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 Nhôm Sông Hồng
Song Hong Aluminium Joint Stock Company
Mã CK:      NSH      4.60      ▼ -0.20 (-4.35%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Luyện kim
Website: http://www.shalumi.com.vn
NSH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 4,600 -0.20 ▼ -4.35 4,800 4,800 4,600 3,100 14,260,000
21/11/2024 4,800 0.00 ■■ 0.00 4,800 4,900 4,600 1,270 6,096,000
20/11/2024 4,800 0.30 ▲ 6.25 4,500 4,900 4,300 16,370 78,576,000
19/11/2024 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 3,540 15,930,000
18/11/2024 4,400 -0.10 ▼ -2.27 4,500 4,500 4,400 8,590 37,796,000
15/11/2024 4,500 -0.20 ▼ -4.44 4,700 4,600 4,500 12,650 56,925,000
14/11/2024 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 3,770 17,719,000
13/11/2024 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 3,390 15,933,000
12/11/2024 4,700 -0.20 ▼ -4.26 4,900 4,800 4,700 1,450 6,815,000
11/11/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 6,410 31,409,000
08/11/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 3,070 15,043,000
07/11/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 3,180 15,582,000
06/11/2024 4,900 0.10 ▲ 2.04 4,800 4,900 4,800 2,430 11,907,000
05/11/2024 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 1,540 7,392,000
04/11/2024 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 6,620 31,114,000
01/11/2024 4,800 -0.10 ▼ -2.08 4,900 4,900 4,700 2,860 13,728,000
31/10/2024 4,900 0.10 ▲ 2.04 4,800 4,900 4,700 2,030 9,947,000
30/10/2024 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 2,060 9,888,000
29/10/2024 4,800 -0.10 ▼ -2.08 4,900 4,900 4,800 3,750 18,000,000
28/10/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 2,360 11,564,000
25/10/2024 4,900 -0.10 ▼ -2.04 5,000 4,900 4,800 2,410 11,809,000
24/10/2024 5,000 0.10 ▲ 2.00 4,900 5,100 4,800 6,770 33,850,000
23/10/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 2,360 11,564,000
22/10/2024 4,900 -0.10 ▼ -2.04 5,000 4,900 4,800 2,540 12,446,000
21/10/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 1,330 6,650,000
18/10/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 4,270 21,350,000
17/10/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 5,370 26,850,000
16/10/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 2,390 11,950,000
15/10/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 5,190 25,950,000
14/10/2024 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 4,190 20,950,000
11/10/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 200 1,020,000
10/10/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 650 3,315,000
09/10/2024 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 4,470 22,797,000
08/10/2024 5,000 -0.20 ▼ -4.00 5,200 5,200 4,900 8,600 43,000,000
07/10/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 1,600 8,320,000
04/10/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 2,020 10,504,000
03/10/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 8,940 46,488,000
02/10/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 7,350 38,220,000
01/10/2024 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 8,540 44,408,000
30/09/2024 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 6,500 33,800,000
27/09/2024 5,200 0.10 ▲ 1.92 5,100 5,300 5,100 11,860 61,672,000
26/09/2024 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 19,540 99,654,000
25/09/2024 5,200 -0.20 ▼ -3.85 5,400 5,400 5,200 15,900 82,680,000
24/09/2024 5,400 0.20 ▲ 3.70 5,200 5,400 5,200 5,610 30,294,000
23/09/2024 5,200 -0.20 ▼ -3.85 5,400 5,400 5,200 7,080 36,816,000
20/09/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 4,200 22,680,000
19/09/2024 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 10,670 57,618,000
18/09/2024 5,500 -0.10 ▼ -1.82 5,600 5,700 5,400 7,410 40,755,000
17/09/2024 5,600 0.40 ▲ 7.14 5,200 5,700 5,300 24,550 137,480,000
16/09/2024 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 12,430 64,636,000
13/09/2024 5,200 -0.20 ▼ -3.85 5,400 5,500 5,200 4,810 25,012,000
12/09/2024 5,400 0.10 ▲ 1.85 5,300 5,400 5,200 6,770 36,558,000
11/09/2024 5,300 -0.10 ▼ -1.89 5,400 5,400 5,100 14,400 76,320,000
10/09/2024 5,400 -0.10 ▼ -1.85 5,500 5,700 5,300 10,910 58,914,000
09/09/2024 5,500 0.50 ▲ 9.09 5,000 5,500 5,100 59,250 325,875,000
06/09/2024 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 940 4,700,000
05/09/2024 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 3,600 18,000,000
04/09/2024 5,000 -0.20 ▼ -4.00 5,200 5,100 5,000 1,910 9,550,000
30/08/2024 5,200 -0.10 ▼ -1.92 5,300 5,300 5,100 3,730 19,396,000
29/08/2024 5,300 0.00 ■■ 0.00 5,300 5,400 5,100 4,590 24,327,000
28/08/2024 5,300 0.40 ▲ 7.55 4,900 5,300 5,000 18,170 96,301,000
27/08/2024 4,900 -0.20 ▼ -4.08 5,100 5,100 4,900 3,010 14,749,000
26/08/2024 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 3,500 17,850,000
23/08/2024 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 4,430 22,150,000
22/08/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 5,960 29,800,000
21/08/2024 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 2,450 12,250,000
20/08/2024 5,000 0.10 ▲ 2.00 4,900 5,000 4,900 7,500 37,500,000
19/08/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 1,880 9,212,000
16/08/2024 4,900 0.20 ▲ 4.08 4,700 4,900 4,700 7,470 36,603,000
15/08/2024 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 1,560 7,332,000
14/08/2024 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 1,610 7,567,000
13/08/2024 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 860 4,128,000
12/08/2024 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 890 4,272,000
09/08/2024 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 1,160 5,452,000
08/08/2024 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 460 2,162,000
07/08/2024 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 680 3,196,000
06/08/2024 4,800 -0.10 ▼ -2.08 4,900 4,900 4,600 1,750 8,400,000
05/08/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 2,510 12,299,000
02/08/2024 4,900 0.20 ▲ 4.08 4,700 4,900 4,500 2,100 10,290,000
01/08/2024 4,700 -0.20 ▼ -4.26 4,900 4,800 4,600 4,720 22,184,000
31/07/2024 4,900 0.10 ▲ 2.04 4,800 4,900 4,800 1,190 5,831,000
30/07/2024 4,800 -0.10 ▼ -2.08 4,900 4,900 4,800 3,610 17,328,000
29/07/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 1,590 7,791,000
26/07/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 1,580 7,742,000
25/07/2024 4,900 -0.10 ▼ -2.04 5,000 4,900 4,700 3,340 16,366,000
24/07/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 6,870 34,350,000
23/07/2024 5,000 0.00 ■■ 0.00 5,000 5,100 4,800 1,750 8,750,000
22/07/2024 5,000 -0.20 ▼ -4.00 5,200 5,100 4,900 6,650 33,250,000
19/07/2024 5,200 -0.10 ▼ -1.92 5,300 5,200 5,000 8,080 42,016,000
18/07/2024 5,300 0.10 ▲ 1.89 5,200 5,300 5,100 3,400 18,020,000
17/07/2024 5,200 -0.10 ▼ -1.92 5,300 5,400 5,100 11,880 61,776,000
16/07/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 280 1,512,000
15/07/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 2,090 11,286,000
12/07/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 2,540 13,716,000
11/07/2024 5,400 0.10 ▲ 1.85 5,300 5,400 5,200 2,190 11,826,000
10/07/2024 5,300 -0.10 ▼ -1.89 5,400 5,400 5,200 6,690 35,457,000
09/07/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 3,690 19,926,000
08/07/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 8,770 47,358,000
05/07/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 6,090 32,886,000
04/07/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 5,620 30,348,000
03/07/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 3,260 17,604,000
02/07/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,000 2,980 16,092,000
01/07/2024 5,400 0.10 ▲ 1.85 5,300 5,400 5,300 3,890 21,006,000
28/06/2024 5,300 -0.10 ▼ -1.89 5,400 5,400 5,300 2,910 15,423,000
27/06/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 1,840 9,936,000
26/06/2024 5,400 -0.10 ▼ -1.85 5,500 5,500 5,300 7,410 40,014,000
25/06/2024 5,500 0.10 ▲ 1.82 5,400 5,500 5,300 5,120 28,160,000
24/06/2024 5,400 -0.30 ▼ -5.56 5,700 5,700 5,300 21,400 115,560,000
21/06/2024 5,700 -0.10 ▼ -1.75 5,800 5,900 5,600 17,250 98,325,000
20/06/2024 5,800 -0.10 ▼ -1.72 5,900 5,900 5,500 10,930 63,394,000
19/06/2024 5,900 -0.30 ▼ -5.08 6,200 6,200 5,700 27,590 162,781,000
18/06/2024 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 4,690 29,078,000
17/06/2024 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 12,470 77,314,000
14/06/2024 6,000 -0.40 ▼ -6.67 6,400 6,400 6,000 22,830 136,980,000
13/06/2024 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 11,330 72,512,000
12/06/2024 6,400 -0.30 ▼ -4.69 6,700 6,700 6,400 17,560 112,384,000
11/06/2024 6,700 0.50 ▲ 7.46 6,200 6,800 6,200 83,950 562,465,000
10/06/2024 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 10,370 64,294,000
07/06/2024 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 9,000 54,900,000
06/06/2024 6,100 0.00 ■■ 0.00 6,100 6,300 6,000 13,530 82,533,000
05/06/2024 6,100 -0.10 ▼ -1.64 6,200 6,300 6,100 15,300 93,330,000
04/06/2024 6,200 -0.10 ▼ -1.61 6,300 6,500 6,200 13,690 84,878,000
03/06/2024 6,300 -0.20 ▼ -3.17 6,500 6,500 6,200 20,820 131,166,000
31/05/2024 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 8,770 57,005,000
30/05/2024 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 15,300 99,450,000
29/05/2024 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 19,490 126,685,000
28/05/2024 6,500 0.30 ▲ 4.62 6,200 6,600 6,200 17,800 115,700,000
27/05/2024 6,200 -0.30 ▼ -4.84 6,500 6,500 6,100 9,800 60,760,000
24/05/2024 6,500 -0.30 ▼ -4.62 6,800 6,800 6,200 42,530 276,445,000
23/05/2024 6,800 0.00 ■■ 0.00 6,800 7,000 6,500 21,160 143,888,000
22/05/2024 6,800 0.40 ▲ 5.88 6,400 7,000 6,500 62,670 426,156,000
21/05/2024 6,400 -0.40 ▼ -6.25 6,800 7,000 6,300 23,900 152,960,000
20/05/2024 6,800 0.60 ▲ 8.82 6,200 6,800 6,100 41,290 280,772,000
17/05/2024 6,200 -0.10 ▼ -1.61 6,300 6,500 6,100 15,610 96,782,000
16/05/2024 6,300 0.20 ▲ 3.17 6,100 6,700 5,800 40,800 257,040,000
15/05/2024 6,100 -0.60 ▼ -9.84 6,700 6,700 6,100 46,660 284,626,000
14/05/2024 6,700 -0.10 ▼ -1.49 6,800 7,400 6,600 34,990 234,433,000
13/05/2024 6,800 0.60 ▲ 8.82 6,200 6,800 6,600 25,570 173,876,000
10/05/2024 6,200 0.50 ▲ 8.06 5,700 6,200 6,100 65,990 409,138,000
09/05/2024 5,700 0.50 ▲ 8.77 5,200 5,700 5,200 27,910 159,087,000
08/05/2024 5,200 -0.10 ▼ -1.92 5,300 5,400 5,100 6,060 31,512,000
07/05/2024 5,300 0.30 ▲ 5.66 5,000 5,300 5,000 7,760 41,128,000
06/05/2024 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 4,160 20,800,000
03/05/2024 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 4,970 24,850,000
02/05/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 2,330 11,650,000
26/04/2024 5,000 -0.10 ▼ -2.00 5,100 5,100 4,900 8,290 41,450,000
25/04/2024 5,100 -0.10 ▼ -1.96 5,200 5,200 5,000 5,330 27,183,000
24/04/2024 5,200 0.10 ▲ 1.92 5,100 5,400 5,000 8,860 46,072,000
23/04/2024 5,100 -0.50 ▼ -9.80 5,600 5,700 5,100 14,150 72,165,000
22/04/2024 5,600 0.50 ▲ 8.93 5,100 5,600 4,800 13,980 78,288,000
19/04/2024 5,100 -0.50 ▼ -9.80 5,600 6,100 5,100 13,720 69,972,000
17/04/2024 5,600 -0.60 ▼ -10.71 6,200 6,300 5,600 23,180 129,808,000
16/04/2024 6,200 0.50 ▲ 8.06 5,700 6,200 5,700 24,350 150,970,000
15/04/2024 5,700 0.50 ▲ 8.77 5,200 5,700 5,300 40,960 233,472,000
12/04/2024 5,200 0.00 ■■ 0.00 5,200 5,700 5,100 5,200 27,040,000
11/04/2024 5,200 -0.10 ▼ -1.92 5,300 5,500 5,100 8,990 46,748,000
10/04/2024 5,300 0.20 ▲ 3.77 5,100 5,600 5,000 13,520 71,656,000
09/04/2024 5,100 0.20 ▲ 3.92 4,900 5,200 5,000 11,850 60,435,000
08/04/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 7,160 35,084,000
05/04/2024 4,800 -0.10 ▼ -2.08 4,900 5,000 4,700 1,180 5,664,000
04/04/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 2,470 12,103,000
03/04/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,700 5,250 25,725,000
02/04/2024 4,900 0.00 ■■ 0.00 4,900 5,100 4,800 2,430 11,907,000
01/04/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 2,880 14,112,000
29/03/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,500 2,340 11,466,000
28/03/2024 4,900 0.00 ■■ 0.00 4,900 5,100 4,800 1,880 9,212,000
27/03/2024 4,900 0.00 ■■ 0.00 4,900 5,300 4,800 980 4,802,000
26/03/2024 4,900 0.00 ■■ 0.00 4,900 5,300 4,800 2,060 10,094,000
25/03/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 3,690 18,081,000
22/03/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 5,540 27,146,000
21/03/2024 4,900 0.10 ▲ 2.04 4,800 4,900 4,800 4,400 21,560,000
20/03/2024 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 420 2,016,000
19/03/2024 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 4,040 19,392,000
18/03/2024 4,800 -0.10 ▼ -2.08 4,900 4,900 4,600 6,260 30,048,000
15/03/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 1,840 9,016,000
14/03/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 2,470 12,103,000
13/03/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 2,770 13,573,000
12/03/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 520 2,548,000
11/03/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 1,840 9,016,000
08/03/2024 4,900 -0.10 ▼ -2.04 5,000 5,000 4,800 5,910 28,959,000
07/03/2024 5,000 0.10 ▲ 2.00 4,900 5,000 4,800 3,330 16,650,000
06/03/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 5,770 28,273,000
05/03/2024 4,900 0.10 ▲ 2.04 4,800 4,900 4,800 870 4,263,000
04/03/2024 4,800 -0.10 ▼ -2.08 4,900 5,000 4,800 5,930 28,464,000
01/03/2024 4,900 -0.10 ▼ -2.04 5,000 5,000 4,900 8,210 40,229,000
29/02/2024 5,000 0.10 ▲ 2.00 4,900 5,000 4,800 1,600 8,000,000
28/02/2024 4,900 -0.10 ▼ -2.04 5,000 5,100 4,900 3,430 16,807,000
27/02/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 1,620 8,100,000
26/02/2024 5,000 0.10 ▲ 2.00 4,900 5,300 4,800 2,570 12,850,000
23/02/2024 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 3,230 15,827,000
22/02/2024 4,900 -0.10 ▼ -2.04 5,000 5,000 4,900 1,130 5,537,000
21/02/2024 5,000 0.10 ▲ 2.00 4,900 5,000 4,800 1,330 6,650,000
20/02/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 13,900 68,110,000
19/02/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 7,800 38,220,000
16/02/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 900 4,410,000
15/02/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 12,800 62,720,000
07/02/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 5,800 28,420,000
06/02/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 5,800 28,420,000
05/02/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 1,400 6,860,000
02/02/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 10,100 49,490,000
01/02/2024 4,900 -0.10 ▼ -2.04 5,000 5,000 4,900 9,500 46,550,000
31/01/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 5,500 27,500,000
30/01/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 5,800 29,000,000
29/01/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,600 3,600 18,000,000
26/01/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 700 3,500,000
25/01/2024 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 4,700 23,500,000
24/01/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 7,600 38,000,000
23/01/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 4,500 22,500,000
22/01/2024 5,000 -0.10 ▼ -2.00 5,100 5,100 4,900 10,800 54,000,000
19/01/2024 5,100 0.00 ■■ 0.00 5,100 5,200 4,900 25,400 129,540,000
18/01/2024 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 34,000 173,400,000
17/01/2024 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 172,100 877,710,000
16/01/2024 5,100 0.20 ▲ 3.92 4,900 5,100 4,700 232,300 1,184,730,000
15/01/2024 4,900 0.30 ▲ 6.12 4,600 4,900 4,500 64,900 318,010,000
12/01/2024 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 40,900 188,140,000
11/01/2024 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 18,900 86,940,000
10/01/2024 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 29,600 133,200,000
09/01/2024 4,500 -0.10 ▼ -2.22 4,600 4,600 4,500 8,500 38,250,000
08/01/2024 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 8,800 40,480,000
05/01/2024 4,600 -0.10 ▼ -2.17 4,700 4,700 4,500 11,700 53,820,000
04/01/2024 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 2,000 9,400,000
03/01/2024 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 47,200 217,120,000
02/01/2024 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10,800 49,680,000
29/12/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 18,900 86,940,000
28/12/2023 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 37,200 171,120,000
27/12/2023 4,600 0.10 ▲ 2.17 4,500 4,700 4,500 39,200 180,320,000
26/12/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 4,500 20,250,000
25/12/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 41,700 187,650,000
22/12/2023 4,500 -0.10 ▼ -2.22 4,600 4,500 4,400 24,900 112,050,000
21/12/2023 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 6,300 28,980,000
20/12/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 20,000 90,000,000
