,500 187,500,000
01/03/2021 5,000 0.10 ▲ 2.00 4,900 5,100 4,800 17,500 87,500,000
26/02/2021 5,100 0.10 ▲ 1.96 5,000 5,100 4,700 21,500 109,650,000
25/02/2021 5,100 0.50 ▲ 9.80 4,600 5,200 4,600 106,200 541,620,000
24/02/2021 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 71,700 329,820,000
23/02/2021 4,600 0.10 ▲ 2.17 4,500 4,800 4,500 93,900 431,940,000
22/02/2021 4,600 0.20 ▲ 4.35 4,400 4,600 4,500 67,700 311,420,000
19/02/2021 4,400 -0.10 ▼ -2.27 4,500 4,500 4,400 15,200 66,880,000
18/02/2021 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 94,900 427,050,000
17/02/2021 4,400 0.00 ■■ 0.00 4,400 4,900 4,400 38,500 169,400,000
09/02/2021 4,400 0.20 ▲ 4.55 4,200 4,500 4,200 7,000 30,800,000
08/02/2021 4,200 -0.20 ▼ -4.76 4,300 4,700 4,200 15,100 63,420,000
05/02/2021 4,400 0.10 ▲ 2.27 4,300 4,800 4,400 16,700 73,480,000
04/01/2021 3,400 0.20 ▲ 5.88 3,200 3,400 2,800 38,800 131,920,000
31/12/2020 3,200 0.10 ▲ 3.13 3,100 3,200 3,200 16,300 52,160,000
30/12/2020 3,200 -0.20 ▼ -6.25 3,400 3,300 3,000 5,500 17,600,000
29/12/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 80 272,000
28/12/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,000 260 884,000
27/12/2020 3,400 0.30 ▲ 8.82 3,100 3,400 3,300 240 816,000
25/12/2020 3,400 0.30 ▲ 8.82 3,100 3,400 3,300 240 816,000
24/12/2020 3,300 -0.10 ▼ -3.03 3,400 3,300 3,000 570 1,881,000
23/12/2020 3,300 -0.30 ▼ -9.09 3,600 3,600 3,300 2,260 7,458,000
22/12/2020 3,700 0.40 ▲ 10.81 3,300 3,700 3,400 2,730 10,101,000
21/12/2020 3,500 0.40 ▲ 11.43 3,100 3,500 3,100 2,570 8,995,000
20/12/2020 3,100 0.10 ▲ 3.23 3,000 3,200 3,000 1,210 3,751,000
18/12/2020 3,100 0.10 ▲ 3.23 3,000 3,200 3,000 1,210 3,751,000
17/12/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 310 930,000
16/12/2020 3,100 0.20 ▲ 6.45 2,900 3,100 2,900 60 186,000
15/12/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,440 4,176,000
14/12/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 2,780 8,062,000
13/12/2020 2,900 0.20 ▲ 6.90 2,700 2,900 2,700 2,170 6,293,000
11/12/2020 2,900 0.20 ▲ 6.90 2,700 2,900 2,700 2,170 6,293,000
10/12/2020 2,700 -0.20 ▼ -7.41 2,900 3,200 2,700 2,640 7,128,000
09/12/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 30 87,000
08/12/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 2,680 7,772,000
07/12/2020 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 1,370 3,973,000
04/12/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 5,600 15,680,000
03/12/2020 2,700 -0.10 ▼ -3.70 2,800 2,800 2,600 3,520 9,504,000
02/12/2020 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 1,480 4,144,000
01/12/2020 2,900 0.10 ▲ 3.45 2,800 2,900 2,700 250 725,000
30/11/2020 2,700 0.00 ■■ 0.00 2,700 2,900 2,700 42,700 115,290,000
27/11/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 8,400 22,680,000
26/11/2020 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 5,600 15,120,000
25/11/2020 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 54,800 147,960,000
24/11/2020 2,800 0.00 ■■ 0.00 2,800 3,000 2,700 67,000 187,600,000
23/11/2020 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 40,600 113,680,000
20/11/2020 2,700 0.10 ▲ 3.70 2,600 2,800 2,700 50,300 135,810,000
19/11/2020 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 20,500 53,300,000
18/11/2020 2,500 -0.30 ▼ -12.00 2,800 2,900 2,500 4,120 10,300,000
17/11/2020 2,800 0.10 ▲ 3.57 2,700 2,800 2,600 2,730 7,644,000
16/11/2020 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 1,710 4,617,000
13/11/2020 2,600 -0.20 ▼ -7.69 2,800 3,000 2,600 420 1,092,000
12/11/2020 2,800 0.20 ▲ 7.14 2,600 2,900 2,700 1,550 4,340,000
11/11/2020 2,600 -0.10 ▼ -3.85 2,700 2,700 2,500 3,880 10,088,000
10/11/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 350 945,000
09/11/2020 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 1,560 4,056,000
06/11/2020 2,500 -0.30 ▼ -12.00 2,800 2,800 2,500 320 800,000
05/11/2020 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 100 280,000
04/11/2020 2,700 0.30 ▲ 11.11 2,400 2,700 2,500 2,040 5,508,000
03/11/2020 2,700 0.10 ▲ 3.70 2,600 2,900 2,400 12,330 33,291,000
02/11/2020 2,900 0.30 ▲ 10.34 2,600 2,900 2,500 1,250 3,625,000
30/10/2020 2,600 -0.40 ▼ -15.38 3,000 3,400 2,600 150,500 391,300,000
29/10/2020 3,000 -0.50 ▼ -16.67 3,500 3,200 3,000 33,200 99,600,000
28/10/2020 3,400 -3.50 ▼ -102.94 3,500 0 0 0 0
27/10/2020 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 340 1,156,000
26/10/2020 3,400 0.10 ▲ 2.94 3,300 3,500 3,400 980 3,332,000
23/10/2020 3,500 0.20 ▲ 5.71 3,300 3,500 3,200 2,420 8,470,000
22/10/2020 3,300 0.20 ▲ 6.06 3,100 3,300 2,800 640 2,112,000
21/10/2020 3,300 0.20 ▲ 6.06 3,100 3,400 2,700 5,900 19,470,000
20/10/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,000 2,080 7,072,000
19/10/2020 3,400 -0.10 ▼ -2.94 3,500 3,500 3,000 890 3,026,000
16/10/2020 3,500 0.10 ▲ 2.86 3,400 3,500 3,300 1,870 6,545,000
15/10/2020 3,400 0.00 ■■ 0.00 3,400 3,900 2,900 56,500 192,100,000
14/10/2020 3,400 0.40 ▲ 11.76 3,000 3,400 3,200 9,980 33,932,000
13/10/2020 3,100 0.40 ▲ 12.90 2,700 3,100 2,800 177,400 549,940,000
12/10/2020 2,800 0.30 ▲ 10.71 2,500 2,800 2,500 4,310 12,068,000
09/10/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 200 500,000
08/10/2020 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 2,730 6,552,000
07/10/2020 2,500 0.10 ▲ 4.00 2,400 2,500 2,500 130 325,000
06/10/2020 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 9,500 22,800,000
05/10/2020 2,400 -0.20 ▼ -8.33 2,600 2,500 2,300 47,600 114,240,000
02/10/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 1,660 4,482,000
01/10/2020 2,600 0.30 ▲ 11.54 2,300 2,600 2,500 6,100 15,860,000
30/09/2020 2,400 -0.20 ▼ -8.33 2,600 2,600 2,300 8,880 21,312,000
29/09/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 430 1,118,000
28/09/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 18,100 48,870,000
25/09/2020 2,500 -0.30 ▼ -12.00 2,800 2,800 2,500 8,500 21,250,000
24/09/2020 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 3,420 9,576,000
23/09/2020 2,900 0.30 ▲ 10.34 2,600 2,900 2,700 1,890 5,481,000
22/09/2020 2,700 0.30 ▲ 11.11 2,400 2,700 2,600 6,480 17,496,000
21/09/2020 2,700 0.30 ▲ 11.11 2,400 2,700 2,300 52,800 142,560,000
18/09/2020 2,500 0.20 ▲ 8.00 2,300 2,500 2,400 750 1,875,000
17/09/2020 2,300 0.00 ■■ 0.00 2,300 2,500 2,200 2,380 5,474,000
16/09/2020 2,600 0.10 ▲ 3.85 2,500 2,800 2,300 22,900 59,540,000
15/09/2020 2,500 -0.40 ▼ -16.00 2,900 2,700 2,500 3,900 9,750,000
14/09/2020 2,800 -0.40 ▼ -14.29 3,200 2,900 2,800 880 2,464,000
11/09/2020 3,900 0.50 ▲ 12.82 3,400 3,900 2,900 13,900 54,210,000
10/09/2020 3,100 0.00 ■■ 0.00 3,100 3,500 3,100 210 651,000
09/09/2020 3,100 0.40 ▲ 12.90 2,700 3,100 2,800 31,000 96,100,000
08/09/2020 2,800 0.30 ▲ 10.71 2,500 2,800 2,600 2,590 7,252,000
07/09/2020 2,600 0.10 ▲ 3.85 2,500 2,800 2,300 1,600 4,160,000
04/09/2020 2,500 -0.20 ▼ -8.00 2,700 2,600 2,500 230 575,000
