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 Bao Bì Dầu Khí Việt Nam
PetroVietnam Packaging JSC
Mã CK:      PBP      12.90      ▲ +0.20 (+1.55%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Nguyên vật liệu
Website: http://www.pbp.vn
PBP » 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 12,900 0.20 ▲ 1.55 12,700 12,900 12,700 1,340 17,286,000
21/11/2024 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 250 3,175,000
20/11/2024 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 260 3,302,000
19/11/2024 12,700 0.00 ■■ 0.00 12,700 12,700 12,300 130 1,651,000
18/11/2024 12,700 -0.10 ▼ -0.79 12,800 12,700 12,100 320 4,064,000
15/11/2024 12,800 0.30 ▲ 2.34 12,500 12,800 12,400 120 1,536,000
14/11/2024 12,500 -0.30 ▼ -2.40 12,800 12,800 12,500 330 4,125,000
13/11/2024 12,800 0.20 ▲ 1.56 12,600 13,400 12,700 260 3,328,000
12/11/2024 12,600 -0.20 ▼ -1.59 12,800 12,800 12,500 650 8,190,000
11/11/2024 12,800 0.10 ▲ 0.78 12,700 12,800 12,400 220 2,816,000
08/11/2024 12,700 -0.20 ▼ -1.57 12,900 12,900 12,600 700 8,890,000
07/11/2024 12,900 0.00 ■■ 0.00 12,900 13,100 12,400 400 5,160,000
06/11/2024 12,900 0.30 ▲ 2.33 12,600 12,900 12,600 200 2,580,000
05/11/2024 12,600 -0.10 ▼ -0.79 12,700 12,600 12,300 460 5,796,000
04/11/2024 12,700 0.00 ■■ 0.00 12,700 12,800 12,400 410 5,207,000
01/11/2024 12,700 -0.10 ▼ -0.79 12,800 12,800 12,500 260 3,302,000
31/10/2024 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 330 4,224,000
30/10/2024 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 650 8,320,000
29/10/2024 12,800 -0.10 ▼ -0.78 12,900 12,900 12,500 340 4,352,000
28/10/2024 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 660 8,514,000
25/10/2024 12,900 0.10 ▲ 0.78 12,800 12,900 12,600 230 2,967,000
24/10/2024 13,700 0.00 ■■ 0.00 13,700 13,700 13,200 730 10,001,000
23/10/2024 13,700 0.10 ▲ 0.73 13,600 13,700 13,600 470 6,439,000
22/10/2024 13,600 -0.40 ▼ -2.94 14,000 13,800 13,400 440 5,984,000
21/10/2024 14,000 0.60 ▲ 4.29 13,400 14,200 13,400 2,370 33,180,000
18/10/2024 13,400 -0.20 ▼ -1.49 13,600 13,500 13,300 990 13,266,000
17/10/2024 13,600 0.00 ■■ 0.00 13,600 13,600 13,300 610 8,296,000
16/10/2024 13,600 0.20 ▲ 1.47 13,400 13,600 13,400 1,220 16,592,000
15/10/2024 13,400 -0.10 ▼ -0.75 13,500 13,600 13,200 840 11,256,000
14/10/2024 13,500 -0.10 ▼ -0.74 13,600 13,600 13,000 1,300 17,550,000
11/10/2024 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 1,390 18,904,000
10/10/2024 13,600 0.10 ▲ 0.74 13,500 13,900 13,300 690 9,384,000
09/10/2024 13,500 -0.30 ▼ -2.22 13,800 13,800 13,500 510 6,885,000
08/10/2024 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 290 4,002,000
07/10/2024 13,800 0.10 ▲ 0.72 13,700 13,800 13,600 910 12,558,000
04/10/2024 13,700 -0.10 ▼ -0.73 13,800 14,100 13,600 40 548,000
03/10/2024 13,800 -0.20 ▼ -1.45 14,000 13,900 13,600 1,210 16,698,000
02/10/2024 14,000 -0.20 ▼ -1.43 14,200 14,000 13,700 1,200 16,800,000
01/10/2024 14,200 0.30 ▲ 2.11 13,900 14,200 13,800 380 5,396,000
30/09/2024 13,900 0.30 ▲ 2.16 13,600 13,900 13,600 620 8,618,000
27/09/2024 13,600 0.10 ▲ 0.74 13,500 14,400 13,600 2,340 31,824,000
26/09/2024 13,500 0.00 ■■ 0.00 13,500 13,700 13,400 650 8,775,000
25/09/2024 13,500 -0.10 ▼ -0.74 13,600 13,900 13,300 1,750 23,625,000
24/09/2024 13,600 0.00 ■■ 0.00 13,600 14,000 13,600 1,060 14,416,000
23/09/2024 13,600 -0.10 ▼ -0.74 13,700 13,600 13,400 510 6,936,000
20/09/2024 13,700 -0.10 ▼ -0.73 13,800 13,800 13,500 470 6,439,000
19/09/2024 13,800 0.10 ▲ 0.72 13,700 13,800 13,300 900 12,420,000
18/09/2024 13,700 -0.10 ▼ -0.73 13,800 13,700 13,700 210 2,877,000
17/09/2024 13,800 -0.10 ▼ -0.72 13,900 13,800 13,700 230 3,174,000
16/09/2024 13,900 0.00 ■■ 0.00 13,900 13,900 13,300 1,120 15,568,000
13/09/2024 13,900 0.30 ▲ 2.16 13,600 13,900 13,300 380 5,282,000
12/09/2024 13,600 0.00 ■■ 0.00 13,600 14,000 13,300 320 4,352,000
11/09/2024 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 460 6,256,000
10/09/2024 13,600 0.00 ■■ 0.00 13,600 14,900 13,000 4,560 62,016,000
09/09/2024 13,600 -0.30 ▼ -2.21 13,900 13,900 13,600 310 4,216,000
06/09/2024 13,900 0.00 ■■ 0.00 13,900 13,900 13,300 350 4,865,000
05/09/2024 13,900 0.00 ■■ 0.00 13,900 14,000 13,700 500 6,950,000
04/09/2024 13,900 -0.10 ▼ -0.72 14,000 13,900 13,600 310 4,309,000
30/08/2024 14,000 0.00 ■■ 0.00 14,000 14,400 13,600 200 2,800,000
29/08/2024 14,000 -0.10 ▼ -0.71 14,100 14,100 13,700 450 6,300,000
28/08/2024 14,100 0.40 ▲ 2.84 13,700 14,400 13,600 410 5,781,000
27/08/2024 13,700 -0.30 ▼ -2.19 14,000 14,000 13,700 1,240 16,988,000
26/08/2024 14,000 -0.50 ▼ -3.57 14,500 15,100 14,000 910 12,740,000
23/08/2024 14,500 1.10 ▲ 7.59 13,400 14,700 13,300 7,380 107,010,000
22/08/2024 13,400 0.00 ■■ 0.00 13,400 13,400 12,900 1,470 19,698,000
21/08/2024 13,400 0.10 ▲ 0.75 13,300 13,500 13,100 890 11,926,000
20/08/2024 13,300 -0.20 ▼ -1.50 13,500 13,600 13,200 800 10,640,000
19/08/2024 13,500 -0.10 ▼ -0.74 13,600 13,700 13,100 1,170 15,795,000
16/08/2024 13,600 0.20 ▲ 1.47 13,400 13,600 13,100 2,000 27,200,000
15/08/2024 13,400 0.20 ▲ 1.49 13,200 13,400 13,000 470 6,298,000
14/08/2024 13,200 -0.20 ▼ -1.52 13,400 13,500 13,200 470 6,204,000
13/08/2024 13,400 -0.10 ▼ -0.75 13,500 13,500 13,000 570 7,638,000
12/08/2024 13,500 0.30 ▲ 2.22 13,200 13,600 13,000 1,490 20,115,000
09/08/2024 13,200 -0.10 ▼ -0.76 13,300 13,900 13,200 320 4,224,000
08/08/2024 13,300 0.00 ■■ 0.00 13,300 13,400 12,300 2,670 35,511,000
07/08/2024 13,300 0.40 ▲ 3.01 12,900 14,000 12,900 280 3,724,000
06/08/2024 12,900 0.40 ▲ 3.10 12,500 13,200 12,200 100 1,290,000
05/08/2024 12,500 -0.90 ▼ -7.20 13,400 13,600 12,300 1,300 16,250,000
02/08/2024 13,400 -0.60 ▼ -4.48 14,000 13,900 12,800 1,540 20,636,000
01/08/2024 14,000 -0.20 ▼ -1.43 14,200 14,200 13,000 1,210 16,940,000
31/07/2024 14,200 0.00 ■■ 0.00 14,200 14,400 14,000 500 7,100,000
30/07/2024 14,200 -0.40 ▼ -2.82 14,600 14,400 14,000 770 10,934,000
29/07/2024 14,600 0.80 ▲ 5.48 13,800 14,700 13,800 1,600 23,360,000
26/07/2024 13,800 -0.20 ▼ -1.45 14,000 14,400 13,700 670 9,246,000
25/07/2024 14,000 -0.30 ▼ -2.14 14,300 13,800 13,600 1,290 18,060,000
24/07/2024 14,300 0.30 ▲ 2.10 14,000 14,300 13,400 2,970 42,471,000
23/07/2024 14,000 -0.10 ▼ -0.71 14,100 15,300 13,500 3,550 49,700,000
22/07/2024 14,100 0.40 ▲ 2.84 13,700 14,900 13,200 2,330 32,853,000
19/07/2024 13,700 -1.20 ▼ -8.76 14,900 14,900 13,500 5,550 76,035,000
18/07/2024 14,900 -1.00 ▼ -6.71 15,900 16,000 14,700 5,240 78,076,000
17/07/2024 15,900 -0.10 ▼ -0.63 16,000 17,600 14,800 19,840 315,456,000
16/07/2024 16,000 1.40 ▲ 8.75 14,600 16,000 15,500 6,610 105,760,000
15/07/2024 14,600 1.30 ▲ 8.90 13,300 14,600 13,500 17,590 256,814,000
12/07/2024 13,300 -0.10 ▼ -0.75 13,400 13,400 12,900 480 6,384,000
11/07/2024 13,400 0.30 ▲ 2.24 13,100 13,400 13,100 380 5,092,000
10/07/2024 13,100 0.20 ▲ 1.53 12,900 13,300 12,900 2,280 29,868,000
09/07/2024 12,900 -0.10 ▼ -0.78 13,000 13,000 12,900 400 5,160,000
08/07/2024 13,000 0.00 ■■ 0.00 13,000 13,000 12,700 1,080 14,040,000
05/07/2024 13,000 0.00 ■■ 0.00 13,000 13,100 12,600 90 1,170,000
04/07/2024 13,000 0.20 ▲ 1.54 12,800 13,000 12,500 290 3,770,000
03/07/2024 12,800 0.00 ■■ 0.00 12,800 12,800 12,400 1,210 15,488,000
02/07/2024 12,800 -0.10 ▼ -0.78 12,900 12,900 12,800 360 4,608,000
01/07/2024 12,900 0.20 ▲ 1.55 12,700 12,900 12,700 440 5,676,000
28/06/2024 12,700 -0.80 ▼ -6.30 13,500 13,000 12,700 1,290 16,383,000
27/06/2024 13,500 -0.10 ▼ -0.74 13,600 13,500 13,000 340 4,590,000
26/06/2024 13,600 0.00 ■■ 0.00 13,600 13,700 13,200 870 11,832,000
25/06/2024 13,600 -0.10 ▼ -0.74 13,700 13,900 13,100 640 8,704,000
24/06/2024 13,700 0.80 ▲ 5.84 12,900 13,700 13,000 4,120 56,444,000
21/06/2024 12,900 -0.10 ▼ -0.78 13,000 13,000 12,700 650 8,385,000
20/06/2024 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 920 11,960,000
19/06/2024 13,000 0.10 ▲ 0.77 12,900 13,100 13,000 1,150 14,950,000
18/06/2024 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 40 516,000
17/06/2024 12,900 0.20 ▲ 1.55 12,700 12,900 12,500 180 2,322,000
14/06/2024 12,700 -0.30 ▼ -2.36 13,000 12,900 12,700 590 7,493,000
13/06/2024 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 1,540 20,020,000
12/06/2024 13,000 0.10 ▲ 0.77 12,900 13,100 12,800 2,680 34,840,000
11/06/2024 12,900 -0.20 ▼ -1.55 13,100 13,000 12,600 1,410 18,189,000
10/06/2024 13,100 0.60 ▲ 4.58 12,500 13,100 12,500 2,590 33,929,000
07/06/2024 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 1,130 14,125,000
06/06/2024 12,500 0.00 ■■ 0.00 12,500 12,500 12,200 660 8,250,000
05/06/2024 12,500 0.10 ▲ 0.80 12,400 12,500 12,400 380 4,750,000
04/06/2024 12,400 -0.20 ▼ -1.61 12,600 12,600 12,200 380 4,712,000
03/06/2024 12,600 0.00 ■■ 0.00 12,600 12,800 12,300 500 6,300,000
31/05/2024 12,600 0.00 ■■ 0.00 12,600 12,600 12,200 1,310 16,506,000
30/05/2024 12,600 0.00 ■■ 0.00 12,600 13,500 12,300 420 5,292,000
29/05/2024 12,600 0.70 ▲ 5.56 11,900 12,900 11,800 4,240 53,424,000
28/05/2024 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 270 3,213,000
27/05/2024 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 110 1,309,000
24/05/2024 11,900 0.10 ▲ 0.84 11,800 11,800 11,700 230 2,737,000
23/05/2024 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 150 1,770,000
22/05/2024 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 540 6,372,000
21/05/2024 11,800 0.00 ■■ 0.00 11,800 11,900 11,800 490 5,782,000
20/05/2024 11,800 0.10 ▲ 0.85 11,700 12,000 11,500 800 9,440,000
17/05/2024 11,700 0.00 ■■ 0.00 11,700 11,900 11,600 2,420 28,314,000
16/05/2024 11,700 -0.10 ▼ -0.85 11,800 12,000 11,700 450 5,265,000
15/05/2024 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 670 7,906,000
14/05/2024 11,800 0.20 ▲ 1.69 11,600 11,800 11,700 400 4,720,000
13/05/2024 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 90 1,062,000
10/05/2024 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 230 2,714,000
09/05/2024 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 80 944,000
08/05/2024 11,800 0.20 ▲ 1.69 11,600 11,900 11,700 1,050 12,390,000
07/05/2024 11,600 -0.10 ▼ -0.86 11,700 11,900 11,600 440 5,104,000
06/05/2024 11,700 0.10 ▲ 0.85 11,600 11,700 11,600 240 2,808,000
03/05/2024 11,600 -0.10 ▼ -0.86 11,700 11,800 11,600 190 2,204,000
02/05/2024 11,700 -0.10 ▼ -0.85 11,800 12,000 11,500 110 1,287,000
26/04/2024 11,800 0.00 ■■ 0.00 11,800 11,800 11,400 330 3,894,000
25/04/2024 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
24/04/2024 11,800 0.00 ■■ 0.00 11,800 11,900 11,500 1,120 13,216,000
23/04/2024 11,800 0.00 ■■ 0.00 11,800 11,900 11,800 20 236,000
22/04/2024 11,800 0.10 ▲ 0.85 11,700 11,800 11,400 930 10,974,000
19/04/2024 11,700 0.00 ■■ 0.00 11,700 12,000 11,200 350 4,095,000
17/04/2024 11,700 -0.10 ▼ -0.85 11,800 11,800 11,500 120 1,404,000
16/04/2024 11,800 -0.30 ▼ -2.54 12,100 12,100 11,500 620 7,316,000
15/04/2024 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 260 3,146,000
12/04/2024 12,100 0.60 ▲ 4.96 11,500 12,200 11,600 5,840 70,664,000
11/04/2024 11,500 -0.20 ▼ -1.74 11,700 11,600 11,500 7,330 84,295,000
10/04/2024 11,700 0.00 ■■ 0.00 11,700 11,700 11,400 190 2,223,000
09/04/2024 11,700 0.00 ■■ 0.00 11,700 11,900 11,700 320 3,744,000
08/04/2024 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 20 234,000
05/04/2024 11,900 0.10 ▲ 0.84 11,800 11,900 11,800 100 1,190,000
04/04/2024 11,800 0.20 ▲ 1.69 11,600 11,800 11,600 170 2,006,000
03/04/2024 11,600 0.00 ■■ 0.00 11,600 11,800 11,600 1,100 12,760,000
02/04/2024 11,600 0.00 ■■ 0.00 11,600 11,800 11,500 280 3,248,000
01/04/2024 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 140 1,624,000
29/03/2024 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 460 5,336,000
28/03/2024 11,600 -0.10 ▼ -0.86 11,700 11,800 11,300 720 8,352,000
27/03/2024 11,700 0.10 ▲ 0.85 11,600 11,900 11,700 110 1,287,000
26/03/2024 11,600 0.10 ▲ 0.86 11,500 11,900 10,500 2,290 26,564,000
25/03/2024 11,500 -0.50 ▼ -4.35 12,000 11,700 11,500 170 1,955,000
22/03/2024 12,000 0.20 ▲ 1.67 11,800 12,000 11,800 320 3,840,000
21/03/2024 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 80 944,000
20/03/2024 11,800 0.00 ■■ 0.00 11,800 12,300 11,700 210 2,478,000
19/03/2024 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
18/03/2024 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 230 2,714,000
15/03/2024 11,800 -0.30 ▼ -2.54 12,100 11,900 11,700 230 2,714,000
14/03/2024 12,100 0.10 ▲ 0.83 12,000 12,100 12,000 1,280 15,488,000
13/03/2024 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 290 3,480,000
12/03/2024 12,000 0.40 ▲ 3.33 11,600 12,500 11,600 470 5,640,000
11/03/2024 11,600 -0.10 ▼ -0.86 11,700 12,100 11,600 400 4,640,000
08/03/2024 11,700 -0.30 ▼ -2.56 12,000 12,000 11,600 490 5,733,000
07/03/2024 12,000 0.00 ■■ 0.00 12,000 12,000 11,600 490 5,880,000
06/03/2024 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 20 240,000
05/03/2024 12,000 0.10 ▲ 0.83 11,900 12,000 11,800 1,820 21,840,000
04/03/2024 11,900 0.10 ▲ 0.84 11,800 11,900 11,800 500 5,950,000
01/03/2024 11,800 -0.10 ▼ -0.85 11,900 11,800 11,600 120 1,416,000
29/02/2024 11,900 0.20 ▲ 1.68 11,700 11,900 11,500 560 6,664,000
28/02/2024 11,700 0.10 ▲ 0.85 11,600 11,900 11,400 1,290 15,093,000
27/02/2024 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 50 580,000
26/02/2024 11,600 -0.20 ▼ -1.72 11,800 11,600 11,500 90 1,044,000
23/02/2024 11,800 0.20 ▲ 1.69 11,600 11,800 11,300 370 4,366,000
22/02/2024 11,600 -0.10 ▼ -0.86 11,700 11,900 11,400 1,120 12,992,000
21/02/2024 11,700 0.00 ■■ 0.00 11,700 11,900 11,600 690 8,073,000
20/02/2024 11,700 0.00 ■■ 0.00 11,700 11,800 11,700 8,100 94,770,000
19/02/2024 11,700 0.00 ■■ 0.00 11,700 11,900 11,700 4,900 57,330,000
16/02/2024 11,700 0.10 ▲ 0.85 11,600 11,700 11,600 500 5,850,000
15/02/2024 11,600 -0.20 ▼ -1.72 11,800 11,800 11,600 1,700 19,720,000
07/02/2024 11,800 0.10 ▲ 0.85 11,700 11,800 11,600 4,800 56,640,000
06/02/2024 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 3,500 40,950,000
05/02/2024 11,700 0.10 ▲ 0.85 11,600 12,000 11,500 20,500 239,850,000
02/02/2024 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 5,900 68,440,000
01/02/2024 11,600 0.10 ▲ 0.86 11,500 11,600 11,500 5,300 61,480,000
31/01/2024 11,500 -0.10 ▼ -0.87 11,600 11,600 11,500 1,600 18,400,000
30/01/2024 11,600 -0.10 ▼ -0.86 11,700 11,700 11,600 4,200 48,720,000
29/01/2024 11,700 0.00 ■■ 0.00 11,700 12,100 11,700 3,200 37,440,000
26/01/2024 11,700 -0.10 ▼ -0.85 11,800 12,200 11,700 18,500 216,450,000
25/01/2024 11,800 0.20 ▲ 1.69 11,600 11,800 11,600 11,100 130,980,000
24/01/2024 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 3,700 42,920,000
23/01/2024 11,600 0.10 ▲ 0.86 11,500 11,600 11,500 9,400 109,040,000
22/01/2024 11,500 0.20 ▲ 1.74 11,300 11,500 11,300 7,100 81,650,000
19/01/2024 11,300 -0.10 ▼ -0.88 11,400 11,400 11,200 7,400 83,620,000
18/01/2024 11,400 -0.10 ▼ -0.88 11,500 11,800 11,300 3,300 37,620,000
17/01/2024 11,500 0.20 ▲ 1.74 11,300 11,500 11,400 600 6,900,000
16/01/2024 11,300 -0.20 ▼ -1.77 11,500 11,400 11,300 3,300 37,290,000
15/01/2024 11,500 -0.10 ▼ -0.87 11,600 11,500 11,300 4,200 48,300,000
12/01/2024 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 1,000 11,600,000
11/01/2024 11,600 0.00 ■■ 0.00 11,600 0 0 0 0
10/01/2024 11,600 0.00 ■■ 0.00 11,600 11,600 11,300 18,400 213,440,000
09/01/2024 11,600 0.10 ▲ 0.86 11,500 11,600 11,500 3,000 34,800,000
08/01/2024 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,900 21,850,000
05/01/2024 11,500 -0.10 ▼ -0.87 11,600 11,600 11,500 4,400 50,600,000
04/01/2024 11,600 0.00 ■■ 0.00 11,600 11,800 11,300 19,400 225,040,000
03/01/2024 11,600 0.10 ▲ 0.86 11,500 11,700 11,400 9,200 106,720,000
02/01/2024 11,500 0.10 ▲ 0.87 11,400 11,800 11,200 18,800 216,200,000
29/12/2023 11,400 0.10 ▲ 0.88 11,300 11,400 11,100 3,500 39,900,000
28/12/2023 11,300 0.20 ▲ 1.77 11,100 11,400 11,000 2,000 22,600,000
27/12/2023 11,100 -0.10 ▼ -0.90 11,200 11,200 11,100 700 7,770,000
26/12/2023 11,200 0.20 ▲ 1.79 11,000 11,200 11,000 1,200 13,440,000
25/12/2023 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 3,600 39,600,000
22/12/2023 11,000 -0.20 ▼ -1.82 11,200 11,100 11,000 1,300 14,300,000
21/12/2023 11,200 -0.20 ▼ -1.79 11,400 11,200 11,000 1,700 19,040,000
20/12/2023 11,400 0.10 ▲ 0.88 11,300 11,400 10,900 1,700 19,380,000
19/12/2023 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 1,800 20,340,000
18/12/2023 11,300 0.20 ▲ 1.77 11,100 11,300 11,000 6,300 71,190,000
15/12/2023 11,100 0.10 ▲ 0.90 11,000 11,400 11,100 3,100 34,410,000
14/12/2023 11,000 -0.20 ▼ -1.82 11,200 11,000 11,000 1,100 12,100,000
13/12/2023 11,200 0.00 ■■ 0.00 11,200 11,200 10,900 5,500 61,600,000
12/12/2023 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 100 1,120,000
11/12/2023 11,200 0.00 ■■ 0.00 11,200 11,400 11,200 3,600 40,320,000
08/12/2023 11,200 0.00 ■■ 0.00 11,200 11,400 11,100 6,400 71,680,000
07/12/2023 11,200 0.10 ▲ 0.89 11,100 11,200 10,900 3,800 42,560,000
06/12/2023 11,100 0.00 ■■ 0.00 11,100 11,300 11,000 4,500 49,950,000
05/12/2023 11,100 0.00 ■■ 0.00 11,100 11,100 10,900 9,500 105,450,000
04/12/2023 11,100 -0.10 ▼ -0.90 11,200 11,200 11,100 9,900 109,890,000
01/12/2023 11,200 0.00 ■■ 0.00 11,200 11,400 10,900 3,400 38,080,000
30/11/2023 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 1,300 14,560,000
29/11/2023 11,200 0.20 ▲ 1.79 11,000 11,200 10,900 2,400 26,880,000
28/11/2023 11,000 0.10 ▲ 0.91 10,900 11,000 10,900 2,300 25,300,000
27/11/2023 10,900 -0.20 ▼ -1.83 11,100 11,000 10,800 1,900 20,710,000
24/11/2023 11,100 0.10 ▲ 0.90 11,000 11,100 10,900 2,100 23,310,000
23/11/2023 11,000 -0.20 ▼ -1.82 11,200 11,200 11,000 5,400 59,400,000
22/11/2023 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 4,200 47,040,000
21/11/2023 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 1,200 13,440,000
20/11/2023 11,200 0.00 ■■ 0.00 11,200 11,200 10,800 2,800 31,360,000
17/11/2023 11,200 0.00 ■■ 0.00 11,200 11,200 10,900 11,100 124,320,000
16/11/2023 11,200 0.00 ■■ 0.00 11,200 11,300 11,000 2,000 22,400,000
15/11/2023 11,200 -0.10 ▼ -0.89 11,300 11,300 11,000 14,800 165,760,000
14/11/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 14,500 163,850,000
13/11/2023 11,300 -0.10 ▼ -0.88 11,400 11,400 11,000 2,800 31,640,000
10/11/2023 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 1,600 18,240,000
09/11/2023 11,400 0.10 ▲ 0.88 11,300 11,500 11,300 18,600 212,040,000
08/11/2023 11,300 0.10 ▲ 0.88 11,200 11,300 10,800 22,600 255,380,000
07/11/2023 11,200 -0.20 ▼ -1.79 11,400 11,300 10,900 6,900 77,280,000
06/11/2023 11,400 0.00 ■■ 0.00 11,400 11,500 10,900 3,500 39,900,000
03/11/2023 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 100 1,140,000
02/11/2023 11,400 0.40 ▲ 3.51 11,000 11,500 10,500 17,500 199,500,000
01/11/2023 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 2,000 22,000,000
31/10/2023 11,000 -0.20 ▼ -1.82 11,200 11,200 10,400 7,000 77,000,000
30/10/2023 11,200 0.20 ▲ 1.79 11,000 11,200 10,800 2,800 31,360,000
27/10/2023 11,000 -0.30 ▼ -2.73 11,300 11,400 10,300 11,600 127,600,000
26/10/2023 11,300 -0.20 ▼ -1.77 11,500 11,300 10,800 12,300 138,990,000
25/10/2023 11,500 -0.10 ▼ -0.87 11,600 11,600 10,700 3,400 39,100,000
24/10/2023 11,600 0.00 ■■ 0.00 11,600 11,600 11,200 5,400 62,640,000
23/10/2023 11,600 -0.10 ▼ -0.86 11,700 11,900 11,100 3,500 40,600,000
20/10/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