19/12/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 22,700 102,150,000
18/12/2023 4,500 -0.10 ▼ -2.22 4,600 4,600 4,500 14,400 64,800,000
15/12/2023 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 5,300 24,380,000
14/12/2023 4,500 -0.20 ▼ -4.44 4,700 4,700 4,500 33,300 149,850,000
13/12/2023 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 26,400 124,080,000
12/12/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 17,500 80,500,000
11/12/2023 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 8,100 37,260,000
08/12/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 35,600 167,320,000
07/12/2023 4,700 -0.10 ▼ -2.13 4,800 4,800 4,400 38,800 182,360,000
06/12/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 15,100 72,480,000
05/12/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 9,800 47,040,000
04/12/2023 4,800 0.30 ▲ 6.25 4,500 4,900 4,700 32,500 156,000,000
01/12/2023 4,500 -0.20 ▼ -4.44 4,700 4,600 4,500 6,700 30,150,000
30/11/2023 4,600 -0.10 ▼ -2.17 4,700 4,700 4,500 5,100 23,460,000
29/11/2023 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 26,100 122,670,000
28/11/2023 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 2,900 13,340,000
27/11/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 22,600 106,220,000
24/11/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,500 104,100 489,270,000
23/11/2023 4,700 -0.20 ▼ -4.26 4,900 4,800 4,700 29,400 138,180,000
22/11/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 37,600 184,240,000
21/11/2023 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 28,800 141,120,000
20/11/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 18,900 92,610,000
17/11/2023 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 51,300 251,370,000
16/11/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 38,100 186,690,000
15/11/2023 4,900 0.10 ▲ 2.04 4,800 5,000 4,800 30,800 150,920,000
14/11/2023 4,800 -0.10 ▼ -2.08 4,900 4,900 4,800 6,900 33,120,000
13/11/2023 4,900 -0.10 ▼ -2.04 5,000 5,000 4,800 15,200 74,480,000
10/11/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 16,700 83,500,000
09/11/2023 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 12,200 61,000,000
08/11/2023 5,000 0.20 ▲ 4.00 4,800 5,000 4,700 11,400 57,000,000
07/11/2023 4,800 0.10 ▲ 2.08 4,700 4,900 4,700 31,400 150,720,000
06/11/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 4,500 21,150,000
03/11/2023 4,700 -0.10 ▼ -2.13 4,800 4,800 4,600 8,600 40,420,000
02/11/2023 4,800 0.40 ▲ 8.33 4,400 4,800 4,500 21,300 102,240,000
01/11/2023 4,400 -0.10 ▼ -2.27 4,500 4,500 4,300 5,800 25,520,000
31/10/2023 4,500 0.00 ■■ 0.00 4,500 4,700 4,400 5,100 22,950,000
30/10/2023 4,500 -0.20 ▼ -4.44 4,700 4,500 4,500 500 2,250,000
27/10/2023 4,700 0.10 ▲ 2.13 4,600 4,700 4,600 8,500 39,950,000
26/10/2023 4,600 -0.30 ▼ -6.52 4,900 4,900 4,500 42,100 193,660,000
25/10/2023 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 18,500 90,650,000
24/10/2023 4,900 -0.10 ▼ -2.04 5,000 5,000 4,500 53,500 262,150,000
23/10/2023 5,000 0.10 ▲ 2.00 4,900 5,000 4,900 800 4,000,000
20/10/2023 4,900 0.10 ▲ 2.04 4,800 5,100 4,700 25,400 124,460,000
19/10/2023 4,800 -0.20 ▼ -4.17 5,000 5,000 4,800 66,500 319,200,000
18/10/2023 5,000 -0.20 ▼ -4.00 5,200 5,100 4,900 39,900 199,500,000
17/10/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 7,000 36,400,000
16/10/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 12,300 63,960,000
13/10/2023 5,200 -0.10 ▼ -1.92 5,300 5,300 5,100 26,700 138,840,000
12/10/2023 5,300 -0.10 ▼ -1.89 5,400 5,300 5,200 15,300 81,090,000
11/10/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 17,500 94,500,000
10/10/2023 5,400 0.20 ▲ 3.70 5,200 5,400 5,200 27,500 148,500,000
09/10/2023 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 39,700 206,440,000
06/10/2023 5,100 0.10 ▲ 1.96 5,000 5,200 4,900 17,000 86,700,000
05/10/2023 5,000 -0.20 ▼ -4.00 5,200 5,300 5,000 39,200 196,000,000
04/10/2023 5,200 0.20 ▲ 3.85 5,000 5,200 5,000 12,400 64,480,000
03/10/2023 5,000 -0.40 ▼ -8.00 5,400 5,400 5,000 55,700 278,500,000
02/10/2023 5,400 0.10 ▲ 1.85 5,300 5,600 5,400 65,400 353,160,000
29/09/2023 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 29,400 155,820,000
28/09/2023 5,300 0.10 ▲ 1.89 5,200 5,300 5,100 62,200 329,660,000
27/09/2023 5,200 -0.10 ▼ -1.92 5,300 5,300 5,100 60,700 315,640,000
26/09/2023 5,300 0.10 ▲ 1.89 5,200 5,300 5,000 46,000 243,800,000
21/09/2023 6,000 0.40 ▲ 6.67 5,600 6,000 5,500 293,300 1,759,800,000
20/09/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 52,100 291,760,000
19/09/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,600 100 560,000
18/09/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 42,500 233,750,000
15/09/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 54,000 302,400,000
14/09/2023 5,600 -0.10 ▼ -1.79 5,700 5,700 5,500 72,400 405,440,000
13/09/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 54,000 307,800,000
12/09/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 29,100 165,870,000
11/09/2023 5,700 -0.10 ▼ -1.75 5,800 5,900 5,600 80,000 456,000,000
08/09/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 170,000 986,000,000
07/09/2023 5,800 -0.10 ▼ -1.72 5,900 5,900 5,700 50,600 293,480,000
06/09/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,600 77,000 454,300,000
31/08/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 78,900 433,950,000
30/08/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 22,700 124,850,000
29/08/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 15,600 87,360,000
28/08/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 74,500 409,750,000
25/08/2023 5,600 -0.10 ▼ -1.79 5,700 5,700 5,400 41,600 232,960,000
24/08/2023 5,700 0.10 ▲ 1.75 5,600 5,700 5,400 27,300 155,610,000
23/08/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 11,000 61,600,000
22/08/2023 5,600 0.20 ▲ 3.57 5,400 5,600 5,200 140,000 784,000,000
21/08/2023 5,400 0.00 ■■ 0.00 5,400 5,500 5,200 74,300 401,220,000
18/08/2023 5,700 5.70 ▲ 100.00 0 6,000 5,700 136,200 776,340,000
17/08/2023 6,000 -0.20 ▼ -3.33 6,200 6,200 6,000 117,200 703,200,000
16/08/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 7,200 43,920,000
15/08/2023 6,100 -0.10 ▼ -1.64 6,200 6,300 6,100 67,500 411,750,000
14/08/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 93,400 579,080,000
11/08/2023 6,200 -0.10 ▼ -1.61 6,300 6,300 5,900 140,200 869,240,000
10/08/2023 6,300 -0.20 ▼ -3.17 6,500 6,600 6,200 122,000 768,600,000
09/08/2023 6,500 0.20 ▲ 3.08 6,300 6,500 6,200 220,100 1,430,650,000
08/08/2023 6,300 0.20 ▲ 3.17 6,100 6,400 6,000 329,300 2,074,590,000
07/08/2023 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 86,700 528,870,000
04/08/2023 6,100 0.10 ▲ 1.64 6,000 6,100 5,900 78,100 476,410,000
03/08/2023 6,000 -0.10 ▼ -1.67 6,100 6,100 5,900 113,000 678,000,000
02/08/2023 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 76,600 467,260,000
01/08/2023 6,100 -0.20 ▼ -3.28 6,300 6,400 6,000 66,800 407,480,000
31/07/2023 6,300 0.10 ▲ 1.59 6,200 6,500 6,100 90,400 569,520,000
28/07/2023 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 118,000 731,600,000
27/07/2023 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 57,400 350,140,000
26/07/2023 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 64,900 395,890,000
25/07/2023 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 117,100 714,310,000
24/07/2023 6,100 0.10 ▲ 1.64 6,000 6,200 6,000 76,600 467,260,000
21/07/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 83,000 498,000,000
20/07/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 168,500 1,011,000,000
19/07/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 47,500 285,000,000
18/07/2023 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 91,300 547,800,000
17/07/2023 6,000 -0.10 ▼ -1.67 6,100 6,200 6,000 74,000 444,000,000
14/07/2023 6,100 -0.10 ▼ -1.64 6,200 6,200 6,000 105,900 645,990,000
13/07/2023 6,200 0.10 ▲ 1.61 6,100 6,400 5,500 218,000 1,351,600,000
12/07/2023 6,100 -0.30 ▼ -4.92 6,400 6,700 6,100 159,000 969,900,000
11/07/2023 6,400 0.50 ▲ 7.81 5,900 6,400 5,800 459,900 2,943,360,000
10/07/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 54,800 323,320,000
07/07/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,600 82,000 483,800,000
06/07/2023 5,800 -0.10 ▼ -1.72 5,900 6,000 5,700 62,000 359,600,000
05/07/2023 5,900 0.30 ▲ 5.08 5,600 6,000 5,700 253,500 1,495,650,000
04/07/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 57,900 324,240,000
03/07/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 42,400 237,440,000
30/06/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 38,000 212,800,000
29/06/2023 5,600 -0.10 ▼ -1.79 5,700 5,700 5,500 58,200 325,920,000
28/06/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 53,400 304,380,000
27/06/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 77,200 440,040,000
26/06/2023 5,700 -0.10 ▼ -1.75 5,800 5,800 5,500 103,200 588,240,000
23/06/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 95,700 555,060,000
22/06/2023 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 92,400 535,920,000
21/06/2023 5,800 5.80 ▲ 100.00 0 5,800 5,600 104,000 603,200,000
20/06/2023 5,600 -0.10 ▼ -1.79 5,700 5,700 5,300 168,800 945,280,000
19/06/2023 5,700 -0.10 ▼ -1.75 5,800 5,800 5,500 50,200 286,140,000
16/06/2023 5,800 0.00 ■■ 0.00 5,800 6,000 5,700 123,000 713,400,000
15/06/2023 5,800 -0.10 ▼ -1.72 5,900 6,000 5,600 104,800 607,840,000
14/06/2023 5,900 -0.10 ▼ -1.69 6,000 6,200 5,800 150,100 885,590,000
13/06/2023 6,000 0.10 ▲ 1.67 5,900 6,300 5,700 153,300 919,800,000
12/06/2023 5,900 0.10 ▲ 1.69 5,800 6,100 5,500 179,500 1,059,050,000
09/06/2023 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 118,800 689,040,000
08/06/2023 5,800 -0.30 ▼ -5.17 6,100 6,300 5,800 209,100 1,212,780,000
07/06/2023 6,100 0.00 ■■ 0.00 6,100 6,400 6,100 191,100 1,165,710,000
06/06/2023 6,100 0.20 ▲ 3.28 5,900 6,200 5,700 154,100 940,010,000
05/06/2023 5,900 0.50 ▲ 8.47 5,400 5,900 5,400 454,000 2,678,600,000
02/06/2023 5,400 -0.10 ▼ -1.85 5,500 5,800 5,300 203,400 1,098,360,000
01/06/2023 5,500 0.10 ▲ 1.82 5,400 5,700 5,300 138,300 760,650,000
31/05/2023 5,400 0.20 ▲ 3.70 5,200 5,600 5,100 304,600 1,644,840,000
30/05/2023 5,200 0.00 ■■ 0.00 5,200 5,500 5,000 124,000 644,800,000
29/05/2023 5,200 0.30 ▲ 5.77 4,900 5,300 4,900 261,700 1,360,840,000
26/05/2023 4,900 0.10 ▲ 2.04 4,800 4,900 4,800 72,100 353,290,000
25/05/2023 4,800 -0.10 ▼ -2.08 4,900 4,900 4,700 13,000 62,400,000
24/05/2023 4,900 4.90 ▲ 100.00 0 5,000 4,700 152,000 744,800,000
23/05/2023 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 19,600 98,000,000
22/05/2023 5,000 0.10 ▲ 2.00 4,900 5,000 4,800 73,600 368,000,000
19/05/2023 4,900 -0.10 ▼ -2.04 5,000 5,000 4,700 49,500 242,550,000
18/05/2023 5,000 0.20 ▲ 4.00 4,800 5,000 4,800 62,300 311,500,000
17/05/2023 4,800 -0.20 ▼ -4.17 5,000 5,100 4,800 73,900 354,720,000
16/05/2023 5,000 0.00 ■■ 0.00 5,000 5,200 4,900 85,300 426,500,000
15/05/2023 5,000 0.10 ▲ 2.00 4,900 5,300 5,000 204,100 1,020,500,000
12/05/2023 5,000 5.00 ▲ 100.00 0 5,200 4,800 114,300 571,500,000
11/05/2023 4,900 0.40 ▲ 8.16 4,500 4,900 4,500 260,900 1,278,410,000
10/05/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 33,900 152,550,000
09/05/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 65,600 295,200,000
08/05/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 34,900 157,050,000
05/05/2023 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 24,600 110,700,000
04/05/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 30,500 134,200,000
28/04/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 46,800 205,920,000
27/04/2023 4,400 -0.10 ▼ -2.27 4,500 4,500 4,400 14,900 65,560,000
26/04/2023 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 23,000 103,500,000
25/04/2023 4,400 0.10 ▲ 2.27 4,300 4,500 4,300 16,400 72,160,000
24/04/2023 4,300 -0.10 ▼ -2.33 4,400 4,500 4,300 50,200 215,860,000
21/04/2023 4,400 -0.10 ▼ -2.27 4,500 4,500 4,400 29,900 131,560,000
20/04/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 21,500 96,750,000
19/04/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 35,200 158,400,000
18/04/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 39,100 175,950,000
17/04/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 29,500 132,750,000
14/04/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 23,200 104,400,000
13/04/2023 4,500 -0.10 ▼ -2.22 4,600 4,500 4,400 71,700 322,650,000
12/04/2023 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 47,100 216,660,000
11/04/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 38,100 171,450,000
10/04/2023 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 50,900 229,050,000
07/04/2023 4,500 -0.10 ▼ -2.22 4,600 4,700 4,500 32,100 144,450,000
06/04/2023 4,600 -0.10 ▼ -2.17 4,700 4,800 4,600 127,500 586,500,000
05/04/2023 4,700 0.20 ▲ 4.26 4,500 4,700 4,400 130,900 615,230,000
04/04/2023 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 34,800 156,600,000
03/04/2023 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 29,600 130,240,000
31/03/2023 4,400 -0.20 ▼ -4.55 4,600 4,500 4,400 40,500 178,200,000
30/03/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 13,500 62,100,000
29/03/2023 4,600 0.10 ▲ 2.17 4,500 4,600 4,400 49,700 228,620,000
28/03/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 25,100 112,950,000
27/03/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 7,700 34,650,000
24/03/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 11,700 52,650,000
23/03/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 35,300 158,850,000
22/03/2023 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 5,900 26,550,000
21/03/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 38,100 167,640,000
20/03/2023 4,400 -0.20 ▼ -4.55 4,600 4,600 4,400 31,100 136,840,000
17/03/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 14,500 66,700,000
16/03/2023 4,600 -0.10 ▼ -2.17 4,700 4,600 4,500 58,400 268,640,000
15/03/2023 4,700 0.20 ▲ 4.26 4,500 4,700 4,500 26,100 122,670,000
14/03/2023 4,500 -0.20 ▼ -4.44 4,700 4,700 4,500 27,600 124,200,000
13/03/2023 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 60,800 285,760,000
10/03/2023 4,600 -0.10 ▼ -2.17 4,700 4,600 4,500 29,000 133,400,000
09/03/2023 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 27,000 126,900,000
08/03/2023 4,600 -0.10 ▼ -2.17 4,700 4,600 4,500 17,400 80,040,000
07/03/2023 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 17,300 81,310,000
06/03/2023 4,600 0.00 ■■ 0.00 4,600 4,800 4,400 40,000 184,000,000
03/03/2023 4,600 -0.20 ▼ -4.35 4,800 4,800 4,600 28,000 128,800,000
02/03/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,600 32,300 155,040,000
01/03/2023 4,800 0.30 ▲ 6.25 4,500 4,800 4,500 82,400 395,520,000
28/02/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 16,300 73,350,000
27/02/2023 4,500 -0.10 ▼ -2.22 4,600 4,800 4,400 82,400 370,800,000
24/02/2023 4,600 -0.20 ▼ -4.35 4,800 5,000 4,600 87,600 402,960,000
23/02/2023 4,800 0.00 ■■ 0.00 4,800 5,000 4,600 86,200 413,760,000
22/02/2023 4,800 -0.30 ▼ -6.25 5,100 5,200 4,800 207,000 993,600,000
21/02/2023 5,100 0.40 ▲ 7.84 4,700 5,100 4,900 259,300 1,322,430,000
20/02/2023 4,700 0.30 ▲ 6.38 4,400 4,700 4,400 185,300 870,910,000
17/02/2023 4,400 -0.10 ▼ -2.27 4,500 4,600 4,400 27,000 118,800,000
16/02/2023 4,500 -0.10 ▼ -2.22 4,600 4,600 4,400 76,800 345,600,000
15/02/2023 4,600 0.00 ■■ 0.00 4,600 4,700 4,400 25,000 115,000,000
14/02/2023 4,600 0.10 ▲ 2.17 4,500 4,600 4,400 42,700 196,420,000
13/02/2023 4,500 -0.10 ▼ -2.22 4,600 4,500 4,300 52,000 234,000,000
10/02/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 13,200 60,720,000
09/02/2023 4,600 0.10 ▲ 2.17 4,500 4,600 4,400 20,800 95,680,000
08/02/2023 4,500 -0.10 ▼ -2.22 4,600 4,700 4,500 40,200 180,900,000
07/02/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 47,600 218,960,000
06/02/2023 4,600 -0.10 ▼ -2.17 4,700 4,700 4,500 22,900 105,340,000
03/02/2023 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 53,800 252,860,000
02/02/2023 4,600 0.20 ▲ 4.35 4,400 4,700 4,300 68,600 315,560,000
01/02/2023 4,400 -0.40 ▼ -9.09 4,800 5,000 4,400 148,400 652,960,000
31/01/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 50,400 241,920,000
30/01/2023 4,800 0.20 ▲ 4.17 4,600 4,900 4,500 194,900 935,520,000
27/01/2023 4,600 0.00 ■■ 0.00 4,600 4,800 4,400 38,400 176,640,000
19/01/2023 4,600 0.10 ▲ 2.17 4,500 4,600 4,300 58,700 270,020,000
18/01/2023 4,500 0.10 ▲ 2.22 4,400 4,600 4,400 62,800 282,600,000
17/01/2023 4,400 0.10 ▲ 2.27 4,300 4,500 4,300 51,900 228,360,000
16/01/2023 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 5,200 22,360,000
13/01/2023 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 20,800 89,440,000
12/01/2023 4,300 0.00 ■■ 0.00 4,300 4,500 4,200 34,000 146,200,000
11/01/2023 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 48,200 207,260,000
10/01/2023 4,300 -0.10 ▼ -2.33 4,400 4,400 4,200 24,700 106,210,000
09/01/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 12,900 56,760,000