03/09/2020 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 160 416,000
01/09/2020 2,500 -0.10 ▼ -4.00 2,600 2,700 2,500 480 1,200,000
31/08/2020 2,500 -0.10 ▼ -4.00 2,600 2,700 2,500 250 625,000
28/08/2020 2,500 0.00 ■■ 0.00 2,500 2,700 2,500 1,000 2,500,000
27/08/2020 2,600 0.30 ▲ 11.54 2,300 2,600 2,400 14,400 37,440,000
26/08/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 490 1,127,000
25/08/2020 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 680 1,632,000
24/08/2020 2,400 0.00 ■■ 0.00 2,400 2,500 2,100 15,900 38,160,000
21/08/2020 2,400 0.00 ■■ 0.00 2,400 2,600 2,300 64,200 154,080,000
20/08/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,400 100 240,000
19/08/2020 2,300 -0.20 ▼ -8.70 2,500 2,400 2,300 230 529,000
18/08/2020 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
17/08/2020 2,500 0.20 ▲ 8.00 2,300 2,500 2,500 200 500,000
14/08/2020 2,300 0.00 ■■ 0.00 2,300 2,600 2,300 150 345,000
13/08/2020 2,200 -0.10 ▼ -4.55 2,300 2,400 2,200 350 770,000
12/08/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 670 1,608,000
11/08/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 200 480,000
10/08/2020 2,400 0.30 ▲ 12.50 2,100 2,400 2,300 1,600 3,840,000
07/08/2020 2,400 0.10 ▲ 4.17 2,300 2,600 2,000 21,800 52,320,000
06/08/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 30 69,000
05/08/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 340 782,000
04/08/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 60 144,000
03/08/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 1,000 2,400,000
31/07/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 40 92,000
30/07/2020 2,400 0.20 ▲ 8.33 2,200 2,400 2,000 3,600 8,640,000
29/07/2020 2,100 -0.20 ▼ -9.52 2,300 2,300 2,100 70 147,000
28/07/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,100 190 456,000
27/07/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 2,000 4,800,000
24/07/2020 2,500 0.10 ▲ 4.00 2,400 2,500 2,100 150 375,000
23/07/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,400 100 240,000
22/07/2020 2,300 0.00 ■■ 0.00 2,300 2,500 2,300 510 1,173,000
21/07/2020 2,300 0.00 ■■ 0.00 2,300 2,500 2,300 160 368,000
20/07/2020 2,500 -0.10 ▼ -4.00 2,600 2,500 2,300 4,480 11,200,000
17/07/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,100 2,860,000
16/07/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 400 1,040,000
15/07/2020 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
14/07/2020 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 3,400 8,840,000
13/07/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 1,250 3,125,000
10/07/2020 2,500 -0.10 ▼ -4.00 2,600 2,500 2,500 300 750,000
09/07/2020 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 30 78,000
08/07/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
07/07/2020 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 1,000 2,700,000
06/07/2020 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 930 2,418,000
03/07/2020 2,500 -0.10 ▼ -4.00 2,600 2,500 2,500 270 675,000
02/07/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 70 182,000
01/07/2020 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 300 780,000
30/06/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 200 500,000
29/06/2020 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 320 768,000
26/06/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 630 1,575,000
25/06/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 6,800 17,000,000
24/06/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,200 3,000,000
23/06/2020 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 6,200 15,500,000
22/06/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 3,600 9,360,000
19/06/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 1,200 3,240,000
18/06/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,700 10 27,000
17/06/2020 2,700 0.20 ▲ 7.41 2,500 2,700 2,600 380 1,026,000
16/06/2020 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 1,380 3,450,000
15/06/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
12/06/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 200 520,000
11/06/2020 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 1,130 2,938,000
10/06/2020 2,700 0.30 ▲ 11.11 2,400 2,700 2,500 210 567,000
09/06/2020 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 190 456,000
08/06/2020 2,500 -0.10 ▼ -4.00 2,600 2,700 2,500 13,700 34,250,000
06/06/2020 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 20 52,000
05/06/2020 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 20 52,000
04/06/2020 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 1,390 3,475,000
03/06/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
02/06/2020 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 420 1,092,000
01/06/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 110 275,000
31/05/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 20 50,000
29/05/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 20 50,000
28/05/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 100 250,000
27/05/2020 2,500 -0.10 ▼ -4.00 2,600 2,500 2,400 100 250,000
26/05/2020 2,600 -0.10 ▼ -3.85 2,700 2,600 2,500 100 260,000
25/05/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,700 50 135,000
24/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 130 338,000
22/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 130 338,000
21/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 390 1,014,000
20/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 310 806,000
19/05/2020 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 620 1,612,000
18/05/2020 2,500 -0.20 ▼ -8.00 2,700 2,900 2,500 2,880 7,200,000
17/05/2020 2,600 0.10 ▲ 3.85 2,500 2,700 2,600 110 286,000
15/05/2020 2,600 0.10 ▲ 3.85 2,500 2,700 2,600 110 286,000
14/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 130 338,000
13/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 200 520,000
12/05/2020 2,700 -2.60 ▼ -96.30 2,600 0 0 0 0
11/05/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 1,050 2,835,000
10/05/2020 2,600 -0.10 ▼ -3.85 2,700 2,700 2,500 940 2,444,000
08/05/2020 2,600 -0.10 ▼ -3.85 2,700 2,700 2,500 940 2,444,000
07/05/2020 2,600 0.10 ▲ 3.85 2,500 2,800 2,600 1,390 3,614,000
06/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 1,070 2,782,000
05/05/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
04/05/2020 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 90 234,000
29/04/2020 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
28/04/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 150 405,000
27/04/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 30 81,000
26/04/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 20 52,000
24/04/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 20 52,000
23/04/2020 2,600 0.00 ■■ 0.00 2,600 2,800 2,500 100 260,000
22/04/2020 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 310 806,000