19/10/2023 11,700 0.00 ■■ 0.00 11,700 12,200 11,700 8,100 94,770,000
18/10/2023 12,500 -0.20 ▼ -1.60 12,700 12,700 12,500 7,600 95,000,000
17/10/2023 12,700 0.10 ▲ 0.79 12,600 13,000 12,600 19,100 242,570,000
16/10/2023 12,600 0.10 ▲ 0.79 12,500 12,700 12,500 12,800 161,280,000
13/10/2023 12,500 -0.20 ▼ -1.60 12,700 12,800 12,200 9,200 115,000,000
12/10/2023 12,700 0.40 ▲ 3.15 12,300 12,800 12,400 3,300 41,910,000
11/10/2023 12,300 0.10 ▲ 0.81 12,200 12,500 12,200 16,900 207,870,000
10/10/2023 12,200 0.30 ▲ 2.46 11,900 12,300 12,000 4,000 48,800,000
09/10/2023 11,900 0.10 ▲ 0.84 11,800 12,500 11,600 10,200 121,380,000
06/10/2023 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 1,600 18,880,000
05/10/2023 11,800 -0.10 ▼ -0.85 11,900 11,900 11,500 3,300 38,940,000
04/10/2023 11,900 0.10 ▲ 0.84 11,800 12,000 11,800 12,900 153,510,000
03/10/2023 11,800 -0.30 ▼ -2.54 12,100 12,100 10,900 18,300 215,940,000
02/10/2023 12,100 0.20 ▲ 1.65 11,900 12,100 11,500 2,700 32,670,000
29/09/2023 11,900 0.00 ■■ 0.00 11,900 12,400 11,700 1,600 19,040,000
28/09/2023 11,900 0.00 ■■ 0.00 11,900 12,400 11,600 2,400 28,560,000
27/09/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,600 900 10,710,000
26/09/2023 11,900 0.10 ▲ 0.84 11,800 12,200 11,500 18,100 215,390,000
21/09/2023 12,800 0.10 ▲ 0.78 12,700 12,800 12,400 3,000 38,400,000
20/09/2023 12,700 0.20 ▲ 1.57 12,500 12,700 12,500 12,900 163,830,000
19/09/2023 12,400 -0.10 ▼ -0.81 12,500 12,400 12,100 3,300 40,920,000
18/09/2023 12,500 -0.40 ▼ -3.20 12,900 12,800 12,400 5,900 73,750,000
15/09/2023 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 7,600 98,040,000
14/09/2023 12,900 0.20 ▲ 1.55 12,700 12,900 12,500 8,300 107,070,000
13/09/2023 12,700 -0.40 ▼ -3.15 13,100 13,100 12,700 11,800 149,860,000
12/09/2023 13,100 0.00 ■■ 0.00 13,100 13,300 13,000 5,200 68,120,000
11/09/2023 13,100 -0.90 ▼ -6.87 14,000 13,800 13,000 24,400 319,640,000
08/09/2023 14,000 1.10 ▲ 7.86 12,900 14,100 12,900 54,300 760,200,000
07/09/2023 12,900 0.00 ■■ 0.00 12,900 13,000 12,500 24,300 313,470,000
06/09/2023 12,900 0.10 ▲ 0.78 12,800 13,000 12,700 5,300 68,370,000
31/08/2023 12,700 0.30 ▲ 2.36 12,400 12,700 12,300 7,600 96,520,000
30/08/2023 12,400 -0.10 ▼ -0.81 12,500 12,700 12,400 1,600 19,840,000
29/08/2023 12,500 0.00 ■■ 0.00 12,500 13,000 12,400 2,600 32,500,000
28/08/2023 12,500 0.40 ▲ 3.20 12,100 13,300 12,100 15,900 198,750,000
25/08/2023 12,100 -0.20 ▼ -1.65 12,300 12,300 12,100 3,000 36,300,000
24/08/2023 12,300 0.10 ▲ 0.81 12,200 12,300 12,100 8,500 104,550,000
23/08/2023 12,200 0.50 ▲ 4.10 11,700 12,300 11,800 1,700 20,740,000
22/08/2023 11,700 -0.40 ▼ -3.42 12,100 12,300 11,700 8,300 97,110,000
21/08/2023 12,100 0.40 ▲ 3.31 11,700 12,100 11,700 18,100 219,010,000
18/08/2023 12,400 12.40 ▲ 100.00 0 12,600 12,400 15,400 190,960,000
17/08/2023 12,700 -0.20 ▼ -1.57 12,900 12,800 12,500 28,500 361,950,000
16/08/2023 12,900 0.20 ▲ 1.55 12,700 12,900 12,900 1,400 18,060,000
15/08/2023 12,700 -0.20 ▼ -1.57 12,900 12,900 12,600 15,100 191,770,000
14/08/2023 12,900 0.00 ■■ 0.00 12,900 13,000 12,500 28,400 366,360,000
11/08/2023 12,900 -0.30 ▼ -2.33 13,200 13,100 12,600 21,700 279,930,000
10/08/2023 13,200 -0.20 ▼ -1.52 13,400 13,900 13,200 27,400 361,680,000
09/08/2023 13,400 1.10 ▲ 8.21 12,300 13,500 12,300 100,200 1,342,680,000
08/08/2023 12,300 0.00 ■■ 0.00 12,300 12,500 12,300 7,400 91,020,000
07/08/2023 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 16,500 202,950,000
04/08/2023 12,300 -0.10 ▼ -0.81 12,400 12,400 12,300 38,300 471,090,000
03/08/2023 12,400 0.00 ■■ 0.00 12,400 12,600 12,300 15,100 187,240,000
02/08/2023 12,400 0.20 ▲ 1.61 12,200 12,400 12,100 27,100 336,040,000
01/08/2023 12,200 0.00 ■■ 0.00 12,200 12,200 12,100 5,700 69,540,000
31/07/2023 12,200 0.10 ▲ 0.82 12,100 12,400 12,000 19,300 235,460,000
28/07/2023 12,100 0.10 ▲ 0.83 12,000 12,100 11,800 8,400 101,640,000
27/07/2023 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 4,600 55,200,000
26/07/2023 12,000 0.10 ▲ 0.83 11,900 12,000 11,800 11,700 140,400,000
25/07/2023 11,900 -0.30 ▼ -2.52 12,200 12,100 11,900 15,300 182,070,000
24/07/2023 12,200 0.10 ▲ 0.82 12,100 12,200 12,000 12,500 152,500,000
21/07/2023 12,100 -0.10 ▼ -0.83 12,200 12,200 12,000 8,700 105,270,000
20/07/2023 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 6,300 76,860,000
19/07/2023 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 15,100 184,220,000
18/07/2023 12,200 -0.20 ▼ -1.64 12,400 12,300 12,000 2,400 29,280,000
17/07/2023 12,400 0.10 ▲ 0.81 12,300 12,400 11,600 12,000 148,800,000
14/07/2023 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 5,900 72,570,000
13/07/2023 12,300 0.10 ▲ 0.81 12,200 12,300 12,000 3,200 39,360,000
12/07/2023 12,200 0.00 ■■ 0.00 12,200 12,400 12,100 5,000 61,000,000
11/07/2023 12,200 -0.20 ▼ -1.64 12,400 12,400 12,000 7,600 92,720,000
10/07/2023 12,400 0.40 ▲ 3.23 12,000 12,600 12,000 3,900 48,360,000
07/07/2023 12,000 0.00 ■■ 0.00 12,000 12,300 12,000 3,900 46,800,000
06/07/2023 12,000 -0.50 ▼ -4.17 12,500 12,400 12,000 11,500 138,000,000
05/07/2023 12,500 0.10 ▲ 0.80 12,400 12,500 12,300 9,200 115,000,000
04/07/2023 12,400 0.20 ▲ 1.61 12,200 12,400 12,200 5,300 65,720,000
03/07/2023 12,200 -0.20 ▼ -1.64 12,400 12,500 12,200 4,200 51,240,000
30/06/2023 12,400 0.40 ▲ 3.23 12,000 12,400 12,000 25,700 318,680,000
29/06/2023 12,000 -0.50 ▼ -4.17 12,500 12,400 11,700 17,200 206,400,000
28/06/2023 12,500 -0.10 ▼ -0.80 12,600 12,500 12,300 16,500 206,250,000
27/06/2023 12,600 0.00 ■■ 0.00 12,600 12,600 12,300 7,900 99,540,000
26/06/2023 12,600 -0.10 ▼ -0.79 12,700 12,700 12,000 3,500 44,100,000
23/06/2023 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 2,300 29,210,000
22/06/2023 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 20,700 262,890,000
21/06/2023 12,700 12.70 ▲ 100.00 0 12,700 12,400 14,300 181,610,000
20/06/2023 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 5,500 68,200,000
19/06/2023 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 27,200 337,280,000
16/06/2023 12,400 0.00 ■■ 0.00 12,400 12,500 12,400 23,200 287,680,000
15/06/2023 12,400 -0.20 ▼ -1.61 12,600 12,700 12,200 25,600 317,440,000
14/06/2023 12,600 0.00 ■■ 0.00 12,600 12,900 12,400 19,300 243,180,000
13/06/2023 12,600 -0.10 ▼ -0.79 12,700 12,800 12,600 27,000 340,200,000
12/06/2023 12,700 -0.10 ▼ -0.79 12,800 12,700 12,500 29,500 374,650,000
09/06/2023 12,800 -0.20 ▼ -1.56 13,000 12,900 12,600 11,700 149,760,000
08/06/2023 13,000 0.20 ▲ 1.54 12,800 13,300 12,800 50,000 650,000,000
07/06/2023 12,800 0.20 ▲ 1.56 12,600 12,800 12,500 51,500 659,200,000
06/06/2023 12,600 0.30 ▲ 2.38 12,300 12,700 12,100 12,300 154,980,000
05/06/2023 12,300 -0.50 ▼ -4.07 12,800 12,800 12,300 25,300 311,190,000
02/06/2023 12,800 -0.40 ▼ -3.13 13,200 13,800 12,600 43,000 550,400,000
01/06/2023 13,200 0.60 ▲ 4.55 12,600 13,800 12,900 58,200 768,240,000
31/05/2023 12,600 1.10 ▲ 8.73 11,500 12,600 11,500 99,400 1,252,440,000
30/05/2023 11,500 0.10 ▲ 0.87 11,400 11,800 11,300 13,000 149,500,000
29/05/2023 11,400 0.30 ▲ 2.63 11,100 11,700 11,100 19,000 216,600,000
26/05/2023 11,100 -0.10 ▼ -0.90 11,200 11,400 11,100 9,600 106,560,000
25/05/2023 11,200 -0.10 ▼ -0.89 11,300 11,600 11,100 12,900 144,480,000
24/05/2023 11,300 11.30 ▲ 100.00 0 11,700 11,100 14,700 166,110,000
23/05/2023 11,700 -0.30 ▼ -2.56 12,000 11,900 11,200 31,700 370,890,000
22/05/2023 12,000 0.00 ■■ 0.00 12,000 12,100 11,600 7,900 94,800,000
19/05/2023 12,000 -0.20 ▼ -1.67 12,200 12,000 11,400 15,200 182,400,000
18/05/2023 12,200 -0.10 ▼ -0.82 12,300 12,500 11,800 6,600 80,520,000
17/05/2023 12,300 -0.30 ▼ -2.44 12,600 12,900 12,000 4,400 54,120,000
16/05/2023 12,600 -0.20 ▼ -1.59 12,800 12,800 12,200 23,800 299,880,000
15/05/2023 12,800 1.10 ▲ 8.59 11,700 12,800 11,500 50,100 641,280,000
12/05/2023 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 700 7,840,000
11/05/2023 11,200 0.30 ▲ 2.68 10,900 11,300 10,900 15,100 169,120,000
10/05/2023 10,900 0.10 ▲ 0.92 10,800 10,900 10,600 20,100 219,090,000
09/05/2023 10,800 0.00 ■■ 0.00 10,800 11,000 10,700 7,300 78,840,000
08/05/2023 10,800 -0.10 ▼ -0.93 10,900 10,900 10,700 4,900 52,920,000
05/05/2023 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 2,300 25,070,000
04/05/2023 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 5,100 55,590,000
28/04/2023 10,900 0.10 ▲ 0.92 10,800 11,000 10,700 5,700 62,130,000
27/04/2023 10,800 -0.10 ▼ -0.93 10,900 11,200 10,800 2,500 27,000,000
26/04/2023 10,900 0.20 ▲ 1.83 10,700 10,900 10,700 2,500 27,250,000
25/04/2023 10,700 -0.10 ▼ -0.93 10,800 10,800 10,700 2,900 31,030,000
24/04/2023 10,800 0.00 ■■ 0.00 10,800 10,900 10,700 3,900 42,120,000
21/04/2023 10,800 -0.10 ▼ -0.93 10,900 10,900 10,800 2,500 27,000,000
20/04/2023 10,900 0.10 ▲ 0.92 10,800 10,900 10,800 5,900 64,310,000
19/04/2023 10,800 -0.10 ▼ -0.93 10,900 10,900 10,700 8,800 95,040,000
18/04/2023 10,900 -0.10 ▼ -0.92 11,000 11,000 10,700 7,400 80,660,000
17/04/2023 11,000 0.20 ▲ 1.82 10,800 11,000 11,000 6,400 70,400,000
14/04/2023 10,800 -0.20 ▼ -1.85 11,000 11,100 10,700 18,900 204,120,000
13/04/2023 11,000 0.00 ■■ 0.00 11,000 11,300 10,900 4,300 47,300,000
12/04/2023 11,000 -0.10 ▼ -0.91 11,100 11,300 11,000 13,500 148,500,000
11/04/2023 11,100 -0.10 ▼ -0.90 11,200 11,300 10,700 19,700 218,670,000
10/04/2023 11,200 0.00 ■■ 0.00 11,200 11,700 11,100 5,100 57,120,000
07/04/2023 11,200 -0.10 ▼ -0.89 11,300 11,300 11,100 4,200 47,040,000
06/04/2023 11,300 0.00 ■■ 0.00 11,300 11,500 11,000 33,200 375,160,000
05/04/2023 11,300 -0.10 ▼ -0.88 11,400 11,300 10,800 26,900 303,970,000
04/04/2023 11,400 0.20 ▲ 1.75 11,200 11,400 11,200 3,200 36,480,000
03/04/2023 11,200 0.00 ■■ 0.00 11,200 11,700 11,200 12,700 142,240,000
31/03/2023 11,200 0.30 ▲ 2.68 10,900 11,200 10,700 5,100 57,120,000
30/03/2023 10,900 -0.30 ▼ -2.75 11,200 11,300 10,900 1,500 16,350,000
29/03/2023 11,200 0.10 ▲ 0.89 11,100 11,300 11,000 3,600 40,320,000
28/03/2023 11,100 0.10 ▲ 0.90 11,000 11,200 11,000 8,500 94,350,000
27/03/2023 11,000 -0.20 ▼ -1.82 11,200 11,300 10,900 2,000 22,000,000
24/03/2023 11,200 0.00 ■■ 0.00 11,200 11,200 10,800 8,500 95,200,000
23/03/2023 11,200 0.80 ▲ 7.14 10,400 11,200 10,900 4,900 54,880,000
22/03/2023 10,400 -0.90 ▼ -8.65 11,300 11,300 10,400 16,400 170,560,000
21/03/2023 11,300 0.20 ▲ 1.77 11,100 11,400 11,100 1,600 18,080,000
20/03/2023 11,100 -0.40 ▼ -3.60 11,500 11,400 11,100 6,400 71,040,000
17/03/2023 11,500 0.00 ■■ 0.00 11,500 11,600 11,000 4,200 48,300,000
16/03/2023 11,500 -0.10 ▼ -0.87 11,600 11,500 11,300 2,100 24,150,000
15/03/2023 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 7,500 87,000,000
14/03/2023 11,600 -0.10 ▼ -0.86 11,700 11,600 11,100 4,400 51,040,000
13/03/2023 11,700 -0.10 ▼ -0.85 11,800 11,700 11,400 2,600 30,420,000
10/03/2023 11,800 0.10 ▲ 0.85 11,700 12,000 11,600 3,100 36,580,000
09/03/2023 11,700 0.20 ▲ 1.71 11,500 11,900 11,500 8,300 97,110,000
08/03/2023 11,500 -0.10 ▼ -0.87 11,600 11,500 10,700 7,200 82,800,000
07/03/2023 11,600 0.10 ▲ 0.86 11,500 11,600 11,000 29,600 343,360,000
06/03/2023 11,500 0.20 ▲ 1.74 11,300 11,500 11,200 9,800 112,700,000
03/03/2023 11,300 0.00 ■■ 0.00 11,300 11,700 11,300 14,700 166,110,000
02/03/2023 11,300 -0.20 ▼ -1.77 11,500 11,800 11,300 8,700 98,310,000
01/03/2023 11,500 -0.30 ▼ -2.61 11,800 11,700 10,800 19,000 218,500,000
28/02/2023 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 14,700 173,460,000
27/02/2023 11,800 -0.20 ▼ -1.69 12,000 11,900 11,400 9,500 112,100,000
24/02/2023 12,000 0.00 ■■ 0.00 12,000 12,100 11,700 9,400 112,800,000
23/02/2023 12,000 -0.20 ▼ -1.67 12,200 12,000 11,700 11,300 135,600,000
22/02/2023 12,200 0.00 ■■ 0.00 12,200 12,400 12,000 36,500 445,300,000
21/02/2023 12,200 -0.10 ▼ -0.82 12,300 13,000 12,000 13,600 165,920,000
20/02/2023 12,300 0.40 ▲ 3.25 11,900 12,400 11,900 16,300 200,490,000
17/02/2023 11,900 0.10 ▲ 0.84 11,800 12,100 11,600 32,500 386,750,000
16/02/2023 11,800 0.10 ▲ 0.85 11,700 12,000 11,700 24,700 291,460,000
15/02/2023 11,700 0.00 ■■ 0.00 11,700 12,400 11,700 7,300 85,410,000
14/02/2023 11,700 0.10 ▲ 0.85 11,600 12,200 11,300 6,100 71,370,000
13/02/2023 11,600 -0.50 ▼ -4.31 12,100 12,300 11,600 13,000 150,800,000
10/02/2023 12,100 0.00 ■■ 0.00 12,100 12,300 11,800 18,500 223,850,000
09/02/2023 12,100 0.10 ▲ 0.83 12,000 12,400 12,100 27,300 330,330,000
08/02/2023 12,000 -0.40 ▼ -3.33 12,400 12,300 12,000 14,400 172,800,000
07/02/2023 12,400 0.10 ▲ 0.81 12,300 12,700 12,200 7,200 89,280,000
06/02/2023 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 12,400 152,520,000
03/02/2023 12,300 0.00 ■■ 0.00 12,300 12,700 12,300 5,300 65,190,000
02/02/2023 12,300 -1.10 ▼ -8.94 13,400 13,200 12,300 14,500 178,350,000
01/02/2023 13,400 -0.20 ▼ -1.49 13,600 14,000 12,800 85,400 1,144,360,000
31/01/2023 13,600 0.80 ▲ 5.88 12,800 14,000 13,000 66,300 901,680,000
30/01/2023 12,800 0.30 ▲ 2.34 12,500 12,900 12,600 29,600 378,880,000
27/01/2023 12,500 0.10 ▲ 0.80 12,400 12,600 12,500 14,200 177,500,000
19/01/2023 12,400 -0.30 ▼ -2.42 12,700 13,000 12,400 9,600 119,040,000
18/01/2023 12,700 0.30 ▲ 2.36 12,400 13,000 12,400 5,700 72,390,000
17/01/2023 12,400 0.20 ▲ 1.61 12,200 12,500 12,200 10,900 135,160,000
16/01/2023 12,200 -0.40 ▼ -3.28 12,600 12,500 12,200 5,200 63,440,000
13/01/2023 12,600 0.10 ▲ 0.79 12,500 12,700 12,400 3,300 41,580,000
12/01/2023 12,500 0.20 ▲ 1.60 12,300 12,800 12,400 9,700 121,250,000
11/01/2023 12,300 0.20 ▲ 1.63 12,100 12,600 12,100 11,200 137,760,000
10/01/2023 12,100 -0.20 ▼ -1.65 12,300 12,500 11,800 18,600 225,060,000
09/01/2023 12,300 -0.20 ▼ -1.63 12,500 12,800 12,300 7,500 92,250,000
06/01/2023 12,500 -0.20 ▼ -1.60 12,700 12,800 12,300 17,500 218,750,000
05/01/2023 12,700 -0.10 ▼ -0.79 12,800 12,900 12,100 3,500 44,450,000
04/01/2023 12,800 -0.40 ▼ -3.13 13,200 13,800 12,800 15,300 195,840,000
03/01/2023 13,200 1.00 ▲ 7.58 12,200 13,300 13,000 5,000 66,000,000
30/12/2022 12,200 0.20 ▲ 1.64 12,000 12,700 12,100 25,500 311,100,000
29/12/2022 12,000 -0.80 ▼ -6.67 12,800 13,200 12,000 15,600 187,200,000
28/12/2022 12,800 0.20 ▲ 1.56 12,600 13,300 12,600 6,200 79,360,000
27/12/2022 12,600 0.00 ■■ 0.00 12,600 13,700 11,700 2,500 31,500,000
26/12/2022 12,600 -1.40 ▼ -11.11 14,000 14,400 12,600 16,200 204,120,000
23/12/2022 14,000 -1.50 ▼ -10.71 15,500 14,900 14,000 35,100 491,400,000
22/12/2022 15,500 0.00 ■■ 0.00 15,500 15,500 14,000 37,600 582,800,000
21/12/2022 15,500 1.40 ▲ 9.03 14,100 15,500 12,700 68,600 1,063,300,000
20/12/2022 14,100 -1.50 ▼ -10.64 15,600 15,800 14,100 32,900 463,890,000
19/12/2022 15,600 0.00 ■■ 0.00 15,600 16,000 14,500 72,200 1,126,320,000
15/12/2022 14,500 -1.00 ▼ -6.90 15,500 16,000 14,000 51,700 749,650,000
14/12/2022 15,500 1.00 ▲ 6.45 14,500 15,700 14,800 43,500 674,250,000
13/12/2022 14,500 1.30 ▲ 8.97 13,200 14,500 13,500 88,400 1,281,800,000
12/12/2022 13,200 1.20 ▲ 9.09 12,000 13,200 12,000 118,100 1,558,920,000
09/12/2022 12,000 -0.40 ▼ -3.33 12,400 12,700 12,000 21,500 258,000,000
08/12/2022 12,400 -0.40 ▼ -3.23 12,800 13,500 12,400 45,800 567,920,000
07/12/2022 12,800 0.20 ▲ 1.56 12,600 13,300 12,000 17,300 221,440,000
06/12/2022 12,600 -0.30 ▼ -2.38 12,900 13,500 12,200 105,500 1,329,300,000
05/12/2022 12,900 -0.10 ▼ -0.78 13,000 14,200 12,900 66,300 855,270,000
02/12/2022 13,000 -0.50 ▼ -3.85 13,500 13,700 12,700 52,400 681,200,000
01/12/2022 13,500 -0.20 ▼ -1.48 13,700 14,700 13,500 41,300 557,550,000
30/11/2022 13,700 0.90 ▲ 6.57 12,800 13,900 12,300 83,400 1,142,580,000
29/11/2022 12,800 0.60 ▲ 4.69 12,200 13,200 12,200 49,200 629,760,000
28/11/2022 12,200 1.10 ▲ 9.02 11,100 12,200 11,600 86,400 1,054,080,000
25/11/2022 11,100 1.00 ▲ 9.01 10,100 11,100 10,200 40,900 453,990,000
24/11/2022 10,100 -0.50 ▼ -4.95 10,600 11,000 10,100 31,200 315,120,000
23/11/2022 10,600 -1.00 ▼ -9.43 11,600 11,900 10,600 49,900 528,940,000
22/11/2022 11,600 0.90 ▲ 7.76 10,700 11,700 10,700 77,000 893,200,000
21/11/2022 10,700 -1.00 ▼ -9.35 11,700 12,800 10,700 81,100 867,770,000
18/11/2022 11,700 -2.70 ▼ -23.08 14,400 13,000 11,700 65,700 768,690,000
17/11/2022 13,000 -1.40 ▼ -10.77 14,400 15,000 13,000 55,100 716,300,000
16/11/2022 14,400 -1.60 ▼ -11.11 16,000 15,500 14,400 180,500 2,599,200,000
15/11/2022 16,000 -1.70 ▼ -10.63 17,700 16,700 16,000 30,400 486,400,000
14/11/2022 17,700 0.00 ■■ 0.00 17,700 17,700 16,000 56,100 992,970,000
11/11/2022 17,700 0.10 ▲ 0.56 17,600 18,500 17,000 21,800 385,860,000
10/11/2022 17,600 -0.60 ▼ -3.41 18,200 18,300 16,400 88,000 1,548,800,000
09/11/2022 18,200 0.70 ▲ 3.85 17,500 18,200 17,500 52,600 957,320,000
08/11/2022 17,500 1.30 ▲ 7.43 16,200 17,500 16,000 38,900 680,750,000
07/11/2022 16,200 -1.70 ▼ -10.49 17,900 18,600 16,200 195,700 3,170,340,000
04/11/2022 17,900 -1.90 ▼ -10.61 19,800 20,000 17,900 69,200 1,238,680,000
03/11/2022 19,800 -0.30 ▼ -1.52 20,100 19,800 18,100 160,800 3,183,840,000
02/11/2022 20,100 -0.20 ▼ -1.00 20,300 20,900 19,000 67,600 1,358,760,000
01/11/2022 20,300 0.10 ▲ 0.49 20,200 21,000 19,300 84,200 1,709,260,000
31/10/2022 20,200 1.40 ▲ 6.93 18,800 20,600 19,500 71,300 1,440,260,000
28/10/2022 18,800 1.70 ▲ 9.04 17,100 18,800 17,300 87,200 1,639,360,000
27/10/2022 17,100 1.50 ▲ 8.77 15,600 17,100 14,500 118,300 2,022,930,000
26/10/2022 15,600 0.90 ▲ 5.77 14,700 15,900 13,300 148,800 2,321,280,000
25/10/2022 14,700 -1.60 ▼ -10.88 16,300 15,400 14,700 82,600 1,214,220,000
24/10/2022 16,300 -1.80 ▼ -11.04 18,100 16,700 16,300 71,000 1,157,300,000
21/10/2022 18,100 -0.90 ▼ -4.97 19,000 19,200 17,100 108,600 1,965,660,000
20/10/2022 19,000 -2.10 ▼ -11.05 21,100 21,100 19,000 121,100 2,300,900,000
19/10/2022 21,100 -0.30 ▼ -1.42 21,400 21,400 20,500 43,600 919,960,000
18/10/2022 21,400 0.00 ■■ 0.00 21,400 22,300 20,700 84,400 1,806,160,000
17/10/2022 21,400 1.30 ▲ 6.07 20,100 21,500 19,500 71,000 1,519,400,000
14/10/2022 20,100 -2.20 ▼ -10.95 22,300 21,800 20,100 81,500 1,638,150,000
13/10/2022 22,300 0.00 ■■ 0.00 22,300 24,500 21,000 26,900 599,870,000
12/10/2022 22,300 -0.90 ▼ -4.04 23,200 24,000 22,200 41,000 914,300,000
11/10/2022 23,200 -0.70 ▼ -3.02 23,900 24,000 22,000 44,800 1,039,360,000
07/10/2022 23,800 0.10 ▲ 0.42 23,700 23,800 21,600 98,800 2,351,440,000
06/10/2022 23,700 -0.90 ▼ -3.80 24,600 24,400 23,000 33,200 786,840,000
05/10/2022 24,600 0.80 ▲ 3.25 23,800 24,600 23,000 117,800 2,897,880,000
04/10/2022 23,800 1.10 ▲ 4.62 22,700 24,000 20,500 77,200 1,837,360,000
03/10/2022 22,700 -2.50 ▼ -11.01 25,200 25,200 22,700 50,700 1,150,890,000
30/09/2022 25,200 -0.20 ▼ -0.79 25,400 25,200 23,100 33,700 849,240,000
29/09/2022 25,400 -0.60 ▼ -2.36 26,000 25,900 24,300 73,900 1,877,060,000
28/09/2022 26,000 -0.50 ▼ -1.92 26,500 26,300 25,000 39,500 1,027,000,000
27/09/2022 26,500 1.00 ▲ 3.77 25,500 27,000 25,200 84,200 2,231,300,000
26/09/2022 25,500 0.60 ▲ 2.35 24,900 25,500 22,500 204,800 5,222,400,000
23/09/2022 24,900 -2.60 ▼ -10.44 27,500 28,400 24,900 119,500 2,975,550,000
22/09/2022 27,500 -1.40 ▼ -5.09 28,900 29,100 27,000 72,200 1,985,500,000
21/09/2022 28,900 1.10 ▲ 3.81 27,800 28,900 27,500 99,000 2,861,100,000
20/09/2022 27,800 2.10 ▲ 7.55 25,700 27,800 25,700 157,200 4,370,160,000
19/09/2022 25,700 -0.80 ▼ -3.11 26,500 27,200 25,600 136,800 3,515,760,000
16/09/2022 26,500 1.00 ▲ 3.77 25,500 26,800 25,600 137,200 3,635,800,000
15/09/2022 25,500 1.60 ▲ 6.27 23,900 26,000 23,600 309,200 7,884,600,000