06/01/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 36,100 158,840,000
05/01/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 28,700 126,280,000
04/01/2023 4,400 -0.10 ▼ -2.27 4,500 4,500 4,300 74,300 326,920,000
03/01/2023 4,500 0.30 ▲ 6.67 4,200 4,500 4,000 43,200 194,400,000
30/12/2022 4,200 -0.30 ▼ -7.14 4,500 4,400 4,200 43,300 181,860,000
29/12/2022 4,500 0.00 ■■ 0.00 4,500 4,900 4,400 53,800 242,100,000
28/12/2022 4,500 0.40 ▲ 8.89 4,100 4,500 4,500 99,300 446,850,000
27/12/2022 4,100 0.30 ▲ 7.32 3,800 4,100 4,100 53,200 218,120,000
26/12/2022 3,800 -0.30 ▼ -7.89 4,100 4,100 3,800 52,000 197,600,000
23/12/2022 4,100 -0.10 ▼ -2.44 4,200 4,300 4,100 16,300 66,830,000
22/12/2022 4,200 -0.10 ▼ -2.38 4,300 4,300 4,100 39,800 167,160,000
21/12/2022 4,300 -0.10 ▼ -2.33 4,400 4,600 4,100 58,400 251,120,000
20/12/2022 4,400 -0.30 ▼ -6.82 4,700 4,800 4,300 131,400 578,160,000
19/12/2022 4,700 -0.10 ▼ -2.13 4,800 5,000 4,600 62,200 292,340,000
15/12/2022 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 36,300 163,350,000
14/12/2022 4,400 0.30 ▲ 6.82 4,100 4,500 4,100 104,400 459,360,000
13/12/2022 4,100 -0.10 ▼ -2.44 4,200 4,200 3,900 50,600 207,460,000
12/12/2022 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 16,200 68,040,000
09/12/2022 4,200 -0.10 ▼ -2.38 4,300 4,400 4,000 63,000 264,600,000
08/12/2022 4,300 0.20 ▲ 4.65 4,100 4,400 4,100 66,400 285,520,000
07/12/2022 4,100 -0.40 ▼ -9.76 4,500 4,600 4,100 81,300 333,330,000
06/12/2022 4,500 -0.50 ▼ -11.11 5,000 5,000 4,500 140,300 631,350,000
05/12/2022 5,000 0.20 ▲ 4.00 4,800 5,000 4,800 102,700 513,500,000
02/12/2022 4,800 -0.10 ▼ -2.08 4,900 4,900 4,500 83,900 402,720,000
01/12/2022 4,900 0.10 ▲ 2.04 4,800 5,100 4,800 163,300 800,170,000
30/11/2022 4,800 0.10 ▲ 2.08 4,700 4,800 4,600 234,300 1,124,640,000
29/11/2022 4,700 0.20 ▲ 4.26 4,500 4,900 4,300 90,500 425,350,000
28/11/2022 4,500 0.40 ▲ 8.89 4,100 4,500 4,100 112,500 506,250,000
25/11/2022 4,100 0.20 ▲ 4.88 3,900 4,100 3,900 44,900 184,090,000
24/11/2022 3,900 -0.20 ▼ -5.13 4,100 4,100 3,800 81,800 319,020,000
23/11/2022 4,100 0.00 ■■ 0.00 4,100 4,200 3,800 103,000 422,300,000
22/11/2022 4,100 -0.10 ▼ -2.44 4,200 4,500 3,800 208,100 853,210,000
21/11/2022 4,200 0.30 ▲ 7.14 3,900 4,200 4,000 63,400 266,280,000
18/11/2022 3,900 0.60 ▲ 15.38 3,300 3,900 3,700 124,900 487,110,000
17/11/2022 3,600 0.30 ▲ 8.33 3,300 3,600 3,400 127,700 459,720,000
16/11/2022 3,300 0.30 ▲ 9.09 3,000 3,300 2,700 140,900 464,970,000
15/11/2022 3,000 -0.30 ▼ -10.00 3,300 3,300 3,000 116,000 348,000,000
14/11/2022 3,300 -0.30 ▼ -9.09 3,600 3,600 3,300 34,000 112,200,000
11/11/2022 3,600 -0.30 ▼ -8.33 3,900 3,900 3,600 91,300 328,680,000
10/11/2022 3,900 -0.40 ▼ -10.26 4,300 4,200 3,900 67,400 262,860,000
09/11/2022 4,300 0.00 ■■ 0.00 4,300 4,500 4,200 37,000 159,100,000
08/11/2022 4,300 -0.10 ▼ -2.33 4,400 4,400 4,100 33,100 142,330,000
07/11/2022 4,400 -0.40 ▼ -9.09 4,800 4,700 4,400 42,200 185,680,000
04/11/2022 4,800 -0.10 ▼ -2.08 4,900 4,800 4,600 51,700 248,160,000
03/11/2022 4,900 -0.10 ▼ -2.04 5,000 4,900 4,700 45,900 224,910,000
02/11/2022 5,000 0.10 ▲ 2.00 4,900 5,000 4,800 36,600 183,000,000
01/11/2022 4,900 -0.10 ▼ -2.04 5,000 5,100 4,700 51,700 253,330,000
31/10/2022 5,000 -0.20 ▼ -4.00 5,200 5,100 4,800 52,000 260,000,000
28/10/2022 5,200 0.10 ▲ 1.92 5,100 5,400 5,200 37,600 195,520,000
27/10/2022 5,100 0.40 ▲ 7.84 4,700 5,100 4,800 111,000 566,100,000
26/10/2022 4,700 -0.30 ▼ -6.38 5,000 5,200 4,600 37,000 173,900,000
25/10/2022 5,000 0.00 ■■ 0.00 5,000 5,200 4,600 65,100 325,500,000
24/10/2022 5,000 -0.40 ▼ -8.00 5,400 5,600 5,000 73,300 366,500,000
21/10/2022 5,400 -0.30 ▼ -5.56 5,700 5,700 5,200 83,600 451,440,000
20/10/2022 5,700 -0.10 ▼ -1.75 5,800 5,800 5,600 43,200 246,240,000
19/10/2022 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 99,900 579,420,000
18/10/2022 5,800 0.10 ▲ 1.72 5,700 6,000 5,600 81,400 472,120,000
17/10/2022 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 31,200 177,840,000
14/10/2022 5,700 -0.10 ▼ -1.75 5,800 6,100 5,500 120,000 684,000,000
13/10/2022 5,800 0.10 ▲ 1.72 5,700 6,000 5,600 99,500 577,100,000
12/10/2022 5,700 0.20 ▲ 3.51 5,500 5,800 5,500 64,000 364,800,000
11/10/2022 5,500 -0.50 ▼ -9.09 6,000 6,000 5,400 184,200 1,013,100,000
07/10/2022 5,700 -0.40 ▼ -7.02 6,100 6,100 5,500 124,700 710,790,000
06/10/2022 6,100 -0.50 ▼ -8.20 6,600 6,600 6,000 101,200 617,320,000
05/10/2022 6,600 0.50 ▲ 7.58 6,100 6,600 6,300 53,400 352,440,000
04/10/2022 6,100 0.00 ■■ 0.00 6,100 6,700 6,000 94,700 577,670,000
03/10/2022 6,100 -0.30 ▼ -4.92 6,400 6,700 6,000 54,900 334,890,000
30/09/2022 6,400 -0.40 ▼ -6.25 6,800 6,900 6,300 143,500 918,400,000
29/09/2022 6,800 -0.30 ▼ -4.41 7,100 7,400 6,800 85,400 580,720,000
28/09/2022 7,100 0.20 ▲ 2.82 6,900 7,400 6,900 172,600 1,225,460,000
27/09/2022 6,900 0.60 ▲ 8.70 6,300 6,900 6,300 147,100 1,014,990,000
26/09/2022 6,300 -0.60 ▼ -9.52 6,900 7,000 6,300 130,900 824,670,000
23/09/2022 6,900 -0.30 ▼ -4.35 7,200 7,400 6,900 139,600 963,240,000
22/09/2022 7,200 -0.10 ▼ -1.39 7,300 7,400 7,000 155,000 1,116,000,000
21/09/2022 7,300 -0.20 ▼ -2.74 7,500 7,500 7,000 85,700 625,610,000
20/09/2022 7,500 0.00 ■■ 0.00 7,500 8,000 7,000 121,200 909,000,000
19/09/2022 7,500 -0.80 ▼ -10.67 8,300 8,400 7,500 489,600 3,672,000,000
16/09/2022 8,300 -0.20 ▼ -2.41 8,500 8,600 8,300 146,900 1,219,270,000
15/09/2022 8,500 -0.20 ▼ -2.35 8,700 9,200 8,400 160,500 1,364,250,000
14/09/2022 8,700 0.20 ▲ 2.30 8,500 8,900 8,000 331,800 2,886,660,000
13/09/2022 8,500 -0.60 ▼ -7.06 9,100 9,000 8,300 302,800 2,573,800,000
12/09/2022 9,100 0.30 ▲ 3.30 8,800 9,500 8,600 428,600 3,900,260,000
09/09/2022 8,800 0.80 ▲ 9.09 8,000 8,800 7,700 433,000 3,810,400,000
08/09/2022 8,000 -0.80 ▼ -10.00 8,800 9,000 8,000 430,800 3,446,400,000
07/09/2022 8,800 0.80 ▲ 9.09 8,000 8,800 8,500 997,200 8,775,360,000
06/09/2022 8,000 0.70 ▲ 8.75 7,300 8,000 7,600 347,700 2,781,600,000
05/09/2022 7,300 0.60 ▲ 8.22 6,700 7,300 6,700 437,800 3,195,940,000
31/08/2022 6,700 0.20 ▲ 2.99 6,500 6,800 6,500 146,500 981,550,000
30/08/2022 6,500 0.00 ■■ 0.00 6,500 6,700 6,400 75,900 493,350,000
29/08/2022 6,500 -0.10 ▼ -1.54 6,600 6,500 6,100 75,400 490,100,000
26/08/2022 6,600 -0.20 ▼ -3.03 6,800 6,700 6,500 68,300 450,780,000
25/08/2022 6,800 0.20 ▲ 2.94 6,600 6,800 6,700 51,800 352,240,000
24/08/2022 6,600 0.10 ▲ 1.52 6,500 6,700 6,500 58,100 383,460,000
23/08/2022 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 54,600 354,900,000
22/08/2022 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 38,500 250,250,000
19/08/2022 6,500 -0.20 ▼ -3.08 6,700 6,800 6,400 58,300 378,950,000
18/08/2022 6,700 0.10 ▲ 1.49 6,600 6,700 6,400 75,800 507,860,000
17/08/2022 6,600 -0.10 ▼ -1.52 6,700 6,800 6,500 60,100 396,660,000
16/08/2022 6,700 -0.10 ▼ -1.49 6,800 6,900 6,600 59,300 397,310,000
15/08/2022 6,800 -0.30 ▼ -4.41 7,100 7,200 6,800 71,700 487,560,000
12/08/2022 7,100 0.20 ▲ 2.82 6,900 7,100 6,700 69,800 495,580,000
11/08/2022 6,900 -0.30 ▼ -4.35 7,200 7,300 6,800 107,700 743,130,000
10/08/2022 7,200 0.30 ▲ 4.17 6,900 7,400 6,900 164,000 1,180,800,000
09/08/2022 6,900 0.20 ▲ 2.90 6,700 7,000 6,600 167,800 1,157,820,000
08/08/2022 6,700 0.30 ▲ 4.48 6,400 6,700 6,300 104,400 699,480,000
05/08/2022 6,400 -0.10 ▼ -1.56 6,500 6,600 6,300 54,800 350,720,000
04/08/2022 6,500 -0.20 ▼ -3.08 6,700 6,800 6,400 62,600 406,900,000
03/08/2022 6,700 0.50 ▲ 7.46 6,200 6,800 6,100 240,400 1,610,680,000
02/08/2022 6,200 0.20 ▲ 3.23 6,000 6,300 6,000 79,100 490,420,000
01/08/2022 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 43,100 258,600,000
29/07/2022 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 20,000 118,000,000
28/07/2022 5,900 0.10 ▲ 1.69 5,800 6,100 5,800 43,500 256,650,000
27/07/2022 5,800 0.10 ▲ 1.72 5,700 5,900 5,700 42,600 247,080,000
26/07/2022 5,700 -0.30 ▼ -5.26 6,000 6,100 5,700 52,300 298,110,000
25/07/2022 6,000 -0.10 ▼ -1.67 6,100 6,000 5,800 24,800 148,800,000
22/07/2022 6,100 -0.10 ▼ -1.64 6,200 6,300 6,000 58,500 356,850,000
21/07/2022 6,200 -0.10 ▼ -1.61 6,300 6,300 6,100 40,300 249,860,000
20/07/2022 6,300 0.20 ▲ 3.17 6,100 6,400 6,100 113,700 716,310,000
19/07/2022 6,100 -0.10 ▼ -1.64 6,200 6,200 6,000 49,500 301,950,000
18/07/2022 6,200 0.10 ▲ 1.61 6,100 6,300 6,000 58,800 364,560,000
15/07/2022 6,100 0.20 ▲ 3.28 5,900 6,100 5,900 91,100 555,710,000
14/07/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 29,900 176,410,000
13/07/2022 5,900 0.00 ■■ 0.00 5,900 6,000 5,600 42,900 253,110,000
12/07/2022 5,900 0.20 ▲ 3.39 5,700 5,900 5,300 41,900 247,210,000
11/07/2022 5,700 -0.10 ▼ -1.75 5,800 5,700 5,500 54,000 307,800,000
08/07/2022 5,800 0.30 ▲ 5.17 5,500 6,000 5,600 36,600 212,280,000
07/07/2022 5,500 -0.20 ▼ -3.64 5,700 5,700 5,200 56,700 311,850,000
06/07/2022 5,700 -0.10 ▼ -1.75 5,800 5,900 5,500 42,800 243,960,000
05/07/2022 5,800 -0.20 ▼ -3.45 6,000 6,100 5,800 36,000 208,800,000
04/07/2022 6,000 0.10 ▲ 1.67 5,900 6,100 5,900 15,000 90,000,000
01/07/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 53,600 316,240,000
30/06/2022 5,900 -0.20 ▼ -3.39 6,100 6,200 5,800 50,300 296,770,000
29/06/2022 6,100 -0.10 ▼ -1.64 6,200 6,300 6,000 31,000 189,100,000
28/06/2022 6,200 0.10 ▲ 1.61 6,100 6,300 6,000 45,100 279,620,000
27/06/2022 6,100 0.20 ▲ 3.28 5,900 6,400 5,400 23,800 145,180,000
24/06/2022 5,900 0.00 ■■ 0.00 5,900 6,100 5,600 51,200 302,080,000
23/06/2022 5,900 0.20 ▲ 3.39 5,700 6,000 5,700 27,300 161,070,000
22/06/2022 5,700 0.40 ▲ 7.02 5,300 5,800 5,400 63,700 363,090,000
21/06/2022 5,300 -0.10 ▼ -1.89 5,400 5,600 4,900 87,800 465,340,000
20/06/2022 5,400 -0.60 ▼ -11.11 6,000 6,200 5,400 64,000 345,600,000
17/06/2022 6,000 -0.50 ▼ -8.33 6,500 6,500 5,900 84,900 509,400,000
16/06/2022 6,500 0.10 ▲ 1.54 6,400 6,900 6,500 32,800 213,200,000
15/06/2022 6,400 -0.70 ▼ -10.94 7,100 7,300 6,400 146,800 939,520,000
14/06/2022 7,100 -0.10 ▼ -1.41 7,200 7,500 6,600 94,500 670,950,000
13/06/2022 7,200 -0.70 ▼ -9.72 7,900 7,900 7,200 63,900 460,080,000
10/06/2022 7,900 -0.30 ▼ -3.80 8,200 8,400 7,900 56,900 449,510,000
09/06/2022 8,200 0.30 ▲ 3.66 7,900 8,600 8,000 122,000 1,000,400,000
08/06/2022 7,900 0.10 ▲ 1.27 7,800 8,200 7,800 42,500 335,750,000
07/06/2022 7,800 -0.30 ▼ -3.85 8,100 8,100 7,600 28,300 220,740,000
06/06/2022 8,100 -0.20 ▼ -2.47 8,300 8,300 8,000 29,400 238,140,000
03/06/2022 8,300 -0.10 ▼ -1.20 8,400 8,400 8,000 80,000 664,000,000
02/06/2022 8,400 -0.20 ▼ -2.38 8,600 8,800 8,300 68,000 571,200,000
01/06/2022 8,600 0.10 ▲ 1.16 8,500 8,700 8,400 89,300 767,980,000
31/05/2022 8,500 -0.40 ▼ -4.71 8,900 9,300 8,500 99,500 845,750,000
30/05/2022 8,900 0.80 ▲ 8.99 8,100 8,900 8,000 102,800 914,920,000
27/05/2022 8,100 0.10 ▲ 1.23 8,000 8,300 8,000 132,200 1,070,820,000
26/05/2022 8,000 0.10 ▲ 1.25 7,900 8,100 7,800 84,900 679,200,000
25/05/2022 7,900 0.30 ▲ 3.80 7,600 7,900 7,500 143,600 1,134,440,000
24/05/2022 7,600 -0.30 ▼ -3.95 7,900 8,000 7,500 33,300 253,080,000
23/05/2022 7,900 -0.10 ▼ -1.27 8,000 8,100 7,700 37,200 293,880,000
20/05/2022 8,000 0.10 ▲ 1.25 7,900 8,100 7,700 89,300 714,400,000
19/05/2022 7,900 -0.10 ▼ -1.27 8,000 7,900 7,500 74,900 591,710,000
18/05/2022 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 58,800 470,400,000
17/05/2022 8,000 0.60 ▲ 7.50 7,400 8,000 7,200 64,300 514,400,000
16/05/2022 7,400 0.00 ■■ 0.00 7,400 7,800 7,400 74,800 553,520,000
13/05/2022 7,400 -0.40 ▼ -5.41 7,800 7,900 7,100 92,300 683,020,000
12/05/2022 7,800 -0.60 ▼ -7.69 8,400 8,400 7,600 62,300 485,940,000
11/05/2022 8,400 0.20 ▲ 2.38 8,200 8,500 8,000 56,300 472,920,000
10/05/2022 8,200 0.00 ■■ 0.00 8,200 8,200 7,400 81,300 666,660,000
09/05/2022 8,200 -0.90 ▼ -10.98 9,100 9,100 8,200 143,500 1,176,700,000
29/04/2022 9,800 0.10 ▲ 1.02 9,700 9,800 9,400 88,100 863,380,000
28/04/2022 9,700 0.20 ▲ 2.06 9,500 9,900 9,500 153,000 1,484,100,000
27/04/2022 9,500 0.30 ▲ 3.16 9,200 9,500 8,800 151,500 1,439,250,000
26/04/2022 9,200 -0.10 ▼ -1.09 9,300 9,300 8,600 275,000 2,530,000,000
25/04/2022 10,000 0.70 ▲ 7.00 9,300 10,000 9,300 3,600 36,000,000
23/04/2022 9,300 0.70 ▲ 7.53 8,600 9,400 8,800 20,300 188,790,000
22/04/2022 9,300 0.70 ▲ 7.53 8,600 9,400 8,800 20,300 188,790,000
21/04/2022 8,600 -0.90 ▼ -10.47 9,500 9,500 8,600 34,670 298,162,000
20/04/2022 9,500 -0.40 ▼ -4.21 9,900 10,300 9,500 15,600 148,200,000
19/04/2022 9,900 -0.70 ▼ -7.07 10,600 11,200 9,900 16,820 166,518,000
18/04/2022 10,600 -1.10 ▼ -10.38 11,700 11,900 10,600 21,290 225,674,000
16/04/2022 11,700 -0.20 ▼ -1.71 11,900 12,100 11,400 11,970 140,049,000
15/04/2022 11,700 -0.20 ▼ -1.71 11,900 12,100 11,400 119,700 1,400,490,000
14/04/2022 11,900 0.10 ▲ 0.84 11,800 12,200 11,700 137,700 1,638,630,000
13/04/2022 11,800 0.30 ▲ 2.54 11,500 11,900 10,500 184,300 2,174,740,000
12/04/2022 11,500 -1.20 ▼ -10.43 12,700 12,900 11,500 254,000 2,921,000,000
08/04/2022 12,700 -0.90 ▼ -7.09 13,600 13,900 12,700 235,900 2,995,930,000
07/04/2022 13,600 -0.50 ▼ -3.68 14,100 14,300 13,600 111,000 1,509,600,000
06/04/2022 14,100 0.20 ▲ 1.42 13,900 14,400 13,400 189,200 2,667,720,000
05/04/2022 13,900 -0.20 ▼ -1.44 14,100 14,200 13,800 83,200 1,156,480,000
04/04/2022 14,100 0.30 ▲ 2.13 13,800 14,400 13,800 155,800 2,196,780,000
01/04/2022 13,800 -0.40 ▼ -2.90 14,200 14,200 13,400 369,300 5,096,340,000
31/03/2022 14,200 -0.10 ▼ -0.70 14,300 14,900 14,100 183,100 2,600,020,000
30/03/2022 14,300 -1.20 ▼ -8.39 15,500 15,500 14,200 499,300 7,139,990,000
29/03/2022 15,500 0.00 ■■ 0.00 15,500 15,600 15,200 164,100 2,543,550,000
28/03/2022 15,500 -0.50 ▼ -3.23 16,000 16,000 15,000 227,800 3,530,900,000
25/03/2022 16,000 -0.20 ▼ -1.25 16,200 16,400 15,700 230,800 3,692,800,000
24/03/2022 16,200 0.70 ▲ 4.32 15,500 16,400 15,600 498,100 8,069,220,000
23/03/2022 15,500 -0.20 ▼ -1.29 15,700 16,000 15,400 325,000 5,037,500,000
22/03/2022 15,700 0.60 ▲ 3.82 15,100 15,700 15,000 332,900 5,226,530,000
21/03/2022 15,100 -0.40 ▼ -2.65 15,500 15,800 15,100 200,100 3,021,510,000
18/03/2022 15,500 0.20 ▲ 1.29 15,300 15,900 14,900 304,000 4,712,000,000
17/03/2022 15,300 0.30 ▲ 1.96 15,000 16,000 15,000 255,000 3,901,500,000
16/03/2022 15,000 0.00 ■■ 0.00 15,000 15,400 14,600 281,100 4,216,500,000
15/03/2022 15,000 -0.90 ▼ -6.00 15,900 15,500 14,500 436,100 6,541,500,000
14/03/2022 15,900 -1.10 ▼ -6.92 17,000 17,000 15,500 372,000 5,914,800,000
11/03/2022 17,000 -0.60 ▼ -3.53 17,600 18,000 16,500 311,300 5,292,100,000
10/03/2022 17,600 0.70 ▲ 3.98 16,900 18,500 16,000 854,400 15,037,440,000
09/03/2022 16,900 -0.20 ▼ -1.18 17,100 16,900 15,600 905,000 15,294,500,000
08/03/2022 17,100 -1.40 ▼ -8.19 18,500 18,400 16,800 736,100 12,587,310,000
07/03/2022 18,500 0.60 ▲ 3.24 17,900 18,700 17,900 599,000 11,081,500,000
04/03/2022 17,900 0.10 ▲ 0.56 17,800 18,500 17,700 901,100 16,129,690,000
03/03/2022 17,800 0.60 ▲ 3.37 17,200 18,000 17,200 711,300 12,661,140,000
02/03/2022 17,200 0.60 ▲ 3.49 16,600 17,400 16,400 607,100 10,442,120,000
01/03/2022 16,600 -0.30 ▼ -1.81 16,900 18,300 16,600 740,800 12,297,280,000
28/02/2022 16,900 1.50 ▲ 8.88 15,400 16,900 16,100 1,547,100 26,145,990,000
25/02/2022 15,400 1.40 ▲ 9.09 14,000 15,400 14,000 570,200 8,781,080,000
24/02/2022 14,000 -0.70 ▼ -5.00 14,700 14,900 13,300 449,700 6,295,800,000
23/02/2022 14,700 0.60 ▲ 4.08 14,100 14,700 14,200 376,200 5,530,140,000
22/02/2022 14,100 0.20 ▲ 1.42 13,900 15,000 13,600 361,800 5,101,380,000
21/02/2022 13,900 -0.30 ▼ -2.16 14,200 14,500 13,800 229,200 3,185,880,000
18/02/2022 14,200 0.80 ▲ 5.63 13,400 14,500 13,500 525,700 7,464,940,000
17/02/2022 13,400 -0.10 ▼ -0.75 13,500 14,000 13,400 75,300 1,009,020,000
16/02/2022 13,500 -0.30 ▼ -2.22 13,800 14,400 13,300 111,800 1,509,300,000
15/02/2022 13,800 1.10 ▲ 7.97 12,700 13,900 12,300 300,000 4,140,000,000
14/02/2022 12,700 -1.20 ▼ -9.45 13,900 13,500 12,700 256,700 3,260,090,000
11/02/2022 13,900 0.50 ▲ 3.60 13,400 14,100 13,400 334,300 4,646,770,000
10/02/2022 13,400 0.80 ▲ 5.97 12,600 13,800 12,900 537,800 7,206,520,000
09/02/2022 12,600 1.10 ▲ 8.73 11,500 12,600 11,700 197,900 2,493,540,000
08/02/2022 11,500 1.00 ▲ 8.70 10,500 11,500 10,500 198,000 2,277,000,000
07/02/2022 10,500 0.50 ▲ 4.76 10,000 11,000 10,500 43,600 457,800,000
28/01/2022 10,000 0.10 ▲ 1.00 9,900 10,000 9,200 36,400 364,000,000
27/01/2022 9,900 -0.30 ▼ -3.03 10,200 10,100 9,300 50,300 497,970,000
26/01/2022 10,200 0.00 ■■ 0.00 10,200 10,600 9,900 45,200 461,040,000
25/01/2022 10,200 0.10 ▲ 0.98 10,100 10,300 9,900 43,800 446,760,000
24/01/2022 10,100 -1.10 ▼ -10.89 11,200 11,200 10,100 175,100 1,768,510,000
21/01/2022 11,200 0.20 ▲ 1.79 11,000 11,300 10,900 78,600 880,320,000
20/01/2022 11,000 0.60 ▲ 5.45 10,400 11,100 10,400 66,600 732,600,000
19/01/2022 10,400 0.00 ■■ 0.00 10,400 11,000 10,000 119,200 1,239,680,000
18/01/2022 10,400 -1.10 ▼ -10.58 11,500 11,500 10,400 195,200 2,030,080,000
17/01/2022 11,500 -1.20 ▼ -10.43 12,700 12,800 11,500 178,300 2,050,450,000
14/01/2022 12,700 -0.20 ▼ -1.57 12,900 13,000 11,800 101,700 1,291,590,000
13/01/2022 12,900 -0.80 ▼ -6.20 13,700 14,000 12,900 157,600 2,033,040,000