21/04/2020 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 20 48,000
20/04/2020 2,500 -0.10 ▼ -4.00 2,600 2,500 2,400 820 2,050,000
19/04/2020 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 20 52,000
17/04/2020 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 20 52,000
16/04/2020 2,500 0.20 ▲ 8.00 2,300 2,500 2,500 400 1,000,000
15/04/2020 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 340 782,000
14/04/2020 2,300 -0.40 ▼ -17.39 2,700 2,600 2,300 470 1,081,000
13/04/2020 2,600 -0.20 ▼ -7.69 2,800 2,800 2,600 910 2,366,000
10/04/2020 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
09/04/2020 2,800 0.20 ▲ 7.14 2,600 2,800 2,700 30 84,000
08/04/2020 2,800 0.20 ▲ 7.14 2,600 2,800 2,700 30 84,000
07/04/2020 2,600 -0.30 ▼ -11.54 2,900 3,000 2,600 1,030 2,678,000
06/04/2020 2,900 0.10 ▲ 3.45 2,800 2,900 2,900 110 319,000
05/04/2020 2,800 0.30 ▲ 10.71 2,500 2,800 2,800 10 28,000
03/04/2020 2,800 0.30 ▲ 10.71 2,500 2,800 2,800 10 28,000
02/04/2020 2,600 0.30 ▲ 11.54 2,300 2,600 2,300 180 468,000
01/04/2020 2,600 0.30 ▲ 11.54 2,300 2,600 2,300 180 468,000
31/03/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 640 1,472,000
30/03/2020 2,300 -0.30 ▼ -13.04 2,600 2,800 2,300 230 529,000
27/03/2020 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
26/03/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
25/03/2020 2,600 0.20 ▲ 7.69 2,400 2,600 2,600 380 988,000
24/03/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,400 50 120,000
23/03/2020 2,400 -0.10 ▼ -4.17 2,500 2,500 2,300 770 1,848,000
22/03/2020 2,500 -0.10 ▼ -4.00 2,600 2,500 2,500 220 550,000
20/03/2020 2,500 -0.10 ▼ -4.00 2,600 2,500 2,500 220 550,000
19/03/2020 2,600 -0.10 ▼ -3.85 2,700 2,700 2,500 800 2,080,000
18/03/2020 2,700 0.30 ▲ 11.11 2,400 2,700 2,400 2,240 6,048,000
17/03/2020 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 220 506,000
16/03/2020 2,300 -0.10 ▼ -4.35 2,400 2,300 2,300 100 230,000
13/03/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 15,700 37,680,000
12/03/2020 2,500 -0.10 ▼ -4.00 2,600 2,500 2,400 2,700 6,750,000
11/03/2020 2,700 0.30 ▲ 11.11 2,400 2,700 2,400 8,500 22,950,000
10/03/2020 2,500 -0.10 ▼ -4.00 2,600 2,500 2,300 4,080 10,200,000
09/03/2020 2,500 -0.40 ▼ -16.00 2,900 2,900 2,500 5,600 14,000,000
06/03/2020 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 8,000 23,200,000
05/03/2020 3,000 -0.10 ▼ -3.33 3,100 3,200 3,000 1,650 4,950,000
04/03/2020 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 190 589,000
03/03/2020 3,000 0.10 ▲ 3.33 2,900 3,300 2,800 2,030 6,090,000
02/03/2020 2,900 -0.20 ▼ -6.90 3,100 2,900 2,900 450 1,305,000
28/02/2020 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 1,630 5,053,000
27/02/2020 3,200 0.10 ▲ 3.13 3,100 3,300 3,200 360 1,152,000
26/02/2020 3,200 0.10 ▲ 3.13 3,100 3,400 3,100 1,700 5,440,000
25/02/2020 3,000 0.10 ▲ 3.33 2,900 3,200 3,000 32,900 98,700,000
24/02/2020 2,900 -0.30 ▼ -10.34 3,200 3,000 2,900 1,460 4,234,000
21/02/2020 3,300 0.30 ▲ 9.09 3,000 3,300 3,000 11,800 38,940,000
20/02/2020 3,100 0.20 ▲ 6.45 2,900 3,100 2,800 1,190 3,689,000
19/02/2020 3,000 0.20 ▲ 6.67 2,800 3,100 2,800 2,030 6,090,000
18/02/2020 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 3,570 10,353,000
17/02/2020 2,900 -0.20 ▼ -6.90 3,100 3,200 2,700 44,600 129,340,000
15/02/2020 3,100 0.10 ▲ 3.23 3,000 3,200 2,900 230 713,000
14/02/2020 3,100 0.10 ▲ 3.23 3,000 3,200 2,900 230 713,000
13/02/2020 3,000 -0.20 ▼ -6.67 3,200 3,500 2,900 1,410 4,230,000
12/02/2020 3,500 0.20 ▲ 5.71 3,300 3,600 2,900 810 2,835,000
11/02/2020 3,400 0.10 ▲ 2.94 3,300 3,700 3,300 560 1,904,000
10/02/2020 3,300 -0.30 ▼ -9.09 3,600 3,400 3,300 1,460 4,818,000
09/02/2020 3,500 0.00 ■■ 0.00 3,500 3,900 3,400 1,510 5,285,000
07/02/2020 3,500 0.00 ■■ 0.00 3,500 3,900 3,400 1,510 5,285,000
06/02/2020 3,600 0.40 ▲ 11.11 3,200 3,600 3,400 9,850 35,460,000
05/02/2020 3,100 0.20 ▲ 6.45 2,900 3,300 3,100 3,790 11,749,000
04/02/2020 3,100 0.40 ▲ 12.90 2,700 3,100 2,800 2,910 9,021,000
03/02/2020 2,800 0.00 ■■ 0.00 2,800 2,800 2,500 2,080 5,824,000
02/02/2020 2,800 -0.20 ▼ -7.14 3,000 2,800 2,800 570 1,596,000
31/01/2020 2,800 -0.20 ▼ -7.14 3,000 2,800 2,800 570 1,596,000
30/01/2020 2,900 -0.40 ▼ -13.79 3,300 3,000 2,900 1,900 5,510,000
29/01/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,100 560 1,904,000
28/01/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,100 560 1,904,000
27/01/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,100 560 1,904,000
26/01/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,100 560 1,904,000
24/01/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,100 560 1,904,000
23/01/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,100 560 1,904,000
22/01/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,100 560 1,904,000
21/01/2020 3,100 -0.20 ▼ -6.45 3,300 3,400 3,100 16,500 51,150,000
20/01/2020 3,400 0.40 ▲ 11.76 3,000 3,400 2,800 9,600 32,640,000
17/01/2020 2,900 -0.10 ▼ -3.45 2,700 3,200 2,800 9,900 28,710,000
16/01/2020 3,100 0.40 ▲ 12.90 2,700 3,100 2,800 17,400 53,940,000
15/01/2020 2,700 0.00 ■■ 0.00 2,700 3,000 2,700 12,700 34,290,000
14/01/2020 2,700 -0.20 ▼ -7.41 2,900 2,700 2,500 3,000 8,100,000
13/01/2020 2,900 -0.40 ▼ -13.79 3,300 3,300 2,900 5,560 16,124,000
10/01/2020 3,400 0.30 ▲ 8.82 3,100 3,400 2,800 560 1,904,000
09/01/2020 3,400 0.10 ▲ 2.94 3,300 3,400 2,900 1,620 5,508,000
08/01/2020 3,300 0.40 ▲ 12.12 2,900 3,300 3,300 8,900 29,370,000
07/01/2020 2,900 0.30 ▲ 10.34 2,600 2,900 2,900 1,350 3,915,000
06/01/2020 2,700 0.30 ▲ 11.11 2,400 2,700 2,300 2,270 6,129,000
03/01/2020 2,700 0.00 ■■ 0.00 2,700 2,800 2,300 3,020 8,154,000
02/01/2020 2,600 0.10 ▲ 3.85 2,500 2,700 2,600 600 1,560,000
31/12/2019 2,300 -0.30 ▼ -13.04 2,600 2,800 2,300 30,300 69,690,000
30/12/2019 2,800 -0.10 ▼ -3.57 2,900 3,200 2,500 4,650 13,020,000
27/12/2019 2,900 0.30 ▲ 10.34 2,600 2,900 2,800 3,860 11,194,000
26/12/2019 2,600 -0.30 ▼ -11.54 2,900 3,000 2,500 78,300 203,580,000
25/12/2019 2,800 -0.40 ▼ -14.29 3,200 3,500 2,800 6,520 18,256,000
24/12/2019 3,200 -0.50 ▼ -15.63 3,700 3,500 3,200 11,830 37,856,000
23/12/2019 4,000 0.20 ▲ 5.00 3,800 4,300 3,300 5,480 21,920,000
20/12/2019 3,900 -0.40 ▼ -10.26 4,300 4,200 3,700 9,160 35,724,000
19/12/2019 4,000 -0.60 ▼ -15.00 4,600 5,100 4,000 18,280 73,120,000
18/12/2019 4,600 0.60 ▲ 13.04 4,000 4,600 4,500 33,290 153,134,000
17/12/2019 4,000 0.50 ▲ 12.50 3,500 4,000 3,700 10,980 43,920,000
16/12/2019 3,700 0.40 ▲ 10.81 3,300 3,700 3,000 126,200 466,940,000
13/12/2019 3,100 0.10 ▲ 3.23 3,000 3,400 3,100 207,700 643,870,000
12/12/2019 3,100 0.40 ▲ 12.90 2,700 3,100 2,900 4,430 13,733,000
11/12/2019 2,700 0.30 ▲ 11.11 2,400 2,700 2,600 13,390 36,153,000
10/12/2019 2,400 0.30 ▲ 12.50 2,100 2,400 2,100 10,010 24,024,000
09/12/2019 2,300 0.20 ▲ 8.70 2,100 2,300 1,900 142,600 327,980,000
06/12/2019 2,100 0.00 ■■ 0.00 2,100 2,400 1,800 15,350 32,235,000