14/09/2022 23,900 -0.30 ▼ -1.26 24,200 24,000 23,400 147,300 3,520,470,000
13/09/2022 24,200 1.00 ▲ 4.13 23,200 24,700 22,800 126,200 3,054,040,000
12/09/2022 23,200 -0.90 ▼ -3.88 24,100 25,300 23,000 64,100 1,487,120,000
09/09/2022 24,100 -0.90 ▼ -3.73 25,000 25,000 22,600 58,400 1,407,440,000
08/09/2022 25,000 1.50 ▲ 6.00 23,500 25,800 23,500 108,100 2,702,500,000
07/09/2022 23,500 2.10 ▲ 8.94 21,400 23,500 20,500 163,200 3,835,200,000
06/09/2022 21,400 -2.30 ▼ -10.75 23,700 23,600 21,400 125,600 2,687,840,000
05/09/2022 24,500 -0.50 ▼ -2.04 25,000 26,300 22,900 137,100 3,358,950,000
31/08/2022 25,000 -1.40 ▼ -5.60 26,400 26,400 24,400 115,400 2,885,000,000
30/08/2022 26,400 0.60 ▲ 2.27 25,800 26,900 25,500 118,100 3,117,840,000
29/08/2022 25,800 2.30 ▲ 8.91 23,500 25,800 21,600 163,900 4,228,620,000
26/08/2022 23,500 2.10 ▲ 8.94 21,400 23,500 22,000 171,800 4,037,300,000
25/08/2022 21,400 1.90 ▲ 8.88 19,500 21,400 20,500 51,100 1,093,540,000
24/08/2022 19,500 1.70 ▲ 8.72 17,800 19,500 17,800 131,800 2,570,100,000
23/08/2022 17,800 1.30 ▲ 7.30 16,500 17,800 16,500 124,400 2,214,320,000
22/08/2022 16,500 0.60 ▲ 3.64 15,900 16,600 15,800 44,200 729,300,000
19/08/2022 15,900 1.10 ▲ 6.92 14,800 15,900 14,300 80,000 1,272,000,000
18/08/2022 14,800 0.30 ▲ 2.03 14,500 14,800 14,300 9,700 143,560,000
17/08/2022 14,500 -0.20 ▼ -1.38 14,700 15,400 14,500 19,000 275,500,000
16/08/2022 14,700 -1.00 ▼ -6.80 15,700 15,500 14,700 19,700 289,590,000
15/08/2022 15,700 0.50 ▲ 3.18 15,200 16,200 15,200 16,100 252,770,000
12/08/2022 15,200 -0.30 ▼ -1.97 15,500 15,500 15,000 31,800 483,360,000
11/08/2022 15,500 0.20 ▲ 1.29 15,300 15,700 15,100 31,500 488,250,000
10/08/2022 15,300 -0.20 ▼ -1.31 15,500 15,900 14,900 46,100 705,330,000
09/08/2022 15,500 0.30 ▲ 1.94 15,200 15,900 15,000 31,000 480,500,000
08/08/2022 15,200 -0.80 ▼ -5.26 16,000 16,000 15,000 27,200 413,440,000
05/08/2022 16,000 -0.70 ▼ -4.38 16,700 17,000 15,700 39,300 628,800,000
04/08/2022 16,700 -0.30 ▼ -1.80 17,000 17,900 16,600 55,600 928,520,000
03/08/2022 17,000 0.40 ▲ 2.35 16,600 17,100 15,800 74,500 1,266,500,000
02/08/2022 16,600 1.00 ▲ 6.02 15,600 17,100 15,600 79,200 1,314,720,000
01/08/2022 15,600 0.80 ▲ 5.13 14,800 15,800 14,100 87,100 1,358,760,000
29/07/2022 14,800 -0.30 ▼ -2.03 15,100 15,100 14,100 27,700 409,960,000
28/07/2022 15,100 1.00 ▲ 6.62 14,100 15,400 14,100 86,300 1,303,130,000
27/07/2022 14,100 1.20 ▲ 8.51 12,900 14,100 12,900 99,700 1,405,770,000
26/07/2022 12,900 0.40 ▲ 3.10 12,500 13,000 11,500 83,100 1,071,990,000
25/07/2022 12,500 -0.50 ▼ -4.00 13,000 14,300 12,300 69,500 868,750,000
22/07/2022 13,000 1.10 ▲ 8.46 11,900 13,000 12,800 26,100 339,300,000
21/07/2022 11,900 1.00 ▲ 8.40 10,900 11,900 11,000 108,800 1,294,720,000
20/07/2022 10,900 0.20 ▲ 1.83 10,700 11,000 10,700 27,300 297,570,000
19/07/2022 10,700 0.20 ▲ 1.87 10,500 10,900 10,500 7,000 74,900,000
18/07/2022 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 2,500 26,250,000
15/07/2022 10,500 -0.30 ▼ -2.86 10,800 10,800 10,500 3,900 40,950,000
14/07/2022 10,800 0.20 ▲ 1.85 10,600 10,800 10,500 8,200 88,560,000
13/07/2022 10,600 -0.30 ▼ -2.83 10,900 11,300 10,600 15,100 160,060,000
12/07/2022 10,900 0.10 ▲ 0.92 10,800 11,000 10,800 14,300 155,870,000
11/07/2022 10,800 0.20 ▲ 1.85 10,600 10,900 10,600 26,700 288,360,000
08/07/2022 10,600 0.50 ▲ 4.72 10,100 10,600 10,200 15,200 161,120,000
07/07/2022 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 9,800 98,980,000
06/07/2022 10,100 -0.30 ▼ -2.97 10,400 10,400 10,100 8,200 82,820,000
05/07/2022 10,400 -0.30 ▼ -2.88 10,700 10,700 10,400 15,700 163,280,000
04/07/2022 10,700 0.20 ▲ 1.87 10,500 11,100 10,600 32,400 346,680,000
01/07/2022 10,500 -0.20 ▼ -1.90 10,700 10,600 10,300 5,600 58,800,000
30/06/2022 10,700 0.00 ■■ 0.00 10,700 10,800 10,400 21,400 228,980,000
29/06/2022 10,700 0.10 ▲ 0.93 10,600 10,800 10,200 15,100 161,570,000
28/06/2022 10,600 0.40 ▲ 3.77 10,200 10,600 10,000 30,600 324,360,000
27/06/2022 10,200 0.10 ▲ 0.98 10,100 10,500 10,100 8,900 90,780,000
24/06/2022 10,100 0.00 ■■ 0.00 10,100 11,000 10,100 13,100 132,310,000
23/06/2022 10,100 0.90 ▲ 8.91 9,200 10,100 9,400 21,800 220,180,000
22/06/2022 9,200 0.10 ▲ 1.09 9,100 9,600 9,100 13,200 121,440,000
21/06/2022 9,100 0.20 ▲ 2.20 8,900 9,600 8,800 15,900 144,690,000
20/06/2022 8,900 -0.50 ▼ -5.62 9,400 9,900 8,900 31,400 279,460,000
17/06/2022 9,400 -1.00 ▼ -10.64 10,400 10,100 9,400 70,400 661,760,000
16/06/2022 10,400 -0.30 ▼ -2.88 10,700 10,900 10,200 14,900 154,960,000
15/06/2022 10,700 -1.10 ▼ -10.28 11,800 11,800 10,700 53,800 575,660,000
14/06/2022 11,800 0.00 ■■ 0.00 11,800 12,000 11,100 18,400 217,120,000
13/06/2022 11,800 -1.20 ▼ -10.17 13,000 12,500 11,700 42,900 506,220,000
10/06/2022 13,000 -0.70 ▼ -5.38 13,700 14,300 12,500 37,700 490,100,000
09/06/2022 13,700 0.40 ▲ 2.92 13,300 14,000 13,400 36,400 498,680,000
08/06/2022 13,300 0.20 ▲ 1.50 13,100 13,800 13,300 8,000 106,400,000
07/06/2022 13,100 -1.40 ▼ -10.69 14,500 14,100 13,100 77,200 1,011,320,000
06/06/2022 14,500 -0.90 ▼ -6.21 15,400 15,800 14,500 39,100 566,950,000
03/06/2022 15,400 -0.40 ▼ -2.60 15,800 16,300 15,200 29,900 460,460,000
02/06/2022 15,800 -1.20 ▼ -7.59 17,000 17,200 15,800 26,100 412,380,000
01/06/2022 17,000 -0.30 ▼ -1.76 17,300 17,500 16,800 18,700 317,900,000
31/05/2022 17,300 1.00 ▲ 5.78 16,300 17,400 15,800 67,700 1,171,210,000
30/05/2022 16,300 0.00 ■■ 0.00 16,300 16,700 15,800 15,600 254,280,000
27/05/2022 16,300 -0.50 ▼ -3.07 16,800 16,700 16,300 9,900 161,370,000
26/05/2022 16,800 0.50 ▲ 2.98 16,300 17,000 16,000 40,800 685,440,000
25/05/2022 16,300 0.40 ▲ 2.45 15,900 16,800 15,600 35,300 575,390,000
24/05/2022 15,900 -0.80 ▼ -5.03 16,700 16,900 15,900 35,100 558,090,000
23/05/2022 16,700 0.10 ▲ 0.60 16,600 17,500 16,100 28,400 474,280,000
20/05/2022 16,600 -0.40 ▼ -2.41 17,000 17,200 16,500 47,800 793,480,000
19/05/2022 17,000 -0.50 ▼ -2.94 17,500 17,700 16,000 36,000 612,000,000
18/05/2022 17,500 -0.60 ▼ -3.43 18,100 19,600 17,500 34,500 603,750,000
17/05/2022 18,100 1.10 ▲ 6.08 17,000 18,100 16,900 25,500 461,550,000
16/05/2022 17,000 0.30 ▲ 1.76 16,700 18,300 16,800 36,100 613,700,000
13/05/2022 16,700 -1.80 ▼ -10.78 18,500 18,500 16,700 56,800 948,560,000
12/05/2022 18,500 -2.00 ▼ -10.81 20,500 20,000 18,500 38,100 704,850,000
11/05/2022 20,500 -0.80 ▼ -3.90 21,300 22,500 20,000 22,500 461,250,000
10/05/2022 21,300 1.90 ▲ 8.92 19,400 21,300 17,500 64,500 1,373,850,000
09/05/2022 19,400 -2.10 ▼ -10.82 21,500 21,300 19,400 34,500 669,300,000
29/04/2022 18,700 1.70 ▲ 9.09 17,000 18,700 17,000 48,100 899,470,000
28/04/2022 17,000 -1.40 ▼ -8.24 18,400 18,800 16,900 115,100 1,956,700,000
27/04/2022 18,400 -1.10 ▼ -5.98 19,500 20,500 18,200 26,700 491,280,000
26/04/2022 19,500 -2.10 ▼ -10.77 21,600 21,000 19,500 94,400 1,840,800,000
25/04/2022 21,600 -2.30 ▼ -10.65 23,900 22,100 21,600 8,600 185,760,000
23/04/2022 23,900 -2.60 ▼ -10.88 26,500 26,900 23,900 6,180 147,702,000
22/04/2022 23,900 -2.60 ▼ -10.88 26,500 26,900 23,900 6,180 147,702,000
21/04/2022 26,500 0.00 ■■ 0.00 26,500 29,100 24,000 9,370 248,305,000
20/04/2022 26,500 2.40 ▲ 9.06 24,100 26,500 21,700 20,230 536,095,000
19/04/2022 24,100 -2.60 ▼ -10.79 26,700 27,000 24,100 9,280 223,648,000
18/04/2022 26,700 -2.90 ▼ -10.86 29,600 27,000 26,700 2,880 76,896,000
16/04/2022 29,600 -3.20 ▼ -10.81 32,800 32,000 29,600 13,720 406,112,000
15/04/2022 29,600 -3.20 ▼ -10.81 32,800 32,000 29,600 137,200 4,061,120,000
14/04/2022 32,800 -3.60 ▼ -10.98 36,400 37,500 32,800 107,900 3,539,120,000
13/04/2022 36,400 -2.30 ▼ -6.32 38,700 40,000 34,900 139,000 5,059,600,000
12/04/2022 38,700 -4.20 ▼ -10.85 42,900 41,000 38,700 96,000 3,715,200,000
08/04/2022 42,900 -1.70 ▼ -3.96 44,600 44,500 41,000 84,700 3,633,630,000
07/04/2022 44,600 0.60 ▲ 1.35 44,000 45,200 42,500 129,100 5,757,860,000
06/04/2022 44,000 3.50 ▲ 7.95 40,500 44,400 40,600 161,300 7,097,200,000
05/04/2022 40,500 1.70 ▲ 4.20 38,800 40,500 38,800 104,000 4,212,000,000
04/04/2022 38,800 1.00 ▲ 2.58 37,800 40,600 37,800 119,000 4,617,200,000
01/04/2022 37,800 -4.20 ▼ -11.11 42,000 42,700 37,800 145,200 5,488,560,000
31/03/2022 42,000 -0.70 ▼ -1.67 42,700 44,100 38,500 214,100 8,992,200,000
30/03/2022 42,700 -4.70 ▼ -11.01 47,400 46,400 42,700 195,600 8,352,120,000
29/03/2022 47,400 0.40 ▲ 0.84 47,000 48,900 44,800 190,500 9,029,700,000
28/03/2022 47,000 1.00 ▲ 2.13 46,000 48,000 41,500 211,500 9,940,500,000
25/03/2022 46,000 3.20 ▲ 6.96 42,800 46,000 42,800 244,600 11,251,600,000
24/03/2022 42,800 3.80 ▲ 8.88 39,000 42,800 39,500 176,500 7,554,200,000
23/03/2022 39,000 3.50 ▲ 8.97 35,500 39,000 35,600 205,900 8,030,100,000
22/03/2022 35,500 1.60 ▲ 4.51 33,900 35,500 31,000 136,500 4,845,750,000
21/03/2022 33,900 -3.70 ▼ -10.91 37,600 36,500 33,900 87,900 2,979,810,000
18/03/2022 37,600 0.60 ▲ 1.60 37,000 38,000 33,400 94,900 3,568,240,000
17/03/2022 37,000 2.60 ▲ 7.03 34,400 37,800 36,700 135,600 5,017,200,000
16/03/2022 34,400 3.10 ▲ 9.01 31,300 34,400 28,200 130,700 4,496,080,000
15/03/2022 31,300 -3.40 ▼ -10.86 34,700 35,900 31,300 143,500 4,491,550,000
14/03/2022 34,700 -3.80 ▼ -10.95 38,500 37,900 34,700 104,500 3,626,150,000
11/03/2022 38,500 0.60 ▲ 1.56 37,900 40,500 34,300 92,800 3,572,800,000
10/03/2022 37,900 -4.20 ▼ -11.08 42,100 42,100 37,900 160,300 6,075,370,000
09/03/2022 42,100 -2.00 ▼ -4.75 44,100 44,200 40,000 144,700 6,091,870,000
08/03/2022 44,100 1.10 ▲ 2.49 43,000 46,000 40,000 164,600 7,258,860,000
07/03/2022 43,000 3.90 ▲ 9.07 39,100 43,000 40,000 141,300 6,075,900,000
04/03/2022 39,100 3.50 ▲ 8.95 35,600 39,100 33,000 225,800 8,828,780,000
03/03/2022 35,600 3.20 ▲ 8.99 32,400 35,600 33,000 154,700 5,507,320,000
02/03/2022 32,400 2.90 ▲ 8.95 29,500 32,400 29,500 179,500 5,815,800,000
01/03/2022 29,500 1.80 ▲ 6.10 27,700 29,900 25,000 309,700 9,136,150,000
28/02/2022 27,700 -3.00 ▼ -10.83 30,700 32,500 27,700 275,400 7,628,580,000
25/02/2022 30,700 -3.20 ▼ -10.42 33,900 37,100 30,700 208,300 6,394,810,000
24/02/2022 33,900 3.00 ▲ 8.85 30,900 33,900 30,500 184,500 6,254,550,000
23/02/2022 30,900 2.80 ▲ 9.06 28,100 30,900 28,200 272,700 8,426,430,000
22/02/2022 28,100 2.50 ▲ 8.90 25,600 28,100 23,100 229,400 6,446,140,000
21/02/2022 25,600 2.30 ▲ 8.98 23,300 25,600 23,300 321,700 8,235,520,000
18/02/2022 23,300 2.10 ▲ 9.01 21,200 23,300 21,500 161,900 3,772,270,000
17/02/2022 21,200 1.90 ▲ 8.96 19,300 21,200 20,700 157,200 3,332,640,000
16/02/2022 19,300 1.70 ▲ 8.81 17,600 19,300 19,100 204,700 3,950,710,000
15/02/2022 17,600 1.60 ▲ 9.09 16,000 17,600 16,000 190,500 3,352,800,000
14/02/2022 16,000 1.00 ▲ 6.25 15,000 16,000 14,900 102,800 1,644,800,000
11/02/2022 15,000 1.10 ▲ 7.33 13,900 15,100 14,000 112,100 1,681,500,000
10/02/2022 13,900 1.20 ▲ 8.63 12,700 13,900 12,800 102,700 1,427,530,000
09/02/2022 12,700 -0.10 ▼ -0.79 12,800 13,200 12,700 12,700 161,290,000
08/02/2022 12,800 -0.20 ▼ -1.56 13,000 13,200 12,500 2,900 37,120,000
07/02/2022 13,000 0.30 ▲ 2.31 12,700 13,000 12,500 11,600 150,800,000
28/01/2022 12,700 -0.50 ▼ -3.94 13,200 13,200 12,700 2,300 29,210,000
27/01/2022 13,200 0.80 ▲ 6.06 12,400 13,600 13,200 300 3,960,000
26/01/2022 12,400 -0.90 ▼ -7.26 13,300 12,400 12,000 1,200 14,880,000
25/01/2022 13,300 -0.20 ▼ -1.50 13,500 13,500 12,500 5,100 67,830,000
24/01/2022 13,500 0.50 ▲ 3.70 13,000 13,500 12,800 500 6,750,000
21/01/2022 13,000 -0.80 ▼ -6.15 13,800 13,000 12,700 6,900 89,700,000
20/01/2022 13,800 0.70 ▲ 5.07 13,100 13,800 13,100 900 12,420,000
19/01/2022 13,100 0.60 ▲ 4.58 12,500 13,100 12,500 6,900 90,390,000
18/01/2022 12,500 -0.70 ▼ -5.60 13,200 13,000 12,500 9,000 112,500,000
17/01/2022 13,200 -0.30 ▼ -2.27 13,500 14,000 12,700 4,300 56,760,000
14/01/2022 13,500 0.30 ▲ 2.22 13,200 13,500 12,600 5,200 70,200,000
13/01/2022 13,200 -0.70 ▼ -5.30 13,900 14,000 13,200 3,600 47,520,000
12/01/2022 13,900 -0.10 ▼ -0.72 14,000 14,400 13,500 12,900 179,310,000
11/01/2022 14,000 0.00 ■■ 0.00 14,000 14,100 13,500 10,600 148,400,000
10/01/2022 14,000 -0.60 ▼ -4.29 14,600 14,500 14,000 37,600 526,400,000
07/01/2022 14,600 0.00 ■■ 0.00 14,600 14,600 14,200 39,300 573,780,000
06/01/2022 14,600 0.00 ■■ 0.00 14,600 14,600 14,100 82,000 1,197,200,000
05/01/2022 14,600 -1.20 ▼ -8.22 15,800 15,900 14,300 141,500 2,065,900,000
04/01/2022 15,800 1.10 ▲ 6.96 14,700 16,000 13,700 96,200 1,519,960,000
31/12/2021 14,700 0.20 ▲ 1.36 14,500 15,900 14,000 59,200 870,240,000
30/12/2021 14,500 0.40 ▲ 2.76 14,100 14,500 13,100 91,700 1,329,650,000
29/12/2021 14,100 0.60 ▲ 4.26 13,500 14,800 13,000 115,700 1,631,370,000
22/12/2021 12,500 0.20 ▲ 1.60 12,300 12,500 12,300 26,500 331,250,000
21/12/2021 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 28,900 355,470,000
20/12/2021 12,300 -0.10 ▼ -0.81 12,400 12,400 12,300 2,400 29,520,000
17/12/2021 12,400 0.10 ▲ 0.81 12,300 12,500 12,300 2,300 28,520,000
16/12/2021 12,300 0.00 ■■ 0.00 12,300 12,800 12,300 3,600 44,280,000
15/12/2021 12,300 0.00 ■■ 0.00 12,300 13,500 12,100 11,300 138,990,000
14/12/2021 12,500 -0.30 ▼ -2.40 12,800 13,400 12,000 900 11,250,000
13/12/2021 12,800 0.50 ▲ 3.91 12,300 13,500 12,300 4,800 61,440,000
10/12/2021 12,300 -0.20 ▼ -1.63 12,500 12,400 12,200 9,000 110,700,000
09/12/2021 12,500 0.10 ▲ 0.80 12,400 12,800 12,500 400 5,000,000
08/12/2021 12,400 -0.10 ▼ -0.81 12,500 12,400 11,900 3,600 44,640,000
07/12/2021 12,500 0.50 ▲ 4.00 12,000 12,800 11,500 15,200 190,000,000
06/12/2021 12,000 -0.50 ▼ -4.17 12,500 12,800 12,000 7,000 84,000,000
03/12/2021 12,500 -0.10 ▼ -0.80 12,600 13,300 12,400 2,300 28,750,000
02/12/2021 12,600 0.10 ▲ 0.79 12,500 12,800 12,000 7,000 88,200,000
01/12/2021 12,500 0.10 ▲ 0.80 12,400 12,500 12,400 2,400 30,000,000
30/11/2021 12,400 -0.30 ▼ -2.42 12,700 12,500 12,300 5,700 70,680,000
29/11/2021 12,700 0.30 ▲ 2.36 12,400 12,800 12,700 1,200 15,240,000
26/11/2021 12,400 -0.40 ▼ -3.23 12,800 12,800 12,400 16,600 205,840,000
25/11/2021 12,800 -0.20 ▼ -1.56 13,000 12,900 12,500 2,000 25,600,000
24/11/2021 13,000 0.10 ▲ 0.77 12,900 13,400 13,000 4,800 62,400,000
23/11/2021 12,900 0.70 ▲ 5.43 12,200 13,100 12,100 3,100 39,990,000
22/11/2021 12,200 -1.10 ▼ -9.02 13,300 13,300 12,200 12,200 148,840,000
19/11/2021 13,300 -0.20 ▼ -1.50 13,500 13,300 12,500 13,800 183,540,000
18/11/2021 13,500 -0.70 ▼ -5.19 14,200 14,200 13,500 6,800 91,800,000
17/11/2021 14,200 0.80 ▲ 5.63 13,400 14,200 13,500 200 2,840,000
16/11/2021 13,400 0.00 ■■ 0.00 13,400 14,400 13,400 34,100 456,940,000
15/11/2021 13,400 0.50 ▲ 3.73 12,900 13,800 13,000 26,700 357,780,000
12/11/2021 12,900 0.10 ▲ 0.78 12,800 12,900 12,800 10,000 129,000,000
11/11/2021 12,800 0.30 ▲ 2.34 12,500 12,900 12,800 5,300 67,840,000
10/11/2021 12,500 0.10 ▲ 0.80 12,400 12,900 12,500 5,100 63,750,000
09/11/2021 12,400 0.40 ▲ 3.23 12,000 12,900 12,400 14,500 179,800,000
08/11/2021 12,000 0.00 ■■ 0.00 12,000 13,100 12,000 47,800 573,600,000
05/11/2021 12,000 -0.10 ▼ -0.83 12,100 12,900 12,000 21,400 256,800,000
04/11/2021 12,100 0.90 ▲ 7.44 11,200 12,200 11,200 2,090 25,289,000
03/11/2021 11,200 -0.90 ▼ -8.04 12,100 13,200 11,200 13,000 145,600,000
02/11/2021 12,100 0.30 ▲ 2.48 11,800 12,900 11,500 14,400 174,240,000
01/11/2021 11,800 0.70 ▲ 5.93 11,100 12,000 11,500 10,600 125,080,000
29/10/2021 11,100 -0.10 ▼ -0.90 11,200 11,100 11,000 3,500 38,850,000
28/10/2021 11,200 0.50 ▲ 4.46 10,700 11,300 10,800 1,000 11,200,000
27/10/2021 10,700 0.10 ▲ 0.93 10,600 10,700 10,600 80 856,000
26/10/2021 10,600 0.10 ▲ 0.94 10,500 10,600 10,400 2,000 21,200,000
25/10/2021 10,500 0.40 ▲ 3.81 10,100 10,500 10,500 3,500 36,750,000
22/10/2021 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
21/10/2021 10,100 0.20 ▲ 1.98 9,900 10,800 10,100 10,500 106,050,000
20/10/2021 9,900 -1.10 ▼ -11.11 11,000 11,500 9,900 9,800 97,020,000
19/10/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 3,500 38,500,000
18/10/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,000 11,000,000
15/10/2021 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 1,600 17,600,000
14/10/2021 11,000 0.50 ▲ 4.55 10,500 11,000 11,000 1,000 11,000,000
13/10/2021 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
12/10/2021 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
11/10/2021 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
08/10/2021 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
07/10/2021 10,500 -0.50 ▼ -4.76 11,000 10,500 10,500 600 6,300,000
06/10/2021 11,000 0.40 ▲ 3.64 10,600 11,000 11,000 1,000 11,000,000
05/10/2021 10,600 -0.60 ▼ -5.66 11,200 10,600 10,100 200 2,120,000
04/10/2021 11,200 0.20 ▲ 1.79 11,000 11,200 11,000 1,300 14,560,000
01/10/2021 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
30/09/2021 11,000 0.10 ▲ 0.91 10,900 11,000 9,900 200 2,200,000
29/09/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 2,400 26,160,000
28/09/2021 10,900 0.50 ▲ 4.59 10,400 11,000 10,300 3,700 40,330,000
27/09/2021 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,000 10,400,000
24/09/2021 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 2,200 22,880,000
23/09/2021 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 3,600 37,440,000
22/09/2021 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 5,200 54,080,000
21/09/2021 10,400 -0.90 ▼ -8.65 11,300 11,300 10,400 1,100 11,440,000
20/09/2021 11,300 0.30 ▲ 2.65 11,000 11,300 11,300 600 6,780,000
17/09/2021 11,000 0.20 ▲ 1.82 10,800 11,000 11,000 300 3,300,000
16/09/2021 10,800 0.70 ▲ 6.48 10,100 10,800 10,200 3,100 33,480,000
15/09/2021 10,100 0.20 ▲ 1.98 9,900 10,100 10,100 400 4,040,000
14/09/2021 9,900 0.30 ▲ 3.03 9,600 9,900 9,900 100 990,000
13/09/2021 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
10/09/2021 9,600 -0.10 ▼ -1.04 9,700 9,600 9,600 1,800 17,280,000
09/09/2021 9,700 -0.20 ▼ -2.06 9,900 9,700 9,700 100 970,000
08/09/2021 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,200 11,880,000
07/09/2021 9,900 -0.40 ▼ -4.04 10,300 10,000 9,900 4,700 46,530,000
06/09/2021 10,300 0.40 ▲ 3.88 9,900 10,300 10,300 9,000 92,700,000
01/09/2021 9,900 0.10 ▲ 1.01 9,800 10,400 9,800 4,800 47,520,000
31/08/2021 9,800 0.50 ▲ 5.10 9,300 9,800 9,600 2,000 19,600,000
30/08/2021 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 400 3,720,000
27/08/2021 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
26/08/2021 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
25/08/2021 9,300 0.80 ▲ 8.60 8,500 9,300 9,300 800 7,440,000
24/08/2021 8,500 -0.90 ▼ -10.59 9,400 8,500 8,500 100 850,000
23/08/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 100 940,000
20/08/2021 9,400 0.30 ▲ 3.19 9,100 9,900 9,400 400 3,760,000
19/08/2021 9,100 -1.00 ▼ -10.99 10,100 10,000 9,100 3,100 28,210,000
18/08/2021 10,100 0.50 ▲ 4.95 9,600 10,100 10,000 600 6,060,000
17/08/2021 9,600 0.20 ▲ 2.08 9,400 9,600 9,500 600 5,760,000
16/08/2021 9,400 0.20 ▲ 2.13 9,200 9,400 9,300 500 4,700,000
13/08/2021 9,200 0.10 ▲ 1.09 9,100 9,200 9,200 4,900 45,080,000
12/08/2021 9,100 -0.20 ▼ -2.20 9,300 9,100 9,100 2,000 18,200,000
11/08/2021 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,400 13,020,000
10/08/2021 9,300 0.50 ▲ 5.38 8,800 9,500 9,300 1,700 15,810,000
09/08/2021 8,800 -0.40 ▼ -4.55 9,200 8,800 8,700 1,100 9,680,000
06/08/2021 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
05/08/2021 9,200 0.50 ▲ 5.43 8,700 9,200 8,700 2,000 18,400,000