12/01/2022 13,700 -0.10 ▼ -0.73 13,800 13,800 13,000 114,400 1,567,280,000
11/01/2022 13,800 -0.20 ▼ -1.45 14,000 13,900 13,400 145,800 2,012,040,000
10/01/2022 14,000 0.00 ■■ 0.00 14,000 14,500 13,900 253,100 3,543,400,000
07/01/2022 14,000 -0.50 ▼ -3.57 14,500 14,900 14,000 334,900 4,688,600,000
06/01/2022 14,500 1.30 ▲ 8.97 13,200 14,500 13,400 454,600 6,591,700,000
05/01/2022 13,200 0.10 ▲ 0.76 13,100 13,300 13,000 128,600 1,697,520,000
04/01/2022 13,100 0.00 ■■ 0.00 13,100 13,400 12,900 92,700 1,214,370,000
31/12/2021 13,100 0.00 ■■ 0.00 13,100 13,300 13,000 86,300 1,130,530,000
30/12/2021 13,100 -0.20 ▼ -1.53 13,300 13,400 13,000 74,100 970,710,000
29/12/2021 13,300 -0.20 ▼ -1.50 13,500 13,700 13,100 60,000 798,000,000
22/12/2021 13,200 -0.20 ▼ -1.52 13,400 13,600 13,200 165,000 2,178,000,000
21/12/2021 13,400 -0.20 ▼ -1.49 13,600 13,700 13,300 79,200 1,061,280,000
20/12/2021 13,600 -0.20 ▼ -1.47 13,800 14,000 13,300 166,000 2,257,600,000
17/12/2021 13,800 -0.20 ▼ -1.45 14,000 14,100 13,600 175,600 2,423,280,000
16/12/2021 14,000 -0.20 ▼ -1.43 14,200 14,300 13,700 112,500 1,575,000,000
15/12/2021 14,200 0.10 ▲ 0.70 14,100 15,500 14,200 258,300 3,667,860,000
14/12/2021 14,000 1.10 ▲ 7.86 12,900 14,100 12,900 191,300 2,678,200,000
13/12/2021 12,900 -0.10 ▼ -0.78 13,000 13,200 12,700 159,200 2,053,680,000
10/12/2021 13,000 -0.10 ▼ -0.77 13,100 13,600 12,700 173,700 2,258,100,000
09/12/2021 13,100 -0.20 ▼ -1.53 13,300 13,300 12,900 104,200 1,365,020,000
08/12/2021 13,300 -0.30 ▼ -2.26 13,600 14,200 13,200 70,900 942,970,000
07/12/2021 13,600 0.80 ▲ 5.88 12,800 13,600 12,500 178,100 2,422,160,000
06/12/2021 12,800 -1.40 ▼ -10.94 14,200 14,200 12,800 256,400 3,281,920,000
03/12/2021 14,200 -0.70 ▼ -4.93 14,900 14,900 14,200 155,400 2,206,680,000
02/12/2021 14,900 0.20 ▲ 1.34 14,700 15,000 14,500 190,500 2,838,450,000
01/12/2021 14,700 -0.30 ▼ -2.04 15,000 15,200 14,600 152,700 2,244,690,000
30/11/2021 15,000 0.30 ▲ 2.00 14,700 15,400 14,600 190,800 2,862,000,000
29/11/2021 14,700 -0.40 ▼ -2.72 15,100 15,000 14,500 186,700 2,744,490,000
26/11/2021 15,100 -0.50 ▼ -3.31 15,600 15,500 15,100 255,600 3,859,560,000
25/11/2021 15,600 0.30 ▲ 1.92 15,300 15,800 15,200 190,700 2,974,920,000
24/11/2021 15,300 -0.20 ▼ -1.31 15,500 16,000 15,300 245,400 3,754,620,000
23/11/2021 15,500 -0.30 ▼ -1.94 15,800 15,800 14,500 281,300 4,360,150,000
22/11/2021 15,800 -0.30 ▼ -1.90 16,100 16,400 15,800 255,800 4,041,640,000
19/11/2021 16,100 -0.20 ▼ -1.24 16,300 17,100 15,800 601,700 9,687,370,000
18/11/2021 16,300 -0.50 ▼ -3.07 16,800 16,900 16,200 408,900 6,665,070,000
17/11/2021 16,800 -0.10 ▼ -0.60 16,900 17,000 16,500 313,700 5,270,160,000
16/11/2021 16,900 -0.90 ▼ -5.33 17,800 17,900 16,900 482,500 8,154,250,000
15/11/2021 17,800 1.40 ▲ 7.87 16,400 17,900 16,300 944,900 16,819,220,000
12/11/2021 16,400 -0.30 ▼ -1.83 16,700 16,900 16,200 238,200 3,906,480,000
11/11/2021 16,700 0.70 ▲ 4.19 16,000 16,900 15,800 511,100 8,535,370,000
10/11/2021 16,000 -0.20 ▼ -1.25 16,200 16,300 16,000 253,500 4,056,000,000
09/11/2021 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 258,200 4,182,840,000
08/11/2021 16,200 -0.30 ▼ -1.85 16,500 16,500 15,900 247,400 4,007,880,000
05/11/2021 16,500 -0.40 ▼ -2.42 16,900 17,000 16,300 197,300 3,255,450,000
04/11/2021 16,900 1.10 ▲ 6.51 15,800 16,900 15,100 30,800 520,520,000
03/11/2021 15,800 -0.70 ▼ -4.43 16,500 16,600 15,800 551,100 8,707,380,000
02/11/2021 16,500 -0.30 ▼ -1.82 16,800 16,800 16,400 521,200 8,599,800,000
01/11/2021 16,800 -0.40 ▼ -2.38 17,200 17,300 16,700 603,400 10,137,120,000
29/10/2021 17,200 -0.30 ▼ -1.74 17,500 17,700 17,100 359,500 6,183,400,000
28/10/2021 17,500 0.20 ▲ 1.14 17,300 17,800 17,000 525,800 9,201,500,000
27/10/2021 17,300 -0.20 ▼ -1.16 17,500 17,900 17,300 52,450 907,385,000
26/10/2021 17,500 0.00 ■■ 0.00 17,500 17,800 17,000 313,700 5,489,750,000
25/10/2021 17,500 0.50 ▲ 2.86 17,000 18,000 17,100 360,300 6,305,250,000
22/10/2021 17,000 -0.60 ▼ -3.53 17,600 17,500 16,900 661,800 11,250,600,000
21/10/2021 17,600 -0.40 ▼ -2.27 18,000 18,000 17,500 258,700 4,553,120,000
20/10/2021 18,000 -0.10 ▼ -0.56 18,100 19,200 17,500 458,200 8,247,600,000
19/10/2021 18,100 0.00 ■■ 0.00 18,100 18,300 17,000 394,700 7,144,070,000
18/10/2021 18,100 -0.80 ▼ -4.42 18,900 19,500 18,100 482,500 8,733,250,000
15/10/2021 18,900 0.10 ▲ 0.53 18,800 19,700 18,700 573,200 10,833,480,000
14/10/2021 18,800 0.20 ▲ 1.06 18,600 19,100 18,600 300,900 5,656,920,000
13/10/2021 18,600 -0.10 ▼ -0.54 18,700 19,800 18,400 631,300 11,742,180,000
12/10/2021 18,700 1.70 ▲ 9.09 17,000 18,700 17,300 1,008,500 18,858,950,000
11/10/2021 17,000 -0.40 ▼ -2.35 17,400 17,500 16,800 311,600 5,297,200,000
08/10/2021 17,400 -0.50 ▼ -2.87 17,900 18,300 17,000 323,200 5,623,680,000
07/10/2021 17,800 -0.20 ▼ -1.12 18,000 18,000 17,600 220,100 3,917,780,000
06/10/2021 18,000 1.10 ▲ 6.11 16,900 18,100 17,000 553,300 9,959,400,000
05/10/2021 16,900 -0.80 ▼ -4.73 17,700 18,500 16,900 468,600 7,919,340,000
04/10/2021 17,700 1.60 ▲ 9.04 16,600 17,700 16,200 715,400 12,662,580,000
01/10/2021 16,100 -0.50 ▼ -3.11 16,600 16,600 15,600 405,400 6,526,940,000
30/09/2021 16,600 -0.50 ▼ -3.01 17,100 17,500 16,600 400,700 6,651,620,000
29/09/2021 17,100 0.60 ▲ 3.51 16,500 17,100 16,500 434,400 7,428,240,000
28/09/2021 16,500 0.10 ▲ 0.61 18,200 17,000 14,800 885,300 14,607,450,000
27/09/2021 16,400 -1.80 ▼ -10.98 18,200 18,000 16,400 929,600 15,245,440,000
24/09/2021 18,200 -2.00 ▼ -10.99 20,200 20,300 18,200 799,200 14,545,440,000
23/09/2021 20,200 -0.70 ▼ -3.47 20,900 22,300 19,600 958,600 19,363,720,000
22/09/2021 20,900 1.90 ▲ 9.09 19,000 20,900 19,500 883,400 18,463,060,000
21/09/2021 19,000 1.70 ▲ 8.95 17,300 19,000 16,600 729,000 13,851,000,000
20/09/2021 17,300 0.30 ▲ 1.73 17,000 17,900 16,000 975,500 16,876,150,000
17/09/2021 17,000 -0.90 ▼ -5.29 17,900 19,600 16,200 1,945,800 33,078,600,000
16/09/2021 17,900 1.60 ▲ 8.94 16,300 17,900 17,900 360,700 6,456,530,000
15/09/2021 16,300 1.40 ▲ 8.59 14,900 16,300 16,300 414,800 6,761,240,000
14/09/2021 14,900 1.30 ▲ 8.72 13,600 14,900 14,900 474,400 7,068,560,000
13/09/2021 13,600 1.20 ▲ 8.82 12,400 13,600 12,400 315,500 4,290,800,000
10/09/2021 12,400 0.20 ▲ 1.61 12,200 12,500 12,100 396,100 4,911,640,000
09/09/2021 12,200 0.30 ▲ 2.46 11,900 12,300 11,900 271,400 3,311,080,000
08/09/2021 11,900 -0.40 ▼ -3.36 12,300 12,300 11,200 328,400 3,907,960,000
07/09/2021 12,300 -0.30 ▼ -2.44 12,600 13,300 12,200 642,700 7,905,210,000
06/09/2021 12,600 0.30 ▲ 2.38 12,300 12,800 11,800 756,000 9,525,600,000
01/09/2021 12,300 0.50 ▲ 4.07 11,800 12,500 12,000 472,200 5,808,060,000
31/08/2021 11,800 0.80 ▲ 6.78 11,000 12,000 11,000 777,200 9,170,960,000
30/08/2021 11,000 0.70 ▲ 6.36 10,300 11,200 10,400 515,800 5,673,800,000
27/08/2021 10,300 0.00 ■■ 0.00 10,300 10,500 9,700 360,800 3,716,240,000
26/08/2021 10,300 -0.50 ▼ -4.85 10,800 10,900 10,200 379,600 3,909,880,000
25/08/2021 10,800 -0.40 ▼ -3.70 11,200 11,500 10,700 364,300 3,934,440,000
24/08/2021 11,200 0.50 ▲ 4.46 10,700 11,600 10,000 648,100 7,258,720,000
23/08/2021 10,700 0.90 ▲ 8.41 9,800 10,700 9,400 847,900 9,072,530,000
20/08/2021 9,800 -0.30 ▼ -3.06 10,100 11,100 9,200 1,820,700 17,842,860,000
19/08/2021 10,100 0.90 ▲ 8.91 9,200 10,100 9,500 386,000 3,898,600,000
18/08/2021 9,200 0.80 ▲ 8.70 8,400 9,200 8,700 596,800 5,490,560,000
17/08/2021 8,400 0.70 ▲ 8.33 7,700 8,400 7,700 663,100 5,570,040,000
16/08/2021 7,700 0.20 ▲ 2.60 7,500 7,800 7,500 124,300 957,110,000
13/08/2021 7,500 -0.10 ▼ -1.33 7,600 7,700 7,400 169,100 1,268,250,000
12/08/2021 7,600 -0.10 ▼ -1.32 7,700 7,600 7,300 140,400 1,067,040,000
11/08/2021 7,700 -0.10 ▼ -1.30 7,800 8,000 7,600 164,700 1,268,190,000
10/08/2021 7,800 -0.10 ▼ -1.28 7,900 8,000 7,600 169,300 1,320,540,000
09/08/2021 7,900 0.20 ▲ 2.53 7,700 8,300 7,600 215,600 1,703,240,000
06/08/2021 7,700 0.70 ▲ 9.09 7,000 7,700 7,200 314,300 2,420,110,000
05/08/2021 7,000 0.60 ▲ 8.57 6,400 7,000 6,300 249,900 1,749,300,000
04/08/2021 6,400 0.10 ▲ 1.56 6,300 6,500 6,100 113,600 727,040,000
03/08/2021 6,300 -0.10 ▼ -1.59 6,400 6,400 6,200 51,300 323,190,000
02/08/2021 6,400 0.00 ■■ 0.00 6,400 6,600 6,200 60,200 385,280,000
30/07/2021 6,400 0.20 ▲ 3.13 6,200 6,400 6,100 77,700 497,280,000
29/07/2021 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 78,200 484,840,000
28/07/2021 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 53,400 325,740,000
27/07/2021 6,100 -0.10 ▼ -1.64 6,200 6,400 6,100 41,600 253,760,000
26/07/2021 6,200 0.00 ■■ 0.00 6,400 6,200 6,100 27,000 167,400,000
23/07/2021 6,200 -0.20 ▼ -3.23 6,400 6,500 6,000 73,400 455,080,000
22/07/2021 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 56,400 360,960,000
21/07/2021 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 17,700 113,280,000
20/07/2021 6,400 0.20 ▲ 3.13 6,200 6,400 5,900 49,700 318,080,000
19/07/2021 6,200 -0.60 ▼ -9.68 6,800 6,700 6,200 137,900 854,980,000
16/07/2021 6,800 0.00 ■■ 0.00 6,800 7,000 6,600 64,800 440,640,000
15/07/2021 6,800 0.60 ▲ 8.82 6,200 6,800 6,200 130,500 887,400,000
14/07/2021 6,200 0.30 ▲ 4.84 5,900 6,400 6,000 171,300 1,062,060,000
13/07/2021 5,900 -0.30 ▼ -5.08 6,200 6,200 5,700 150,000 885,000,000
12/07/2021 6,200 -0.60 ▼ -9.68 6,800 6,800 6,200 158,300 981,460,000
09/07/2021 6,800 -0.20 ▼ -2.94 7,000 7,300 6,800 63,300 430,440,000
08/07/2021 7,000 0.00 ■■ 0.00 7,000 7,300 6,900 55,500 388,500,000
07/07/2021 7,000 -0.50 ▼ -7.14 7,500 7,700 6,800 295,300 2,067,100,000
06/07/2021 7,500 -0.60 ▼ -8.00 8,100 8,100 7,500 191,700 1,437,750,000
05/07/2021 8,100 -0.10 ▼ -1.23 8,200 8,200 8,000 110,700 896,670,000
02/07/2021 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 96,100 788,020,000
01/07/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 42,100 345,220,000
30/06/2021 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 114,000 934,800,000
29/06/2021 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 57,300 469,860,000
28/06/2021 8,200 0.10 ▲ 1.22 8,100 8,300 8,000 73,800 605,160,000
25/06/2021 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 61,000 494,100,000
24/06/2021 8,100 -0.20 ▼ -2.47 8,300 8,300 8,100 105,300 852,930,000
23/06/2021 8,300 -0.10 ▼ -1.20 8,400 8,300 8,100 138,800 1,152,040,000
22/06/2021 8,400 0.10 ▲ 1.19 8,300 8,400 8,300 70,900 595,560,000
21/06/2021 8,300 -0.20 ▼ -2.41 8,500 8,600 8,200 35,200 292,160,000
18/06/2021 8,500 0.40 ▲ 4.71 8,100 8,900 8,100 306,400 2,604,400,000
17/06/2021 8,100 -0.10 ▼ -1.23 8,200 8,200 8,000 93,600 758,160,000
16/06/2021 8,200 0.10 ▲ 1.22 8,100 8,300 8,100 134,100 1,099,620,000
15/06/2021 8,200 -0.10 ▼ -1.22 8,300 8,300 8,100 44,900 368,180,000
14/06/2021 8,300 -0.10 ▼ -1.20 8,400 8,400 8,200 91,900 762,770,000
11/06/2021 8,400 0.10 ▲ 1.19 8,300 8,400 8,200 62,800 527,520,000
10/06/2021 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 162,800 1,351,240,000
09/06/2021 8,300 0.00 ■■ 0.00 8,300 8,400 8,000 106,600 884,780,000
08/06/2021 8,300 -0.30 ▼ -3.61 8,600 8,600 8,300 119,400 991,020,000
07/06/2021 8,600 -0.10 ▼ -1.16 8,700 8,700 8,400 129,300 1,111,980,000
04/06/2021 8,700 0.10 ▲ 1.15 8,600 8,700 8,200 170,900 1,486,830,000
03/06/2021 8,600 -0.20 ▼ -2.33 8,800 8,900 8,600 239,800 2,062,280,000
02/06/2021 8,800 -0.30 ▼ -3.41 9,100 9,100 8,600 108,100 951,280,000
01/06/2021 9,100 0.10 ▲ 1.10 9,000 9,800 9,000 322,100 2,931,110,000
31/05/2021 9,000 0.70 ▲ 7.78 8,400 9,000 8,100 224,200 2,017,800,000
28/05/2021 8,300 -0.10 ▼ -1.20 8,400 8,600 8,100 245,000 2,033,500,000
27/05/2021 8,400 -0.20 ▼ -2.38 8,600 8,600 8,200 105,800 888,720,000
26/05/2021 8,600 -0.20 ▼ -2.33 8,800 8,800 8,400 98,300 845,380,000
25/05/2021 8,800 0.40 ▲ 4.55 8,400 8,800 8,400 98,700 868,560,000
24/05/2021 8,400 0.00 ■■ 0.00 8,400 8,600 8,000 131,200 1,102,080,000
21/05/2021 8,400 -0.20 ▼ -2.38 8,600 8,600 8,200 147,600 1,239,840,000
20/05/2021 8,600 -0.40 ▼ -4.65 9,000 8,900 8,400 278,300 2,393,380,000
19/05/2021 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 149,000 1,341,000,000
18/05/2021 9,000 0.20 ▲ 2.22 8,800 9,300 8,700 203,100 1,827,900,000
17/05/2021 8,800 -0.30 ▼ -3.41 9,100 9,100 8,700 299,200 2,632,960,000
14/05/2021 9,100 -0.30 ▼ -3.30 9,400 9,500 9,000 245,300 2,232,230,000
13/05/2021 9,400 -0.40 ▼ -4.26 9,800 9,900 9,000 365,400 3,434,760,000
12/05/2021 9,800 0.10 ▲ 1.02 9,700 9,800 9,300 155,600 1,524,880,000
11/05/2021 9,700 0.00 ■■ 0.00 9,700 10,600 9,000 426,300 4,135,110,000
10/05/2021 9,700 0.80 ▲ 8.25 8,900 9,700 8,500 485,000 4,704,500,000
07/05/2021 8,900 0.10 ▲ 1.12 8,800 9,200 8,700 338,100 3,009,090,000
06/05/2021 8,800 -0.40 ▼ -4.55 9,200 9,200 8,800 194,300 1,709,840,000
05/05/2021 9,200 0.20 ▲ 2.17 9,000 9,200 8,900 218,100 2,006,520,000
04/05/2021 9,000 -0.40 ▼ -4.44 9,400 9,400 8,600 49,200 442,800,000
29/04/2021 9,400 0.10 ▲ 1.06 9,300 9,700 9,200 120,200 1,129,880,000
28/04/2021 9,300 0.80 ▲ 8.60 8,500 9,300 8,200 137,700 1,280,610,000
27/04/2021 8,500 -0.40 ▼ -4.71 8,900 8,900 8,100 202,200 1,718,700,000
26/04/2021 8,900 -0.70 ▼ -7.87 9,600 9,600 8,900 201,400 1,792,460,000
23/04/2021 9,600 0.10 ▲ 1.04 9,500 9,800 8,800 402,300 3,862,080,000
22/04/2021 9,500 -1.00 ▼ -10.53 10,500 10,400 9,500 487,900 4,635,050,000
20/04/2021 10,500 -0.70 ▼ -6.67 11,200 12,300 10,200 549,000 5,764,500,000
19/04/2021 11,200 1.00 ▲ 8.93 10,200 11,200 10,200 706,300 7,910,560,000
16/04/2021 10,200 0.90 ▲ 8.82 9,300 10,200 9,500 498,500 5,084,700,000
15/04/2021 9,300 0.20 ▲ 2.15 9,100 9,500 9,200 446,100 4,148,730,000
14/04/2021 9,100 0.20 ▲ 2.20 8,900 9,200 8,900 207,300 1,886,430,000
13/04/2021 8,900 -0.40 ▼ -4.49 9,300 9,500 8,900 272,800 2,427,920,000
12/04/2021 9,300 0.10 ▲ 1.08 9,200 9,600 8,800 354,500 3,296,850,000
09/04/2021 9,200 0.40 ▲ 4.35 8,800 9,300 8,600 190,700 1,754,440,000
08/04/2021 8,800 -0.30 ▼ -3.41 9,100 9,100 8,300 462,400 4,069,120,000
07/04/2021 9,100 0.00 ■■ 0.00 9,100 9,500 9,100 259,300 2,359,630,000
06/04/2021 9,100 0.80 ▲ 8.79 8,300 9,100 8,600 541,200 4,924,920,000
05/04/2021 8,300 0.70 ▲ 8.43 7,600 8,300 7,700 601,400 4,991,620,000
02/04/2021 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 215,800 1,640,080,000
01/04/2021 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 122,200 928,720,000
31/03/2021 7,600 0.10 ▲ 1.32 7,500 7,900 7,300 240,200 1,825,520,000
30/03/2021 7,500 -0.20 ▼ -2.67 7,700 7,600 7,000 282,500 2,118,750,000
29/03/2021 7,700 0.00 ■■ 0.00 7,700 7,800 7,400 205,000 1,578,500,000
26/03/2021 7,700 0.40 ▲ 5.19 7,300 7,900 6,600 446,000 3,434,200,000
25/03/2021 7,300 -0.60 ▼ -8.22 7,900 8,000 7,300 180,200 1,315,460,000
24/03/2021 7,900 0.40 ▲ 5.06 7,500 7,900 7,300 383,600 3,030,440,000
23/03/2021 7,500 0.60 ▲ 8.00 6,900 7,500 6,800 567,900 4,259,250,000
22/03/2021 6,900 -0.40 ▼ -5.80 7,300 7,300 6,800 287,800 1,985,820,000
19/03/2021 7,300 0.50 ▲ 6.85 6,800 7,400 7,000 631,100 4,607,030,000
18/03/2021 6,800 0.60 ▲ 8.82 6,200 6,800 6,400 393,600 2,676,480,000
17/03/2021 6,200 0.50 ▲ 8.06 5,700 6,200 5,600 537,300 3,331,260,000
16/03/2021 5,700 -0.10 ▼ -1.75 5,800 5,700 5,500 77,000 438,900,000
15/03/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 75,100 435,580,000
12/03/2021 5,800 -0.10 ▼ -1.72 5,900 5,900 5,700 76,400 443,120,000
11/03/2021 5,900 0.10 ▲ 1.69 5,800 5,900 5,700 59,400 350,460,000
10/03/2021 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 80,600 467,480,000
09/03/2021 5,800 -0.30 ▼ -5.17 6,100 6,200 5,800 91,600 531,280,000
08/03/2021 6,100 0.00 ■■ 0.00 6,100 6,300 6,000 202,700 1,236,470,000
05/03/2021 6,100 0.30 ▲ 4.92 5,800 6,200 5,600 150,400 917,440,000
04/03/2021 5,800 -0.20 ▼ -3.45 6,000 6,000 5,500 49,700 288,260,000
03/03/2021 6,000 0.10 ▲ 1.67 5,900 6,300 5,900 103,000 618,000,000
02/03/2021 5,900 0.50 ▲ 8.47 5,400 5,900 5,400 263,100 1,552,290,000
01/03/2021 5,400 0.30 ▲ 5.56 5,100 5,400 5,200 102,400 552,960,000
26/02/2021 5,100 -0.10 ▼ -1.96 5,200 5,200 5,000 103,500 527,850,000
25/02/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 13,500 70,200,000
24/02/2021 5,200 0.00 ■■ 0.00 5,200 5,400 5,100 76,000 395,200,000
23/02/2021 5,200 -0.20 ▼ -3.85 5,400 5,500 5,200 43,400 225,680,000
22/02/2021 5,400 -0.20 ▼ -3.70 5,600 5,600 5,300 38,400 207,360,000
19/02/2021 5,400 -0.20 ▼ -3.70 5,600 5,600 5,300 17,400 93,960,000
18/02/2021 5,600 0.40 ▲ 7.14 5,200 5,600 5,200 169,000 946,400,000
17/02/2021 5,200 0.20 ▲ 3.85 5,000 5,200 4,900 72,400 376,480,000
09/02/2021 5,000 0.00 ■■ 0.00 5,000 5,000 4,500 96,500 482,500,000
08/02/2021 5,000 -0.20 ▼ -4.00 5,200 5,200 4,700 80,000 400,000,000
05/02/2021 5,200 0.00 ■■ 0.00 5,200 5,400 4,900 54,200 281,840,000
05/01/2021 4,800 0.40 ▲ 8.33 4,400 4,800 4,700 138,500 664,800,000
04/01/2021 4,400 0.40 ▲ 9.09 4,000 4,400 4,000 143,000 629,200,000
31/12/2020 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 54,700 218,800,000
30/12/2020 3,900 -0.10 ▼ -2.56 4,000 4,000 3,800 60,200 234,780,000
29/12/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,700 4,540 18,160,000
28/12/2020 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 6,520 26,080,000
27/12/2020 4,000 0.10 ▲ 2.50 3,900 4,100 3,900 5,560 22,240,000