05/12/2019 2,100 0.20 ▲ 9.52 1,900 2,100 2,000 5,580 11,718,000
04/12/2019 1,900 0.20 ▲ 10.53 1,700 1,900 1,900 69,300 131,670,000
03/12/2019 1,800 0.20 ▲ 11.11 1,600 1,800 1,700 17,060 30,708,000
02/12/2019 1,700 0.20 ▲ 11.76 1,500 1,700 1,500 40,200 68,340,000
29/11/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 58,600 93,760,000
28/11/2019 1,600 -0.20 ▼ -12.50 1,800 1,700 1,600 31,500 50,400,000
27/11/2019 1,700 0.00 ■■ 0.00 1,700 1,900 1,700 140,900 239,530,000
26/11/2019 1,700 0.20 ▲ 11.76 1,500 1,700 1,600 112,400 191,080,000
25/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 560 840,000
22/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 8,000 12,000,000
21/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 7,600 11,400,000
20/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 100 150,000
19/11/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,300 2,200 3,300,000
18/11/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 1,250 1,750,000
15/11/2019 1,400 -0.10 ▼ -7.14 1,500 1,400 1,400 350 490,000
14/11/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,500 100 150,000
13/11/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 860 1,290,000
12/11/2019 1,400 -1.50 ▼ -107.14 1,500 0 0 0 0
11/11/2019 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 20 28,000
08/11/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 510 714,000
07/11/2019 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 1,100 1,540,000
06/11/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 50 70,000
05/11/2019 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 17,400 24,360,000
04/11/2019 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 40 56,000
01/11/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 990 1,386,000
31/10/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 6,200 8,680,000
30/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 1,400 2,100,000
29/10/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,500 1,040 1,560,000
28/10/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 3,540 5,310,000
25/10/2019 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 7,200 10,800,000
24/10/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 300 420,000
23/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 1,710 2,565,000
22/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 1,050 1,575,000
21/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 1,530 2,295,000
18/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 2,920 4,380,000
17/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 870 1,305,000
16/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 390 585,000
15/10/2019 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 4,310 6,465,000
14/10/2019 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 2,700 4,050,000
11/10/2019 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 48,900 73,350,000
10/10/2019 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 2,030 3,248,000
09/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 16,300 24,450,000
08/10/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,300 10,080 15,120,000
07/10/2019 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 2,280 3,420,000
04/10/2019 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 1,030 1,545,000
03/10/2019 1,500 -0.10 ▼ -6.67 1,600 1,500 1,500 5,000 7,500,000
02/10/2019 1,600 0.10 ▲ 6.25 1,500 1,600 1,600 40 64,000
01/10/2019 1,500 -0.10 ▼ -6.67 1,600 1,500 1,500 890 1,335,000
30/09/2019 1,700 0.20 ▲ 11.76 1,500 1,700 1,600 2,630 4,471,000
27/09/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 10 15,000
26/09/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 1,210 1,815,000
25/09/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 60 90,000
24/09/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 760 1,140,000
23/09/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 50 80,000
20/09/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 50 80,000
19/09/2019 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 90 144,000
18/09/2019 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 2,900 4,350,000
17/09/2019 1,500 -0.10 ▼ -6.67 1,600 1,500 1,500 15,700 23,550,000
16/09/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 300 480,000
13/09/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 110 176,000
12/09/2019 1,600 0.20 ▲ 12.50 1,400 1,600 1,500 24,800 39,680,000
11/09/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 710 1,065,000
10/09/2019 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 440 616,000
09/09/2019 1,500 0.10 ▲ 6.67 1,400 1,600 1,500 870 1,305,000
06/09/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,400 59,100 94,560,000
05/09/2019 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 420 672,000
03/09/2019 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 460 782,000
30/08/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 200 320,000
29/08/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 100 160,000
28/08/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 910 1,456,000
27/08/2019 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 3,600 5,760,000
26/08/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 230 391,000
23/08/2019 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 630 1,008,000
22/08/2019 1,600 -0.20 ▼ -12.50 1,800 1,700 1,600 7,320 11,712,000
21/08/2019 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 70 126,000
20/08/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 1,290 2,193,000
19/08/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 5,210 8,857,000
16/08/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 3,770 6,409,000
15/08/2019 1,800 0.20 ▲ 11.11 1,600 1,800 1,700 2,330 4,194,000
14/08/2019 1,600 0.10 ▲ 6.25 1,500 1,700 1,500 1,210 1,936,000
13/08/2019 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 1,860 2,790,000
12/08/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 880 1,408,000
09/08/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 1,670 2,672,000
08/08/2019 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 1,520 2,432,000
07/08/2019 1,500 -0.10 ▼ -6.67 1,600 1,500 1,400 6,490 9,735,000
06/08/2019 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 6,090 9,744,000
05/08/2019 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 1,100 1,870,000
02/08/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,500 8,880 15,096,000
01/08/2019 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 960 1,728,000
31/07/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 1,670 2,839,000
30/07/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 1,530 2,601,000
29/07/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 2,520 4,284,000
26/07/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 1,310 2,358,000
25/07/2019 1,800 0.10 ▲ 5.56 1,700 1,900 1,700 1,350 2,430,000
24/07/2019 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 9,250 16,650,000