04/08/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 200 1,740,000
03/08/2021 8,700 -0.30 ▼ -3.45 9,000 8,700 8,700 1,500 13,050,000
02/08/2021 9,000 0.50 ▲ 5.56 8,500 9,000 9,000 100 900,000
30/07/2021 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
29/07/2021 8,500 0.20 ▲ 2.35 8,300 8,500 8,500 100 850,000
28/07/2021 8,300 -0.50 ▼ -6.02 8,800 8,300 8,300 100 830,000
27/07/2021 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
26/07/2021 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
23/07/2021 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
22/07/2021 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
21/07/2021 8,800 -0.40 ▼ -4.55 9,200 8,800 8,800 4,000 35,200,000
20/07/2021 9,200 0.60 ▲ 6.52 8,600 9,200 8,600 400 3,680,000
19/07/2021 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
16/07/2021 8,600 -0.20 ▼ -2.33 8,800 8,600 8,600 1,000 8,600,000
15/07/2021 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
14/07/2021 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
13/07/2021 8,800 -0.10 ▼ -1.14 8,900 8,800 8,800 400 3,520,000
12/07/2021 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
09/07/2021 8,900 0.70 ▲ 7.87 8,200 8,900 7,800 700 6,230,000
08/07/2021 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
07/07/2021 8,200 -0.20 ▼ -2.44 8,400 8,200 8,200 1,300 10,660,000
06/07/2021 8,400 -0.60 ▼ -7.14 9,000 9,000 8,400 3,600 30,240,000
05/07/2021 9,000 -0.10 ▼ -1.11 9,100 9,100 9,000 300 2,700,000
02/07/2021 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
01/07/2021 9,900 -0.10 ▼ -1.01 10,000 10,000 9,900 600 5,940,000
30/06/2021 10,000 -0.10 ▼ -1.00 10,100 10,100 10,000 900 9,000,000
29/06/2021 10,100 0.00 ■■ 0.00 10,100 10,900 10,100 4,900 49,490,000
28/06/2021 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 200 2,020,000
25/06/2021 10,100 0.20 ▲ 1.98 9,900 10,500 10,000 8,200 82,820,000
24/06/2021 9,900 0.10 ▲ 1.01 9,800 9,900 9,900 3,300 32,670,000
23/06/2021 9,800 0.10 ▲ 1.02 9,700 9,900 9,700 3,400 33,320,000
22/06/2021 9,700 0.80 ▲ 8.25 8,900 9,700 9,200 8,100 78,570,000
21/06/2021 8,900 -0.50 ▼ -5.62 9,400 9,400 8,800 2,200 19,580,000
18/06/2021 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
17/06/2021 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
16/06/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,000 9,400,000
14/06/2021 9,000 0.20 ▲ 2.22 8,800 9,000 9,000 100 900,000
11/06/2021 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
10/06/2021 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
09/06/2021 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
08/06/2021 8,800 0.80 ▲ 9.09 8,000 8,800 8,800 6,700 58,960,000
07/06/2021 8,000 -0.40 ▼ -5.00 8,400 8,000 8,000 100 800,000
04/06/2021 8,400 0.70 ▲ 8.33 7,700 8,400 8,400 300 2,520,000
03/06/2021 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
02/06/2021 7,700 -0.80 ▼ -10.39 8,500 8,500 7,700 300 2,310,000
01/06/2021 8,500 0.00 ■■ 0.00 8,500 9,100 8,500 4,100 34,850,000
31/05/2021 8,500 0.70 ▲ 8.24 7,800 8,500 8,500 3,100 26,350,000
28/05/2021 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
27/05/2021 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
26/05/2021 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
25/05/2021 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
24/05/2021 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
21/05/2021 7,800 -0.10 ▼ -1.28 7,900 8,600 7,800 200 1,560,000
20/05/2021 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
19/05/2021 7,900 -0.70 ▼ -8.86 8,600 7,900 7,900 100 790,000
18/05/2021 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
17/05/2021 8,600 0.70 ▲ 8.14 7,900 8,600 7,400 600 5,160,000
14/05/2021 7,900 -0.60 ▼ -7.59 8,500 7,900 7,900 100 790,000
13/05/2021 8,500 0.70 ▲ 8.24 7,800 8,500 8,500 100 850,000
12/05/2021 7,800 -0.80 ▼ -10.26 8,600 7,800 7,800 100 780,000
11/05/2021 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
10/05/2021 8,600 0.70 ▲ 8.14 7,900 8,600 8,600 400 3,440,000
07/05/2021 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
06/05/2021 7,900 0.70 ▲ 8.86 7,200 7,900 7,900 400 3,160,000
05/05/2021 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
04/05/2021 7,200 -0.50 ▼ -6.94 7,700 7,200 7,200 100 720,000
29/04/2021 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
28/04/2021 7,700 -0.40 ▼ -5.19 8,100 7,700 7,700 1,400 10,780,000
27/04/2021 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
26/04/2021 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
23/04/2021 8,100 -0.90 ▼ -11.11 9,000 8,100 8,100 100 810,000
22/04/2021 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
20/04/2021 9,000 -0.70 ▼ -7.78 9,700 9,000 9,000 100 900,000
19/04/2021 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 700 6,790,000
16/04/2021 9,700 -1.00 ▼ -10.31 10,700 10,000 9,700 700 6,790,000
15/04/2021 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
14/04/2021 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
13/04/2021 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
12/04/2021 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
09/04/2021 10,700 0.90 ▲ 8.41 9,800 10,700 8,900 800 8,560,000
08/04/2021 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
07/04/2021 9,800 -0.90 ▼ -9.18 10,700 9,800 9,800 300 2,940,000
06/04/2021 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
05/04/2021 10,700 -0.20 ▼ -1.87 10,900 10,900 10,700 3,000 32,100,000
02/04/2021 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
01/04/2021 10,900 0.50 ▲ 4.59 10,400 10,900 10,900 1,200 13,080,000
31/03/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
30/03/2021 10,400 0.80 ▲ 7.69 9,600 10,500 9,900 1,400 14,560,000
29/03/2021 9,600 0.00 ■■ 0.00 9,600 9,600 8,700 1,600 15,360,000
26/03/2021 9,600 0.40 ▲ 4.17 9,200 9,600 9,200 2,000 19,200,000
25/03/2021 9,200 0.10 ▲ 1.09 9,100 9,300 9,100 2,100 19,320,000
24/03/2021 9,100 -0.80 ▼ -8.79 9,900 10,800 9,100 1,700 15,470,000
23/03/2021 9,900 0.90 ▲ 9.09 9,000 9,900 8,900 1,200 11,880,000
22/03/2021 9,000 0.50 ▲ 5.56 8,500 9,300 8,000 2,700 24,300,000
19/03/2021 8,500 -0.40 ▼ -4.71 8,900 8,500 8,100 300 2,550,000
18/03/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,000 8,900,000
17/03/2021 8,900 -0.70 ▼ -7.87 9,600 9,400 8,900 400 3,560,000
16/03/2021 9,600 -1.00 ▼ -10.42 10,600 10,300 9,600 3,200 30,720,000
15/03/2021 10,600 0.60 ▲ 5.66 10,000 11,000 9,000 1,800 19,080,000
12/03/2021 10,000 0.90 ▲ 9.00 9,100 10,000 10,000 700 7,000,000
11/03/2021 9,100 0.60 ▲ 6.59 8,500 9,300 8,400 2,900 26,390,000
10/03/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
09/03/2021 8,500 0.30 ▲ 3.53 8,200 9,000 8,200 4,500 38,250,000
08/03/2021 8,200 0.10 ▲ 1.22 8,100 8,200 8,200 1,700 13,940,000
05/03/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 9,300 75,330,000
04/03/2021 8,100 0.00 ■■ 0.00 8,100 8,100 7,300 2,100 17,010,000
03/03/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,700 13,770,000
02/03/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 300 2,430,000
01/03/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 4,000 32,400,000
26/02/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,000 8,100,000
25/02/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,000 8,100,000
24/02/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 6,000 48,600,000
23/02/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 1,200 9,720,000
22/02/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
18/02/2021 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 1,000 8,000,000
17/02/2021 8,000 0.10 ▲ 1.25 7,900 8,000 7,900 2,700 21,600,000
09/02/2021 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
08/02/2021 7,900 -7.90 ▼ -100.00 7,600 0 0 0 0
05/02/2021 7,900 0.30 ▲ 3.80 7,600 8,000 7,600 700 5,530,000
04/01/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
31/12/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 400 3,200,000
30/12/2020 8,000 -0.20 ▼ -2.50 8,200 8,000 8,000 100 800,000
29/12/2020 8,200 -0.20 ▼ -2.44 8,400 8,200 8,200 20 164,000
28/12/2020 8,400 -0.10 ▼ -1.19 8,500 8,400 8,400 10 84,000
25/12/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
24/12/2020 8,500 0.70 ▲ 8.24 7,800 8,500 7,800 20 170,000
23/12/2020 7,800 0.20 ▲ 2.56 7,600 8,000 7,700 320 2,496,000
22/12/2020 7,600 -0.60 ▼ -7.89 8,200 7,600 7,600 10 76,000
21/12/2020 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
18/12/2020 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
17/12/2020 8,200 0.70 ▲ 8.54 7,500 8,200 8,200 10 82,000
16/12/2020 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
15/12/2020 7,500 -0.60 ▼ -8.00 8,100 7,700 7,500 220 1,650,000
14/12/2020 8,100 0.70 ▲ 8.64 7,400 8,100 8,100 10 81,000
13/12/2020 7,400 -0.50 ▼ -6.76 7,900 7,400 7,300 190 1,406,000
11/12/2020 7,400 -0.50 ▼ -6.76 7,900 7,400 7,300 190 1,406,000
10/12/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
09/12/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
08/12/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
07/12/2020 7,900 0.60 ▲ 7.59 7,300 7,900 7,900 10 79,000
02/12/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
01/12/2020 7,300 -0.10 ▼ -1.37 7,400 7,300 7,300 200 1,460,000
30/11/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
27/11/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
26/11/2020 7,400 -0.40 ▼ -5.41 7,800 7,500 7,400 3,300 24,420,000
25/11/2020 7,800 0.20 ▲ 2.56 7,600 8,300 7,800 2,200 17,160,000
24/11/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 2,100 15,960,000
23/11/2020 7,600 -0.10 ▼ -1.32 7,700 7,600 7,600 4,800 36,480,000
20/11/2020 7,700 -0.10 ▼ -1.30 7,800 7,700 7,700 3,000 23,100,000
19/11/2020 7,800 0.70 ▲ 8.97 7,100 7,800 7,200 1,100 8,580,000
18/11/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 410 2,911,000
17/11/2020 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
16/11/2020 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
13/11/2020 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
10/11/2020 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
09/11/2020 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
06/11/2020 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
05/11/2020 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
04/11/2020 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
03/11/2020 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
02/11/2020 7,100 -0.30 ▼ -4.23 7,400 7,100 7,100 40 284,000
30/10/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
29/10/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
28/10/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
27/10/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
26/10/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
23/10/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
22/10/2020 7,400 -0.50 ▼ -6.76 7,900 7,400 7,400 10 74,000
21/10/2020 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 100 790,000
20/10/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
19/10/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
16/10/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
14/10/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
13/10/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
12/10/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
09/10/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
08/10/2020 8,000 -0.60 ▼ -7.50 8,600 8,000 8,000 10 80,000
07/10/2020 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
06/10/2020 8,600 0.70 ▲ 8.14 7,900 8,600 8,600 100 860,000
02/10/2020 7,900 0.70 ▲ 8.86 7,200 7,900 7,900 10 79,000
01/10/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 410 2,952,000
29/09/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 10 72,000
28/09/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
25/09/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
24/09/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
23/09/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
22/09/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
21/09/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 5,000 36,000,000
18/09/2020 7,200 -0.10 ▼ -1.39 7,300 7,900 7,200 320 2,304,000
17/09/2020 7,300 0.00 ■■ 0.00 7,300 7,900 7,200 2,600 18,980,000
16/09/2020 7,300 0.10 ▲ 1.37 7,200 7,300 7,200 2,200 16,060,000
15/09/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
14/09/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
11/09/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
10/09/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
09/09/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
08/09/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
07/09/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
04/09/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 150 1,080,000
03/09/2020 7,200 -0.10 ▼ -1.39 7,300 7,200 7,200 40 288,000
01/09/2020 7,300 0.60 ▲ 8.22 6,700 7,300 6,600 2,960 21,608,000
31/08/2020 6,700 -0.10 ▼ -1.49 6,800 6,700 6,400 60 402,000
28/08/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
27/08/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 300 2,040,000
26/08/2020 6,800 0.10 ▲ 1.47 6,700 6,800 6,800 50 340,000
25/08/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 100 670,000
24/08/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,300 13,000 87,100,000
21/08/2020 6,700 0.30 ▲ 4.48 6,400 6,700 6,700 100 670,000
20/08/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
19/08/2020 6,400 0.00 ■■ 0.00 6,400 6,600 5,900 520 3,328,000
18/08/2020 6,400 -0.10 ▼ -1.56 6,500 6,600 6,400 30 192,000
17/08/2020 6,500 0.20 ▲ 3.08 6,300 6,500 6,500 500 3,250,000
14/08/2020 6,300 -0.30 ▼ -4.76 6,600 6,600 6,300 260 1,638,000
13/08/2020 6,600 0.30 ▲ 4.55 6,300 6,600 6,400 3,100 20,460,000
12/08/2020 6,300 0.00 ■■ 0.00 6,300 6,400 6,000 580 3,654,000
11/08/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
10/08/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
07/08/2020 6,300 -0.10 ▼ -1.59 6,400 6,400 6,300 1,200 7,560,000
06/08/2020 6,400 -0.10 ▼ -1.56 6,500 6,400 5,900 20 128,000
05/08/2020 6,500 0.50 ▲ 7.69 6,000 6,500 6,500 50 325,000
04/08/2020 6,000 -0.50 ▼ -8.33 6,500 6,500 6,000 120 720,000
03/08/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 200 1,300,000
31/07/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
30/07/2020 6,500 0.30 ▲ 4.62 6,200 6,500 6,500 2,500 16,250,000
29/07/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 360 2,520,000
28/07/2020 7,000 0.10 ▲ 1.43 6,900 7,000 6,900 1,600 11,200,000
27/07/2020 6,900 -0.10 ▼ -1.45 7,000 6,900 6,900 1,500 10,350,000
24/07/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
23/07/2020 7,000 -0.10 ▼ -1.43 7,100 7,000 6,600 2,700 18,900,000
22/07/2020 7,100 -0.10 ▼ -1.41 7,200 7,100 6,700 240 1,704,000
21/07/2020 7,200 -0.50 ▼ -6.94 7,700 7,600 7,000 560 4,032,000
20/07/2020 7,700 0.00 ■■ 0.00 7,700 8,400 7,700 110 847,000
17/07/2020 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
16/07/2020 7,700 0.70 ▲ 9.09 7,000 7,700 7,000 60 462,000
15/07/2020 7,000 0.10 ▲ 1.43 6,900 7,000 7,000 340 2,380,000
14/07/2020 6,900 -0.10 ▼ -1.45 7,000 7,000 6,900 1,600 11,040,000
13/07/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,400 9,800,000
10/07/2020 7,000 -0.10 ▼ -1.43 7,100 7,300 7,000 460 3,220,000
09/07/2020 7,100 -0.60 ▼ -8.45 7,700 7,200 7,000 570 4,047,000
08/07/2020 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
07/07/2020 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
06/07/2020 7,700 0.20 ▲ 2.60 7,500 7,700 6,900 640 4,928,000
03/07/2020 7,500 -0.20 ▼ -2.67 7,700 7,500 7,000 2,600 19,500,000
02/07/2020 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
01/07/2020 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
30/06/2020 7,700 -7.70 ▼ -100.00 7,200 0 0 0 0
29/06/2020 7,700 0.50 ▲ 6.49 7,200 7,700 7,700 10 77,000
26/06/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
25/06/2020 7,200 -0.30 ▼ -4.17 7,500 7,300 7,200 200 1,440,000
24/06/2020 7,500 0.20 ▲ 2.67 7,300 7,500 7,100 1,400 10,500,000
23/06/2020 7,300 -0.40 ▼ -5.48 7,700 7,300 7,200 3,200 23,360,000
22/06/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 100 770,000
19/06/2020 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
18/06/2020 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
17/06/2020 7,700 -0.80 ▼ -10.39 8,500 7,700 7,700 10 77,000
16/06/2020 8,500 0.60 ▲ 7.06 7,900 8,500 8,500 10 85,000
12/06/2020 7,900 0.70 ▲ 8.86 7,200 7,900 7,900 10 79,000
11/06/2020 7,200 -0.70 ▼ -9.72 7,900 8,500 7,200 680 4,896,000
10/06/2020 7,900 0.70 ▲ 8.86 7,200 7,900 7,900 10 79,000
09/06/2020 7,200 0.60 ▲ 8.33 6,600 7,200 7,000 140 1,008,000
08/06/2020 6,600 -0.70 ▼ -10.61 7,300 7,200 6,600 300 1,980,000
06/06/2020 7,300 0.40 ▲ 5.48 6,900 7,300 6,300 130 949,000
05/06/2020 7,300 0.40 ▲ 5.48 6,900 7,300 6,300 130 949,000
04/06/2020 6,900 -0.10 ▼ -1.45 7,000 7,700 6,900 280 1,932,000
03/06/2020 7,000 0.60 ▲ 8.57 6,400 7,000 7,000 300 2,100,000
02/06/2020 6,400 -0.50 ▼ -7.81 6,900 7,300 6,400 20 128,000
01/06/2020 6,900 0.60 ▲ 8.70 6,300 6,900 6,300 520 3,588,000
31/05/2020 6,300 -0.70 ▼ -11.11 7,000 7,600 6,300 20 126,000
29/05/2020 6,300 -0.70 ▼ -11.11 7,000 7,600 6,300 20 126,000
28/05/2020 7,000 0.10 ▲ 1.43 6,900 7,400 6,800 370 2,590,000
27/05/2020 6,900 0.10 ▲ 1.45 6,800 7,400 6,700 710 4,899,000
26/05/2020 6,800 0.10 ▲ 1.47 6,700 7,200 6,800 420 2,856,000
25/05/2020 6,700 0.60 ▲ 8.96 6,100 6,700 6,400 470 3,149,000
24/05/2020 6,100 -0.40 ▼ -6.56 6,500 6,100 6,100 10 61,000
22/05/2020 6,100 -0.40 ▼ -6.56 6,500 6,100 6,100 10 61,000
21/05/2020 6,500 0.00 ■■ 0.00 6,500 6,500 5,900 20 130,000
20/05/2020 6,500 0.00 ■■ 0.00 6,500 7,100 5,900 660 4,290,000
19/05/2020 6,500 0.40 ▲ 6.15 6,100 6,500 6,500 10 65,000
18/05/2020 6,100 0.10 ▲ 1.64 6,000 6,500 6,100 120 732,000
17/05/2020 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 10 60,000
15/05/2020 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 10 60,000
14/05/2020 5,500 -0.60 ▼ -10.91 6,100 5,500 5,500 10 55,000
13/05/2020 6,100 -0.30 ▼ -4.92 6,400 6,600 6,100 770 4,697,000
12/05/2020 6,100 -0.30 ▼ -4.92 6,400 6,600 6,100 770 4,697,000
11/05/2020 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 450 2,880,000
10/05/2020 6,400 0.20 ▲ 3.13 6,200 6,500 5,600 560 3,584,000
08/05/2020 6,400 0.20 ▲ 3.13 6,200 6,500 5,600 560 3,584,000
07/05/2020 6,200 -0.10 ▼ -1.61 6,300 6,400 6,200 150 930,000
06/05/2020 6,300 -0.40 ▼ -6.35 6,700 6,300 6,200 110 693,000
05/05/2020 6,700 0.40 ▲ 5.97 6,300 6,700 5,800 30 201,000
04/05/2020 6,300 0.50 ▲ 7.94 5,800 6,300 5,700 360 2,268,000
01/05/2020 5,800 0.10 ▲ 1.72 5,700 6,200 5,800 290 1,682,000
30/04/2020 5,800 0.10 ▲ 1.72 5,700 6,200 5,800 290 1,682,000
29/04/2020 5,800 0.10 ▲ 1.72 5,700 6,200 5,800 290 1,682,000
28/04/2020 5,700 -0.40 ▼ -7.02 6,100 6,200 5,700 200 1,140,000
27/04/2020 6,100 -0.10 ▼ -1.64 6,200 6,500 5,600 30 183,000
26/04/2020 6,200 -0.10 ▼ -1.61 6,300 6,900 6,000 550 3,410,000
24/04/2020 6,200 -0.10 ▼ -1.61 6,300 6,900 6,000 550 3,410,000
23/04/2020 6,300 0.50 ▲ 7.94 5,800 6,300 6,100 410 2,583,000
22/04/2020 5,800 -0.50 ▼ -8.62 6,300 5,800 5,800 10 58,000
21/04/2020 6,300 -0.70 ▼ -11.11 7,000 6,400 6,300 820 5,166,000
20/04/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
19/04/2020 7,000 0.40 ▲ 5.71 6,600 7,100 6,900 310 2,170,000
17/04/2020 7,000 0.40 ▲ 5.71 6,600 7,100 6,900 310 2,170,000