25/12/2020 4,000 0.10 ▲ 2.50 3,900 4,100 3,900 5,560 22,240,000
24/12/2020 3,900 0.00 ■■ 0.00 3,900 4,100 3,700 9,510 37,089,000
23/12/2020 3,900 -0.20 ▼ -5.13 4,100 4,100 3,700 11,160 43,524,000
22/12/2020 4,100 0.10 ▲ 2.44 4,000 4,100 3,800 12,330 50,553,000
21/12/2020 4,000 -0.40 ▼ -10.00 4,400 4,300 4,000 13,780 55,120,000
20/12/2020 4,400 0.20 ▲ 4.55 4,200 4,500 4,300 11,340 49,896,000
18/12/2020 4,400 0.20 ▲ 4.55 4,200 4,500 4,300 11,340 49,896,000
17/12/2020 4,200 0.30 ▲ 7.14 3,900 4,200 3,700 10,850 45,570,000
16/12/2020 3,900 -0.30 ▼ -7.69 4,200 4,300 3,900 12,410 48,399,000
15/12/2020 4,200 -0.30 ▼ -7.14 4,500 4,400 4,100 13,460 56,532,000
14/12/2020 4,500 -0.10 ▼ -2.22 4,600 4,900 4,300 10,380 46,710,000
13/12/2020 4,600 -0.10 ▼ -2.17 4,700 4,900 4,300 21,400 98,440,000
11/12/2020 4,600 -0.10 ▼ -2.17 4,700 4,900 4,300 21,400 98,440,000
10/12/2020 4,700 -0.10 ▼ -2.13 4,800 5,000 4,700 10,600 49,820,000
09/12/2020 4,800 0.40 ▲ 8.33 4,400 4,800 4,400 34,040 163,392,000
08/12/2020 4,400 0.10 ▲ 2.27 4,300 4,600 4,100 7,850 34,540,000
07/12/2020 4,300 -0.20 ▼ -4.65 4,500 4,900 4,100 38,100 163,830,000
04/12/2020 4,500 0.40 ▲ 8.89 4,100 4,500 4,500 81,700 367,650,000
03/12/2020 4,100 0.30 ▲ 7.32 3,800 4,100 4,000 9,080 37,228,000
02/12/2020 3,800 0.30 ▲ 7.89 3,500 3,800 3,700 12,040 45,752,000
01/12/2020 3,500 0.30 ▲ 8.57 3,200 3,500 2,900 14,380 50,330,000
30/11/2020 3,200 -0.30 ▼ -9.38 3,500 3,300 3,200 336,500 1,076,800,000
27/11/2020 3,500 -0.30 ▼ -8.57 3,800 3,800 3,500 255,900 895,650,000
26/11/2020 3,800 0.10 ▲ 2.63 3,700 4,000 3,400 164,300 624,340,000
25/11/2020 3,700 0.30 ▲ 8.11 3,400 3,700 3,200 563,900 2,086,430,000
24/11/2020 3,400 0.30 ▲ 8.82 3,100 3,400 3,300 289,700 984,980,000
23/11/2020 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 116,200 360,220,000
20/11/2020 2,900 0.20 ▲ 6.90 2,700 2,900 2,800 587,600 1,704,040,000
19/11/2020 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 42,200 113,940,000
18/11/2020 2,500 0.20 ▲ 8.00 2,300 2,500 2,300 6,450 16,125,000
17/11/2020 2,300 0.20 ▲ 8.70 2,100 2,300 2,100 97,700 224,710,000
16/11/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 3,640 7,644,000
13/11/2020 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 1,600 3,360,000
12/11/2020 2,100 -0.10 ▼ -4.76 2,200 2,200 2,000 1,370 2,877,000
11/11/2020 2,200 0.10 ▲ 4.55 2,100 2,200 2,000 2,460 5,412,000
10/11/2020 2,100 -0.10 ▼ -4.76 2,200 2,200 2,000 840 1,764,000
09/11/2020 2,200 0.10 ▲ 4.55 2,100 2,200 2,000 14,100 31,020,000
06/11/2020 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 4,670 9,807,000
05/11/2020 2,100 -0.10 ▼ -4.76 2,200 2,300 2,100 35,200 73,920,000
04/11/2020 2,200 0.20 ▲ 9.09 2,000 2,200 1,900 8,830 19,426,000
03/11/2020 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 410 820,000
02/11/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 2,260 4,294,000
30/10/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 10,800 20,520,000
29/10/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 27,700 52,630,000
28/10/2020 1,900 -0.10 ▼ -5.26 2,000 2,000 1,800 5,200 9,880,000
27/10/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 2,380 4,760,000
26/10/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 5,600 11,200,000
23/10/2020 2,000 -0.10 ▼ -5.00 2,100 2,100 2,000 1,020 2,040,000
22/10/2020 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 1,200 2,520,000
21/10/2020 2,000 -0.10 ▼ -5.00 2,100 2,100 1,900 40,000 80,000,000
20/10/2020 2,100 0.00 ■■ 0.00 2,100 2,100 1,900 9,260 19,446,000
19/10/2020 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 3,120 6,552,000
16/10/2020 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 1,960 3,920,000
15/10/2020 2,100 0.00 ■■ 0.00 2,100 2,100 1,900 53,000 111,300,000
14/10/2020 2,100 0.10 ▲ 4.76 2,000 2,100 1,800 4,310 9,051,000
13/10/2020 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 100 200,000
12/10/2020 1,900 -0.10 ▼ -5.26 2,000 2,000 1,800 7,680 14,592,000
09/10/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 14,300 28,600,000
08/10/2020 2,000 -0.10 ▼ -5.00 2,100 2,000 1,900 9,640 19,280,000
07/10/2020 2,100 0.00 ■■ 0.00 2,100 2,100 1,900 4,300 9,030,000
06/10/2020 2,100 0.10 ▲ 4.76 2,000 2,100 1,900 37,100 77,910,000
05/10/2020 2,000 0.10 ▲ 5.00 1,900 2,000 1,800 60,200 120,400,000
02/10/2020 1,900 -0.10 ▼ -5.26 2,000 2,000 1,900 260 494,000
01/10/2020 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 2,090 4,180,000
30/09/2020 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 1,520 3,040,000
29/09/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 1,840 3,864,000
28/09/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 27,100 56,910,000
25/09/2020 2,100 0.10 ▲ 4.76 2,000 2,100 1,900 1,700 3,570,000
24/09/2020 2,000 -0.10 ▼ -5.00 2,100 2,000 1,900 2,220 4,440,000
23/09/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 2,060 4,326,000
22/09/2020 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 190 399,000
21/09/2020 2,000 -0.10 ▼ -5.00 2,100 2,100 2,000 72,000 144,000,000
18/09/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 660 1,386,000
17/09/2020 2,100 -0.20 ▼ -9.52 2,300 2,300 2,100 143,300 300,930,000
16/09/2020 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 62,300 143,290,000
15/09/2020 2,200 0.10 ▲ 4.55 2,100 2,200 2,000 6,670 14,674,000
14/09/2020 2,100 -0.10 ▼ -4.76 2,200 2,200 2,000 10,610 22,281,000
11/09/2020 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 36,100 79,420,000
10/09/2020 2,100 0.10 ▲ 4.76 2,000 2,200 2,000 7,210 15,141,000
09/09/2020 2,000 0.00 ■■ 0.00 2,000 2,200 1,800 217,200 434,400,000
08/09/2020 2,000 -0.20 ▼ -10.00 2,200 2,100 2,000 6,780 13,560,000
07/09/2020 2,200 -0.10 ▼ -4.55 2,300 2,300 2,100 13,530 29,766,000
04/09/2020 2,300 0.10 ▲ 4.35 2,200 2,400 2,200 74,090 170,407,000
03/09/2020 2,200 0.20 ▲ 9.09 2,000 2,200 2,200 2,010 4,422,000
01/09/2020 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 610 1,220,000
31/08/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 26,800 50,920,000
28/08/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 193,500 348,300,000
27/08/2020 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 66,600 113,220,000
26/08/2020 1,600 0.10 ▲ 6.25 1,500 1,600 1,600 17,060 27,296,000
25/08/2020 1,500 -0.10 ▼ -6.67 1,600 1,600 1,500 9,150 13,725,000
24/08/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 35,000 56,000,000
21/08/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 8,300 13,280,000
20/08/2020 1,600 0.10 ▲ 6.25 1,500 1,600 1,600 176,700 282,720,000
19/08/2020 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 8,870 13,305,000
18/08/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 7,630 10,682,000
17/08/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 10,400 14,560,000
14/08/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 420 588,000
13/08/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,400 800 1,120,000
12/08/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 600 780,000
11/08/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 1,910 2,674,000
10/08/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 1,700 2,210,000
07/08/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 1,600 2,080,000
06/08/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 4,850 6,305,000
05/08/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 250 350,000
04/08/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,200 3,640 4,732,000
03/08/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,300 400 520,000
31/07/2020 1,200 -0.10 ▼ -8.33 1,300 1,200 1,200 1,710 2,052,000
30/07/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,300 100 130,000
29/07/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 4,850 5,820,000
28/07/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,300 10,200 13,260,000
27/07/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 42,800 51,360,000
24/07/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 74,400 96,720,000
23/07/2020 1,400 -0.10 ▼ -7.14 1,500 1,400 1,400 3,000 4,200,000
22/07/2020 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 710 1,065,000
21/07/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 2,080 2,912,000
20/07/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 3,120 4,368,000
17/07/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 30 42,000
16/07/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 1,410 1,974,000
15/07/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 390 546,000
14/07/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 6,500 9,100,000
13/07/2020 1,400 0.00 ■■ 0.00 1,400 1,500 1,300 12,900 18,060,000
10/07/2020 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 400 560,000
09/07/2020 1,400 -0.10 ▼ -7.14 1,500 1,400 1,400 1,170 1,638,000
08/07/2020 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 1,820 2,730,000
07/07/2020 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 12,500 17,500,000
06/07/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 2,010 3,015,000
03/07/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 2,900 4,350,000
02/07/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 910 1,365,000
01/07/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 80 120,000
30/06/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 3,220 4,830,000
29/06/2020 1,500 -0.10 ▼ -6.67 1,600 1,600 1,500 1,460 2,190,000
26/06/2020 1,600 0.10 ▲ 6.25 1,500 1,600 1,400 4,900 7,840,000
25/06/2020 1,500 -0.10 ▼ -6.67 1,600 1,500 1,500 3,490 5,235,000
24/06/2020 1,600 0.10 ▲ 6.25 1,500 1,600 1,400 39,500 63,200,000
23/06/2020 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 40,000 60,000,000
22/06/2020 1,500 -0.10 ▼ -6.67 1,600 1,600 1,500 45,200 67,800,000
19/06/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 3,400 5,440,000
18/06/2020 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 40 64,000
17/06/2020 1,500 -0.10 ▼ -6.67 1,600 1,500 1,500 2,560 3,840,000
16/06/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 4,170 6,672,000
15/06/2020 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 960 1,536,000
12/06/2020 1,700 0.10 ▲ 5.88 1,600 1,700 1,500 7,320 12,444,000
11/06/2020 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 7,860 12,576,000
10/06/2020 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 7,370 11,792,000
09/06/2020 1,500 0.10 ▲ 6.67 1,400 1,500 1,400 9,700 14,550,000
08/06/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 9,700 13,580,000
06/06/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 1,110 1,443,000
05/06/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 1,110 1,443,000
04/06/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 1,910 2,483,000
03/06/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 420 588,000
02/06/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 990 1,287,000
01/06/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,200 2,610 3,654,000
31/05/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 60 78,000
29/05/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 60 78,000
28/05/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 1,680 2,352,000
27/05/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 1,110 1,554,000
26/05/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 760 1,064,000
25/05/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 1,300 1,690,000
24/05/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 470 658,000
22/05/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 470 658,000
21/05/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 640 896,000
20/05/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 510 714,000
19/05/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 7,760 10,088,000
18/05/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 910 1,274,000
17/05/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 880 1,232,000
15/05/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 880 1,232,000
14/05/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 640 896,000
13/05/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,300 20 26,000
12/05/2020 1,200 -0.10 ▼ -8.33 1,300 1,400 1,200 1,900 2,280,000
11/05/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 2,150 2,795,000
10/05/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 1,230 1,722,000
08/05/2020 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 1,230 1,722,000
07/05/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 2,200 3,080,000
06/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 1,820 2,366,000
05/05/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 320 416,000
04/05/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 570 741,000
01/05/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 500 600,000
30/04/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 500 600,000
29/04/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 500 600,000
28/04/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 1,300 1,690,000
27/04/2020 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 1,040 1,248,000
26/04/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 60 72,000
24/04/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 60 72,000
23/04/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,200 1,450 1,885,000
22/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 2,190 2,847,000
21/04/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 60 78,000
20/04/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 1,460 2,044,000
19/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 160 208,000
17/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 160 208,000
16/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 320 416,000
15/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 1,100 1,430,000
14/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 310 403,000
13/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 20 26,000
12/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 3,460 4,498,000
10/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 3,460 4,498,000
09/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 1,310 1,703,000
08/04/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 130 169,000
07/04/2020 1,300 -0.10 ▼ -7.69 1,400 1,400 1,300 1,520 1,976,000
06/04/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 2,040 2,856,000
05/04/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 1,490 1,937,000
03/04/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 1,490 1,937,000
02/04/2020 1,200 0.10 ▲ 8.33 1,100 1,200 1,000 450 540,000
01/04/2020 1,200 0.10 ▲ 8.33 1,100 1,200 1,000 450 540,000
31/03/2020 1,100 -0.10 ▼ -9.09 1,200 1,200 1,100 4,370 4,807,000
30/03/2020 1,200 -0.10 ▼ -8.33 1,300 1,200 1,200 620 744,000
29/03/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 10 13,000
27/03/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 10 13,000
26/03/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 520 676,000
25/03/2020 1,200 -0.10 ▼ -8.33 1,300 1,200 1,200 1,190 1,428,000
24/03/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 4,470 5,811,000
23/03/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 1,840 2,392,000
22/03/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 5,710 7,994,000
20/03/2020 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 5,710 7,994,000
19/03/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 2,600 3,380,000
18/03/2020 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 1,730 2,249,000
17/03/2020 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 890 1,157,000
16/03/2020 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 19,400 23,280,000
13/03/2020 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 61,000 79,300,000
12/03/2020 1,300 -0.10 ▼ -7.69 1,400 1,300 1,300 10,000 13,000,000
11/03/2020 1,400 -0.10 ▼ -7.14 1,500 1,400 1,400 50,000 70,000,000
10/03/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 4,000 6,000,000
09/03/2020 1,500 -0.10 ▼ -6.67 1,600 1,500 1,500 70 105,000
06/03/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 2,040 3,264,000
05/03/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 300 480,000
04/03/2020 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 4,140 6,624,000
03/03/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 960 1,440,000
02/03/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 70 105,000
28/02/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 2,020 3,030,000
27/02/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 2,700 4,050,000
26/02/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 100 150,000
25/02/2020 1,500 -0.10 ▼ -6.67 1,600 1,600 1,500 29,600 44,400,000
24/02/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 9,030 14,448,000
21/02/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 10,100 16,160,000
20/02/2020 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 20 32,000
19/02/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 2,600 3,900,000
18/02/2020 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 6,390 9,585,000