23/07/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 5,570 10,026,000
22/07/2019 1,800 -0.20 ▼ -11.11 2,000 2,000 1,700 10,590 19,062,000
19/07/2019 2,000 -0.20 ▼ -10.00 2,200 2,100 1,900 3,310 6,620,000
18/07/2019 2,300 0.10 ▲ 4.35 2,200 2,400 2,200 7,780 17,894,000
17/07/2019 2,300 0.30 ▲ 13.04 2,000 2,300 1,900 9,760 22,448,000
16/07/2019 2,000 -0.20 ▼ -10.00 2,200 2,200 1,900 9,980 19,960,000
15/07/2019 2,300 0.00 ■■ 0.00 2,300 2,400 2,100 7,610 17,503,000
12/07/2019 2,300 0.20 ▲ 8.70 2,100 2,400 2,200 12,100 27,830,000
11/07/2019 2,100 0.20 ▲ 9.52 1,900 2,100 1,900 13,770 28,917,000
10/07/2019 1,900 0.20 ▲ 10.53 1,700 1,900 1,700 5,930 11,267,000
09/07/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 1,240 2,108,000
08/07/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 1,810 3,077,000
05/07/2019 1,800 0.20 ▲ 11.11 1,600 1,800 1,600 3,910 7,038,000
04/07/2019 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 1,080 1,728,000
03/07/2019 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 2,300 3,680,000
02/07/2019 1,600 0.10 ▲ 6.25 1,500 1,600 1,600 1,090 1,744,000
01/07/2019 1,500 -0.10 ▼ -6.67 1,600 1,700 1,500 2,030 3,045,000
28/06/2019 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 1,890 3,024,000
27/06/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 2,490 4,233,000
26/06/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 1,850 3,145,000
25/06/2019 1,800 0.10 ▲ 5.56 1,700 1,800 1,600 5,620 10,116,000
24/06/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 1,560 2,652,000
21/06/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 4,320 7,776,000
20/06/2019 1,800 -0.10 ▼ -5.56 1,900 1,900 1,700 13,530 24,354,000
19/06/2019 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 1,520 2,888,000
18/06/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 2,940 5,586,000
17/06/2019 1,900 -0.10 ▼ -5.26 2,000 2,000 1,900 16,220 30,818,000
16/06/2019 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 8,010 16,020,000
14/06/2019 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 8,010 16,020,000
13/06/2019 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 110 220,000
11/06/2019 1,900 -0.10 ▼ -5.26 2,000 2,000 1,900 19,780 37,582,000
10/06/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 1,080 2,160,000
09/06/2019 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 530 1,113,000
07/06/2019 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 530 1,113,000
06/06/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 590 1,180,000
05/06/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 4,180 8,360,000
04/06/2019 2,000 -0.10 ▼ -5.00 2,100 2,100 1,900 2,460 4,920,000
03/06/2019 2,100 -0.10 ▼ -4.76 2,200 2,200 2,000 2,730 5,733,000
02/06/2019 2,200 0.10 ▲ 4.55 2,100 2,300 2,200 2,400 5,280,000
31/05/2019 2,200 0.10 ▲ 4.55 2,100 2,300 2,200 2,400 5,280,000
30/05/2019 2,100 -0.20 ▼ -9.52 2,300 2,300 2,100 8,270 17,367,000
29/05/2019 2,300 -0.40 ▼ -17.39 2,700 2,900 2,300 12,790 29,417,000
28/05/2019 2,700 0.30 ▲ 11.11 2,400 2,700 2,600 15,500 41,850,000
27/05/2019 2,400 0.30 ▲ 12.50 2,100 2,400 2,400 3,810 9,144,000
26/05/2019 2,100 0.20 ▲ 9.52 1,900 2,100 2,000 12,680 26,628,000
24/05/2019 2,100 0.20 ▲ 9.52 1,900 2,100 2,000 12,680 26,628,000
23/05/2019 2,000 0.20 ▲ 10.00 1,800 2,000 1,700 10,770 21,540,000
22/05/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,700 10,220 20,440,000
21/05/2019 2,100 -0.20 ▼ -9.52 2,300 2,300 2,000 10,930 22,953,000
20/05/2019 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 470 1,081,000
19/05/2019 2,200 -0.20 ▼ -9.09 2,400 2,400 2,200 1,000 2,200,000
17/05/2019 2,200 -0.20 ▼ -9.09 2,400 2,400 2,200 1,000 2,200,000
16/05/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 240 576,000
15/05/2019 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 140 336,000
14/05/2019 2,500 0.10 ▲ 4.00 2,400 2,500 2,500 20 50,000
13/05/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 260 624,000
12/05/2019 2,300 -0.40 ▼ -17.39 2,700 2,600 2,300 4,240 9,752,000
10/05/2019 2,300 -0.40 ▼ -17.39 2,700 2,600 2,300 4,240 9,752,000
09/05/2019 2,600 -0.20 ▼ -7.69 2,800 2,800 2,600 910 2,366,000
08/05/2019 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 500 1,350,000
07/05/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 530 1,484,000
06/05/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 530 1,484,000
05/05/2019 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 970 2,619,000
03/05/2019 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 970 2,619,000
02/05/2019 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 1,100 3,080,000
01/05/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 260 754,000
30/04/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 260 754,000
29/04/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 260 754,000
28/04/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 260 754,000
26/04/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 260 754,000
25/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 350 1,050,000
24/04/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 2,310 6,930,000
23/04/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 920 2,668,000
22/04/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 110 319,000
21/04/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 3,060 8,874,000
19/04/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 3,060 8,874,000
18/04/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 60 174,000
17/04/2019 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 1,740 5,220,000
16/04/2019 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 1,740 5,220,000
15/04/2019 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 350 1,085,000
14/04/2019 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 350 1,085,000
12/04/2019 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 350 1,085,000
11/04/2019 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 440 1,320,000
10/04/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 2,750 8,250,000
09/04/2019 3,000 0.10 ▲ 3.33 2,900 3,100 2,800 1,720 5,160,000
08/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 1,460 4,380,000
07/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 1,370 4,247,000
05/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 1,370 4,247,000
04/04/2019 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 490 1,519,000
03/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 2,820 8,742,000
02/04/2019 3,100 -0.10 ▼ -3.23 3,200 3,200 3,000 3,050 9,455,000
01/04/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 1,740 5,568,000
29/03/2019 3,200 -0.20 ▼ -6.25 3,400 3,300 3,200 2,330 7,456,000
28/03/2019 3,400 0.20 ▲ 5.88 3,200 3,400 3,200 1,230 4,182,000
27/03/2019 3,300 0.40 ▲ 12.12 2,900 3,300 2,900 4,020 13,266,000
26/03/2019 3,000 -0.30 ▼ -10.00 3,300 3,000 2,900 4,170 12,510,000