16/04/2020 6,600 0.40 ▲ 6.06 6,200 6,700 6,200 230 1,518,000
15/04/2020 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 1,130 7,006,000
14/04/2020 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 180 1,080,000
13/04/2020 5,500 -0.50 ▼ -9.09 6,000 5,500 5,500 10 55,000
12/04/2020 6,000 0.00 ■■ 0.00 6,000 6,100 5,400 340 2,040,000
10/04/2020 6,000 0.00 ■■ 0.00 6,000 6,100 5,400 340 2,040,000
09/04/2020 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
08/04/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 540 3,240,000
07/04/2020 6,000 0.20 ▲ 3.33 5,800 6,300 6,000 20 120,000
06/04/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
05/04/2020 5,800 0.10 ▲ 1.72 5,700 6,000 5,800 150 870,000
03/04/2020 5,800 0.10 ▲ 1.72 5,700 6,000 5,800 150 870,000
02/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 500 2,850,000
01/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 500 2,850,000
31/03/2020 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
30/03/2020 5,700 -0.60 ▼ -10.53 6,300 5,700 5,700 50 285,000
27/03/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
26/03/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
25/03/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
23/03/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
20/03/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
19/03/2020 6,300 -0.20 ▼ -3.17 6,500 6,300 6,300 50 315,000
18/03/2020 6,500 0.20 ▲ 3.08 6,300 6,500 5,700 130 845,000
17/03/2020 6,300 0.50 ▲ 7.94 5,800 6,300 5,300 370 2,331,000
16/03/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
13/03/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
12/03/2020 5,800 -0.50 ▼ -8.62 6,300 6,900 5,800 2,600 15,080,000
11/03/2020 6,300 0.00 ■■ 0.00 6,300 6,300 5,700 2,900 18,270,000
10/03/2020 6,300 -0.60 ▼ -9.52 6,900 6,300 6,300 10 63,000
09/03/2020 6,900 -0.10 ▼ -1.45 7,000 6,900 6,300 250 1,725,000
06/03/2020 7,000 0.10 ▲ 1.43 6,900 7,000 7,000 20 140,000
05/03/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
02/03/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
27/02/2020 6,900 0.60 ▲ 8.70 6,300 6,900 6,900 700 4,830,000
26/02/2020 6,300 0.20 ▲ 3.17 6,100 6,700 5,500 30 189,000
25/02/2020 6,100 -0.50 ▼ -8.20 6,600 6,100 6,100 100 610,000
24/02/2020 6,600 -0.70 ▼ -10.61 7,300 6,600 6,600 10 66,000
21/02/2020 7,300 0.10 ▲ 1.37 7,200 7,300 7,200 700 5,110,000
20/02/2020 7,200 0.60 ▲ 8.33 6,600 7,200 6,600 130 936,000
19/02/2020 6,600 -0.70 ▼ -10.61 7,300 6,600 6,600 10 66,000
17/02/2020 7,300 0.50 ▲ 6.85 6,800 7,300 7,300 100 730,000
15/02/2020 6,800 0.60 ▲ 8.82 6,200 6,800 6,400 210 1,428,000
14/02/2020 6,800 0.60 ▲ 8.82 6,200 6,800 6,400 210 1,428,000
13/02/2020 6,200 -0.50 ▼ -8.06 6,700 6,200 6,200 10 62,000
12/02/2020 6,700 0.60 ▲ 8.96 6,100 6,700 6,200 70 469,000
11/02/2020 6,100 -0.40 ▼ -6.56 6,500 7,100 6,100 90 549,000
10/02/2020 6,500 -0.10 ▼ -1.54 6,600 7,100 6,500 20 130,000
09/02/2020 6,600 0.60 ▲ 9.09 6,000 6,600 6,600 10 66,000
07/02/2020 6,600 0.60 ▲ 9.09 6,000 6,600 6,600 10 66,000
06/02/2020 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
05/02/2020 6,000 -0.10 ▼ -1.67 6,100 6,000 6,000 10 60,000
04/02/2020 6,100 -0.20 ▼ -3.28 6,300 6,100 6,100 10 61,000
03/02/2020 6,300 0.10 ▲ 1.59 6,200 6,800 6,000 150 945,000
02/02/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 330 2,046,000
31/01/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 330 2,046,000
30/01/2020 6,200 -0.40 ▼ -6.45 6,600 6,200 6,200 10 62,000
29/01/2020 6,600 -0.70 ▼ -10.61 7,300 7,600 6,600 320 2,112,000
28/01/2020 6,600 -0.70 ▼ -10.61 7,300 7,600 6,600 320 2,112,000
27/01/2020 6,600 -0.70 ▼ -10.61 7,300 7,600 6,600 320 2,112,000
26/01/2020 6,600 -0.70 ▼ -10.61 7,300 7,600 6,600 320 2,112,000
24/01/2020 6,600 -0.70 ▼ -10.61 7,300 7,600 6,600 320 2,112,000
23/01/2020 6,600 -0.70 ▼ -10.61 7,300 7,600 6,600 320 2,112,000
22/01/2020 6,600 -0.70 ▼ -10.61 7,300 7,600 6,600 320 2,112,000
21/01/2020 7,300 0.60 ▲ 8.22 6,700 7,300 7,300 100 730,000
20/01/2020 6,700 0.60 ▲ 8.96 6,100 6,700 6,700 100 670,000
17/01/2020 6,100 -0.60 ▼ -9.84 7,400 7,300 6,100 500 3,050,000
16/01/2020 6,700 -0.70 ▼ -10.45 7,400 6,700 6,700 900 6,030,000
15/01/2020 7,400 -0.80 ▼ -10.81 8,200 7,400 7,400 100 740,000
13/01/2020 8,200 0.70 ▲ 8.54 7,500 8,200 8,200 10 82,000
10/01/2020 7,500 0.60 ▲ 8.00 6,900 7,500 7,500 10 75,000
09/01/2020 6,900 0.60 ▲ 8.70 6,300 6,900 6,500 40 276,000
08/01/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
07/01/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 70 441,000
06/01/2020 6,300 0.20 ▲ 3.17 6,100 6,300 6,200 1,500 9,450,000
02/01/2020 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 70 427,000
31/12/2019 6,100 -0.10 ▼ -1.64 6,200 6,100 6,100 100 610,000
30/12/2019 6,200 -0.10 ▼ -1.61 6,300 6,200 6,200 10 62,000
27/12/2019 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
26/12/2019 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
24/12/2019 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
23/12/2019 6,300 -0.10 ▼ -1.59 6,400 6,300 6,200 60 378,000
20/12/2019 6,400 0.40 ▲ 6.25 6,000 6,400 6,400 10 64,000
19/12/2019 6,000 0.30 ▲ 5.00 5,700 6,200 6,000 200 1,200,000
18/12/2019 5,700 -0.10 ▼ -1.75 5,800 6,300 5,700 410 2,337,000
17/12/2019 5,800 0.20 ▲ 3.45 5,600 6,100 5,800 200 1,160,000
16/12/2019 5,600 -0.20 ▼ -3.57 5,800 6,300 5,600 2,100 11,760,000
13/12/2019 5,800 -0.60 ▼ -10.34 6,400 6,300 5,800 1,100 6,380,000
12/12/2019 6,400 -0.10 ▼ -1.56 6,500 6,400 6,400 50 320,000
11/12/2019 6,500 0.40 ▲ 6.15 6,100 6,600 6,500 60 390,000
10/12/2019 6,100 0.50 ▲ 8.20 5,600 6,100 6,100 50 305,000
09/12/2019 5,600 -0.60 ▼ -10.71 6,200 6,300 5,600 1,700 9,520,000
06/12/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 90 558,000
05/12/2019 6,200 0.20 ▲ 3.23 6,000 6,200 6,100 450 2,790,000
04/12/2019 6,000 0.10 ▲ 1.67 5,900 6,100 6,000 3,600 21,600,000
03/12/2019 5,900 -0.30 ▼ -5.08 6,200 5,900 5,900 50 295,000
02/12/2019 6,200 0.20 ▲ 3.23 6,000 6,600 6,200 1,400 8,680,000
29/11/2019 6,000 -0.40 ▼ -6.67 6,400 6,400 6,000 3,300 19,800,000
28/11/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 4,300 27,520,000
27/11/2019 6,400 0.30 ▲ 4.69 6,100 6,700 6,100 6,500 41,600,000
26/11/2019 6,100 -0.60 ▼ -9.84 6,700 7,300 6,100 700 4,270,000
25/11/2019 6,700 0.20 ▲ 2.99 6,500 7,100 6,700 50 335,000
22/11/2019 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
21/11/2019 6,500 -0.60 ▼ -9.23 7,100 6,500 6,500 300 1,950,000
20/11/2019 7,100 -0.60 ▼ -8.45 7,700 7,100 7,100 20 142,000
19/11/2019 7,700 0.70 ▲ 9.09 7,000 7,700 7,700 100 770,000
18/11/2019 7,000 -0.30 ▼ -4.29 7,300 7,900 7,000 500 3,500,000
15/11/2019 7,300 -0.10 ▼ -1.37 7,400 8,000 7,300 70 511,000
14/11/2019 7,400 0.60 ▲ 8.11 6,800 7,400 7,100 3,100 22,940,000
13/11/2019 6,800 -0.70 ▼ -10.29 7,500 7,000 6,800 4,700 31,960,000
12/11/2019 7,500 -0.80 ▼ -10.67 8,300 8,200 7,500 4,400 33,000,000
11/11/2019 8,300 -0.10 ▼ -1.20 8,400 8,300 8,300 100 830,000
08/11/2019 8,400 -0.50 ▼ -5.95 8,900 8,400 8,400 10 84,000
07/11/2019 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
06/11/2019 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
05/11/2019 8,900 -0.90 ▼ -10.11 9,800 9,500 8,900 6,200 55,180,000
04/11/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
01/11/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
31/10/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
30/10/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
29/10/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
28/10/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
25/10/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
24/10/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
23/10/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
22/10/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
21/10/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
18/10/2019 9,800 0.60 ▲ 6.12 9,200 9,800 9,300 170 1,666,000
17/10/2019 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
16/10/2019 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
15/10/2019 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
14/10/2019 9,200 -0.80 ▼ -8.70 10,000 10,000 9,200 6,100 56,120,000
11/10/2019 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
10/10/2019 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 180 1,800,000
09/10/2019 9,900 0.90 ▲ 9.09 9,000 9,900 9,900 1,900 18,810,000
08/10/2019 9,000 -0.20 ▼ -2.22 9,200 9,000 9,000 10 90,000
07/10/2019 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
04/10/2019 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
03/10/2019 9,200 -0.70 ▼ -7.61 9,900 9,200 9,200 100 920,000
02/10/2019 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
01/10/2019 9,900 0.90 ▲ 9.09 9,000 9,900 9,900 180 1,782,000
30/09/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 450 4,050,000
27/09/2019 9,000 -1.00 ▼ -11.11 10,000 9,000 9,000 100 900,000
26/09/2019 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
25/09/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,000 330 3,300,000
24/09/2019 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
23/09/2019 10,000 0.90 ▲ 9.00 9,100 10,000 9,800 820 8,200,000
20/09/2019 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
19/09/2019 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
18/09/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1,000 9,100,000
17/09/2019 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
16/09/2019 9,100 -0.70 ▼ -7.69 9,800 9,100 9,100 10 91,000
13/09/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
12/09/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
11/09/2019 9,800 0.30 ▲ 3.06 9,500 9,800 9,800 10 98,000
10/09/2019 9,500 0.80 ▲ 8.42 8,700 9,500 9,500 10 95,000
09/09/2019 8,700 -0.90 ▼ -10.34 9,600 9,600 8,700 530 4,611,000
06/09/2019 9,600 -0.40 ▼ -4.17 10,000 9,600 9,600 100 960,000
05/09/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
03/09/2019 10,000 -0.50 ▼ -5.00 10,500 10,000 10,000 860 8,600,000
28/08/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 30 315,000
26/08/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 90 945,000
20/08/2019 10,500 0.30 ▲ 2.86 10,200 10,600 10,500 380 3,990,000
19/08/2019 10,200 -0.80 ▼ -7.84 11,000 10,200 10,200 10 102,000
16/08/2019 11,000 -1.20 ▼ -10.91 12,200 11,100 11,000 760 8,360,000
15/08/2019 12,200 -1.30 ▼ -10.66 13,500 12,200 12,200 10 122,000
05/08/2019 13,500 1.20 ▲ 8.89 12,300 13,500 13,500 10 135,000
02/08/2019 12,300 1.10 ▲ 8.94 11,200 12,300 12,300 10 123,000
15/07/2019 11,200 0.60 ▲ 5.36 10,600 11,200 11,200 70 784,000
09/07/2019 11,800 -0.60 ▼ -5.08 12,400 12,100 11,800 860 10,148,000
04/07/2019 12,400 0.30 ▲ 2.42 12,100 12,400 12,400 20 248,000
02/07/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 20 242,000
01/07/2019 12,100 0.10 ▲ 0.83 12,000 12,100 12,100 110 1,331,000
26/06/2019 12,000 -0.10 ▼ -0.83 12,100 12,000 12,000 10 120,000
17/06/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 80 968,000
16/06/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 80 968,000
14/06/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 80 968,000
04/06/2019 12,100 0.10 ▲ 0.83 12,000 12,100 12,100 70 847,000
03/06/2019 12,100 0.10 ▲ 0.83 12,000 12,100 12,100 70 847,000
16/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 40 480,000
15/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 40 480,000
14/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 40 480,000
12/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 40 480,000
27/03/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20 240,000
25/03/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 200 2,400,000
20/03/2019 12,000 -0.70 ▼ -5.83 12,700 12,600 12,000 570 6,840,000
19/03/2019 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 1,010 12,827,000
13/03/2019 12,700 -1.40 ▼ -11.02 14,100 12,700 12,700 160 2,032,000
12/03/2019 14,100 -1.50 ▼ -10.64 15,600 14,100 14,100 30 423,000
11/03/2019 15,600 -1.70 ▼ -10.90 17,300 15,600 15,600 10 156,000
18/02/2019 17,300 1.50 ▲ 8.67 15,800 17,300 17,300 10 173,000
13/02/2019 13,600 -1.30 ▼ -9.56 14,900 13,600 13,600 90 1,224,000
25/01/2019 14,900 0.60 ▲ 4.03 14,300 14,900 14,900 10 149,000
24/01/2019 14,300 1.00 ▲ 6.99 13,300 14,300 14,300 10,000 143,000,000
23/01/2019 13,300 -1.40 ▼ -10.53 14,700 16,100 13,300 30,000 399,000,000
22/01/2019 14,700 1.30 ▲ 8.84 13,400 14,700 14,700 10,000 147,000,000
21/01/2019 13,400 0.40 ▲ 2.99 13,000 13,400 13,400 10,000 134,000,000
19/01/2019 13,000 0.60 ▲ 4.62 12,400 13,000 13,000 10,000 130,000,000
02/01/2019 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
28/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
27/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
26/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
25/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
24/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
21/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
20/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
19/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
18/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
17/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
14/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
13/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
12/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
11/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
10/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
07/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
06/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
05/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
04/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
03/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
29/11/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
28/11/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
27/11/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
26/11/2018 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 100 1,140,000
23/11/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
22/11/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
21/11/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
20/11/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
19/11/2018 11,400 -1.20 ▼ -10.53 12,600 11,400 11,400 3,000 34,200,000
16/11/2018 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
15/11/2018 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
14/11/2018 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
13/11/2018 12,600 0.90 ▲ 7.14 11,700 12,600 12,600 100 1,260,000
12/11/2018 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
09/11/2018 11,700 0.80 ▲ 6.84 10,900 11,700 11,700 100 1,170,000
08/11/2018 10,900 0.20 ▲ 1.83 10,700 10,900 10,600 300 3,270,000
07/11/2018 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
06/11/2018 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
05/11/2018 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
02/11/2018 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
01/11/2018 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
31/10/2018 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
30/10/2018 10,700 0.20 ▲ 1.87 10,500 10,700 10,700 200 2,140,000
29/10/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
26/10/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
25/10/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
24/10/2018 10,500 -0.40 ▼ -3.81 10,900 10,700 10,500 6,000 63,000,000
23/10/2018 10,900 0.40 ▲ 3.67 10,500 10,900 10,900 100 1,090,000
22/10/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
19/10/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
18/10/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
17/10/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
16/10/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
15/10/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
12/10/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
11/10/2018 10,500 -0.30 ▼ -2.86 10,800 10,500 10,500 200 2,100,000
10/10/2018 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
09/10/2018 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
08/10/2018 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
05/10/2018 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
04/10/2018 10,800 0.50 ▲ 4.63 10,300 10,800 10,800 100 1,080,000
03/10/2018 10,300 -0.20 ▼ -1.94 10,500 11,500 10,300 2,100 21,630,000
02/10/2018 10,500 0.60 ▲ 5.71 9,900 10,800 10,500 800 8,400,000
01/10/2018 9,900 -0.90 ▼ -9.09 10,800 9,900 9,900 100 990,000
28/09/2018 10,800 0.90 ▲ 8.33 9,900 10,800 10,800 1,700 18,360,000
27/09/2018 9,900 -1.10 ▼ -11.11 11,000 9,900 9,900 100 990,000
26/09/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
25/09/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
24/09/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
21/09/2018 11,000 1.00 ▲ 9.09 10,000 11,000 11,000 100 1,100,000
20/09/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
19/09/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
18/09/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
17/09/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
14/09/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
13/09/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
12/09/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
11/09/2018 10,000 -1.00 ▼ -10.00 11,000 10,000 10,000 100 1,000,000
10/09/2018 11,000 1.00 ▲ 9.09 10,000 11,000 11,000 11,100 122,100,000
07/09/2018 10,000 -1.00 ▼ -10.00 11,000 10,000 10,000 100 1,000,000
06/09/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
05/09/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
04/09/2018 11,000 1.00 ▲ 9.09 10,000 11,000 11,000 6,600 72,600,000
31/08/2018 10,000 -0.40 ▼ -4.00 10,400 10,000 10,000 100 1,000,000
30/08/2018 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
29/08/2018 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
28/08/2018 10,400 -10.40 ▼ -100.00 9,500 0 0 0 0
27/08/2018 10,400 0.90 ▲ 8.65 9,500 10,400 10,400 100 1,040,000
24/08/2018 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
23/08/2018 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
22/08/2018 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
21/08/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
20/08/2018 9,500 -0.70 ▼ -7.37 10,200 11,000 9,500 5,500 52,250,000
17/08/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
16/08/2018 10,200 0.10 ▲ 0.98 10,100 11,100 10,200 1,100 11,220,000
15/08/2018 10,100 -0.90 ▼ -8.91 11,000 10,100 10,100 100 1,010,000
14/08/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
13/08/2018 11,000 1.00 ▲ 9.09 10,000 11,000 11,000 11,800 129,800,000
10/08/2018 10,000 -1.00 ▼ -10.00 11,000 10,000 10,000 100 1,000,000
09/08/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
08/08/2018 11,000 0.30 ▲ 2.73 10,700 11,000 11,000 100 1,100,000
07/08/2018 12,000 0.30 ▲ 2.50 11,700 12,800 12,000 300 3,600,000
06/08/2018 11,700 -1.30 ▼ -11.11 13,000 11,700 11,700 100 1,170,000
03/08/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
02/08/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
01/08/2018 13,000 -0.70 ▼ -5.38 13,700 14,700 12,400 400 5,200,000
31/07/2018 13,700 1.10 ▲ 8.03 12,600 13,700 13,700 100 1,370,000