17/02/2020 1,500 0.10 ▲ 6.67 1,400 1,500 1,500 43,100 64,650,000
15/02/2020 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 3,910 5,474,000
14/02/2020 1,400 -0.10 ▼ -7.14 1,500 1,500 1,400 3,910 5,474,000
13/02/2020 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 8,580 12,870,000
12/02/2020 1,500 -0.10 ▼ -6.67 1,600 1,600 1,500 1,870 2,805,000
11/02/2020 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 1,600 2,560,000
10/02/2020 1,500 -0.10 ▼ -6.67 1,600 1,600 1,500 10,640 15,960,000
09/02/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 9,400 15,040,000
07/02/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 9,400 15,040,000
06/02/2020 1,600 0.10 ▲ 6.25 1,500 1,600 1,500 3,480 5,568,000
05/02/2020 1,500 -0.10 ▼ -6.67 1,600 1,600 1,500 4,560 6,840,000
04/02/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 6,120 9,792,000
03/02/2020 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 8,600 13,760,000
02/02/2020 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 8,440 14,348,000
31/01/2020 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 8,440 14,348,000
30/01/2020 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 4,200 7,140,000
29/01/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 10,080 17,136,000
28/01/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 10,080 17,136,000
27/01/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 10,080 17,136,000
26/01/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 10,080 17,136,000
24/01/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 10,080 17,136,000
23/01/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 10,080 17,136,000
22/01/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 10,080 17,136,000
21/01/2020 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 33,000 56,100,000
20/01/2020 1,600 -0.10 ▼ -6.25 1,700 1,800 1,600 43,700 69,920,000
17/01/2020 1,700 0.00 ■■ 0.00 1,800 1,800 1,700 51,800 88,060,000
16/01/2020 1,700 -0.10 ▼ -5.88 1,800 1,800 1,700 114,700 194,990,000
15/01/2020 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 7,000 12,600,000
14/01/2020 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 10,000 18,000,000
13/01/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 30 57,000
10/01/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 1,010 1,919,000
09/01/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,700 3,560 6,764,000
08/01/2020 1,800 -0.10 ▼ -5.56 1,900 2,000 1,800 60,600 109,080,000
07/01/2020 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 9,850 18,715,000
06/01/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 9,190 17,461,000
03/01/2020 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 840 1,512,000
02/01/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 860 1,548,000
31/12/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 35,300 60,010,000
30/12/2019 1,700 -0.10 ▼ -5.88 1,800 1,900 1,700 3,560 6,052,000
27/12/2019 1,800 -0.20 ▼ -11.11 2,000 1,900 1,800 12,600 22,680,000
26/12/2019 2,000 0.10 ▲ 5.00 1,900 2,000 1,800 26,200 52,400,000
25/12/2019 1,900 -0.10 ▼ -5.26 2,000 1,900 1,800 2,980 5,662,000
24/12/2019 2,000 0.00 ■■ 0.00 2,000 2,200 2,000 6,220 12,440,000
23/12/2019 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 10,670 21,340,000
20/12/2019 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 13,080 24,852,000
19/12/2019 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 12,640 22,752,000
18/12/2019 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 7,720 13,124,000
17/12/2019 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 6,460 10,336,000
16/12/2019 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 6,200 10,540,000
13/12/2019 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 24,300 38,880,000
12/12/2019 1,600 -0.10 ▼ -6.25 1,700 1,600 1,600 2,010 3,216,000
11/12/2019 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 1,340 2,278,000
10/12/2019 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 1,010 1,616,000
09/12/2019 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 9,800 16,660,000
06/12/2019 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 3,630 5,808,000
05/12/2019 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 3,870 6,192,000
04/12/2019 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 13,400 21,440,000
03/12/2019 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 30 51,000
02/12/2019 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 32,300 51,680,000
29/11/2019 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 19,300 32,810,000
28/11/2019 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 52,100 93,780,000
27/11/2019 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 94,100 159,970,000
26/11/2019 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 1,300 2,340,000
25/11/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 430 731,000
22/11/2019 1,700 -0.10 ▼ -5.88 1,800 1,800 1,700 77,000 130,900,000
21/11/2019 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 15,900 28,620,000
20/11/2019 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 1,860 3,534,000
19/11/2019 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 61,300 110,340,000
18/11/2019 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 1,200 2,280,000
15/11/2019 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 1,110 1,998,000
14/11/2019 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 6,900 12,420,000
13/11/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 52,000 98,800,000
12/11/2019 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 15,000 28,500,000
11/11/2019 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 5,380 9,684,000
08/11/2019 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 2,560 4,864,000
07/11/2019 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 21,100 37,980,000
06/11/2019 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 8,880 16,872,000
05/11/2019 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 23,600 44,840,000
04/11/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 10,100 19,190,000
01/11/2019 1,900 -0.10 ▼ -5.26 2,000 2,000 1,800 580 1,102,000
31/10/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 39,200 78,400,000
30/10/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 84,700 169,400,000
29/10/2019 2,000 -0.10 ▼ -5.00 2,100 2,100 2,000 5,370 10,740,000
28/10/2019 2,100 0.10 ▲ 4.76 2,000 2,100 1,900 36,200 76,020,000
25/10/2019 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 15,300 30,600,000
24/10/2019 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 6,350 12,065,000
23/10/2019 1,900 -0.10 ▼ -5.26 2,000 2,000 1,900 3,070 5,833,000
22/10/2019 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 440 880,000
21/10/2019 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 4,700 9,400,000
18/10/2019 1,900 -0.10 ▼ -5.26 2,000 2,100 1,900 9,060 17,214,000
17/10/2019 2,000 -0.20 ▼ -10.00 2,200 2,100 2,000 112,100 224,200,000
16/10/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,000 6,370 14,014,000
15/10/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 1,510 3,322,000
14/10/2019 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 4,730 10,406,000
11/10/2019 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 62,800 131,880,000
10/10/2019 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 2,620 5,502,000
09/10/2019 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 98,000 205,800,000
08/10/2019 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 2,910 5,820,000
07/10/2019 1,900 -0.10 ▼ -5.26 2,000 2,200 1,900 99,600 189,240,000
04/10/2019 2,000 -0.20 ▼ -10.00 2,200 2,200 2,000 81,200 162,400,000
03/10/2019 2,200 0.10 ▲ 4.55 2,100 2,200 2,000 57,700 126,940,000
02/10/2019 2,100 0.10 ▲ 4.76 2,000 2,200 2,100 3,640 7,644,000
01/10/2019 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 12,680 25,360,000
30/09/2019 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 11,360 21,584,000
27/09/2019 1,800 -0.20 ▼ -11.11 2,000 2,000 1,800 91,000 163,800,000
26/09/2019 2,000 -0.10 ▼ -5.00 2,100 2,100 1,900 48,800 97,600,000
25/09/2019 2,100 0.10 ▲ 4.76 2,000 2,200 1,900 2,470 5,187,000
24/09/2019 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 4,200 8,400,000
23/09/2019 1,900 -0.10 ▼ -5.26 2,000 2,100 1,800 21,550 40,945,000
20/09/2019 2,000 -0.20 ▼ -10.00 2,200 2,200 2,000 19,290 38,580,000
19/09/2019 2,200 -0.20 ▼ -9.09 2,400 2,400 2,200 14,450 31,790,000
18/09/2019 2,400 0.20 ▲ 8.33 2,200 2,400 2,300 368,600 884,640,000
17/09/2019 2,200 0.20 ▲ 9.09 2,000 2,200 2,100 11,710 25,762,000
16/09/2019 2,000 0.10 ▲ 5.00 1,900 2,000 1,800 29,300 58,600,000
13/09/2019 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 13,480 25,612,000
12/09/2019 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 47,000 84,600,000
11/09/2019 1,800 0.10 ▲ 5.56 1,700 1,800 1,600 5,680 10,224,000
10/09/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 2,540 4,318,000
09/09/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 1,410 2,397,000
06/09/2019 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 38,600 65,620,000
05/09/2019 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 1,130 1,808,000
04/09/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 4,410 7,497,000
03/09/2019 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 8,900 15,130,000
30/08/2019 1,600 -0.10 ▼ -6.25 1,700 1,800 1,600 490 784,000
29/08/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 1,460 2,482,000
28/08/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 490 833,000
27/08/2019 1,700 -0.10 ▼ -5.88 1,800 1,800 1,700 2,830 4,811,000
26/08/2019 1,800 0.10 ▲ 5.56 1,700 1,800 1,600 1,780 3,204,000
23/08/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 5,070 8,619,000
22/08/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 2,450 4,165,000
21/08/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 1,010 1,717,000
20/08/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 22,800 38,760,000
19/08/2019 1,700 -0.10 ▼ -5.88 1,800 1,800 1,700 18,570 31,569,000
16/08/2019 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 2,720 4,896,000
15/08/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 4,720 8,968,000
14/08/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 6,810 12,939,000
13/08/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 7,760 14,744,000
12/08/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 5,190 9,861,000
09/08/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 7,650 14,535,000
08/08/2019 1,900 -0.10 ▼ -5.26 2,000 1,900 1,800 35,130 66,747,000
07/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 350 700,000
06/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 14,210 28,420,000
05/08/2019 2,000 -0.10 ▼ -5.00 2,100 2,100 1,900 18,570 37,140,000
02/08/2019 2,100 -0.20 ▼ -9.52 2,300 2,300 2,100 4,100 8,610,000
01/08/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,100 11,840 27,232,000
31/07/2019 2,200 -0.20 ▼ -9.09 2,400 2,400 2,200 3,730 8,206,000
30/07/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 4,000 9,600,000
29/07/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 3,350 8,040,000
26/07/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 7,410 17,784,000
25/07/2019 2,400 -0.20 ▼ -8.33 2,600 2,500 2,400 1,050 2,520,000
24/07/2019 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 750 1,950,000
23/07/2019 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 3,680 9,200,000
22/07/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 410 1,066,000
19/07/2019 2,600 -0.10 ▼ -3.85 2,700 2,600 2,500 1,490 3,874,000
18/07/2019 2,700 0.20 ▲ 7.41 2,500 2,700 2,600 250 675,000
17/07/2019 2,500 -0.20 ▼ -8.00 2,700 2,700 2,500 470 1,175,000
16/07/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 1,400 3,780,000
15/07/2019 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 1,010 2,626,000
12/07/2019 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 1,290 3,354,000
11/07/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 220 572,000
10/07/2019 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 850 2,210,000
09/07/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 850 2,295,000
08/07/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 420 1,092,000
05/07/2019 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 2,270 5,902,000
04/07/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,400 2,960 7,992,000
03/07/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 2,330 6,058,000
02/07/2019 2,600 -0.20 ▼ -7.69 2,800 2,700 2,600 1,090 2,834,000
01/07/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 860 2,408,000
28/06/2019 2,700 -0.10 ▼ -3.70 2,800 2,700 2,600 6,960 18,792,000
27/06/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 250 700,000
26/06/2019 2,700 -0.10 ▼ -3.70 2,800 2,700 2,600 2,590 6,993,000
25/06/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,600 2,060 5,768,000
24/06/2019 2,600 -0.10 ▼ -3.85 2,700 2,800 2,600 140 364,000
21/06/2019 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 1,180 3,186,000
20/06/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 3,500 9,450,000
19/06/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 4,110 11,097,000
18/06/2019 2,700 -0.10 ▼ -3.70 2,800 2,700 2,600 4,550 12,285,000
17/06/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,600 1,060 2,968,000
16/06/2019 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 1,850 4,995,000
14/06/2019 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 1,850 4,995,000
13/06/2019 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 400 1,080,000
11/06/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,700 2,090 6,061,000
10/06/2019 2,800 -0.20 ▼ -7.14 3,000 3,000 2,800 11,000 30,800,000
09/06/2019 3,000 0.20 ▲ 6.67 2,800 3,000 2,900 770 2,310,000
07/06/2019 3,000 0.20 ▲ 6.67 2,800 3,000 2,900 770 2,310,000
06/06/2019 2,800 -0.20 ▼ -7.14 3,000 3,000 2,800 1,230 3,444,000
05/06/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 14,790 44,370,000
04/06/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,800 5,390 15,631,000
03/06/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 2,580 7,740,000
02/06/2019 3,000 0.20 ▲ 6.67 2,800 3,000 2,800 24,980 74,940,000
31/05/2019 3,000 0.20 ▲ 6.67 2,800 3,000 2,800 24,980 74,940,000
30/05/2019 2,800 0.10 ▲ 3.57 2,700 2,900 2,600 10,240 28,672,000
29/05/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 3,720 10,044,000
28/05/2019 2,600 -0.10 ▼ -3.85 2,700 2,700 2,500 6,460 16,796,000
27/05/2019 2,700 -0.10 ▼ -3.70 2,800 2,700 2,600 10,260 27,702,000
26/05/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 19,460 54,488,000
24/05/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 19,460 54,488,000
23/05/2019 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 1,050 2,940,000
22/05/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 1,060 3,074,000
21/05/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 1,400 3,920,000
20/05/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 830 2,324,000
19/05/2019 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 3,840 10,368,000
17/05/2019 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 3,840 10,368,000
16/05/2019 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 800 2,240,000
15/05/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 2,010 5,829,000
14/05/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 820 2,378,000
13/05/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 230 667,000
12/05/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 590 1,711,000
10/05/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 590 1,711,000
09/05/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 4,990 14,471,000
08/05/2019 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 600 1,680,000
07/05/2019 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 810 2,268,000
06/05/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 2,200 6,380,000
05/05/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 1,860 5,394,000
03/05/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 1,860 5,394,000
02/05/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 2,060 5,974,000
01/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 320 960,000
30/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 320 960,000
29/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 320 960,000
28/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 320 960,000
26/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 320 960,000
25/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
24/04/2019 3,000 0.20 ▲ 6.67 2,800 3,000 2,900 1,430 4,290,000
23/04/2019 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 1,240 3,472,000
22/04/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,900 210 609,000
21/04/2019 2,800 -0.20 ▼ -7.14 3,000 3,000 2,800 1,510 4,228,000
19/04/2019 2,800 -0.20 ▼ -7.14 3,000 3,000 2,800 1,510 4,228,000
18/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 1,310 3,930,000