25/03/2019 3,200 -0.50 ▼ -15.63 3,700 3,400 3,200 1,090 3,488,000
22/03/2019 3,900 0.40 ▲ 10.26 3,500 3,900 3,600 1,600 6,240,000
21/03/2019 3,500 0.40 ▲ 11.43 3,100 3,500 3,300 9,960 34,860,000
20/03/2019 3,200 0.40 ▲ 12.50 2,800 3,200 2,900 2,210 7,072,000
19/03/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 1,600 4,640,000
18/03/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 640 1,856,000
15/03/2019 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 420 1,176,000
14/03/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 1,300 3,770,000
13/03/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 450 1,305,000
12/03/2019 3,000 0.20 ▲ 6.67 2,800 3,000 2,900 340 1,020,000
11/03/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,600 1,600 4,640,000
08/03/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 30 87,000
07/03/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,300 3,770,000
06/03/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 210 609,000
05/03/2019 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 460 1,288,000
04/03/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,700 1,550 4,495,000
01/03/2019 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 3,120 9,672,000
28/02/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 1,670 5,010,000
26/02/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
25/02/2019 2,900 -0.20 ▼ -6.90 3,100 3,100 2,900 350 1,015,000
22/02/2019 3,000 -0.20 ▼ -6.67 3,200 3,100 3,000 210 630,000
20/02/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 1,070 3,424,000
19/02/2019 2,900 -0.20 ▼ -6.90 3,100 3,200 2,900 2,250 6,525,000
18/02/2019 2,900 -0.30 ▼ -10.34 3,200 3,200 2,900 380 1,102,000
15/02/2019 3,200 0.20 ▲ 6.25 3,000 3,200 3,200 700 2,240,000
14/02/2019 3,000 -0.20 ▼ -6.67 3,200 3,100 3,000 2,410 7,230,000
13/02/2019 3,200 0.00 ■■ 0.00 3,200 3,400 3,100 3,450 11,040,000
12/02/2019 3,200 0.00 ■■ 0.00 3,200 3,400 3,200 1,010 3,232,000
11/02/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 110 352,000
01/02/2019 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 460 1,472,000
31/01/2019 3,400 0.30 ▲ 8.82 3,100 3,400 3,300 160 544,000
30/01/2019 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 300 930,000
28/01/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 3,380 10,816,000
25/01/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,370 4,384,000
24/01/2019 3,400 0.20 ▲ 5.88 3,200 3,400 3,200 1,460,000 4,964,000,000
23/01/2019 3,000 -0.10 ▼ -3.33 3,100 3,300 3,000 710,000 2,130,000,000
22/01/2019 3,300 0.10 ▲ 3.03 3,200 3,400 2,900 4,010,000 13,233,000,000
21/01/2019 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 400,000 1,280,000,000
19/01/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 40,000 132,000,000
02/01/2019 3,000 -0.20 ▼ -6.67 3,200 3,200 3,000 19,500 58,500,000
28/12/2018 3,400 -0.10 ▼ -2.94 3,500 3,400 3,200 10,000 34,000,000
27/12/2018 3,500 0.30 ▲ 8.57 3,200 3,600 3,500 2,100 7,350,000
26/12/2018 3,100 -0.30 ▼ -9.68 3,400 3,500 3,100 5,100 15,810,000
25/12/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,200 9,200 33,120,000
24/12/2018 3,600 0.00 ■■ 0.00 3,600 3,900 3,500 14,900 53,640,000
21/12/2018 3,600 -0.30 ▼ -8.33 3,900 3,900 3,400 2,900 10,440,000
20/12/2018 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
19/12/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 900 3,510,000
18/12/2018 3,900 -0.20 ▼ -5.13 4,100 4,000 3,800 16,100 62,790,000
17/12/2018 4,000 -0.10 ▼ -2.50 4,100 4,200 3,900 9,100 36,400,000
14/12/2018 4,100 -0.10 ▼ -2.44 4,200 4,300 3,900 37,600 154,160,000
13/12/2018 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
12/12/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 2,400 10,080,000
11/12/2018 4,100 -0.20 ▼ -4.88 4,300 4,500 4,100 1,800 7,380,000
10/12/2018 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
07/12/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 900 3,870,000
06/12/2018 4,100 -0.30 ▼ -7.32 4,400 4,600 4,100 2,900 11,890,000
05/12/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
04/12/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 200 880,000
03/12/2018 4,400 0.10 ▲ 2.27 4,300 4,500 4,300 1,300 5,720,000
30/11/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 300 1,320,000
29/11/2018 4,400 0.30 ▲ 6.82 4,100 4,400 4,300 400 1,760,000
28/11/2018 4,200 -0.10 ▼ -2.38 4,300 4,200 4,100 5,400 22,680,000
27/11/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 600 2,700,000
26/11/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
23/11/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 400 1,800,000
22/11/2018 4,400 0.10 ▲ 2.27 4,300 4,400 4,400 1,700 7,480,000
21/11/2018 4,500 0.50 ▲ 11.11 4,000 4,500 4,200 3,500 15,750,000
20/11/2018 4,000 -0.20 ▼ -5.00 4,200 4,200 4,000 3,300 13,200,000
19/11/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 2,000 8,400,000
16/11/2018 4,200 0.10 ▲ 2.38 4,100 4,200 4,200 800 3,360,000
15/11/2018 4,200 0.10 ▲ 2.38 4,100 4,300 4,100 1,500 6,300,000
14/11/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 4,000 16,400,000
13/11/2018 4,000 -0.10 ▼ -2.50 4,100 4,300 4,000 7,100 28,400,000
12/11/2018 4,000 -0.60 ▼ -15.00 4,600 4,600 4,000 20,100 80,400,000
09/11/2018 4,700 -0.10 ▼ -2.13 4,800 5,000 4,200 7,000 32,900,000
08/11/2018 4,900 0.10 ▲ 2.04 4,800 4,900 4,600 700 3,430,000
07/11/2018 4,600 -0.20 ▼ -4.35 4,800 5,000 4,600 2,600 11,960,000
06/11/2018 4,900 0.30 ▲ 6.12 4,600 5,000 4,700 800 3,920,000
05/11/2018 4,300 0.10 ▲ 2.33 4,200 4,800 4,300 2,600 11,180,000
02/11/2018 4,000 -0.30 ▼ -7.50 4,300 4,800 4,000 3,700 14,800,000
01/11/2018 4,300 -0.70 ▼ -16.28 5,000 4,300 4,300 700 3,010,000
31/10/2018 5,000 0.30 ▲ 6.00 4,700 5,000 4,700 13,600 68,000,000
30/10/2018 5,100 0.40 ▲ 7.84 4,700 5,100 4,200 13,400 68,340,000
29/10/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 500 2,350,000
26/10/2018 4,500 -0.10 ▼ -2.22 4,600 5,200 4,500 7,000 31,500,000
25/10/2018 4,600 -0.70 ▼ -15.22 5,300 4,700 4,600 6,000 27,600,000
24/10/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 500 2,650,000
23/10/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 2,100 11,130,000
22/10/2018 5,300 -0.50 ▼ -9.43 5,800 5,300 5,300 300 1,590,000
19/10/2018 6,000 0.50 ▲ 8.33 5,500 6,000 4,900 3,500 21,000,000
18/10/2018 5,500 -0.90 ▼ -16.36 6,400 5,600 5,500 3,500 19,250,000
17/10/2018 6,100 -0.10 ▼ -1.64 6,200 6,500 6,100 300 1,830,000
16/10/2018 6,200 0.20 ▲ 3.23 6,000 6,200 6,200 200 1,240,000
15/10/2018 6,500 0.80 ▲ 12.31 5,700 6,500 5,800 3,300 21,450,000
12/10/2018 5,900 0.10 ▲ 1.69 5,800 6,500 5,500 8,000 47,200,000
11/10/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,300 73,700 508,530,000
10/10/2018 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 4,300 29,670,000
09/10/2018 7,000 0.00 ■■ 0.00 7,000 7,200 6,600 59,800 418,600,000
08/10/2018 7,000 -0.20 ▼ -2.86 7,200 7,100 7,000 9,400 65,800,000
05/10/2018 7,200 0.20 ▲ 2.78 7,000 7,200 7,200 3,000 21,600,000