30/07/2018 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
27/07/2018 12,600 0.10 ▲ 0.79 12,500 13,600 12,400 900 11,340,000
26/07/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
25/07/2018 12,500 -1.10 ▼ -8.80 13,600 12,600 12,500 3,500 43,750,000
24/07/2018 13,600 -1.50 ▼ -11.03 15,100 13,600 13,600 100 1,360,000
23/07/2018 15,100 -15.10 ▼ -100.00 15,100 0 0 0 0
20/07/2018 15,100 -15.10 ▼ -100.00 15,100 0 0 0 0
19/07/2018 15,100 -15.10 ▼ -100.00 15,100 0 0 0 0
18/07/2018 15,100 -15.10 ▼ -100.00 15,100 0 0 0 0
17/07/2018 15,100 -15.10 ▼ -100.00 15,100 0 0 0 0
16/07/2018 15,100 -15.10 ▼ -100.00 15,100 0 0 0 0
13/07/2018 15,100 -0.10 ▼ -0.66 15,200 15,100 15,100 100 1,510,000
12/07/2018 15,200 -15.20 ▼ -100.00 15,200 0 0 0 0
11/07/2018 15,200 -15.20 ▼ -100.00 15,200 0 0 0 0
10/07/2018 15,200 -15.20 ▼ -100.00 15,200 0 0 0 0
09/07/2018 15,200 0.80 ▲ 5.26 14,400 15,200 15,200 100 1,520,000
06/07/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
05/07/2018 14,400 0.40 ▲ 2.78 14,000 14,400 14,400 100 1,440,000
04/07/2018 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
03/07/2018 14,000 0.20 ▲ 1.43 13,800 14,000 14,000 100 1,400,000
29/06/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
28/06/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
27/06/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
26/06/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
25/06/2018 13,000 1.10 ▲ 8.46 11,900 13,000 12,000 23,500 305,500,000
22/06/2018 11,900 -1.30 ▼ -10.92 13,200 11,900 11,900 100 1,190,000
21/06/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
20/06/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
19/06/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
18/06/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
15/06/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
14/06/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
13/06/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
12/06/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
11/06/2018 13,200 1.20 ▲ 9.09 12,000 13,200 12,400 14,000 184,800,000
08/06/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
07/06/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
06/06/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
05/06/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
04/06/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
01/06/2018 12,000 -0.50 ▼ -4.17 12,500 12,000 12,000 100 1,200,000
31/05/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
30/05/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
29/05/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
28/05/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
25/05/2018 12,500 -0.40 ▼ -3.20 12,900 12,500 12,100 700 8,750,000
24/05/2018 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
23/05/2018 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
22/05/2018 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,100 14,190,000
21/05/2018 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
18/05/2018 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
17/05/2018 12,900 0.20 ▲ 1.55 12,700 12,900 12,900 100 1,290,000
16/05/2018 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 5,400 68,580,000
15/05/2018 12,700 -12.70 ▼ -100.00 12,700 0 0 0 0
14/05/2018 12,700 -12.70 ▼ -100.00 12,700 0 0 0 0
11/05/2018 12,700 -1.20 ▼ -9.45 13,900 12,700 12,700 100 1,270,000
10/05/2018 13,900 -13.90 ▼ -100.00 13,900 0 0 0 0
09/05/2018 13,900 -13.90 ▼ -100.00 13,900 0 0 0 0
08/05/2018 13,900 0.90 ▲ 6.47 13,000 13,900 13,900 100 1,390,000
07/05/2018 13,000 0.50 ▲ 3.85 12,500 13,000 13,000 300 3,900,000
04/05/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
03/05/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
02/05/2018 12,500 -0.50 ▼ -4.00 13,000 12,500 12,500 100 1,250,000
27/04/2018 13,000 0.10 ▲ 0.77 12,900 13,000 12,000 2,100 27,300,000
26/04/2018 12,900 -0.10 ▼ -0.78 13,000 12,900 12,900 1,000 12,900,000
24/04/2018 13,000 1.00 ▲ 7.69 12,000 13,000 13,000 400 5,200,000
23/04/2018 12,000 -0.30 ▼ -2.50 12,300 12,700 12,000 400 4,800,000
20/04/2018 12,300 -0.60 ▼ -4.88 12,900 13,400 12,300 500 6,150,000
19/04/2018 12,900 -0.50 ▼ -3.88 13,400 13,400 12,400 13,600 175,440,000
18/04/2018 13,400 -13.40 ▼ -100.00 13,400 0 0 0 0
13/04/2018 12,600 -0.70 ▼ -5.56 13,300 12,600 12,600 100 1,260,000
12/04/2018 13,300 -0.10 ▼ -0.75 13,400 13,300 12,600 400 5,320,000
11/04/2018 13,400 0.70 ▲ 5.22 12,700 13,400 13,400 500 6,700,000
10/04/2018 12,700 0.10 ▲ 0.79 12,600 12,700 12,700 100 1,270,000
09/04/2018 12,600 0.10 ▲ 0.79 12,500 13,200 12,600 1,600 20,160,000
06/04/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
05/04/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
04/04/2018 12,500 0.10 ▲ 0.80 12,400 12,500 11,200 800 10,000,000
03/04/2018 12,400 -12.40 ▼ -100.00 12,400 0 0 0 0
02/04/2018 12,400 -12.40 ▼ -100.00 12,400 0 0 0 0
30/03/2018 12,400 -12.40 ▼ -100.00 12,400 0 0 0 0
29/03/2018 12,400 -12.40 ▼ -100.00 12,400 0 0 0 0
28/03/2018 12,400 -12.40 ▼ -100.00 12,400 0 0 0 0
27/03/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 200 2,480,000
26/03/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 1,400 17,360,000
23/03/2018 12,400 -12.40 ▼ -100.00 12,400 0 0 0 0
22/03/2018 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 400 4,960,000
21/03/2018 12,400 0.40 ▲ 3.23 12,000 12,400 12,400 200 2,480,000
20/03/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
19/03/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
16/03/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
15/03/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
14/03/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
13/03/2018 12,000 0.10 ▲ 0.83 11,900 12,000 12,000 3,200 38,400,000
12/03/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
09/03/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1,100 13,090,000
08/03/2018 11,900 -0.60 ▼ -5.04 12,500 11,900 11,500 200 2,380,000
07/03/2018 12,500 -0.80 ▼ -6.40 13,300 13,000 12,500 34,900 436,250,000
06/03/2018 13,300 0.30 ▲ 2.26 13,000 13,300 11,700 300 3,990,000
05/03/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
02/03/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
01/03/2018 13,000 -0.30 ▼ -2.31 13,300 13,200 13,000 5,000 65,000,000
28/02/2018 13,300 -1.40 ▼ -10.53 14,700 13,300 13,300 11,800 156,940,000
27/02/2018 14,700 -1.50 ▼ -10.20 16,200 14,700 14,700 100 1,470,000
26/02/2018 16,200 -1.80 ▼ -11.11 18,000 19,500 16,200 400 6,480,000
22/02/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
21/02/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
13/02/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
12/02/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
09/02/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
08/02/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
07/02/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
06/02/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
05/02/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
02/02/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
01/02/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
31/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
30/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
29/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
26/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
25/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
24/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
23/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
22/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
19/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
18/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
17/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
16/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
15/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
12/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
11/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
10/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
09/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
08/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
05/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
04/01/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
03/01/2018 18,000 0.60 ▲ 3.33 17,400 18,000 18,000 100 1,800,000
02/01/2018 17,400 0.60 ▲ 3.45 16,800 17,400 17,000 600 10,440,000
29/12/2017 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
28/12/2017 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
27/12/2017 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
26/12/2017 16,800 1.50 ▲ 8.93 15,300 16,800 14,200 1,700 28,560,000
25/12/2017 15,300 -15.30 ▼ -100.00 15,300 0 0 0 0
22/12/2017 15,300 -15.30 ▼ -100.00 15,300 0 0 0 0
21/12/2017 15,300 -0.40 ▼ -2.61 15,700 15,300 15,300 200 3,060,000
20/12/2017 15,700 -15.70 ▼ -100.00 15,700 0 0 0 0
19/12/2017 15,700 -15.70 ▼ -100.00 15,700 0 0 0 0
18/12/2017 15,700 -15.70 ▼ -100.00 15,700 0 0 0 0
15/12/2017 15,700 -15.70 ▼ -100.00 15,700 0 0 0 0
14/12/2017 15,700 -15.70 ▼ -100.00 15,700 0 0 0 0
13/12/2017 15,700 -15.70 ▼ -100.00 15,700 0 0 0 0
12/12/2017 15,700 -15.70 ▼ -100.00 15,700 0 0 0 0
11/12/2017 15,700 0.00 ■■ 0.00 0 0 0 0 0
08/12/2017 15,700 1.30 ▲ 9.03 15,800 15,800 15,700 600 9,420,000
07/12/2017 14,400 -1.50 ▼ -9.43 14,400 14,400 14,400 7,000 100,800,000
06/12/2017 15,900 0.20 ▲ 1.27 15,900 15,900 15,900 100 1,590,000
05/12/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
04/12/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
01/12/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
30/11/2017 15,700 0.20 ▲ 1.29 15,700 15,700 15,700 100 1,570,000
29/11/2017 15,500 0.90 ▲ 6.16 15,500 15,500 15,500 100 1,550,000
28/11/2017 14,600 0.20 ▲ 1.39 14,600 14,600 14,600 100 1,460,000
27/11/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
24/11/2017 14,400 -1.10 ▼ -7.10 14,400 14,400 14,400 1,000 14,400,000
23/11/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
22/11/2017 15,500 1.00 ▲ 6.90 15,500 15,500 15,500 100 1,550,000
21/11/2017 14,500 -0.70 ▼ -4.61 14,500 14,500 14,500 100 1,450,000
20/11/2017 15,200 -0.50 ▼ -3.18 15,200 15,200 15,200 100 1,520,000
17/11/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 100 1,570,000
16/11/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
15/11/2017 15,700 0.20 ▲ 1.29 15,000 15,700 15,000 1,100 17,270,000
14/11/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
13/11/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
10/11/2017 15,500 1.00 ▲ 6.90 15,500 15,500 15,500 100 1,550,000
09/11/2017 14,500 -1.40 ▼ -8.81 15,000 15,000 14,500 1,400 20,300,000
08/11/2017 15,900 0.30 ▲ 1.92 15,900 15,900 15,900 100 1,590,000
07/11/2017 15,600 -0.20 ▼ -1.27 15,000 15,600 14,500 1,600 24,960,000
06/11/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
03/11/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
02/11/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
01/11/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
31/10/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
30/10/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
27/10/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
26/10/2017 15,800 0.40 ▲ 2.60 15,800 15,800 15,800 100 1,580,000
25/10/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
24/10/2017 15,400 0.10 ▲ 0.65 16,700 16,700 15,300 1,600 24,640,000
23/10/2017 15,300 0.00 ■■ 0.00 16,700 16,700 15,300 5,100 78,030,000
20/10/2017 15,300 -1.40 ▼ -8.38 15,800 15,800 15,300 33,500 512,550,000
19/10/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
18/10/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
17/10/2017 16,700 0.40 ▲ 2.45 16,700 16,700 16,700 100 1,670,000
16/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
13/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
12/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
11/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
10/10/2017 16,300 -0.70 ▼ -4.12 15,500 16,300 15,500 4,100 66,830,000
09/10/2017 17,000 1.00 ▲ 6.25 17,000 17,000 17,000 100 1,700,000
06/10/2017 16,000 0.00 ■■ 0.00 15,500 16,000 15,500 3,700 59,200,000
05/10/2017 16,000 -0.80 ▼ -4.76 16,000 16,000 16,000 100 1,600,000
04/10/2017 16,800 0.60 ▲ 3.70 16,800 16,800 16,800 100 1,680,000
03/10/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
02/10/2017 16,200 0.10 ▲ 0.62 16,200 16,200 16,200 100 1,620,000
29/09/2017 16,100 0.10 ▲ 0.63 16,100 16,100 16,100 100 1,610,000
28/09/2017 16,000 0.50 ▲ 3.23 16,200 16,200 15,500 3,200 51,200,000
27/09/2017 15,500 -0.70 ▼ -4.32 15,500 15,500 15,500 10,000 155,000,000
26/09/2017 16,200 0.30 ▲ 1.89 16,500 16,500 15,600 1,300 21,060,000
25/09/2017 15,900 -0.10 ▼ -0.62 16,000 16,000 15,700 11,100 176,490,000
22/09/2017 16,000 -0.60 ▼ -3.61 16,000 16,000 16,000 100 1,600,000
21/09/2017 16,600 -0.30 ▼ -1.78 16,000 16,600 16,000 6,900 114,540,000
20/09/2017 16,900 0.00 ■■ 0.00 16,000 16,900 16,000 6,400 108,160,000
19/09/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
18/09/2017 16,900 0.20 ▲ 1.20 16,500 16,900 16,500 500 8,450,000
15/09/2017 16,700 0.60 ▲ 3.73 17,200 17,200 16,700 400 6,680,000
14/09/2017 16,100 -1.00 ▼ -5.85 16,100 16,100 16,100 5,000 80,500,000
13/09/2017 17,100 -0.20 ▼ -1.16 16,200 17,100 16,100 16,200 277,020,000
12/09/2017 17,300 -0.20 ▼ -1.14 16,000 17,300 16,000 2,700 46,710,000
11/09/2017 17,500 1.10 ▲ 6.71 16,000 17,500 16,000 3,000 52,500,000
08/09/2017 16,400 -0.10 ▼ -0.61 17,500 17,500 16,100 1,100 18,040,000
07/09/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
06/09/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
05/09/2017 16,500 -0.50 ▼ -2.94 16,200 16,500 16,000 11,000 181,500,000
01/09/2017 17,000 0.90 ▲ 5.59 16,000 17,000 16,000 12,100 205,700,000
31/08/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
30/08/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
29/08/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
28/08/2017 16,100 0.00 ■■ 0.00 14,600 16,100 14,600 400 6,440,000
25/08/2017 16,100 -0.20 ▼ -1.23 15,000 16,100 15,000 1,700 27,370,000
24/08/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
23/08/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
22/08/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
21/08/2017 16,300 -0.10 ▼ -0.61 16,300 16,300 16,300 100 1,630,000
18/08/2017 16,400 -0.10 ▼ -0.61 17,000 17,400 16,400 400 6,560,000
17/08/2017 16,500 0.30 ▲ 1.85 17,000 17,400 16,500 500 8,250,000
16/08/2017 16,200 -1.40 ▼ -7.95 16,200 16,200 16,200 200 3,240,000
15/08/2017 17,600 1.30 ▲ 7.98 17,000 17,600 17,000 200 3,520,000
14/08/2017 16,300 -1.00 ▼ -5.78 17,500 18,700 16,300 1,300 21,190,000
11/08/2017 17,300 0.70 ▲ 4.22 17,800 17,800 16,000 4,500 77,850,000
10/08/2017 16,600 0.60 ▲ 3.75 16,600 16,600 16,600 100 1,660,000
09/08/2017 16,000 -0.40 ▼ -2.44 16,000 16,000 16,000 3,000 48,000,000
08/08/2017 16,400 -0.10 ▼ -0.61 17,000 18,000 16,400 300 4,920,000
07/08/2017 16,500 -0.70 ▼ -4.07 16,000 16,500 16,000 2,100 34,650,000
04/08/2017 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
03/08/2017 17,200 -0.30 ▼ -1.71 16,000 17,200 16,000 5,100 87,720,000
02/08/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
01/08/2017 17,500 1.20 ▲ 7.36 17,000 17,500 17,000 200 3,500,000
31/07/2017 16,300 1.00 ▲ 6.54 15,400 16,300 15,400 1,300 21,190,000
28/07/2017 15,300 0.00 ■■ 0.00 16,000 16,500 15,300 2,700 41,310,000
27/07/2017 15,300 0.30 ▲ 2.00 15,100 16,000 15,000 2,500 38,250,000
26/07/2017 15,000 -0.10 ▼ -0.66 15,000 15,000 15,000 200 3,000,000
25/07/2017 15,100 0.60 ▲ 4.14 15,100 15,100 15,100 100 1,510,000
24/07/2017 14,500 -0.90 ▼ -5.84 14,500 14,500 14,500 1,000 14,500,000
21/07/2017 15,400 -0.10 ▼ -0.65 15,700 15,700 14,500 1,900 29,260,000
20/07/2017 15,500 0.40 ▲ 2.65 16,500 16,500 15,100 2,700 41,850,000
19/07/2017 15,100 0.70 ▲ 4.86 15,100 15,100 15,100 175 2,642,500
18/07/2017 14,400 0.70 ▲ 5.11 14,800 14,800 13,700 900 12,960,000
17/07/2017 13,700 0.10 ▲ 0.74 13,700 13,700 13,700 1,100 15,070,000
14/07/2017 13,600 0.00 ■■ 0.00 13,500 13,600 13,500 2,100 28,560,000
13/07/2017 13,600 0.10 ▲ 0.74 13,500 13,600 13,500 11,900 161,840,000
12/07/2017 13,500 0.10 ▲ 0.75 13,500 13,500 13,500 100 1,350,000
11/07/2017 13,400 0.20 ▲ 1.52 13,500 13,500 13,400 3,000 40,200,000
10/07/2017 13,200 -0.40 ▼ -2.94 14,300 14,300 13,200 5,213 68,811,600
07/07/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 100 1,360,000
06/07/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
05/07/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
04/07/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
03/07/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 100 1,360,000
30/06/2017 13,600 0.10 ▲ 0.74 13,600 13,600 13,600 100 1,360,000
29/06/2017 13,500 0.10 ▲ 0.75 13,600 13,600 13,500 600 8,100,000
28/06/2017 13,400 -0.10 ▼ -0.74 13,400 13,400 13,400 5,000 67,000,000
27/06/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,100 14,850,000
26/06/2017 13,500 0.20 ▲ 1.50 13,300 13,500 13,300 10,900 147,150,000
23/06/2017 13,300 0.10 ▲ 0.76 13,100 13,300 13,100 15,100 200,830,000
22/06/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
21/06/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
20/06/2017 13,200 0.00 ■■ 0.00 12,900 13,200 12,900 1,300 17,160,000
19/06/2017 13,200 0.20 ▲ 1.54 13,200 13,200 13,200 100 1,320,000
16/06/2017 13,000 -0.20 ▼ -1.52 12,900 13,200 12,900 2,200 28,600,000
15/06/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
14/06/2017 13,200 0.20 ▲ 1.54 13,200 13,200 13,000 1,700 22,440,000
13/06/2017 13,000 -0.10 ▼ -0.76 13,000 13,100 13,000 21,800 283,400,000
12/06/2017 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 4,100 53,710,000
09/06/2017 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 2,000 26,200,000
08/06/2017 13,100 0.10 ▲ 0.77 13,200 13,200 13,000 2,300 30,130,000
07/06/2017 13,000 -0.10 ▼ -0.76 13,100 13,100 13,000 12,300 159,900,000
06/06/2017 13,100 -0.20 ▼ -1.50 13,000 13,100 13,000 600 7,860,000
05/06/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 100 1,330,000
02/06/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
01/06/2017 13,300 0.30 ▲ 2.31 13,800 13,800 12,900 11,900 158,270,000
31/05/2017 13,000 0.20 ▲ 1.56 12,900 13,000 12,900 20,625 268,125,000
30/05/2017 12,800 -0.20 ▼ -1.54 12,900 12,900 12,800 9,100 116,480,000
29/05/2017 13,000 -0.10 ▼ -0.76 12,800 13,000 12,800 5,100 66,300,000
26/05/2017 13,100 0.10 ▲ 0.77 13,000 13,200 12,900 13,000 170,300,000
25/05/2017 13,000 0.30 ▲ 2.36 12,700 13,000 12,700 16,100 209,300,000
24/05/2017 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 1,200 15,240,000
23/05/2017 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
22/05/2017 12,700 0.10 ▲ 0.79 13,000 13,000 12,700 2,200 27,940,000
19/05/2017 12,600 -0.40 ▼ -3.08 12,700 12,900 12,600 9,410 118,566,000
18/05/2017 13,000 0.00 ■■ 0.00 14,200 14,200 13,000 600 7,800,000
17/05/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
16/05/2017 13,000 0.20 ▲ 1.56 13,000 13,000 12,800 300 3,900,000
15/05/2017 12,800 -1.40 ▼ -9.86 13,100 13,100 12,700 6,900 88,320,000
09/05/2017 14,300 0.10 ▲ 0.70 14,100 14,300 14,100 9,900 141,570,000
08/05/2017 14,200 0.00 ■■ 0.00 14,300 14,300 14,200 1,700 24,140,000
05/05/2017 14,200 0.10 ▲ 0.71 14,200 14,200 14,200 100 1,420,000
04/05/2017 14,100 0.00 ■■ 0.00 14,100 14,200 14,100 8,337 117,551,700
03/05/2017 14,100 0.00 ■■ 0.00 14,000 14,100 14,000 16,000 225,600,000
28/04/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
27/04/2017 14,100 -0.20 ▼ -1.40 14,000 14,100 14,000 4,500 63,450,000
26/04/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
25/04/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 2,550 36,465,000
24/04/2017 14,300 0.50 ▲ 3.62 13,600 14,300 13,600 76,600 1,095,380,000
21/04/2017 13,800 0.20 ▲ 1.47 13,600 13,800 13,600 700 9,660,000
20/04/2017 13,600 0.20 ▲ 1.49 13,400 13,800 13,400 4,400 59,840,000
19/04/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
18/04/2017 13,400 0.30 ▲ 2.29 13,400 13,400 13,400 100 1,340,000
17/04/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
14/04/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
13/04/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
12/04/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
11/04/2017 13,100 -0.40 ▼ -2.96 13,100 13,100 13,100 500 6,550,000
10/04/2017 13,500 0.20 ▲ 1.50 13,500 13,500 13,500 1,000 13,500,000
07/04/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
05/04/2017 13,300 0.00 ■■ 0.00 13,200 13,300 13,200 10,300 136,990,000
04/04/2017 13,300 -0.50 ▼ -3.62 13,800 13,800 13,300 10,130 134,729,000
03/04/2017 13,800 0.60 ▲ 4.55 13,200 13,800 13,200 200 2,760,000
31/03/2017 13,200 0.10 ▲ 0.76 13,200 13,200 13,200 2,500 33,000,000
30/03/2017 13,100 0.10 ▲ 0.77 13,200 13,200 13,100 1,500 19,650,000
29/03/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 11,600 150,800,000
28/03/2017 13,000 -0.20 ▼ -1.52 13,000 13,000 13,000 2,000 26,000,000
27/03/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
24/03/2017 13,200 0.20 ▲ 1.54 13,200 13,200 13,200 2,000 26,400,000
23/03/2017 13,000 -0.70 ▼ -5.11 12,900 13,000 12,900 3,100 40,300,000
22/03/2017 13,700 0.70 ▲ 5.38 13,700 13,700 13,700 100 1,370,000
21/03/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
20/03/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
17/03/2017 13,000 0.20 ▲ 1.56 12,800 13,000 12,800 2,000 26,000,000
16/03/2017 12,800 -0.10 ▼ -0.78 12,300 12,800 12,300 1,300 16,640,000
15/03/2017 12,900 0.50 ▲ 4.03 12,900 12,900 12,900 100 1,290,000
14/03/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
13/03/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 10,000 124,000,000
10/03/2017 12,400 -0.10 ▼ -0.80 12,900 12,900 12,400 10,100 125,240,000
09/03/2017 12,500 0.20 ▲ 1.63 12,300 12,500 12,300 500 6,250,000
08/03/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
07/03/2017 12,300 -0.20 ▼ -1.60 12,500 12,500 12,300 5,100 62,730,000
06/03/2017 12,500 0.10 ▲ 0.81 12,500 12,500 12,500 9,800 122,500,000
03/03/2017 12,400 -0.10 ▼ -0.80 12,400 12,400 12,400 700 8,680,000
02/03/2017 12,500 0.20 ▲ 1.63 12,200 12,500 12,200 3,600 45,000,000
01/03/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 4,000 49,200,000
28/02/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
27/02/2017 12,300 0.10 ▲ 0.82 12,300 12,700 12,300 1,000 12,300,000
24/02/2017 12,200 -0.30 ▼ -2.40 12,400 12,400 12,200 4,000 48,800,000
23/02/2017 12,500 0.00 ■■ 0.00 12,200 12,500 12,200 1,000 12,500,000
22/02/2017 12,500 0.00 ■■ 0.00 12,400 12,900 12,400 2,960 37,000,000
21/02/2017 12,500 0.00 ■■ 0.00 12,600 12,600 12,500 10,700 133,750,000
20/02/2017 12,500 0.30 ▲ 2.46 12,000 12,500 12,000 3,600 45,000,000
17/02/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,200 14,640,000
16/02/2017 12,200 -0.20 ▼ -1.61 12,300 12,300 12,200 5,000 61,000,000
15/02/2017 12,400 -0.10 ▼ -0.80 12,500 12,500 12,400 8,200 101,680,000
14/02/2017 12,500 0.00 ■■ 0.00 12,200 12,500 12,200 300 3,750,000
13/02/2017 12,500 0.20 ▲ 1.63 12,100 12,500 11,900 4,630 57,875,000
10/02/2017 12,300 0.20 ▲ 1.65 12,500 12,500 12,300 5,100 62,730,000
09/02/2017 12,100 -0.50 ▼ -3.97 12,100 12,100 12,100 100 1,210,000
08/02/2017 12,600 -0.10 ▼ -0.79 12,700 12,700 11,500 2,600 32,760,000
07/02/2017 12,700 0.50 ▲ 4.10 12,300 12,700 12,300 1,150 14,605,000
06/02/2017 12,200 0.10 ▲ 0.83 12,300 12,500 12,200 900 10,980,000
03/02/2017 12,100 -0.70 ▼ -5.47 12,100 12,100 12,100 100 1,210,000
02/02/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 70 896,000
25/01/2017 12,800 0.30 ▲ 2.40 12,800 12,800 12,800 100 1,280,000
24/01/2017 12,500 0.60 ▲ 5.04 12,700 12,700 12,500 5,100 63,750,000
23/01/2017 11,900 -0.60 ▼ -4.80 11,900 11,900 11,900 100 1,190,000
20/01/2017 12,500 0.40 ▲ 3.31 13,300 13,300 12,500 4,000 50,000,000
19/01/2017 12,100 0.10 ▲ 0.83 12,100 12,100 12,100 100 1,210,000
18/01/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50 600,000
17/01/2017 12,000 0.10 ▲ 0.84 13,000 13,000 12,000 200 2,400,000
16/01/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 200 2,380,000
13/01/2017 11,900 -0.10 ▼ -0.83 12,600 12,600 11,900 200 2,380,000
12/01/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
11/01/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
10/01/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
09/01/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
06/01/2017 12,000 -0.30 ▼ -2.44 12,000 12,000 12,000 500 6,000,000
05/01/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 100 1,230,000
04/01/2017 12,300 0.00 ■■ 0.00 12,800 12,800 12,300 200 2,460,000
03/01/2017 12,300 0.60 ▲ 5.13 12,300 12,300 12,300 3,900 47,970,000
30/12/2016 11,700 0.30 ▲ 2.63 11,700 11,700 11,700 100 1,170,000
29/12/2016 11,400 -0.10 ▼ -0.87 11,400 11,400 11,400 100 1,140,000
28/12/2016 11,500 -1.00 ▼ -8.00 11,500 11,500 11,500 100 1,150,000
27/12/2016 12,500 1.00 ▲ 8.70 12,500 12,500 12,500 200 2,500,000
26/12/2016 11,500 -0.10 ▼ -0.86 11,500 11,900 11,400 10,500 120,750,000
23/12/2016 11,600 0.00 ■■ 0.00 12,300 12,300 11,600 200 2,320,000
22/12/2016 11,600 -0.10 ▼ -0.85 11,700 11,700 11,600 5,000 58,000,000
21/12/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 100 1,170,000
20/12/2016 11,700 -0.80 ▼ -6.40 11,700 11,700 11,700 3,000 35,100,000
19/12/2016 12,500 0.80 ▲ 6.84 12,500 12,500 12,500 100 1,250,000
16/12/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
15/12/2016 11,700 -0.50 ▼ -4.10 11,700 11,700 11,700 100 1,170,000
14/12/2016 12,200 -0.90 ▼ -6.87 11,800 12,200 11,800 10,300 125,660,000
13/12/2016 13,100 0.80 ▲ 6.50 13,100 13,100 13,100 100 1,310,000
12/12/2016 12,300 0.20 ▲ 1.65 12,000 12,300 12,000 300 3,690,000
09/12/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
08/12/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
07/12/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
06/12/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
05/12/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
02/12/2016 12,100 0.00 ■■ 0.00 13,300 13,300 12,100 1,100 13,310,000
01/12/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
30/11/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 200 2,420,000
29/11/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
28/11/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 1,000 12,100,000
25/11/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
24/11/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 4,500 54,450,000
23/11/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
22/11/2016 12,100 -0.20 ▼ -1.63 12,200 12,200 12,100 1,900 22,990,000
21/11/2016 12,300 0.20 ▲ 1.65 12,100 12,300 12,100 1,300 15,990,000
18/11/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
17/11/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 75 907,500
16/11/2016 12,100 -0.20 ▼ -1.63 12,100 12,100 12,100 6,875 83,187,500
15/11/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 400 4,920,000
14/11/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
11/11/2016 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
10/11/2016 12,300 -0.10 ▼ -0.81 12,000 12,300 12,000 13,700 168,510,000
09/11/2016 12,400 0.00 ■■ 0.00 12,100 12,400 12,000 10,100 125,240,000
08/11/2016 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
07/11/2016 12,400 0.20 ▲ 1.64 12,400 12,400 12,400 400 4,960,000
04/11/2016 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
03/11/2016 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
02/11/2016 12,200 0.10 ▲ 0.83 12,200 12,200 12,200 100 1,220,000
01/11/2016 12,100 -0.20 ▼ -1.63 12,200 12,200 12,100 9,500 114,950,000
31/10/2016 12,300 -0.40 ▼ -3.15 12,300 12,300 12,300 2,700 33,210,000
28/10/2016 12,700 -0.20 ▼ -1.55 12,700 12,700 12,100 10,300 130,810,000
27/10/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
26/10/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
25/10/2016 12,900 0.00 ■■ 0.00 14,000 14,000 12,900 200 2,580,000
24/10/2016 12,900 0.60 ▲ 4.88 12,300 12,900 12,300 1,800 23,220,000
21/10/2016 12,300 -0.40 ▼ -3.15 12,300 12,300 12,300 2,000 24,600,000
20/10/2016 12,700 -0.10 ▼ -0.78 12,500 12,700 12,500 7,325 93,027,500
19/10/2016 12,800 0.10 ▲ 0.79 12,300 12,800 12,300 200 2,560,000
18/10/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 100 1,270,000
17/10/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 100 1,270,000
14/10/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
13/10/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
12/10/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
11/10/2016 12,700 0.00 ■■ 0.00 12,300 12,700 12,200 5,100 64,770,000
10/10/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 300 3,810,000
07/10/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
06/10/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 100 1,270,000
05/10/2016 12,700 0.10 ▲ 0.79 12,300 12,700 12,300 4,000 50,800,000
04/10/2016 12,600 0.00 ■■ 0.00 12,400 12,600 12,400 2,100 26,460,000
03/10/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 700 8,820,000
30/09/2016 12,600 -1.00 ▼ -7.35 12,500 12,600 12,500 5,600 70,560,000
29/09/2016 13,600 -1.50 ▼ -9.93 13,600 13,600 13,600 400 5,440,000
28/09/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
27/09/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 50 755,000
26/09/2016 15,100 -0.10 ▼ -0.66 13,700 15,100 13,700 400 6,040,000
23/09/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
22/09/2016 15,200 -1.60 ▼ -9.52 15,200 15,200 15,200 900 13,680,000
21/09/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
20/09/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
19/09/2016 16,800 1.40 ▲ 9.09 16,800 16,800 16,800 100 1,680,000
16/09/2016 15,400 1.40 ▲ 10.00 15,400 15,400 15,400 100 1,540,000
15/09/2016 14,000 1.20 ▲ 9.38 14,000 14,000 14,000 100 1,400,000
14/09/2016 12,800 -0.10 ▼ -0.78 12,800 12,800 12,800 100 1,280,000
13/09/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
12/09/2016 12,900 0.10 ▲ 0.78 12,600 12,900 12,600 1,100 14,190,000
09/09/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
08/09/2016 12,800 0.10 ▲ 0.79 13,900 13,900 12,800 1,050 13,440,000
07/09/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
06/09/2016 12,700 -0.10 ▼ -0.78 12,400 12,700 12,400 1,000 12,700,000
05/09/2016 12,800 0.00 ■■ 0.00 12,300 12,800 12,200 3,100 39,680,000
01/09/2016 12,800 0.20 ▲ 1.59 12,300 12,800 12,300 1,200 15,360,000
31/08/2016 12,600 0.20 ▲ 1.61 12,600 12,600 12,600 100 1,260,000
30/08/2016 12,400 0.00 ■■ 0.00 12,600 12,600 12,400 4,200 52,080,000
29/08/2016 12,400 -0.90 ▼ -6.77 12,500 12,500 12,400 13,200 163,680,000
26/08/2016 13,300 -0.20 ▼ -1.48 13,300 13,300 13,300 500 6,650,000
25/08/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
24/08/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
23/08/2016 13,500 -0.30 ▼ -2.17 12,500 13,500 12,500 19,575 264,262,500
22/08/2016 13,800 0.80 ▲ 6.15 13,000 13,800 13,000 11,100 153,180,000
19/08/2016 13,000 0.30 ▲ 2.36 12,700 13,000 12,700 7,500 97,500,000
18/08/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 75 952,500
17/08/2016 12,700 0.40 ▲ 3.25 12,700 12,700 12,700 400 5,080,000
16/08/2016 12,300 -0.20 ▼ -1.60 12,500 12,500 12,300 12,000 147,600,000
15/08/2016 12,500 0.00 ■■ 0.00 12,600 12,600 12,500 8,600 107,500,000
12/08/2016 12,500 -0.20 ▼ -1.57 12,500 12,500 12,500 1,050 13,125,000
11/08/2016 12,700 -0.30 ▼ -2.31 12,500 12,700 12,500 1,100 13,970,000
10/08/2016 13,000 0.50 ▲ 4.00 12,500 13,000 12,500 200 2,600,000
09/08/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 800 10,000,000
08/08/2016 12,500 0.00 ■■ 0.00 12,100 12,500 12,000 11,100 138,750,000
05/08/2016 12,500 0.40 ▲ 3.31 12,400 12,500 12,000 25,000 312,500,000
04/08/2016 12,100 -0.40 ▼ -3.20 12,500 12,500 12,100 26,975 326,397,500
03/08/2016 12,500 0.10 ▲ 0.81 12,500 12,500 12,400 6,100 76,250,000
02/08/2016 12,400 -0.10 ▼ -0.80 12,400 12,400 12,400 5,150 63,860,000
01/08/2016 12,500 0.00 ■■ 0.00 12,500 13,000 12,500 11,850 148,125,000
29/07/2016 12,500 -0.60 ▼ -4.58 12,500 12,800 12,500 10,000 125,000,000
28/07/2016 13,100 -0.20 ▼ -1.50 13,100 13,100 13,100 325 4,257,500
27/07/2016 13,300 0.00 ■■ 0.00 13,000 13,300 13,000 6,300 83,790,000
26/07/2016 13,300 -0.30 ▼ -2.21 13,100 13,300 13,000 1,900 25,270,000
25/07/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
22/07/2016 13,600 -0.10 ▼ -0.73 13,600 13,600 13,600 300 4,080,000
21/07/2016 13,700 -0.30 ▼ -2.14 13,700 13,700 13,700 1,300 17,810,000
20/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
19/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
18/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 200 2,800,000
15/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
14/07/2016 14,000 0.00 ■■ 0.00 13,500 14,000 13,500 5,400 75,600,000
13/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
12/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 200 2,800,000
11/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
08/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500 7,000,000
07/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 12,600 11,200 156,800,000
06/07/2016 14,000 -1.00 ▼ -6.67 14,000 14,000 13,600 14,300 200,200,000
05/07/2016 15,000 1.00 ▲ 7.14 15,000 15,000 15,000 100 1,500,000
04/07/2016 14,000 -0.20 ▼ -1.41 14,000 14,000 13,100 2,100 29,400,000
01/07/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
30/06/2016 14,200 -1.10 ▼ -7.19 14,200 14,200 14,200 100 1,420,000
29/06/2016 15,300 1.30 ▲ 9.29 15,300 15,300 15,300 100 1,530,000
28/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
27/06/2016 14,000 -0.10 ▼ -0.71 15,300 15,300 14,000 4,200 58,800,000
24/06/2016 14,100 0.00 ■■ 0.00 14,200 14,200 13,500 13,800 194,580,000
23/06/2016 14,100 -0.70 ▼ -4.73 14,000 14,100 14,000 3,300 46,530,000
22/06/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
21/06/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
20/06/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
17/06/2016 14,800 0.80 ▲ 5.71 14,800 14,800 14,800 100 1,480,000
16/06/2016 14,000 0.00 ■■ 0.00 13,500 14,000 13,500 4,200 58,800,000
15/06/2016 14,000 0.00 ■■ 0.00 12,700 14,000 12,700 200 2,800,000
14/06/2016 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 24,600 344,400,000
13/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
10/06/2016 14,000 0.10 ▲ 0.72 15,000 15,000 14,000 5,900 82,600,000
09/06/2016 13,900 0.10 ▲ 0.72 13,900 13,900 13,900 1,300 18,070,000
08/06/2016 13,800 0.30 ▲ 2.22 14,000 14,000 13,500 9,900 136,620,000
07/06/2016 13,500 -0.50 ▼ -3.57 13,500 13,500 13,500 1,000 13,500,000
06/06/2016 14,000 -0.50 ▼ -3.45 14,000 14,000 14,000 4,000 56,000,000
03/06/2016 14,500 1.10 ▲ 8.21 13,400 14,500 13,300 10,100 146,450,000
02/06/2016 16,800 0.20 ▲ 1.20 16,500 16,800 16,500 11,300 189,840,000
01/06/2016 16,600 -0.20 ▼ -1.19 16,500 16,600 16,200 3,800 63,080,000
31/05/2016 16,800 0.10 ▲ 0.60 16,800 16,800 16,800 300 5,040,000
30/05/2016 16,700 0.40 ▲ 2.45 16,300 16,700 16,300 10,600 177,020,000
27/05/2016 16,300 0.00 ■■ 0.00 16,600 17,000 16,300 12,000 195,600,000
26/05/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 2,200 35,860,000
25/05/2016 16,300 -0.10 ▼ -0.61 16,300 16,300 16,200 12,000 195,600,000
24/05/2016 16,400 -0.10 ▼ -0.61 16,500 16,500 16,100 3,200 52,480,000
23/05/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
20/05/2016 16,500 0.30 ▲ 1.85 16,200 16,800 16,200 13,000 214,500,000
19/05/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
18/05/2016 16,200 0.30 ▲ 1.89 16,200 16,300 16,100 13,600 220,320,000
17/05/2016 15,900 -0.40 ▼ -2.45 15,900 15,900 15,900 100 1,590,000
16/05/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
13/05/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
12/05/2016 16,300 0.30 ▲ 1.88 16,300 16,300 16,300 100 1,630,000
11/05/2016 16,000 0.00 ■■ 0.00 15,800 16,000 15,800 5,100 81,600,000
10/05/2016 16,000 0.20 ▲ 1.27 15,800 16,000 15,800 20,800 332,800,000
09/05/2016 15,800 -0.10 ▼ -0.63 15,800 15,800 15,800 1,700 26,860,000
06/05/2016 15,900 -0.10 ▼ -0.62 15,900 15,900 15,800 9,700 154,230,000
05/05/2016 16,000 -0.30 ▼ -1.84 16,200 16,200 15,800 19,900 318,400,000
04/05/2016 16,300 -0.20 ▼ -1.21 16,300 16,300 16,300 700 11,410,000
29/04/2016 16,500 0.20 ▲ 1.23 16,500 16,500 16,500 100 1,650,000
28/04/2016 16,300 0.20 ▲ 1.24 16,200 16,300 16,200 2,400 39,120,000
27/04/2016 16,100 0.00 ■■ 0.00 16,200 16,200 15,900 3,500 56,350,000
26/04/2016 16,100 -0.10 ▼ -0.62 16,100 16,100 16,100 1,500 24,150,000
25/04/2016 16,200 -0.20 ▼ -1.22 16,200 16,200 16,200 9,500 153,900,000
22/04/2016 16,400 0.30 ▲ 1.86 16,500 16,500 16,400 1,000 16,400,000
21/04/2016 16,100 0.10 ▲ 0.63 16,100 16,100 16,100 4,000 64,400,000
20/04/2016 16,000 -0.10 ▼ -0.62 15,800 16,100 15,700 24,900 398,400,000
19/04/2016 16,100 -0.10 ▼ -0.62 15,800 16,100 15,800 2,200 35,420,000
15/04/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
14/04/2016 16,200 -0.10 ▼ -0.61 15,900 16,200 15,800 11,400 184,680,000
13/04/2016 16,300 0.30 ▲ 1.88 16,300 16,300 16,300 100 1,630,000
12/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
11/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 400 6,400,000
08/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 4,000 64,000,000
07/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
06/04/2016 16,000 0.20 ▲ 1.27 15,800 16,000 15,800 5,900 94,400,000
05/04/2016 15,800 -0.10 ▼ -0.63 15,800 15,800 15,800 600 9,480,000
04/04/2016 15,900 -0.10 ▼ -0.62 16,200 16,200 15,900 11,100 176,490,000
01/04/2016 16,000 0.00 ■■ 0.00 15,800 16,000 15,800 11,900 190,400,000
31/03/2016 16,000 0.30 ▲ 1.91 16,000 16,000 16,000 200 3,200,000
30/03/2016 15,700 -0.30 ▼ -1.88 16,000 16,000 15,700 1,500 23,550,000
29/03/2016 16,000 0.20 ▲ 1.27 16,000 16,000 16,000 2,000 32,000,000
28/03/2016 15,800 -0.30 ▼ -1.86 15,800 16,100 15,600 18,700 295,460,000
25/03/2016 16,100 0.10 ▲ 0.63 15,800 16,100 15,800 300 4,830,000
24/03/2016 16,000 -0.10 ▼ -0.62 15,900 16,000 15,900 3,100 49,600,000
23/03/2016 16,100 -0.90 ▼ -5.29 16,100 16,100 16,000 11,300 181,930,000
22/03/2016 17,000 1.00 ▲ 6.25 16,000 17,000 16,000 20,400 346,800,000
21/03/2016 16,000 0.10 ▲ 0.63 15,900 16,000 15,900 1,400 22,400,000
18/03/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
17/03/2016 15,900 -0.10 ▼ -0.62 16,000 16,000 15,900 3,200 50,880,000
16/03/2016 16,000 0.10 ▲ 0.63 16,100 16,100 16,000 2,900 46,400,000
15/03/2016 15,900 -0.10 ▼ -0.62 15,900 15,900 15,900 500 7,950,000
14/03/2016 16,000 0.10 ▲ 0.63 15,900 16,100 15,900 3,000 48,000,000
11/03/2016 15,900 -0.20 ▼ -1.24 16,000 16,000 15,900 3,700 58,830,000
10/03/2016 16,100 0.10 ▲ 0.63 16,100 16,100 16,100 1,000 16,100,000
09/03/2016 16,000 0.10 ▲ 0.63 16,000 16,000 16,000 300 4,800,000
08/03/2016 15,900 0.00 ■■ 0.00 15,900 16,000 15,900 4,500 71,550,000
07/03/2016 15,900 0.00 ■■ 0.00 15,800 15,900 15,800 2,100 33,390,000
04/03/2016 15,900 0.20 ▲ 1.27 15,900 15,900 15,900 1,000 15,900,000
03/03/2016 15,700 -0.20 ▼ -1.26 15,700 15,700 15,700 500 7,850,000
02/03/2016 15,900 -0.10 ▼ -0.62 15,900 15,900 15,900 100 1,590,000
01/03/2016 16,000 0.10 ▲ 0.63 16,000 16,000 16,000 100 1,600,000
29/02/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
26/02/2016 15,900 0.40 ▲ 2.58 15,500 15,900 15,500 10,400 165,360,000
25/02/2016 15,500 -0.30 ▼ -1.90 15,500 15,500 15,500 2,100 32,550,000
24/02/2016 15,800 0.00 ■■ 0.00 15,700 15,800 15,700 4,100 64,780,000
23/02/2016 15,800 0.10 ▲ 0.64 15,400 15,800 15,400 1,800 28,440,000
22/02/2016 15,700 -0.10 ▼ -0.63 15,700 15,700 15,700 5,800 91,060,000
19/02/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 500 7,900,000
18/02/2016 15,800 -0.10 ▼ -0.63 15,800 15,800 15,800 1,000 15,800,000
17/02/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 3,100 49,290,000
16/02/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
15/02/2016 15,900 0.30 ▲ 1.92 15,800 15,900 15,800 300 4,770,000
05/02/2016 15,600 -0.30 ▼ -1.89 16,100 16,100 15,600 1,100 17,160,000
04/02/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
03/02/2016 15,900 0.00 ■■ 0.00 15,600 15,900 15,600 1,100 17,490,000
02/02/2016 15,900 0.40 ▲ 2.58 15,900 15,900 15,900 100 1,590,000
01/02/2016 15,500 -0.40 ▼ -2.52 16,100 16,100 15,500 2,700 41,850,000
29/01/2016 15,900 0.00 ■■ 0.00 16,100 16,100 15,900 2,100 33,390,000
28/01/2016 15,900 0.00 ■■ 0.00 15,500 15,900 15,500 2,500 39,750,000
27/01/2016 15,900 0.60 ▲ 3.92 15,900 15,900 15,900 500 7,950,000
26/01/2016 15,300 -0.50 ▼ -3.16 15,800 15,800 15,300 1,300 19,890,000
25/01/2016 15,800 0.80 ▲ 5.33 15,900 15,900 15,800 700 11,060,000
22/01/2016 15,000 0.40 ▲ 2.74 15,000 15,000 14,800 5,900 88,500,000
21/01/2016 14,600 -0.80 ▼ -5.19 14,900 14,900 14,400 18,700 273,020,000
20/01/2016 15,400 -0.20 ▼ -1.28 15,600 15,600 15,000 15,000 231,000,000
19/01/2016 15,600 0.60 ▲ 4.00 15,600 15,600 15,600 1,100 17,160,000
18/01/2016 15,000 -0.80 ▼ -5.06 15,700 15,700 15,000 14,500 217,500,000
15/01/2016 15,800 0.00 ■■ 0.00 15,600 15,800 15,400 15,600 246,480,000
14/01/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 2,100 33,180,000
13/01/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 4,100 64,780,000
12/01/2016 15,800 -0.20 ▼ -1.25 15,800 15,800 15,700 9,100 143,780,000
11/01/2016 16,000 -0.20 ▼ -1.23 16,000 16,000 16,000 500 8,000,000
08/01/2016 16,200 0.20 ▲ 1.25 16,200 16,200 16,200 100 1,620,000
07/01/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
06/01/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
05/01/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
04/01/2016 16,000 0.10 ▲ 0.63 15,800 16,000 15,800 1,200 19,200,000
31/12/2015 15,900 -0.10 ▼ -0.62 16,000 16,000 15,900 1,000 15,900,000
30/12/2015 16,000 0.10 ▲ 0.63 16,000 16,000 16,000 100 1,600,000
29/12/2015 15,900 -0.10 ▼ -0.62 15,900 15,900 15,900 300 4,770,000
28/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
25/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
24/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
23/12/2015 16,000 0.10 ▲ 0.63 15,900 16,000 15,900 1,100 17,600,000
22/12/2015 15,900 0.20 ▲ 1.27 15,900 15,900 15,900 100 1,590,000
21/12/2015 15,700 -0.10 ▼ -0.63 15,700 15,700 15,700 1,000 15,700,000
18/12/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
17/12/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,700 26,860,000
16/12/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 3,100 48,980,000
15/12/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 200 3,160,000
14/12/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 3,000 47,400,000
11/12/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 6,900 109,020,000
10/12/2015 15,800 -0.10 ▼ -0.63 15,900 15,900 15,800 10,200 161,160,000
09/12/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 1,200 19,080,000
08/12/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 1,000 15,900,000
07/12/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 400 6,360,000
04/12/2015 15,900 -0.10 ▼ -0.62 15,800 15,900 15,800 25,600 407,040,000
03/12/2015 16,000 0.10 ▲ 0.63 15,100 16,000 15,100 6,900 110,400,000
02/12/2015 15,900 -0.10 ▼ -0.62 15,900 15,900 15,900 600 9,540,000
01/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
30/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,500 24,000,000
27/11/2015 16,000 -0.20 ▼ -1.23 15,900 16,000 15,800 2,000 32,000,000
26/11/2015 16,200 0.10 ▲ 0.62 15,900 16,200 15,900 2,400 38,880,000
25/11/2015 16,100 0.20 ▲ 1.26 15,900 16,200 15,900 6,100 98,210,000
24/11/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,800 10,500 166,950,000
23/11/2015 15,900 -0.30 ▼ -1.85 16,200 16,200 15,800 25,100 399,090,000
20/11/2015 16,200 0.30 ▲ 1.89 16,000 16,200 16,000 1,200 19,440,000
19/11/2015 15,900 -0.10 ▼ -0.62 16,000 16,000 15,900 3,200 50,880,000
18/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 600 9,600,000
17/11/2015 16,000 0.10 ▲ 0.63 15,900 16,000 15,900 6,000 96,000,000
16/11/2015 15,900 -0.10 ▼ -0.62 15,900 16,000 15,900 11,900 189,210,000
13/11/2015 16,000 0.00 ■■ 0.00 16,300 16,300 16,000 9,400 150,400,000
12/11/2015 16,000 0.00 ■■ 0.00 16,000 16,200 16,000 28,500 456,000,000
11/11/2015 16,000 0.00 ■■ 0.00 16,000 16,200 16,000 10,700 171,200,000
10/11/2015 16,000 -0.30 ▼ -1.84 16,200 16,200 16,000 13,700 219,200,000
09/11/2015 16,300 0.20 ▲ 1.24 16,100 16,300 16,000 9,600 156,480,000
06/11/2015 16,100 0.00 ■■ 0.00 16,000 16,200 15,900 21,600 347,760,000
05/11/2015 16,100 -0.30 ▼ -1.83 16,200 16,300 16,100 22,800 367,080,000
04/11/2015 16,400 0.00 ■■ 0.00 16,500 16,600 16,300 17,300 283,720,000
03/11/2015 16,400 -0.30 ▼ -1.80 16,600 16,700 16,400 18,400 301,760,000
02/11/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,400 11,900 198,730,000
30/10/2015 16,700 0.00 ■■ 0.00 16,500 16,700 16,500 8,400 140,280,000
29/10/2015 16,700 -0.20 ▼ -1.18 16,900 16,900 16,700 35,100 586,170,000
28/10/2015 16,900 0.00 ■■ 0.00 16,900 17,300 16,800 23,100 390,390,000
27/10/2015 16,900 -0.30 ▼ -1.74 17,100 17,100 16,800 49,400 834,860,000
26/10/2015 17,200 -0.50 ▼ -2.82 17,300 17,600 17,000 71,500 1,229,800,000
23/10/2015 17,700 -1.10 ▼ -5.85 18,900 18,900 17,500 84,600 1,497,420,000
22/10/2015 18,800 1.10 ▲ 6.21 17,800 19,400 17,800 107,600 2,022,880,000
21/10/2015 17,700 0.50 ▲ 2.91 17,000 18,100 17,000 110,400 1,954,080,000
20/10/2015 17,200 0.60 ▲ 3.61 16,600 17,200 16,600 64,000 1,100,800,000
19/10/2015 16,600 0.00 ■■ 0.00 16,500 16,600 16,500 18,900 313,740,000
16/10/2015 16,600 -0.10 ▼ -0.60 16,700 16,700 16,500 17,600 292,160,000
15/10/2015 16,700 0.70 ▲ 4.38 16,100 17,000 16,100 48,300 806,610,000
14/10/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 6,400 102,400,000
13/10/2015 16,000 -0.20 ▼ -1.23 16,000 16,200 16,000 2,100 33,600,000
12/10/2015 16,200 0.00 ■■ 0.00 16,000 16,200 16,000 11,000 178,200,000
09/10/2015 16,200 0.20 ▲ 1.25 15,700 16,200 15,700 27,600 447,120,000
08/10/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
07/10/2015 16,000 -0.50 ▼ -3.03 16,000 16,000 16,000 1,000 16,000,000
06/10/2015 16,500 0.70 ▲ 4.43 16,500 16,500 16,500 100 1,650,000
05/10/2015 15,800 -0.10 ▼ -0.63 15,900 15,900 15,800 2,000 31,600,000
02/10/2015 15,900 0.00 ■■ 0.00 16,000 16,000 15,900 4,200 66,780,000
01/10/2015 15,900 -0.20 ▼ -1.24 15,800 15,900 15,800 1,800 28,620,000
30/09/2015 16,100 0.40 ▲ 2.55 15,800 16,100 15,800 6,500 104,650,000
29/09/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 1,000 15,700,000
28/09/2015 15,700 -0.10 ▼ -0.63 15,700 15,700 15,700 2,200 34,540,000
25/09/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 500 7,900,000
24/09/2015 15,800 0.00 ■■ 0.00 15,900 15,900 15,800 2,100 33,180,000
23/09/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,600 9,300 146,940,000
22/09/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 200 3,160,000
21/09/2015 15,800 0.00 ■■ 0.00 14,500 16,200 14,500 1,400 22,120,000
18/09/2015 15,800 -0.40 ▼ -2.47 16,000 16,000 15,800 4,000 63,200,000
17/09/2015 16,200 0.30 ▲ 1.89 16,200 16,200 16,200 100 1,620,000
16/09/2015 15,900 0.00 ■■ 0.00 15,700 15,900 15,700 1,100 17,490,000
15/09/2015 15,900 0.10 ▲ 0.63 15,900 15,900 15,900 500 7,950,000
14/09/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
11/09/2015 15,800 0.00 ■■ 0.00 16,200 16,200 15,400 1,200 18,960,000
10/09/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,000 15,800,000
09/09/2015 15,800 -0.30 ▼ -1.86 15,900 15,900 15,800 1,200 18,960,000
08/09/2015 16,100 0.20 ▲ 1.26 16,100 16,100 16,100 100 1,610,000
07/09/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
04/09/2015 15,900 0.10 ▲ 0.63 16,100 16,100 15,900 2,100 33,390,000
03/09/2015 15,800 -0.10 ▼ -0.63 15,800 16,100 15,800 5,100 80,580,000
01/09/2015 15,900 0.00 ■■ 0.00 16,000 16,000 15,900 7,700 122,430,000
31/08/2015 15,900 -0.10 ▼ -0.62 16,000 16,000 15,800 4,400 69,960,000
28/08/2015 16,000 -1.00 ▼ -5.88 16,000 16,000 16,000 1,500 24,000,000
27/08/2015 17,000 1.00 ▲ 6.25 17,000 17,000 17,000 100 1,700,000
26/08/2015 16,000 0.30 ▲ 1.91 16,000 16,100 16,000 500 8,000,000
25/08/2015 15,700 1.10 ▲ 7.53 14,600 15,900 14,600 9,300 146,010,000
24/08/2015 14,600 -1.40 ▼ -8.75 15,800 15,900 14,600 4,000 58,400,000
21/08/2015 16,000 0.10 ▲ 0.63 15,800 16,200 15,800 17,000 272,000,000
20/08/2015 15,900 -0.10 ▼ -0.62 16,000 16,000 15,900 1,100 17,490,000
19/08/2015 16,000 0.10 ▲ 0.63 16,000 16,000 15,900 8,900 142,400,000
18/08/2015 15,900 -0.10 ▼ -0.62 16,000 16,000 15,900 14,800 235,320,000
17/08/2015 16,000 0.20 ▲ 1.27 16,000 16,000 16,000 1,500 24,000,000
14/08/2015 15,800 -0.20 ▼ -1.25 16,000 16,000 15,800 1,500 23,700,000
13/08/2015 16,000 -0.40 ▼ -2.44 16,100 16,100 16,000 1,300 20,800,000
12/08/2015 16,400 -0.10 ▼ -0.61 16,400 16,400 16,400 400 6,560,000
11/08/2015 16,500 0.20 ▲ 1.23 16,600 16,600 16,500 8,500 140,250,000
10/08/2015 16,300 -0.40 ▼ -2.40 16,500 16,500 16,300 4,200 68,460,000
07/08/2015 16,700 0.50 ▲ 3.09 16,100 16,700 16,000 8,200 136,940,000
06/08/2015 16,200 0.10 ▲ 0.62 16,000 16,200 16,000 1,500 24,300,000
05/08/2015 16,100 0.00 ■■ 0.00 16,100 16,200 16,000 16,500 265,650,000
04/08/2015 16,100 -0.10 ▼ -0.62 15,600 16,100 15,600 300 4,830,000
03/08/2015 16,200 -0.10 ▼ -0.61 16,200 16,200 16,200 1,000 16,200,000
31/07/2015 16,300 0.30 ▲ 1.88 16,100 16,300 16,100 2,200 35,860,000
30/07/2015 16,000 -0.30 ▼ -1.84 16,300 16,300 16,000 19,900 318,400,000
29/07/2015 16,300 -0.10 ▼ -0.61 16,500 16,500 16,100 6,400 104,320,000
28/07/2015 16,400 -0.10 ▼ -0.61 16,500 16,700 16,400 25,300 414,920,000
27/07/2015 16,500 0.70 ▲ 4.43 16,100 16,800 16,000 45,800 755,700,000
24/07/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 7,100 112,180,000
23/07/2015 15,800 -0.10 ▼ -0.63 16,000 16,000 15,800 10,200 161,160,000
22/07/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 1,200 19,080,000
21/07/2015 15,900 0.00 ■■ 0.00 16,000 16,000 15,900 16,500 262,350,000
20/07/2015 15,900 0.10 ▲ 0.63 15,900 16,000 15,900 13,400 213,060,000
17/07/2015 15,800 -0.10 ▼ -0.63 15,800 15,800 15,800 200 3,160,000
16/07/2015 15,900 0.20 ▲ 1.27 15,600 15,900 15,500 800 12,720,000
15/07/2015 15,700 -0.10 ▼ -0.63 15,600 15,700 15,500 3,600 56,520,000
14/07/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
13/07/2015 15,800 -0.10 ▼ -0.63 15,600 15,900 15,600 4,900 77,420,000
10/07/2015 15,900 0.10 ▲ 0.63 15,900 15,900 15,900 13,800 219,420,000
09/07/2015 15,800 -0.10 ▼ -0.63 15,800 15,800 15,700 4,900 77,420,000
08/07/2015 15,900 0.10 ▲ 0.63 15,900 15,900 15,900 200 3,180,000
07/07/2015 15,800 -0.10 ▼ -0.63 15,700 15,800 15,300 6,600 104,280,000
06/07/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 5,200 82,680,000
03/07/2015 15,900 -0.10 ▼ -0.62 15,900 15,900 15,900 200 3,180,000
02/07/2015 16,000 0.20 ▲ 1.27 15,900 16,000 15,800 6,000 96,000,000
01/07/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
30/06/2015 15,800 -0.10 ▼ -0.63 16,000 16,000 15,800 800 12,640,000
29/06/2015 15,900 -0.10 ▼ -0.62 15,900 15,900 15,900 600 9,540,000
26/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 6,000 96,000,000
25/06/2015 16,000 -0.10 ▼ -0.62 16,000 16,000 16,000 2,800 44,800,000
24/06/2015 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 4,900 78,890,000
23/06/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,000 14,400 231,840,000
22/06/2015 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 5,900 94,990,000
19/06/2015 16,100 0.10 ▲ 0.63 16,000 16,200 16,000 10,500 169,050,000
18/06/2015 16,000 -0.20 ▼ -1.23 16,000 16,000 16,000 2,300 36,800,000
17/06/2015 16,200 0.20 ▲ 1.25 16,000 16,200 15,800 9,000 145,800,000
16/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,200 19,200,000
15/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 3,500 56,000,000
12/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,500 24,000,000
11/06/2015 16,000 -0.20 ▼ -1.23 16,000 16,000 16,000 1,600 25,600,000
10/06/2015 16,200 0.20 ▲ 1.25 16,000 16,200 16,000 5,400 87,480,000
09/06/2015 16,000 0.00 ■■ 0.00 16,400 16,400 15,600 5,900 94,400,000
08/06/2015 16,000 -0.90 ▼ -5.33 16,000 16,400 16,000 9,500 152,000,000
05/06/2015 16,900 1.00 ▲ 6.29 15,900 16,900 15,900 8,100 136,890,000
04/06/2015 15,900 0.10 ▲ 0.63 15,900 15,900 15,900 100 1,590,000
03/06/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 3,500 55,300,000
02/06/2015 15,800 0.00 ■■ 0.00 15,800 15,900 15,800 3,100 48,980,000
01/06/2015 15,800 0.30 ▲ 1.94 15,800 15,800 15,800 100 1,580,000
29/05/2015 15,500 -0.40 ▼ -2.52 16,000 16,000 15,500 24,000 372,000,000
28/05/2015 15,900 0.00 ■■ 0.00 15,700 15,900 15,700 8,100 128,790,000
27/05/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,400 7,800 124,020,000
26/05/2015 15,900 0.20 ▲ 1.27 15,700 16,000 15,300 36,300 577,170,000
25/05/2015 15,700 -0.20 ▼ -1.26 15,900 15,900 15,700 23,800 373,660,000
22/05/2015 15,900 -0.20 ▼ -1.24 15,800 15,900 15,700 12,400 197,160,000
21/05/2015 16,100 0.00 ■■ 0.00 16,100 16,100 15,800 11,800 189,980,000
20/05/2015 16,100 0.30 ▲ 1.90 15,800 16,100 15,800 5,300 85,330,000
19/05/2015 15,800 0.50 ▲ 3.27 15,800 15,800 15,800 1,900 30,020,000
18/05/2015 15,300 -0.30 ▼ -1.92 15,300 15,300 15,200 5,100 78,030,000
15/05/2015 15,600 -0.50 ▼ -3.11 15,600 15,600 15,600 2,600 40,560,000
14/05/2015 18,100 0.00 ■■ 0.00 18,200 18,200 18,100 5,500 99,550,000
13/05/2015 18,100 -0.10 ▼ -0.55 18,200 18,200 18,100 5,600 101,360,000
12/05/2015 18,200 -0.10 ▼ -0.55 18,300 18,300 18,200 11,000 200,200,000
11/05/2015 18,300 0.20 ▲ 1.10 18,300 18,300 18,200 20,000 366,000,000
08/05/2015 18,100 -0.60 ▼ -3.21 18,500 18,500 18,100 4,800 86,880,000
07/05/2015 18,700 -0.10 ▼ -0.53 18,700 18,700 18,700 100 1,870,000
06/05/2015 18,800 0.50 ▲ 2.73 18,300 18,800 18,300 4,100 77,080,000
05/05/2015 18,300 0.50 ▲ 2.81 17,800 18,300 17,800 8,700 159,210,000
04/05/2015 17,800 -1.00 ▼ -5.32 18,400 18,400 17,800 43,200 768,960,000
27/04/2015 18,800 0.30 ▲ 1.62 18,500 19,000 18,500 10,600 199,280,000
24/04/2015 18,500 0.20 ▲ 1.09 18,300 18,500 18,300 8,500 157,250,000
23/04/2015 18,300 0.30 ▲ 1.67 18,300 18,300 18,000 15,400 281,820,000
22/04/2015 18,000 -0.20 ▼ -1.10 18,200 18,200 17,900 14,800 266,400,000
21/04/2015 18,200 0.30 ▲ 1.68 18,200 18,300 18,100 5,000 91,000,000
20/04/2015 17,900 -0.20 ▼ -1.10 17,700 17,900 17,700 17,200 307,880,000
17/04/2015 18,100 0.00 ■■ 0.00 18,100 18,100 17,700 23,700 428,970,000
16/04/2015 18,100 -0.20 ▼ -1.09 18,000 18,200 17,900 45,400 821,740,000
15/04/2015 18,300 -0.10 ▼ -0.54 18,100 18,400 18,100 1,700 31,110,000
14/04/2015 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 3,000 55,200,000
13/04/2015 18,400 -0.10 ▼ -0.54 18,300 18,400 18,000 70,300 1,293,520,000
10/04/2015 18,500 -0.10 ▼ -0.54 18,700 18,700 18,200 13,113 242,590,500
09/04/2015 18,600 0.10 ▲ 0.54 18,600 18,600 18,600 2,400 44,640,000
08/04/2015 18,500 -0.10 ▼ -0.54 18,500 18,500 18,500 1,000 18,500,000
07/04/2015 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 5,000 93,000,000
06/04/2015 18,600 0.50 ▲ 2.76 18,500 18,600 18,200 2,500 46,500,000
03/04/2015 18,100 0.00 ■■ 0.00 18,300 18,300 18,100 21,600 390,960,000
02/04/2015 18,100 0.30 ▲ 1.69 17,700 18,500 17,700 5,100 92,310,000
01/04/2015 17,800 -0.80 ▼ -4.30 18,100 18,200 17,600 15,800 281,240,000
31/03/2015 18,600 0.50 ▲ 2.76 18,400 18,600 18,100 8,800 163,680,000
30/03/2015 18,100 -0.80 ▼ -4.23 19,200 19,200 18,100 8,100 146,610,000
27/03/2015 18,900 -0.20 ▼ -1.05 19,200 19,200 18,500 1,400 26,460,000
26/03/2015 19,100 1.00 ▲ 5.52 18,200 19,100 18,100 14,000 267,400,000
25/03/2015 18,100 -0.40 ▼ -2.16 18,200 18,200 18,100 5,300 95,930,000
24/03/2015 18,500 -0.10 ▼ -0.54 18,600 18,600 18,200 24,800 458,800,000
23/03/2015 18,600 -0.80 ▼ -4.12 18,000 19,100 18,000 1,900 35,340,000
20/03/2015 19,400 0.40 ▲ 2.11 18,800 19,500 18,800 5,700 110,580,000
19/03/2015 19,000 -0.20 ▼ -1.04 19,000 19,000 19,000 400 7,600,000
18/03/2015 19,200 -0.40 ▼ -2.04 19,200 19,600 19,200 8,200 157,440,000
17/03/2015 19,600 0.60 ▲ 3.16 18,800 19,600 18,800 25,400 497,840,000
16/03/2015 19,000 -0.20 ▼ -1.04 19,000 19,300 19,000 21,100 400,900,000
13/03/2015 19,200 -0.30 ▼ -1.54 19,500 19,600 19,000 1,800 34,560,000
12/03/2015 19,500 0.10 ▲ 0.52 19,000 19,500 18,800 9,800 191,100,000
11/03/2015 19,400 -0.80 ▼ -3.96 19,500 19,500 19,100 16,700 323,980,000
10/03/2015 20,200 -0.80 ▼ -3.81 20,600 21,000 20,000 22,400 452,480,000
09/03/2015 21,000 1.20 ▲ 6.06 19,800 21,600 19,600 78,200 1,642,200,000
06/03/2015 19,800 1.80 ▲ 10.00 17,800 19,800 17,300 92,000 1,821,600,000
05/03/2015 18,000 -0.20 ▼ -1.10 17,800 18,100 17,800 16,500 297,000,000
04/03/2015 18,200 0.10 ▲ 0.55 18,100 18,200 17,700 20,900 380,380,000
03/03/2015 18,100 0.40 ▲ 2.26 17,600 18,100 17,600 18,100 327,610,000
02/03/2015 17,700 -1.30 ▼ -6.84 18,000 18,000 17,600 25,400 449,580,000
27/02/2015 19,000 1.60 ▲ 9.20 17,400 19,000 17,300 17,400 330,600,000
26/02/2015 17,400 -0.50 ▼ -2.79 17,300 17,500 17,300 17,900 311,460,000
25/02/2015 17,900 -0.10 ▼ -0.56 17,800 18,000 17,500 55,500 993,450,000
24/02/2015 18,000 -0.30 ▼ -1.64 18,400 18,400 17,800 11,613 209,034,000
13/02/2015 18,300 -0.40 ▼ -2.14 18,500 18,500 18,200 8,500 155,550,000
12/02/2015 18,700 0.20 ▲ 1.08 18,500 18,700 18,100 30,000 561,000,000
11/02/2015 18,500 1.30 ▲ 7.56 18,000 18,900 18,000 99,700 1,844,450,000
10/02/2015 17,200 -0.70 ▼ -3.91 17,100 17,800 17,000 28,300 486,760,000
09/02/2015 17,900 -0.60 ▼ -3.24 17,800 17,900 17,100 32,900 588,910,000
06/02/2015 18,500 -0.10 ▼ -0.54 18,600 18,800 18,400 22,000 407,000,000
05/02/2015 18,600 -2.00 ▼ -9.71 19,000 19,900 18,600 13,800 256,680,000
04/02/2015 20,600 0.00 ■■ 0.00 19,900 20,600 19,000 19,800 407,880,000
03/02/2015 20,600 1.20 ▲ 6.19 19,400 20,600 18,500 36,100 743,660,000
02/02/2015 19,400 -2.10 ▼ -9.77 21,500 21,500 19,400 29,800 578,120,000
30/01/2015 21,500 -2.30 ▼ -9.66 21,600 22,300 21,500 191,000 4,106,500,000
29/01/2015 23,800 0.30 ▲ 1.28 25,800 25,800 23,300 149,500 3,558,100,000
28/01/2015 23,500 2.10 ▲ 9.81 23,500 23,500 23,300 22,900 538,150,000
27/01/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 273,600 5,855,040,000
(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