17/04/2019 3,000 0.20 ▲ 6.67 2,800 3,000 2,800 1,210 3,630,000
16/04/2019 2,800 -0.20 ▼ -7.14 3,000 3,000 2,800 1,220 3,416,000
15/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 300 900,000
14/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 300 900,000
12/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 300 900,000
11/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 750 2,250,000
10/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 590 1,770,000
09/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 640 1,920,000
08/04/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 440 1,320,000
07/04/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 340 986,000
05/04/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 340 986,000
04/04/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 3,490 10,121,000
03/04/2019 3,000 -0.10 ▼ -3.33 3,100 3,100 2,900 8,060 24,180,000
02/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 510 1,581,000
01/04/2019 3,100 0.20 ▲ 6.45 2,900 3,100 2,900 5,250 16,275,000
29/03/2019 2,900 -0.20 ▼ -6.90 3,100 3,100 2,800 7,370 21,373,000
28/03/2019 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 4,040 12,524,000
27/03/2019 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 1,820 5,642,000
26/03/2019 3,000 0.00 ■■ 0.00 3,000 3,200 3,000 5,730 17,190,000
25/03/2019 3,000 0.20 ▲ 6.67 2,800 3,000 2,800 18,340 55,020,000
22/03/2019 2,800 0.10 ▲ 3.57 2,700 2,900 2,700 510 1,428,000
21/03/2019 2,700 -0.10 ▼ -3.70 2,800 2,900 2,700 1,170 3,159,000
20/03/2019 2,800 -0.10 ▼ -3.57 2,900 2,900 2,700 5,360 15,008,000
19/03/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 2,310 6,699,000
18/03/2019 2,800 -0.10 ▼ -3.57 2,900 2,900 2,700 5,750 16,100,000
15/03/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,900 70 203,000
14/03/2019 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 2,090 5,852,000
13/03/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 3,510 10,179,000
12/03/2019 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 7,150 20,020,000
11/03/2019 2,800 -0.20 ▼ -7.14 3,000 3,000 2,800 4,000 11,200,000
08/03/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 800 2,400,000
06/03/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 260 754,000
05/03/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 1,420 4,118,000
04/03/2019 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 1,160 3,364,000
01/03/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 5,920 17,760,000
28/02/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 970 2,910,000
27/02/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 5,450 16,350,000
26/02/2019 2,900 -0.20 ▼ -6.90 3,100 3,100 2,900 4,120 11,948,000
25/02/2019 3,100 0.10 ▲ 3.23 3,000 3,100 2,900 1,520 4,712,000
22/02/2019 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 2,540 7,620,000
21/02/2019 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 2,560 7,680,000
19/02/2019 3,100 -0.10 ▼ -3.23 3,200 3,200 3,000 240 744,000
18/02/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 4,080 13,056,000
15/02/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 1,690 5,408,000
14/02/2019 3,200 -0.10 ▼ -3.13 3,300 3,400 3,100 3,670 11,744,000
13/02/2019 3,100 0.10 ▲ 3.23 3,000 3,200 3,100 650 2,015,000
12/02/2019 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 1,630 5,053,000
11/02/2019 3,100 0.20 ▲ 6.45 2,900 3,100 3,000 610 1,891,000
01/02/2019 2,900 -0.30 ▼ -10.34 3,200 3,200 2,900 3,480 10,092,000
31/01/2019 3,200 0.20 ▲ 6.25 3,000 3,200 3,000 1,150 3,680,000
30/01/2019 3,000 -0.10 ▼ -3.33 3,100 3,200 3,000 2,220 6,660,000
29/01/2019 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 530 1,643,000
28/01/2019 3,100 -0.20 ▼ -6.45 3,300 3,400 3,100 6,740 20,894,000
25/01/2019 3,300 0.00 ■■ 0.00 3,300 3,400 3,000 4,960 16,368,000
24/01/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 780,000 2,574,000,000
23/01/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 3,690,000 11,808,000,000
22/01/2019 3,100 0.00 ■■ 0.00 3,100 3,300 3,100 7,220,000 22,382,000,000
21/01/2019 3,100 0.10 ▲ 3.23 3,000 3,300 2,900 1,440,000 4,464,000,000
19/01/2019 3,000 -0.30 ▼ -10.00 3,300 3,200 3,000 7,310,000 21,930,000,000
02/01/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 33,300 96,570,000
28/12/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 55,500 160,950,000
27/12/2018 2,900 -0.10 ▼ -3.45 3,000 3,000 2,800 55,300 160,370,000
26/12/2018 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 44,000 132,000,000
25/12/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 146,200 438,600,000
24/12/2018 2,900 0.10 ▲ 3.45 2,800 3,000 2,800 73,000 211,700,000
21/12/2018 2,800 0.10 ▲ 3.57 2,700 2,800 2,600 21,400 59,920,000
20/12/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 21,400 57,780,000
19/12/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 29,700 80,190,000
18/12/2018 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 31,500 81,900,000
17/12/2018 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 157,800 394,500,000
14/12/2018 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 71,000 184,600,000
13/12/2018 2,700 -0.10 ▼ -3.70 2,800 2,800 2,600 35,600 96,120,000
12/12/2018 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 34,500 96,600,000
11/12/2018 2,900 0.10 ▲ 3.45 2,800 2,900 2,700 41,100 119,190,000
10/12/2018 2,800 0.20 ▲ 7.14 2,600 2,800 2,600 13,700 38,360,000
07/12/2018 2,600 -0.20 ▼ -7.69 2,800 2,900 2,600 74,400 193,440,000
06/12/2018 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 101,600 284,480,000
05/12/2018 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 143,500 401,800,000
04/12/2018 2,800 0.10 ▲ 3.57 2,700 2,800 2,500 353,600 990,080,000
03/12/2018 2,700 -0.20 ▼ -7.41 2,900 2,900 2,700 49,900 134,730,000
30/11/2018 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 142,700 399,560,000
29/11/2018 2,800 0.10 ▲ 3.57 2,700 2,900 2,500 260,600 729,680,000
28/11/2018 2,700 -0.30 ▼ -11.11 3,000 3,000 2,700 276,400 746,280,000
27/11/2018 3,000 -0.30 ▼ -10.00 3,300 3,300 3,000 449,900 1,349,700,000
26/11/2018 3,300 -0.10 ▼ -3.03 3,400 3,300 3,100 683,700 2,256,210,000
23/11/2018 3,400 -0.30 ▼ -8.82 3,700 3,700 3,400 534,000 1,815,600,000
22/11/2018 3,700 -0.10 ▼ -2.70 3,800 4,000 3,500 900,200 3,330,740,000
21/11/2018 3,800 -0.20 ▼ -5.26 4,000 3,900 3,600 851,200 3,234,560,000
20/11/2018 4,000 -0.20 ▼ -5.00 4,200 4,200 3,800 695,400 2,781,600,000
19/11/2018 4,200 0.20 ▲ 4.76 4,000 4,200 3,900 509,500 2,139,900,000
16/11/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,600 640,100 2,560,400,000
15/11/2018 4,000 -0.10 ▼ -2.50 4,100 4,000 3,700 456,300 1,825,200,000
14/11/2018 4,100 -0.10 ▼ -2.44 4,200 4,100 3,800 435,200 1,784,320,000
13/11/2018 4,200 0.10 ▲ 2.38 4,100 4,200 3,800 276,100 1,159,620,000
12/11/2018 4,100 0.00 ■■ 0.00 4,100 4,100 3,800 132,800 544,480,000
09/11/2018 4,100 -0.30 ▼ -7.32 4,400 4,400 4,100 102,700 421,070,000
08/11/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,100 105,500 464,200,000
07/11/2018 4,400 -0.10 ▼ -2.27 4,500 4,400 4,100 108,500 477,400,000
06/11/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,100 167,200 752,400,000
05/11/2018 4,400 -0.20 ▼ -4.55 4,600 4,600 4,200 210,200 924,880,000
02/11/2018 4,600 0.00 ■■ 0.00 4,600 4,700 4,300 138,700 638,020,000
01/11/2018 4,600 -0.10 ▼ -2.17 4,700 4,800 4,400 112,300 516,580,000
31/10/2018 4,700 0.00 ■■ 0.00 4,700 4,800 4,500 123,100 578,570,000
30/10/2018 4,700 -0.30 ▼ -6.38 5,000 5,000 4,700 142,100 667,870,000
29/10/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,600 221,300 1,106,500,000
26/10/2018 5,000 -0.10 ▼ -2.00 5,100 5,100 4,700 195,400 977,000,000
25/10/2018 5,100 0.10 ▲ 1.96 5,000 5,100 4,600 168,200 857,820,000
24/10/2018 5,000 0.10 ▲ 2.00 4,900 5,000 4,700 122,200 611,000,000
23/10/2018 4,900 -0.30 ▼ -6.12 5,200 5,200 4,800 148,100 725,690,000
22/10/2018 5,200 0.20 ▲ 3.85 5,000 5,200 4,800 367,000 1,908,400,000
19/10/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 162,000 810,000,000
18/10/2018 5,000 -0.20 ▼ -4.00 5,200 5,100 4,900 330,400 1,652,000,000
17/10/2018 5,200 0.20 ▲ 3.85 5,000 5,300 4,900 92,700 482,040,000
16/10/2018 5,000 -0.10 ▼ -2.00 5,100 5,300 4,900 121,900 609,500,000
15/10/2018 5,100 -0.30 ▼ -5.88 5,400 5,400 5,000 71,300 363,630,000
12/10/2018 5,400 0.30 ▲ 5.56 5,100 5,400 4,900 225,900 1,219,860,000
11/10/2018 5,100 -0.20 ▼ -3.92 5,300 5,100 4,800 214,000 1,091,400,000
10/10/2018 5,300 -0.10 ▼ -1.89 5,400 5,500 5,000 117,900 624,870,000
09/10/2018 5,400 -0.30 ▼ -5.56 5,700 5,700 5,300 126,700 684,180,000
08/10/2018 5,700 -0.10 ▼ -1.75 5,800 5,900 5,700 85,400 486,780,000
05/10/2018 5,800 0.30 ▲ 5.17 5,500 6,000 5,500 423,000 2,453,400,000
04/10/2018 5,500 -0.30 ▼ -5.45 5,800 5,800 5,300 526,400 2,895,200,000
03/10/2018 5,800 0.00 ■■ 0.00 5,800 5,900 5,500 102,200 592,760,000
02/10/2018 5,800 -0.10 ▼ -1.72 5,900 5,900 5,700 79,700 462,260,000
01/10/2018 5,900 0.10 ▲ 1.69 5,800 6,000 5,700 97,900 577,610,000
28/09/2018 5,800 0.10 ▲ 1.72 5,700 5,800 5,600 66,900 388,020,000
27/09/2018 5,700 -0.30 ▼ -5.26 6,000 5,900 5,500 219,700 1,252,290,000
26/09/2018 6,000 -0.20 ▼ -3.33 6,200 6,500 5,700 273,200 1,639,200,000
25/09/2018 6,200 -0.30 ▼ -4.84 6,500 6,700 5,900 268,600 1,665,320,000
24/09/2018 6,500 0.50 ▲ 7.69 6,000 6,500 5,400 422,000 2,743,000,000
21/09/2018 6,000 -0.60 ▼ -10.00 6,600 6,100 6,000 146,400 878,400,000
20/09/2018 6,600 -0.70 ▼ -10.61 7,300 6,600 6,600 111,900 738,540,000
19/09/2018 7,300 -0.80 ▼ -10.96 8,100 7,300 7,300 45,100 329,230,000
18/09/2018 8,100 -0.90 ▼ -11.11 9,000 8,100 8,100 30,400 246,240,000
17/09/2018 9,000 -0.90 ▼ -10.00 9,900 9,000 9,000 8,100 72,900,000
14/09/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,300 216,100 2,139,390,000
13/09/2018 9,900 0.90 ▲ 9.09 9,000 9,900 8,100 229,600 2,273,040,000
12/09/2018 9,000 0.00 ■■ 0.00 9,000 9,000 8,100 275,500 2,479,500,000
11/09/2018 9,000 -0.50 ▼ -5.56 9,500 9,500 8,900 254,000 2,286,000,000
10/09/2018 9,500 -0.30 ▼ -3.16 9,800 10,100 9,200 305,200 2,899,400,000
07/09/2018 9,800 -0.50 ▼ -5.10 10,300 10,400 9,700 377,700 3,701,460,000
06/09/2018 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 334,600 3,446,380,000
05/09/2018 10,300 -0.10 ▼ -0.97 10,400 10,400 10,000 379,400 3,907,820,000
04/09/2018 10,400 0.00 ■■ 0.00 10,400 10,600 10,000 358,300 3,726,320,000
31/08/2018 10,400 0.00 ■■ 0.00 10,400 10,600 10,000 348,900 3,628,560,000
30/08/2018 10,400 -0.70 ▼ -6.73 11,100 11,200 10,400 341,500 3,551,600,000
29/08/2018 11,100 0.00 ■■ 0.00 11,100 11,200 10,400 316,700 3,515,370,000
28/08/2018 11,100 -0.80 ▼ -7.21 12,700 11,500 10,900 290,000 3,219,000,000
27/08/2018 11,900 -0.80 ▼ -6.72 12,700 13,200 11,900 591,200 7,035,280,000
24/08/2018 12,700 0.30 ▲ 2.36 12,400 13,000 12,400 464,900 5,904,230,000
23/08/2018 12,400 0.40 ▲ 3.23 12,000 12,400 11,900 524,500 6,503,800,000
22/08/2018 12,000 -0.10 ▼ -0.83 12,100 12,200 11,500 471,000 5,652,000,000
21/08/2018 12,100 0.10 ▲ 0.83 12,000 12,300 11,900 402,000 4,864,200,000
20/08/2018 12,000 0.30 ▲ 2.50 11,700 12,000 11,500 434,700 5,216,400,000
17/08/2018 11,700 0.30 ▲ 2.56 11,400 11,700 11,000 455,500 5,329,350,000
16/08/2018 11,400 0.30 ▲ 2.63 11,100 11,400 10,300 441,600 5,034,240,000
15/08/2018 11,100 0.00 ■■ 0.00 11,100 11,500 10,500 459,100 5,096,010,000
14/08/2018 11,100 0.20 ▲ 1.80 10,900 11,100 10,700 474,700 5,269,170,000
13/08/2018 10,900 0.50 ▲ 4.59 10,400 10,900 10,000 427,700 4,661,930,000
10/08/2018 10,400 -0.20 ▼ -1.92 10,600 10,600 10,100 410,300 4,267,120,000
09/08/2018 10,600 0.00 ■■ 0.00 10,600 11,300 10,000 449,100 4,760,460,000
08/08/2018 10,600 0.40 ▲ 3.77 10,200 11,000 10,100 516,900 5,479,140,000
07/08/2018 10,200 -0.10 ▼ -0.98 10,300 10,500 10,200 425,600 4,341,120,000
06/08/2018 10,300 -0.30 ▼ -2.91 10,600 10,700 9,800 430,600 4,435,180,000
03/08/2018 10,600 0.20 ▲ 1.89 10,400 10,700 10,000 449,400 4,763,640,000
02/08/2018 10,400 -0.10 ▼ -0.96 10,500 10,400 10,100 364,300 3,788,720,000
01/08/2018 10,500 0.40 ▲ 3.81 10,100 10,500 10,100 315,500 3,312,750,000
31/07/2018 10,100 -0.20 ▼ -1.98 10,300 10,500 9,900 421,700 4,259,170,000
30/07/2018 10,300 -0.10 ▼ -0.97 10,400 10,800 10,100 360,900 3,717,270,000
27/07/2018 10,400 0.20 ▲ 1.92 10,200 10,400 10,000 376,900 3,919,760,000
26/07/2018 10,200 0.10 ▲ 0.98 10,100 10,200 10,000 357,900 3,650,580,000
25/07/2018 10,100 0.00 ■■ 0.00 10,100 10,500 9,900 366,300 3,699,630,000
24/07/2018 10,100 -0.10 ▼ -0.99 10,200 10,200 10,000 358,500 3,620,850,000
23/07/2018 10,200 -0.30 ▼ -2.94 10,500 10,400 10,000 726,100 7,406,220,000
20/07/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,200 370,100 3,886,050,000
19/07/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,100 1,101,600 11,566,800,000
18/07/2018 10,500 0.00 ■■ 0.00 10,500 10,600 10,300 1,040,700 10,927,350,000
17/07/2018 10,500 0.30 ▲ 2.86 10,200 10,500 9,500 1,100,500 11,555,250,000
16/07/2018 10,200 -0.30 ▼ -2.94 10,500 10,400 10,000 965,900 9,852,180,000
13/07/2018 10,500 0.00 ■■ 0.00 10,500 11,200 10,200 1,048,600 11,010,300,000
12/07/2018 10,500 0.30 ▲ 2.86 10,200 10,800 9,600 1,083,900 11,380,950,000
11/07/2018 10,200 -0.20 ▼ -1.96 10,400 10,200 10,000 997,300 10,172,460,000
10/07/2018 10,400 -0.10 ▼ -0.96 10,500 10,500 10,100 1,122,000 11,668,800,000
09/07/2018 10,500 0.20 ▲ 1.90 10,300 10,800 9,600 1,135,400 11,921,700,000
06/07/2018 10,300 0.10 ▲ 0.97 10,200 10,300 9,500 1,202,500 12,385,750,000
05/07/2018 10,200 0.00 ■■ 0.00 10,200 10,200 9,900 1,099,900 11,218,980,000
04/07/2018 10,200 0.00 ■■ 0.00 10,200 10,200 9,900 1,251,900 12,769,380,000
03/07/2018 10,200 0.00 ■■ 0.00 10,200 10,200 9,500 1,275,200 13,007,040,000
02/07/2018 10,000 -0.40 ▼ -4.00 10,400 10,800 10,000 520,600 5,206,000,000
29/06/2018 10,400 0.00 ■■ 0.00 10,400 10,500 9,700 1,023,700 10,646,480,000
28/06/2018 10,400 0.20 ▲ 1.92 10,200 10,400 10,000 1,179,800 12,269,920,000
27/06/2018 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 1,266,800 12,921,360,000
26/06/2018 10,200 -0.10 ▼ -0.98 10,300 10,700 10,000 1,222,100 12,465,420,000
25/06/2018 10,300 0.00 ■■ 0.00 10,300 10,500 9,600 1,203,600 12,397,080,000
22/06/2018 10,300 -0.10 ▼ -0.97 10,400 10,600 10,200 1,302,300 13,413,690,000
21/06/2018 10,400 0.00 ■■ 0.00 10,400 10,800 9,700 1,373,100 14,280,240,000
20/06/2018 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 1,370,600 14,254,240,000
19/06/2018 10,400 0.00 ■■ 0.00 10,400 10,600 9,700 1,039,300 10,808,720,000
18/06/2018 10,400 0.00 ■■ 0.00 10,400 10,600 10,200 1,062,800 11,053,120,000
15/06/2018 10,400 0.00 ■■ 0.00 10,400 10,400 9,800 1,139,400 11,849,760,000
14/06/2018 10,400 -0.10 ▼ -0.96 10,500 10,800 9,800 1,210,700 12,591,280,000
13/06/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 981,400 10,304,700,000
12/06/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 972,500 10,211,250,000
11/06/2018 10,500 -0.10 ▼ -0.95 10,600 10,500 10,400 832,600 8,742,300,000
08/06/2018 10,600 0.10 ▲ 0.94 10,500 10,600 9,800 927,500 9,831,500,000
07/06/2018 10,500 -0.20 ▼ -1.90 10,700 10,600 10,400 938,200 9,851,100,000
06/06/2018 10,700 -0.20 ▼ -1.87 10,900 10,700 10,300 969,000 10,368,300,000
05/06/2018 10,900 0.10 ▲ 0.92 10,800 11,000 10,000 1,159,300 12,636,370,000
04/06/2018 10,800 -0.10 ▼ -0.93 10,900 11,000 10,200 1,086,500 11,734,200,000
01/06/2018 10,900 -0.40 ▼ -3.67 11,300 11,900 10,700 982,300 10,707,070,000
31/05/2018 11,300 0.80 ▲ 7.08 10,500 11,500 9,700 1,274,800 14,405,240,000
30/05/2018 10,500 -0.90 ▼ -8.57 11,400 11,900 10,500 794,000 8,337,000,000
29/05/2018 11,400 0.50 ▲ 4.39 10,900 11,400 10,200 1,063,600 12,125,040,000
28/05/2018 10,900 -0.60 ▼ -5.50 11,500 11,600 10,700 1,194,400 13,018,960,000
25/05/2018 11,500 0.40 ▲ 3.48 11,100 11,500 10,700 1,152,900 13,258,350,000
24/05/2018 11,100 0.00 ■■ 0.00 11,100 11,200 10,500 1,206,200 13,388,820,000
23/05/2018 11,100 0.60 ▲ 5.41 10,500 11,100 9,800 1,247,700 13,849,470,000
22/05/2018 10,500 -1.00 ▼ -9.52 11,500 11,100 10,500 1,197,900 12,577,950,000
21/05/2018 11,500 0.30 ▲ 2.61 11,200 11,500 10,400 1,044,200 12,008,300,000
18/05/2018 11,200 -0.50 ▼ -4.46 11,700 11,600 11,200 1,081,500 12,112,800,000
17/05/2018 11,700 -0.20 ▼ -1.71 11,900 11,900 11,100 1,027,300 12,019,410,000
16/05/2018 11,900 -0.10 ▼ -0.84 12,000 12,000 11,500 952,800 11,338,320,000
15/05/2018 12,000 -0.10 ▼ -0.83 12,100 12,100 11,800 984,400 11,812,800,000
14/05/2018 12,100 0.00 ■■ 0.00 12,100 12,400 11,100 1,076,000 13,019,600,000
11/05/2018 12,100 0.20 ▲ 1.65 11,900 12,100 11,500 961,900 11,638,990,000
10/05/2018 11,900 0.10 ▲ 0.84 11,800 11,900 11,000 1,034,800 12,314,120,000
09/05/2018 11,800 -0.50 ▼ -4.24 12,300 12,300 11,800 1,076,600 12,703,880,000
08/05/2018 12,300 -0.20 ▼ -1.63 12,500 13,400 11,900 1,025,200 12,609,960,000
07/05/2018 12,500 0.50 ▲ 4.00 12,000 12,500 11,900 1,025,200 12,815,000,000
04/05/2018 12,000 -0.40 ▼ -3.33 12,400 12,200 11,700 988,600 11,863,200,000
03/05/2018 12,400 0.10 ▲ 0.81 12,300 13,000 11,400 1,000,700 12,408,680,000
02/05/2018 12,300 0.20 ▲ 1.63 12,100 12,300 11,300 944,200 11,613,660,000
27/04/2018 12,100 0.00 ■■ 0.00 12,100 12,800 11,600 990,400 11,983,840,000
26/04/2018 12,100 -0.10 ▼ -0.83 12,200 12,400 11,300 1,012,700 12,253,670,000
24/04/2018 12,200 0.00 ■■ 0.00 12,200 12,200 11,600 571,500 6,972,300,000
23/04/2018 12,200 -0.10 ▼ -0.82 12,300 12,300 11,700 616,900 7,526,180,000
20/04/2018 12,300 0.00 ■■ 0.00 12,300 12,300 11,800 552,900 6,800,670,000
19/04/2018 12,300 -0.20 ▼ -1.63 12,500 12,700 11,800 394,100 4,847,430,000
18/04/2018 12,500 1.10 ▲ 8.80 11,400 12,500 11,300 562,400 7,030,000,000
13/04/2018 11,000 -0.10 ▼ -0.91 11,100 11,300 10,300 519,300 5,712,300,000
12/04/2018 11,100 0.00 ■■ 0.00 11,100 11,300 10,800 621,000 6,893,100,000
11/04/2018 11,100 -0.20 ▼ -1.80 11,300 11,300 10,700 524,600 5,823,060,000
10/04/2018 11,300 0.30 ▲ 2.65 11,000 11,300 10,400 374,200 4,228,460,000
09/04/2018 11,000 0.00 ■■ 0.00 11,000 11,200 10,200 608,900 6,697,900,000
06/04/2018 11,000 0.30 ▲ 2.73 10,700 11,300 10,300 279,400 3,073,400,000
05/04/2018 10,700 0.10 ▲ 0.93 10,600 10,800 10,100 321,700 3,442,190,000
04/04/2018 10,600 0.00 ■■ 0.00 10,600 10,700 9,900 283,900 3,009,340,000
03/04/2018 10,600 0.00 ■■ 0.00 10,600 10,700 9,800 270,300 2,865,180,000
02/04/2018 10,600 0.10 ▲ 0.94 10,500 10,600 9,900 335,700 3,558,420,000
30/03/2018 10,500 0.00 ■■ 0.00 10,500 10,500 9,700 273,100 2,867,550,000
29/03/2018 10,500 -0.10 ▼ -0.95 10,600 10,600 9,800 275,300 2,890,650,000
28/03/2018 10,600 0.20 ▲ 1.89 10,400 10,600 9,700 280,100 2,969,060,000
27/03/2018 10,400 0.00 ■■ 0.00 10,400 10,400 9,700 282,500 2,938,000,000
26/03/2018 10,400 0.20 ▲ 1.92 10,200 10,400 9,700 288,600 3,001,440,000
23/03/2018 10,200 -0.20 ▼ -1.96 10,400 10,300 9,700 266,200 2,715,240,000
22/03/2018 10,400 -1.10 ▼ -10.58 11,500 11,500 10,400 51,200 532,480,000
21/03/2018 11,500 -0.10 ▼ -0.87 11,600 11,600 11,000 251,500 2,892,250,000
20/03/2018 11,600 0.30 ▲ 2.59 11,300 11,900 11,000 310,600 3,602,960,000
19/03/2018 11,300 -0.10 ▼ -0.88 11,400 12,500 11,300 508,600 5,747,180,000
16/03/2018 11,400 1.00 ▲ 8.77 10,400 11,400 10,600 413,300 4,711,620,000
15/03/2018 10,400 0.90 ▲ 8.65 9,500 10,400 9,400 350,900 3,649,360,000
14/03/2018 9,500 0.10 ▲ 1.05 9,400 9,900 9,300 384,700 3,654,650,000
13/03/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 375,900 3,533,460,000
12/03/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 353,900 3,326,660,000
09/03/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,100 117,500 1,104,500,000
08/03/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,100 259,100 2,435,540,000
07/03/2018 9,400 0.20 ▲ 2.13 9,200 9,500 9,000 257,400 2,419,560,000
06/03/2018 9,200 -0.10 ▼ -1.09 9,300 9,200 9,000 192,200 1,768,240,000
05/03/2018 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 400 3,720,000
02/03/2018 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 3,100 28,830,000
01/03/2018 9,300 -0.10 ▼ -1.08 9,400 9,300 9,200 61,500 571,950,000
28/02/2018 9,400 0.10 ▲ 1.06 9,300 9,400 9,200 60,700 570,580,000
27/02/2018 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 60,900 566,370,000
26/02/2018 9,300 -0.20 ▼ -2.15 9,500 9,600 9,000 73,000 678,900,000
23/02/2018 9,600 0.10 ▲ 1.04 9,500 9,600 9,500 41,200 395,520,000
22/02/2018 9,500 -0.40 ▼ -4.21 9,900 9,700 9,300 72,700 690,650,000
21/02/2018 9,900 0.40 ▲ 4.04 9,500 9,900 8,800 70,400 696,960,000
13/02/2018 9,500 -0.40 ▼ -4.21 9,900 10,000 9,500 60,200 571,900,000
12/02/2018 9,900 0.40 ▲ 4.04 9,500 9,900 9,500 61,800 611,820,000
09/02/2018 9,500 -0.20 ▼ -2.11 9,700 9,600 8,800 126,100 1,197,950,000
08/02/2018 9,700 0.30 ▲ 3.09 9,400 9,800 8,900 194,900 1,890,530,000
07/02/2018 9,400 -0.80 ▼ -8.51 10,200 10,000 9,300 160,500 1,508,700,000
06/02/2018 10,200 0.10 ▲ 0.98 10,100 10,200 9,100 127,100 1,296,420,000
05/02/2018 10,100 0.70 ▲ 6.93 9,400 10,100 9,000 155,400 1,569,540,000
02/02/2018 9,400 -0.90 ▼ -9.57 10,300 10,300 9,400 156,700 1,472,980,000
01/02/2018 10,300 0.90 ▲ 8.74 9,400 10,300 9,100 233,100 2,400,930,000
31/01/2018 9,400 -0.10 ▼ -1.06 9,500 9,500 8,800 31,700 297,980,000
30/01/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,000 26,500 251,750,000
29/01/2018 9,500 -0.20 ▼ -2.11 9,700 9,700 9,000 95,100 903,450,000
26/01/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 101,600 985,520,000
25/01/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,000 95,600 927,320,000
24/01/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 112,600 1,092,220,000
23/01/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,000 200,500 1,944,850,000
22/01/2018 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 133,000 1,290,100,000
19/01/2018 9,700 -0.10 ▼ -1.03 9,800 9,900 9,700 134,200 1,301,740,000
18/01/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 124,500 1,220,100,000
17/01/2018 9,800 -0.10 ▼ -1.02 9,900 9,900 9,800 42,900 420,420,000
16/01/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 130,400 1,290,960,000
15/01/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 128,200 1,269,180,000
12/01/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 50,500 499,950,000
11/01/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 44,300 438,570,000
10/01/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 120,000 1,188,000,000
09/01/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 130,900 1,295,910,000
08/01/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 179,900 1,781,010,000
05/01/2018 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 120,000 1,188,000,000
03/01/2018 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 221,200 2,189,880,000
02/01/2018 9,900 0.10 ▲ 1.01 9,800 9,900 9,800 212,300 2,101,770,000
29/12/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 23,600 231,280,000
28/12/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 16,900 165,620,000
27/12/2017 9,800 -0.20 ▼ -2.04 10,000 9,900 9,700 19,200 188,160,000
26/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 143,900 1,439,000,000
25/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 35,400 354,000,000
22/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 21,900 219,000,000
21/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 30,100 301,000,000
20/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 25,900 259,000,000
19/12/2017 9,900 -0.10 ▼ -1.01 10,000 9,900 9,900 2,000 19,800,000
18/12/2017 9,900 -0.10 ▼ -1.01 10,000 9,900 9,900 10,700 105,930,000
15/12/2017 9,900 -0.10 ▼ -1.01 10,000 9,900 9,900 600 5,940,000
14/12/2017 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 31,600 316,000,000
13/12/2017 10,000 -0.10 ▼ -0.99 9,900 10,000 9,800 16,800 168,000,000
12/12/2017 10,100 -0.30 ▼ -2.88 10,100 10,200 10,000 113,400 1,145,340,000
11/12/2017 10,400 0.00 ■■ 0.00 10,000 10,400 10,000 100,450 1,044,680,000
08/12/2017 10,400 0.10 ▲ 0.97 10,100 10,400 10,100 89,500 930,800,000
07/12/2017 10,300 -0.50 ▼ -4.63 10,300 10,400 10,100 139,300 1,434,790,000
06/12/2017 10,800 0.70 ▲ 6.93 9,700 10,800 9,500 160,360 1,731,888,000
05/12/2017 10,100 0.00 ■■ 0.00 9,800 10,100 9,600 239,020 2,414,102,000
04/12/2017 10,100 -0.40 ▼ -3.81 10,300 10,700 9,900 368,900 3,725,890,000
01/12/2017 10,500 0.00 ■■ 0.00 10,600 10,600 10,000 460,310 4,833,255,000
30/11/2017 10,500 0.60 ▲ 6.06 10,000 10,800 10,000 502,680 5,278,140,000
29/11/2017 9,900 0.90 ▲ 10.00 8,900 9,900 8,800 709,000 7,019,100,000
28/11/2017 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 219,700 1,977,300,000
27/11/2017 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 251,400 2,262,600,000
24/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 263,400 2,370,600,000
23/11/2017 9,000 0.20 ▲ 2.27 8,800 9,000 8,800 305,360 2,748,240,000
22/11/2017 8,800 -0.20 ▼ -2.22 8,700 9,000 8,700 353,400 3,109,920,000
21/11/2017 9,000 -0.40 ▼ -4.26 9,000 9,500 9,000 453,100 4,077,900,000
20/11/2017 9,400 -0.10 ▼ -1.05 9,000 9,500 9,000 203,700 1,914,780,000
17/11/2017 9,500 0.50 ▲ 5.56 9,000 9,500 9,000 240,900 2,288,550,000
16/11/2017 9,000 -0.40 ▼ -4.26 9,000 9,400 9,000 291,400 2,622,600,000
15/11/2017 9,400 0.00 ■■ 0.00 9,000 9,400 8,900 283,800 2,667,720,000
14/11/2017 9,400 0.00 ■■ 0.00 9,200 9,500 9,000 321,000 3,017,400,000
13/11/2017 9,400 0.20 ▲ 2.17 8,900 9,400 8,900 385,600 3,624,640,000
10/11/2017 9,200 0.20 ▲ 2.22 8,800 9,300 8,800 437,200 4,022,240,000
09/11/2017 9,000 0.10 ▲ 1.12 8,700 9,000 8,600 310,200 2,791,800,000
08/11/2017 8,900 -0.10 ▼ -1.11 8,900 9,000 8,800 295,800 2,632,620,000
07/11/2017 9,000 -0.10 ▼ -1.10 9,000 9,100 9,000 237,600 2,138,400,000
06/11/2017 9,100 0.30 ▲ 3.41 8,700 9,200 8,700 347,500 3,162,250,000
03/11/2017 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 209,300 1,841,840,000
02/11/2017 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 262,300 2,308,240,000
01/11/2017 8,800 -0.50 ▼ -5.38 8,800 9,400 8,500 357,000 3,141,600,000
31/10/2017 9,300 0.10 ▲ 1.09 9,000 9,400 8,500 346,340 3,220,962,000
30/10/2017 9,200 0.80 ▲ 9.52 8,400 9,200 8,400 463,350 4,262,820,000
27/10/2017 8,400 0.70 ▲ 9.09 7,700 8,400 7,400 398,600 3,348,240,000
26/10/2017 7,700 0.00 ■■ 0.00 7,800 7,800 7,200 72,440 557,788,000
25/10/2017 7,700 -0.70 ▼ -8.33 8,300 8,300 7,700 119,500 920,150,000
24/10/2017 8,400 0.60 ▲ 7.69 7,800 8,400 7,700 220,100 1,848,840,000
23/10/2017 7,800 -0.30 ▼ -3.70 7,800 7,900 7,800 232,200 1,811,160,000
20/10/2017 8,100 0.00 ■■ 0.00 7,800 8,200 7,800 217,300 1,760,130,000
19/10/2017 8,100 -0.60 ▼ -6.90 8,500 8,600 7,900 372,000 3,013,200,000
18/10/2017 8,700 0.70 ▲ 8.75 7,900 8,700 7,900 287,900 2,504,730,000
17/10/2017 8,000 0.40 ▲ 5.26 7,800 8,000 7,700 295,400 2,363,200,000
16/10/2017 7,600 -0.10 ▼ -1.30 7,800 7,800 7,600 311,200 2,365,120,000
13/10/2017 7,700 0.20 ▲ 2.67 7,900 8,100 7,500 270,700 2,084,390,000
12/10/2017 7,500 0.10 ▲ 1.35 7,700 8,000 7,300 164,100 1,230,750,000
11/10/2017 7,400 -0.20 ▼ -2.63 7,400 7,800 7,400 278,300 2,059,420,000
10/10/2017 7,600 -0.10 ▼ -1.30 7,400 7,700 7,300 208,500 1,584,600,000
09/10/2017 7,700 0.00 ■■ 0.00 7,500 7,700 7,200 207,300 1,596,210,000
06/10/2017 7,700 0.40 ▲ 5.48 7,500 7,700 7,400 156,300 1,203,510,000
05/10/2017 7,300 -0.40 ▼ -5.19 7,300 7,800 7,200 256,300 1,870,990,000
04/10/2017 7,700 0.00 ■■ 0.00 7,600 7,700 7,300 249,100 1,918,070,000
03/10/2017 7,700 0.40 ▲ 5.48 7,300 7,700 7,300 219,400 1,689,380,000
02/10/2017 7,300 0.20 ▲ 2.82 7,200 7,400 7,200 200,400 1,462,920,000
29/09/2017 7,100 -0.30 ▼ -4.05 7,600 8,000 7,000 183,100 1,300,010,000
28/09/2017 7,400 -0.40 ▼ -5.13 8,000 8,000 7,400 167,300 1,238,020,000
27/09/2017 7,800 0.70 ▲ 9.86 7,300 7,800 7,300 45,800 357,240,000
26/09/2017 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 187,700 1,332,670,000
25/09/2017 7,100 -0.30 ▼ -4.05 7,400 7,400 7,000 152,500 1,082,750,000
22/09/2017 7,400 0.10 ▲ 1.37 7,800 7,800 7,400 1,400 10,360,000
21/09/2017 7,300 0.30 ▲ 4.29 7,300 7,500 7,100 217,500 1,587,750,000
20/09/2017 7,000 -0.70 ▼ -9.09 7,800 7,800 7,000 158,400 1,108,800,000
19/09/2017 7,700 0.20 ▲ 2.67 7,400 7,900 7,000 159,300 1,226,610,000
18/09/2017 7,500 -0.30 ▼ -3.85 7,800 8,100 7,500 171,100 1,283,250,000
15/09/2017 7,800 0.00 ■■ 0.00 8,000 8,000 7,800 9,000 70,200,000
14/09/2017 7,800 -0.80 ▼ -9.30 8,400 8,400 7,800 187,900 1,465,620,000
13/09/2017 8,600 0.50 ▲ 6.17 8,500 8,800 8,500 152,200 1,308,920,000
12/09/2017 8,100 -0.80 ▼ -8.99 8,800 8,800 8,100 216,200 1,751,220,000
11/09/2017 8,900 0.10 ▲ 1.14 9,200 9,200 8,200 173,900 1,547,710,000
08/09/2017 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 91,400 804,320,000
07/09/2017 8,800 0.10 ▲ 1.15 8,800 8,800 8,500 140,300 1,234,640,000
06/09/2017 8,700 0.10 ▲ 1.16 8,900 8,900 8,400 153,200 1,332,840,000
05/09/2017 8,600 -0.10 ▼ -1.15 8,700 8,800 8,600 156,500 1,345,900,000
01/09/2017 8,700 -0.10 ▼ -1.14 8,900 8,900 8,700 97,700 849,990,000
31/08/2017 8,800 0.00 ■■ 0.00 8,900 8,900 8,300 149,700 1,317,360,000
30/08/2017 8,800 -0.20 ▼ -2.22 8,900 8,900 8,500 12,600 110,880,000
29/08/2017 9,000 -0.30 ▼ -3.23 9,000 9,100 8,700 91,800 826,200,000
28/08/2017 9,300 0.00 ■■ 0.00 9,000 9,300 8,400 133,300 1,239,690,000
25/08/2017 9,300 0.00 ■■ 0.00 9,300 9,400 9,100 107,500 999,750,000
24/08/2017 9,300 0.40 ▲ 4.49 8,900 9,400 8,900 102,300 951,390,000
23/08/2017 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 30,600 272,340,000
22/08/2017 8,900 0.70 ▲ 8.54 8,200 9,000 8,200 83,000 738,700,000
21/08/2017 8,200 0.20 ▲ 2.50 8,800 8,800 8,200 110,600 906,920,000
18/08/2017 8,000 -0.60 ▼ -6.98 8,000 8,000 8,000 200 1,600,000
17/08/2017 8,600 -0.90 ▼ -9.47 9,500 9,500 8,600 2,000 17,200,000
16/08/2017 9,500 0.50 ▲ 5.56 8,900 9,500 8,900 17,000 161,500,000
15/08/2017 9,000 0.50 ▲ 5.88 9,000 9,000 9,000 400 3,600,000
14/08/2017 8,500 -0.80 ▼ -8.60 9,300 9,400 8,400 91,800 780,300,000
11/08/2017 9,300 0.00 ■■ 0.00 9,500 9,500 8,500 119,800 1,114,140,000
10/08/2017 9,300 -0.50 ▼ -5.10 9,800 9,800 9,100 52,600 489,180,000
09/08/2017 9,800 -0.10 ▼ -1.01 10,000 10,000 9,800 103,300 1,012,340,000
08/08/2017 9,900 -0.10 ▼ -1.00 10,100 10,100 9,800 100,500 994,950,000
07/08/2017 10,000 -0.40 ▼ -3.85 10,200 10,200 9,800 62,600 626,000,000
04/08/2017 10,400 -0.10 ▼ -0.95 10,200 10,400 10,000 112,800 1,173,120,000
03/08/2017 10,500 0.30 ▲ 2.94 10,200 10,500 10,000 124,200 1,304,100,000
02/08/2017 10,200 -0.20 ▼ -1.92 10,000 10,300 9,800 115,000 1,173,000,000
01/08/2017 10,400 -1.10 ▼ -9.57 10,400 10,400 10,400 23,200 241,280,000
31/07/2017 11,500 0.00 ■■ 0.00 16,200 16,200 8,800 62,100 714,150,000
28/04/2017 12,000 0.10 ▲ 0.84 11,900 12,000 12,000 20,000 240,000,000
27/04/2017 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 320,000 3,780,000,000
26/04/2017 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 320,000 3,780,000,000
25/04/2017 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 320,000 3,780,000,000
24/04/2017 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 320,000 3,780,000,000
23/04/2017 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 320,000 3,780,000,000
22/04/2017 11,900 -0.43 ▼ -3.45 12,325 12,000 11,800 320,000 3,780,000,000
21/04/2017 12,325 -0.11 ▼ -0.87 12,433 13,000 11,800 420,000 5,055,000,000
20/04/2017 12,433 -0.32 ▼ -2.49 12,750 13,000 11,800 400,000 4,815,000,000
19/04/2017 12,750 0.00 ■■ 0.00 12,750 13,000 12,500 100,000 1,275,000,000
18/04/2017 12,750 0.00 ■■ 0.00 12,750 13,000 12,500 100,000 1,275,000,000
17/04/2017 12,750 0.00 ■■ 0.00 12,750 13,000 12,500 100,000 1,275,000,000
16/04/2017 12,750 0.00 ■■ 0.00 12,750 13,000 12,500 100,000 1,275,000,000
14/04/2017 12,750 1.75 ▲ 15.91 11,000 13,000 12,500 100,000 1,275,000,000
05/04/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 900,000 9,900,000,000
04/04/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 900,000 9,900,000,000
03/04/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 900,000 9,900,000,000
02/04/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 900,000 9,900,000,000
01/04/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 900,000 9,900,000,000
31/03/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 900,000 9,900,000,000
30/03/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 900,000 9,900,000,000
29/03/2017 11,000 -3.00 ▼ -21.43 14,000 11,000 11,000 900,000 9,900,000,000
22/03/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 59,000 826,000,000
21/03/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 59,000 826,000,000
20/03/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 59,000 826,000,000
19/03/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 59,000 826,000,000
18/03/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 59,000 826,000,000
17/03/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 59,000 826,000,000
16/03/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 59,000 826,000,000
15/03/2017 14,000 2.00 ▲ 16.67 12,000 14,000 14,000 59,000 826,000,000
04/05/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50,000 600,000,000
03/05/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50,000 600,000,000
02/05/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50,000 600,000,000
01/05/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50,000 600,000,000
30/04/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50,000 600,000,000
29/04/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50,000 600,000,000
28/04/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50,000 600,000,000
27/04/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50,000 600,000,000
16/07/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
15/07/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
14/07/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
13/07/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
12/07/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
11/07/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
10/07/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
09/07/2011 12,000 -1.50 ▼ -11.11 13,500 12,000 12,000 20,000 240,000,000
23/11/2010 13,500 0.00 ■■ 0.00 0 15,000 12,000 100,000 1,350,000,000
(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