04/10/2018 6,600 -0.60 ▼ -9.09 7,200 7,400 6,600 77,900 514,140,000
03/10/2018 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 25,500 183,600,000
02/10/2018 7,000 -0.30 ▼ -4.29 7,300 7,600 7,000 15,900 111,300,000
01/10/2018 7,100 0.00 ■■ 0.00 7,100 7,600 7,100 6,500 46,150,000
28/09/2018 7,400 0.20 ▲ 2.70 7,200 7,400 6,900 33,600 248,640,000
27/09/2018 6,900 -0.50 ▼ -7.25 7,400 7,400 6,900 25,500 175,950,000
26/09/2018 7,300 -0.20 ▼ -2.74 7,500 7,600 7,300 37,500 273,750,000
25/09/2018 7,500 0.70 ▲ 9.33 6,800 7,500 7,200 4,000 30,000,000
24/09/2018 7,000 0.90 ▲ 12.86 6,100 7,000 6,300 24,100 168,700,000
21/09/2018 6,100 -0.70 ▼ -11.48 6,800 6,900 6,000 17,200 104,920,000
20/09/2018 7,000 0.10 ▲ 1.43 6,900 7,000 6,500 2,500 17,500,000
19/09/2018 6,800 -0.30 ▼ -4.41 7,100 7,500 6,600 22,200 150,960,000
18/09/2018 7,600 0.40 ▲ 5.26 7,200 7,700 6,600 33,200 252,320,000
17/09/2018 6,800 -0.90 ▼ -13.24 7,700 7,700 6,800 13,500 91,800,000
14/09/2018 7,900 -0.30 ▼ -3.80 8,200 8,900 7,200 33,700 266,230,000
13/09/2018 8,200 1.00 ▲ 12.20 7,200 8,200 8,000 110,200 903,640,000
12/09/2018 7,200 0.90 ▲ 12.50 6,300 7,200 7,200 700 5,040,000
11/09/2018 6,300 0.80 ▲ 12.70 5,500 6,300 6,300 8,800 55,440,000
10/09/2018 5,500 0.70 ▲ 12.73 4,800 5,500 5,500 4,000 22,000,000
07/09/2018 4,900 0.60 ▲ 12.24 4,300 4,900 4,600 27,400 134,260,000
06/09/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,100 8,000 38,400,000
05/09/2018 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 13,700 65,760,000
04/09/2018 4,800 -0.30 ▼ -6.25 5,100 4,800 4,800 15,000 72,000,000
31/08/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
30/08/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
29/08/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 6,900 35,190,000
28/08/2018 5,100 0.20 ▲ 3.92 4,900 5,100 5,100 200 1,020,000
27/08/2018 5,000 0.10 ▲ 2.00 4,900 5,000 4,800 4,000 20,000,000
24/08/2018 4,900 0.10 ▲ 2.04 4,800 5,000 4,900 10,000 49,000,000
23/08/2018 4,700 -0.30 ▼ -6.38 5,000 5,000 4,700 16,300 76,610,000
22/08/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 23,800 119,000,000
21/08/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 900 4,500,000
20/08/2018 4,900 -0.50 ▼ -10.20 5,400 5,000 4,900 4,700 23,030,000
17/08/2018 5,400 0.10 ▲ 1.85 5,300 5,400 5,300 2,200 11,880,000
16/08/2018 5,000 -0.30 ▼ -6.00 5,300 5,600 5,000 2,000 10,000,000
15/08/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,100 11,300 59,890,000
14/08/2018 5,400 0.40 ▲ 7.41 5,000 5,400 4,900 8,800 47,520,000
13/08/2018 5,400 -0.10 ▼ -1.85 5,500 5,400 4,900 1,400 7,560,000
10/08/2018 5,500 0.20 ▲ 3.64 5,300 5,500 5,300 4,500 24,750,000
09/08/2018 5,400 0.20 ▲ 3.70 5,200 5,500 5,000 2,200 11,880,000
08/08/2018 5,300 0.10 ▲ 1.89 5,200 5,300 4,900 14,100 74,730,000
07/08/2018 5,300 0.40 ▲ 7.55 4,900 5,300 5,200 2,700 14,310,000
06/08/2018 5,100 0.50 ▲ 9.80 4,600 5,100 4,700 13,300 67,830,000
03/08/2018 5,100 0.20 ▲ 3.92 4,900 5,100 4,500 12,400 63,240,000
02/08/2018 4,800 -0.20 ▼ -4.17 5,000 5,000 4,800 15,600 74,880,000
01/08/2018 5,000 -0.10 ▼ -2.00 5,100 5,000 5,000 4,500 22,500,000
31/07/2018 5,000 -0.20 ▼ -4.00 5,200 5,100 5,000 14,500 72,500,000
30/07/2018 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 31,600 161,160,000
27/07/2018 5,300 0.20 ▲ 3.77 5,100 5,500 5,000 18,400 97,520,000
26/07/2018 5,000 0.10 ▲ 2.00 4,900 5,500 4,600 57,900 289,500,000
25/07/2018 4,600 -0.80 ▼ -17.39 5,400 5,600 4,600 55,100 253,460,000
24/07/2018 6,000 0.60 ▲ 10.00 5,400 6,000 5,000 51,300 307,800,000
23/07/2018 5,700 0.70 ▲ 12.28 5,000 5,700 5,000 46,300 263,910,000
20/07/2018 5,700 0.70 ▲ 12.28 5,000 5,700 5,000 2,700 15,390,000
19/07/2018 5,000 -0.40 ▼ -8.00 5,400 5,000 5,000 1,200 6,000,000
18/07/2018 5,000 -0.70 ▼ -14.00 5,700 5,700 5,000 9,000 45,000,000
17/07/2018 5,700 0.30 ▲ 5.26 5,400 5,700 5,600 200 1,140,000
16/07/2018 5,400 -0.40 ▼ -7.41 5,800 5,400 5,400 800 4,320,000
13/07/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,400 8,120,000
12/07/2018 5,800 0.50 ▲ 8.62 5,300 5,800 5,800 100 580,000
11/07/2018 5,100 -0.90 ▼ -17.65 6,000 6,400 5,100 12,000 61,200,000
10/07/2018 6,000 0.40 ▲ 6.67 5,600 6,000 6,000 100 600,000
09/07/2018 5,500 -0.90 ▼ -16.36 6,400 6,800 5,500 10,900 59,950,000
06/07/2018 6,600 -6.40 ▼ -96.97 6,400 0 0 0 0
05/07/2018 6,600 0.60 ▲ 9.09 6,000 6,600 5,300 17,500 115,500,000
04/07/2018 6,000 -1.00 ▼ -16.67 7,000 7,000 6,000 14,900 89,400,000
03/07/2018 7,000 0.80 ▲ 11.43 6,200 7,000 6,900 200 1,400,000
02/07/2018 6,200 -1.00 ▼ -16.13 7,200 6,500 6,200 9,200 57,040,000
29/06/2018 7,000 0.10 ▲ 1.43 6,900 7,200 7,000 3,300 23,100,000
28/06/2018 6,800 -1.10 ▼ -16.18 7,900 7,000 6,800 5,500 37,400,000
27/06/2018 7,900 0.70 ▲ 8.86 7,200 7,900 7,900 100 790,000
26/06/2018 7,000 -0.50 ▼ -7.14 7,500 8,500 7,000 1,900 13,300,000
25/06/2018 7,400 0.00 ■■ 0.00 7,400 8,400 6,300 62,800 464,720,000
22/06/2018 7,100 -0.90 ▼ -12.68 8,000 8,500 7,100 14,000 99,400,000
21/06/2018 8,000 -1.30 ▼ -16.25 9,300 8,000 8,000 41,200 329,600,000
20/06/2018 9,300 0.90 ▲ 9.68 8,400 9,300 9,300 100 930,000
19/06/2018 8,400 0.50 ▲ 5.95 7,900 8,400 8,400 100 840,000
18/06/2018 7,600 -0.90 ▼ -11.84 8,500 7,900 7,600 151,700 1,152,920,000
15/06/2018 8,000 -8.50 ▼ -106.25 8,500 0 0 0 0
14/06/2018 8,000 -1.10 ▼ -13.75 9,100 10,400 8,000 1,500 12,000,000
13/06/2018 9,100 -1.60 ▼ -17.58 10,700 9,100 9,100 100 910,000
12/06/2018 10,600 -10.70 ▼ -100.94 10,700 0 0 0 0
11/06/2018 10,600 -10.70 ▼ -100.94 10,700 0 0 0 0
08/06/2018 10,600 1.00 ▲ 9.43 9,600 10,700 10,600 200 2,120,000
07/06/2018 9,600 1.10 ▲ 11.46 8,500 9,600 9,600 100 960,000
06/06/2018 8,500 0.60 ▲ 7.06 7,900 8,500 8,500 100 850,000
05/06/2018 7,800 -1.30 ▼ -16.67 9,100 8,000 7,800 2,100 16,380,000
04/06/2018 9,000 -9.10 ▼ -101.11 9,100 0 0 0 0
01/06/2018 9,000 -9.10 ▼ -101.11 9,100 0 0 0 0
31/05/2018 9,000 -0.90 ▼ -10.00 9,900 10,000 9,000 2,300 20,700,000
30/05/2018 9,900 1.10 ▲ 11.11 8,800 9,900 9,900 100 990,000
29/05/2018 8,800 1.10 ▲ 12.50 7,700 8,800 8,800 100 880,000
28/05/2018 7,600 -0.50 ▼ -6.58 8,100 7,800 7,600 2,000 15,200,000
25/05/2018 8,900 0.40 ▲ 4.49 8,500 8,900 7,300 200 1,780,000
24/05/2018 9,000 -8.50 ▼ -94.44 8,500 0 0 0 0
23/05/2018 9,000 -0.10 ▼ -1.11 9,100 9,000 7,800 1,500 13,500,000
22/05/2018 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 1,600 14,560,000
21/05/2018 9,100 -1.60 ▼ -17.58 10,700 9,100 9,100 65,400 595,140,000
18/05/2018 10,600 0.10 ▲ 0.94 10,500 10,900 10,600 400 4,240,000
17/05/2018 10,500 0.50 ▲ 4.76 10,000 10,500 10,500 100 1,050,000
16/05/2018 10,000 0.50 ▲ 5.00 9,500 10,000 10,000 100 1,000,000
15/05/2018 9,700 0.50 ▲ 5.15 9,200 10,000 9,400 3,000 29,100,000
14/05/2018 9,200 0.80 ▲ 8.70 8,400 9,200 9,200 100 920,000
11/05/2018 8,400 -0.10 ▼ -1.19 8,500 8,500 8,400 1,300 10,920,000
10/05/2018 8,500 -0.80 ▼ -9.41 9,300 8,500 8,500 2,500 21,250,000
09/05/2018 9,500 0.60 ▲ 6.32 8,900 9,600 8,900 2,600 24,700,000
08/05/2018 8,800 0.20 ▲ 2.27 8,600 9,600 8,800 5,000 44,000,000
07/05/2018 8,600 1.10 ▲ 12.79 7,500 8,600 8,100 13,000 111,800,000
04/05/2018 7,500 0.90 ▲ 12.00 6,600 7,500 7,400 9,200 69,000,000
03/05/2018 8,300 0.80 ▲ 9.64 7,500 8,300 6,500 57,900 480,570,000
02/05/2018 9,300 0.80 ▲ 8.60 8,500 9,700 7,400 56,800 528,240,000
27/04/2018 8,500 -1.50 ▼ -17.65 10,000 8,900 8,500 3,800 32,300,000
26/04/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
24/04/2018 10,000 1.20 ▲ 12.00 8,800 10,000 9,800 400 4,000,000
23/04/2018 8,800 -1.50 ▼ -17.05 10,300 8,900 8,800 4,200 36,960,000
20/04/2018 10,600 -10.30 ▼ -97.17 10,300 0 0 0 0
19/04/2018 10,600 -0.90 ▼ -8.49 11,500 10,600 10,000 200 2,120,000
18/04/2018 12,100 1.50 ▲ 12.40 10,600 12,100 9,800 700 8,470,000
13/04/2018 9,100 -1.60 ▼ -17.58 10,700 9,800 9,100 23,500 213,850,000
12/04/2018 11,700 -10.70 ▼ -91.45 10,700 0 0 0 0
11/04/2018 11,700 1.50 ▲ 12.82 10,200 11,700 10,200 300 3,510,000
10/04/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,000 800 8,400,000
09/04/2018 12,000 1.10 ▲ 9.17 10,900 12,000 10,100 600 7,200,000
06/04/2018 10,900 1.40 ▲ 12.84 9,500 10,900 10,900 1,000 10,900,000
05/04/2018 12,300 1.60 ▲ 13.01 10,700 12,300 9,300 3,500 43,050,000
04/04/2018 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
03/04/2018 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 7,000 74,900,000
02/04/2018 12,900 0.40 ▲ 3.10 12,500 12,900 10,700 10,100 130,290,000
30/03/2018 13,000 -12.50 ▼ -96.15 12,500 0 0 0 0
29/03/2018 13,000 -12.50 ▼ -96.15 12,500 0 0 0 0
28/03/2018 13,000 0.60 ▲ 4.62 12,400 13,000 12,000 200 2,600,000
27/03/2018 12,400 -12.40 ▼ -100.00 12,400 0 0 0 0
26/03/2018 12,400 -12.40 ▼ -100.00 12,400 0 0 0 0
23/03/2018 12,400 -12.40 ▼ -100.00 12,400 0 0 0 0
22/03/2018 12,400 1.50 ▲ 12.10 10,900 12,400 12,400 100 1,240,000
21/03/2018 10,900 -1.90 ▼ -17.43 12,800 11,000 10,900 4,400 47,960,000
20/03/2018 12,700 -12.80 ▼ -100.79 12,800 0 0 0 0
19/03/2018 12,700 -12.80 ▼ -100.79 12,800 0 0 0 0
16/03/2018 12,700 -12.80 ▼ -100.79 12,800 0 0 0 0
15/03/2018 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 2,600 33,020,000
14/03/2018 12,700 -12.70 ▼ -100.00 12,700 0 0 0 0
13/03/2018 12,700 -12.70 ▼ -100.00 12,700 0 0 0 0
12/03/2018 12,700 1.60 ▲ 12.60 11,100 12,700 12,700 100 1,270,000
09/03/2018 11,100 -1.90 ▼ -17.12 13,000 11,100 11,100 200 2,220,000
08/03/2018 13,000 1.50 ▲ 11.54 11,500 13,000 13,000 200 2,600,000
07/03/2018 11,500 1.50 ▲ 13.04 10,000 11,500 11,500 200 2,300,000
06/03/2018 11,500 1.50 ▲ 13.04 10,000 11,500 9,000 20,400 234,600,000
05/03/2018 9,000 -1.00 ▼ -11.11 10,000 10,000 9,000 12,100 108,900,000
02/03/2018 10,000 -1.70 ▼ -17.00 11,700 10,000 10,000 15,000 150,000,000
01/03/2018 11,500 -1.80 ▼ -15.65 13,300 12,000 11,400 8,200 94,300,000
28/02/2018 12,800 -0.20 ▼ -1.56 13,000 13,500 12,800 7,200 92,160,000
27/02/2018 13,000 -0.50 ▼ -3.85 13,500 13,000 13,000 3,000 39,000,000
26/02/2018 13,400 -13.50 ▼ -100.75 13,500 0 0 0 0
23/02/2018 13,400 1.40 ▲ 10.45 12,000 13,500 13,400 200 2,680,000
22/02/2018 12,000 0.10 ▲ 0.83 11,900 13,600 11,500 18,100 217,200,000
21/02/2018 13,700 0.20 ▲ 1.46 13,500 13,700 11,500 6,200 84,940,000
13/02/2018 13,400 0.20 ▲ 1.49 13,200 13,500 13,400 3,000 40,200,000
12/02/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
09/02/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 1,500 19,800,000
08/02/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
07/02/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
06/02/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
05/02/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
02/02/2018 13,200 0.40 ▲ 3.03 12,800 13,200 13,200 100 1,320,000
01/02/2018 12,800 -0.70 ▼ -5.47 13,500 12,800 12,800 1,500 19,200,000
31/01/2018 13,500 0.30 ▲ 2.22 13,200 13,500 13,500 1,100 14,850,000
30/01/2018 13,500 -13.20 ▼ -97.78 13,200 0 0 0 0
29/01/2018 13,500 0.70 ▲ 5.19 12,800 13,500 12,800 1,700 22,950,000
26/01/2018 12,800 -0.70 ▼ -5.47 13,500 12,800 12,800 500 6,400,000
25/01/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
24/01/2018 13,500 0.40 ▲ 2.96 12,700 13,500 13,500 100 1,350,000
23/01/2018 12,700 0.00 ■■ 0.00 12,700 13,800 12,700 300 3,810,000
22/01/2018 12,700 0.50 ▲ 3.94 12,200 14,000 12,700 5,200 66,040,000
19/01/2018 12,500 -12.20 ▼ -97.60 12,200 0 0 0 0
18/01/2018 12,500 0.40 ▲ 3.20 12,100 12,500 12,200 14,500 181,250,000
17/01/2018 14,500 1.20 ▲ 8.28 13,300 14,500 12,000 3,600 52,200,000
16/01/2018 13,300 0.70 ▲ 5.26 12,600 13,300 13,300 100 1,330,000
15/01/2018 13,500 1.00 ▲ 7.41 12,500 13,500 12,600 4,900 66,150,000
12/01/2018 13,300 0.00 ■■ 0.00 13,300 13,300 12,000 3,100 41,230,000
11/01/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 13,500 179,550,000
10/01/2018 13,400 -1.90 ▼ -14.18 15,300 13,400 13,200 14,200 190,280,000
09/01/2018 13,100 -2.10 ▼ -16.03 15,200 15,400 13,000 137,500 1,801,250,000
08/01/2018 15,600 -15.20 ▼ -97.44 15,200 0 0 0 0
05/01/2018 15,600 -15.20 ▼ -97.44 15,200 0 0 0 0
04/01/2018 15,600 0.30 ▲ 1.92 15,300 15,600 15,000 20,800 324,480,000
03/01/2018 15,300 -0.20 ▼ -1.31 15,500 15,500 15,200 12,800 195,840,000
02/01/2018 15,500 0.00 ■■ 0.00 15,500 15,600 15,400 10,600 164,300,000
29/12/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,400 11,100 174,270,000
28/12/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 16,000 251,200,000
27/12/2017 15,900 0.30 ▲ 1.92 15,700 15,900 15,500 18,300 290,970,000
26/12/2017 15,600 -0.10 ▼ -0.64 15,700 15,700 15,600 19,900 310,440,000
25/12/2017 15,700 -0.10 ▼ -0.63 15,700 15,800 15,700 8,100 127,170,000
22/12/2017 15,800 0.10 ▲ 0.64 15,800 15,800 15,800 10,400 164,320,000
21/12/2017 15,700 -0.10 ▼ -0.63 15,600 15,800 15,600 52,000 816,400,000
20/12/2017 15,800 0.20 ▲ 1.28 15,800 15,800 15,800 3,500 55,300,000
19/12/2017 15,700 0.00 ■■ 0.00 15,600 15,900 15,500 83,700 1,314,090,000
18/12/2017 15,800 0.20 ▲ 1.28 15,500 15,800 15,400 133,200 2,104,560,000
15/12/2017 15,600 -0.10 ▼ -0.64 15,700 15,700 15,400 90,000 1,404,000,000
14/12/2017 15,700 -0.10 ▼ -0.63 15,700 15,700 15,600 11,800 185,260,000
13/12/2017 15,800 0.10 ▲ 0.64 15,800 17,600 15,700 74,210 1,172,518,000
12/12/2017 15,800 0.10 ▲ 0.64 15,500 15,800 15,500 26,000 410,800,000
11/12/2017 15,700 0.00 ■■ 0.00 15,700 15,900 15,600 84,900 1,332,930,000
08/12/2017 15,600 0.10 ▲ 0.65 15,600 15,900 15,600 107,000 1,669,200,000
07/12/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1,000 15,500,000
06/12/2017 15,500 -0.10 ▼ -0.64 15,600 15,600 15,400 8,100 125,550,000
05/12/2017 15,600 -0.10 ▼ -0.64 15,700 15,700 15,600 2,600 40,560,000
04/12/2017 15,700 -0.50 ▼ -3.09 15,800 15,800 15,700 3,500 54,950,000
01/12/2017 15,900 -0.60 ▼ -3.64 18,000 18,000 15,900 45,300 720,270,000
30/11/2017 15,800 -2.30 ▼ -12.71 20,800 20,800 15,800 49,600 783,680,000
29/11/2017 18,100 2.30 ▲ 14.56 18,100 18,100 18,100 100 1,810,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp