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 Vận tải Dầu khí Thái Bình Dương
Pacific Petroleum Transportation JSC
Mã CK:      PVP      17.15      ■■ 0 (0%)      (cập nhật 23:45 17/05/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Dịch vụ dầu khí
Website: http://pacific.pvtrans.com
PVP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/05/2024 17,150 0.00 ■■ 0.00 17,150 17,300 17,050 104,110 1,785,486,500
16/05/2024 17,150 0.05 ▲ 0.29 17,100 17,500 17,000 156,920 2,691,178,000
15/05/2024 17,100 -0.10 ▼ -0.58 17,200 17,500 16,850 163,480 2,795,508,000
14/05/2024 17,200 0.10 ▲ 0.58 17,100 17,200 16,850 75,790 1,303,588,000
13/05/2024 17,100 -0.15 ▼ -0.88 17,250 17,450 16,850 110,770 1,894,167,000
10/05/2024 17,250 -0.05 ▼ -0.29 17,300 17,500 16,850 124,000,000 2,139,000,000,000
09/05/2024 17,300 0.60 ▲ 3.47 16,700 17,600 16,600 301,390 5,214,047,000
08/05/2024 16,700 -0.10 ▼ -0.60 16,800 17,500 16,400 231,060 3,858,702,000
02/05/2024 14,950 0.00 ■■ 0.00 14,950 15,000 14,700 59,100 883,545,000
26/04/2024 14,950 0.00 ■■ 0.00 14,950 14,950 14,700 74,240 1,109,888,000
25/04/2024 14,950 -0.25 ▼ -1.67 15,200 15,300 14,900 54,550 815,522,500
24/04/2024 15,200 0.20 ▲ 1.32 15,000 15,350 14,950 70,870 1,077,224,000
23/04/2024 15,000 0.55 ▲ 3.67 14,450 15,400 14,400 266,850 4,002,750,000
22/04/2024 14,450 0.25 ▲ 1.73 14,200 14,450 14,200 65,630 948,353,500
19/04/2024 14,200 -0.45 ▼ -3.17 14,650 14,650 13,900 138,950 1,973,090,000
17/04/2024 14,650 -0.15 ▼ -1.02 14,800 15,200 14,650 122,960 1,801,364,000
16/04/2024 14,800 0.35 ▲ 2.36 14,450 14,850 14,100 158,710 2,348,908,000
15/04/2024 14,450 -0.55 ▼ -3.81 15,000 15,500 14,450 158,980 2,297,261,000
12/04/2024 15,000 0.55 ▲ 3.67 14,450 15,100 14,450 216,230 3,243,450,000
11/04/2024 14,450 0.05 ▲ 0.35 14,400 14,600 14,250 46,960 678,572,000
10/04/2024 14,400 -0.25 ▼ -1.74 14,650 14,750 14,400 73,240 1,054,656,000
09/04/2024 14,650 -0.15 ▼ -1.02 14,800 14,800 14,500 90,820 1,330,513,000
08/04/2024 14,800 0.55 ▲ 3.72 14,250 15,000 14,300 147,030 2,176,044,000
05/04/2024 14,400 0.35 ▲ 2.43 14,050 14,550 13,900 91,020 1,310,688,000
04/04/2024 14,050 -0.15 ▼ -1.07 14,200 14,300 14,050 56,990 800,709,500
03/04/2024 14,200 0.10 ▲ 0.70 14,100 14,550 14,150 117,420 1,667,364,000
02/04/2024 14,100 0.15 ▲ 1.06 13,950 14,100 13,800 59,450 838,245,000
01/04/2024 13,950 0.00 ■■ 0.00 13,950 14,000 13,750 34,770 485,041,500
29/03/2024 13,950 0.00 ■■ 0.00 13,950 14,000 13,850 20,240 282,348,000
28/03/2024 13,950 0.10 ▲ 0.72 13,850 14,000 13,850 17,590 245,380,500
27/03/2024 13,850 -0.05 ▼ -0.36 13,900 14,050 13,850 26,850 371,872,500
26/03/2024 13,900 -0.05 ▼ -0.36 13,950 14,000 13,800 32,940 457,866,000
25/03/2024 13,950 -0.05 ▼ -0.36 14,000 14,150 13,900 47,090 656,905,500
22/03/2024 14,000 0.20 ▲ 1.43 13,800 14,100 13,850 104,910 1,468,740,000
21/03/2024 13,800 0.00 ■■ 0.00 13,800 13,850 13,750 101,330 1,398,354,000
20/03/2024 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 106,250 1,466,250,000
19/03/2024 13,800 0.00 ■■ 0.00 13,800 13,850 13,700 32,810 452,778,000
18/03/2024 13,800 -0.35 ▼ -2.54 14,150 14,150 13,600 101,100 1,395,180,000
15/03/2024 14,150 0.00 ■■ 0.00 14,150 14,250 13,900 60,280 852,962,000
14/03/2024 14,150 0.45 ▲ 3.18 13,700 14,450 13,700 241,880 3,422,602,000
13/03/2024 13,700 0.00 ■■ 0.00 13,700 13,800 13,600 39,420 540,054,000
12/03/2024 13,700 -0.05 ▼ -0.36 13,750 13,750 13,650 22,790 312,223,000
11/03/2024 13,750 0.00 ■■ 0.00 13,750 13,800 13,600 47,380 651,475,000
08/03/2024 13,750 -0.10 ▼ -0.73 13,850 13,900 13,750 28,860 396,825,000
07/03/2024 13,850 0.05 ▲ 0.36 13,800 14,000 13,800 59,110 818,673,500
06/03/2024 13,850 0.00 ■■ 0.00 13,850 13,950 13,800 35,720 494,722,000
05/03/2024 13,850 0.00 ■■ 0.00 13,850 13,950 13,800 15,500 214,675,000
04/03/2024 13,850 0.05 ▲ 0.36 13,800 14,000 13,800 21,960 304,146,000
01/03/2024 13,800 0.00 ■■ 0.00 13,800 13,850 13,700 56,090 774,042,000
29/02/2024 13,800 -0.15 ▼ -1.09 13,950 14,000 13,800 24,670 340,446,000
28/02/2024 13,950 0.15 ▲ 1.08 13,800 14,150 13,850 58,970 822,631,500
27/02/2024 13,800 0.00 ■■ 0.00 13,800 13,900 13,700 39,300 542,340,000
26/02/2024 13,800 0.00 ■■ 0.00 13,800 13,900 13,750 23,230 320,574,000
23/02/2024 13,800 -0.10 ▼ -0.72 13,900 14,000 13,700 49,250 679,650,000
22/02/2024 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 32,110 446,329,000
21/02/2024 13,900 -0.10 ▼ -0.72 14,000 14,100 13,900 26,110 362,929,000
20/02/2024 14,000 -0.05 ▼ -0.36 14,050 14,100 14,000 37,350 522,900,000
19/02/2024 14,050 0.05 ▲ 0.36 14,000 14,100 13,950 28,640 402,392,000
16/02/2024 14,000 0.10 ▲ 0.71 13,900 14,100 13,950 34,380 481,320,000
15/02/2024 13,900 0.00 ■■ 0.00 13,900 14,050 13,900 25,960 360,844,000
07/02/2024 13,900 0.10 ▲ 0.72 13,800 14,000 13,800 22,790 316,781,000
06/02/2024 13,800 0.00 ■■ 0.00 13,800 13,900 13,800 13,780 190,164,000
05/02/2024 13,800 0.05 ▲ 0.36 13,750 13,850 13,700 31,580 435,804,000
02/02/2024 13,750 -0.10 ▼ -0.73 13,850 13,850 13,750 21,800 299,750,000
01/02/2024 13,850 0.10 ▲ 0.72 13,750 13,850 13,700 17,790 246,391,500
31/01/2024 13,750 -0.25 ▼ -1.82 14,000 14,050 13,750 34,070 468,462,500
30/01/2024 14,000 0.20 ▲ 1.43 13,800 14,000 13,800 59,420 831,880,000
29/01/2024 13,800 -0.10 ▼ -0.72 13,900 14,000 13,800 35,710 492,798,000
19/01/2024 14,250 0.05 ▲ 0.35 14,200 14,600 14,200 62,430 889,627,500
18/01/2024 14,200 0.05 ▲ 0.35 14,150 14,200 14,000 29,260 415,492,000
17/01/2024 14,150 0.15 ▲ 1.06 14,000 14,350 14,050 47,660 674,389,000
16/01/2024 14,000 -0.05 ▼ -0.36 14,050 14,100 13,900 25,350 354,900,000
15/01/2024 14,050 -0.05 ▼ -0.36 14,100 14,300 14,050 33,040 464,212,000
12/01/2024 14,100 0.20 ▲ 1.42 13,900 14,200 13,800 106,380 1,499,958,000
11/01/2024 13,900 0.00 ■■ 0.00 13,900 13,950 13,800 10,590 147,201,000
10/01/2024 13,900 0.10 ▲ 0.72 13,800 14,100 13,750 51,350 713,765,000
09/01/2024 13,800 -0.20 ▼ -1.45 14,000 14,000 13,800 28,010 386,538,000
08/01/2024 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 19,520 273,280,000
05/01/2024 14,000 0.00 ■■ 0.00 14,000 14,100 13,850 15,710 219,940,000
04/01/2024 14,000 -0.10 ▼ -0.71 14,100 14,200 14,000 37,890 530,460,000
03/01/2024 14,100 0.20 ▲ 1.42 13,900 14,100 13,850 29,650 418,065,000
02/01/2024 13,900 -0.05 ▼ -0.36 13,950 14,000 13,800 21,020 292,178,000
29/12/2023 13,950 0.00 ■■ 0.00 13,950 14,100 13,850 16,060 224,037,000
28/12/2023 13,950 -0.05 ▼ -0.36 14,000 14,100 13,950 26,440 368,838,000
27/12/2023 14,000 -0.20 ▼ -1.43 14,200 14,400 14,000 22,620 316,680,000
26/12/2023 14,200 -0.10 ▼ -0.70 14,300 14,450 14,100 27,440 389,648,000
25/12/2023 14,300 0.30 ▲ 2.10 14,000 14,400 14,000 57,650 824,395,000
22/12/2023 14,000 0.10 ▲ 0.71 13,900 14,000 13,800 8,970 125,580,000
21/12/2023 13,900 0.10 ▲ 0.72 13,800 13,950 13,800 18,000 250,200,000
20/12/2023 13,800 0.20 ▲ 1.45 13,600 13,800 13,600 14,180 195,684,000
19/12/2023 13,600 -0.10 ▼ -0.74 13,700 13,800 13,600 11,370 154,632,000
18/12/2023 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 9,040 123,848,000
15/12/2023 13,700 -0.05 ▼ -0.36 13,750 13,850 13,600 11,390 156,043,000
14/12/2023 13,750 -0.35 ▼ -2.55 14,100 13,950 13,700 15,910 218,762,500
13/12/2023 13,800 -0.30 ▼ -2.17 14,100 0 0 24,720 341,136,000
12/12/2023 14,100 0.10 ▲ 0.71 14,000 14,100 13,850 32,140 453,174,000
11/12/2023 14,000 0.00 ■■ 0.00 14,000 14,100 13,800 15,920 222,880,000
08/12/2023 14,000 -0.15 ▼ -1.07 14,150 14,200 13,900 23,330 326,620,000
07/12/2023 14,150 -0.30 ▼ -2.12 14,450 14,550 13,900 49,800 704,670,000
06/12/2023 14,450 0.50 ▲ 3.46 13,950 14,550 14,050 77,520 1,120,164,000
05/12/2023 13,950 0.00 ■■ 0.00 13,950 14,150 13,900 34,540 481,833,000
04/12/2023 13,950 0.20 ▲ 1.43 13,750 14,050 13,800 29,600 412,920,000
01/12/2023 13,750 0.00 ■■ 0.00 13,750 13,900 13,700 27,430 377,162,500
30/11/2023 13,750 0.00 ■■ 0.00 13,750 13,900 13,700 29,300 402,875,000
29/11/2023 13,750 0.10 ▲ 0.73 13,650 13,950 13,600 34,820 478,775,000
28/11/2023 13,650 0.00 ■■ 0.00 13,650 13,800 13,350 13,380 182,637,000
27/11/2023 13,650 0.00 ■■ 0.00 13,650 13,800 13,600 8,600 117,390,000
24/11/2023 13,650 0.00 ■■ 0.00 13,650 13,800 13,400 26,170 357,220,500
23/11/2023 13,650 -0.15 ▼ -1.10 13,800 14,200 13,650 64,950 886,567,500
22/11/2023 13,800 0.00 ■■ 0.00 13,800 13,850 13,650 15,150 209,070,000
21/11/2023 13,800 0.25 ▲ 1.81 13,550 13,850 13,550 33,470 461,886,000
20/11/2023 13,550 -0.20 ▼ -1.48 13,750 13,700 13,250 20,840 282,382,000
17/11/2023 13,750 0.00 ■■ 0.00 13,750 13,850 13,450 25,790 354,612,500
16/11/2023 13,750 -0.10 ▼ -0.73 13,850 14,000 13,400 24,030 330,412,500
15/11/2023 13,850 -0.05 ▼ -0.36 13,900 14,200 13,850 30,120 417,162,000
14/11/2023 13,900 0.00 ■■ 0.00 13,900 14,000 13,850 20,130 279,807,000
13/11/2023 13,900 0.00 ■■ 0.00 13,900 14,100 13,800 23,620 328,318,000
10/11/2023 13,900 0.05 ▲ 0.36 13,850 14,250 13,650 75,640 1,051,396,000
09/11/2023 13,850 -0.15 ▼ -1.08 14,000 14,000 13,800 30,700 425,195,000
08/11/2023 14,000 0.35 ▲ 2.50 13,650 14,000 13,550 35,840 501,760,000
07/11/2023 13,650 0.30 ▲ 2.20 13,350 13,800 13,350 32,690 446,218,500
06/11/2023 13,350 0.05 ▲ 0.37 13,300 13,600 13,300 22,080 294,768,000
03/11/2023 13,300 -0.20 ▼ -1.50 13,500 13,550 13,200 17,470 232,351,000
02/11/2023 13,500 0.40 ▲ 2.96 13,100 13,650 13,100 22,250 300,375,000
01/11/2023 13,100 0.60 ▲ 4.58 12,500 13,100 12,600 12,530 164,143,000
31/10/2023 12,500 -0.50 ▼ -4.00 13,000 13,250 12,300 29,030 362,875,000
30/10/2023 13,000 -0.35 ▼ -2.69 13,350 13,300 13,000 31,240 406,120,000
27/10/2023 13,350 0.10 ▲ 0.75 13,250 13,400 13,000 32,000 427,200,000
26/10/2023 13,250 -0.95 ▼ -7.17 14,200 14,050 13,250 116,600 1,544,950,000
25/10/2023 14,200 -0.20 ▼ -1.41 14,400 14,500 14,150 33,910 481,522,000
24/10/2023 14,400 0.15 ▲ 1.04 14,250 14,400 14,100 9,400 135,360,000
23/10/2023 14,250 -0.35 ▼ -2.46 14,600 14,600 14,100 30,800 438,900,000
20/10/2023 14,600 0.20 ▲ 1.37 14,400 14,650 13,900 90,790 1,325,534,000
19/10/2023 14,400 -0.20 ▼ -1.39 14,600 14,650 14,100 43,070 620,208,000
18/10/2023 14,600 -0.15 ▼ -1.03 14,750 15,100 14,150 123,410 1,801,786,000
17/10/2023 14,750 -1.05 ▼ -7.12 15,800 15,900 14,750 87,400 1,289,150,000
16/10/2023 15,800 0.50 ▲ 3.16 15,300 16,100 15,500 162,790 2,572,082,000
13/10/2023 15,300 0.60 ▲ 3.92 14,700 15,700 14,450 164,140 2,511,342,000
12/10/2023 14,700 0.10 ▲ 0.68 14,600 14,850 14,250 35,140 516,558,000
11/10/2023 14,600 0.15 ▲ 1.03 14,450 14,750 14,350 23,270 339,742,000
10/10/2023 14,450 -0.10 ▼ -0.69 14,550 14,750 14,450 22,650 327,292,500
09/10/2023 14,550 0.25 ▲ 1.72 14,300 14,800 14,400 34,230 498,046,500
06/10/2023 14,300 0.30 ▲ 2.10 14,000 14,300 13,950 19,260 275,418,000
05/10/2023 14,000 -0.20 ▼ -1.43 14,200 14,350 13,950 17,660 247,240,000
04/10/2023 14,200 0.00 ■■ 0.00 14,200 14,350 13,900 20,610 292,662,000
03/10/2023 14,200 -0.50 ▼ -3.52 14,700 14,550 13,800 63,780 905,676,000
02/10/2023 14,700 0.30 ▲ 2.04 14,400 14,950 14,450 74,530 1,095,591,000
29/09/2023 14,400 -0.10 ▼ -0.69 14,500 14,700 14,250 29,090 418,896,000
28/09/2023 14,500 0.50 ▲ 3.45 14,000 14,850 13,950 53,530 776,185,000
27/09/2023 14,000 0.30 ▲ 2.14 13,700 14,000 13,450 34,480 482,720,000
26/09/2023 13,700 -0.10 ▼ -0.73 13,800 14,100 13,500 58,650 803,505,000
22/09/2023 14,800 -0.35 ▼ -2.36 15,150 14,950 14,400 52,830 781,884,000
21/09/2023 15,150 0.40 ▲ 2.64 14,750 15,400 14,950 108,690 1,646,653,500
20/09/2023 14,750 0.25 ▲ 1.69 14,500 14,900 14,400 58,460 862,285,000
19/09/2023 14,500 -0.20 ▼ -1.38 14,700 14,700 14,250 46,080 668,160,000
18/09/2023 14,700 -0.05 ▼ -0.34 14,750 14,950 14,650 38,660 568,302,000
15/09/2023 14,850 0.35 ▲ 2.36 14,500 15,150 14,800 45,060 669,141,000
14/09/2023 14,500 0.00 ■■ 0.00 14,500 14,700 14,400 56,810 823,745,000
13/09/2023 14,500 0.25 ▲ 1.72 14,250 14,750 14,300 94,660 1,372,570,000
12/09/2023 14,250 -0.15 ▼ -1.05 14,400 14,500 14,150 26,470 377,197,500
11/09/2023 14,400 0.20 ▲ 1.39 14,200 14,800 14,000 87,200 1,255,680,000
08/09/2023 14,200 -0.05 ▼ -0.35 14,250 14,450 14,200 53,610 761,262,000
07/09/2023 14,250 0.05 ▲ 0.35 14,200 14,450 14,050 43,030 613,177,500
06/09/2023 14,200 0.50 ▲ 3.52 13,700 14,250 13,700 57,390 814,938,000
05/09/2023 13,700 0.10 ▲ 0.73 13,600 13,750 13,600 27,200 372,640,000
31/08/2023 13,600 0.10 ▲ 0.74 13,500 13,800 13,450 32,930 447,848,000
30/08/2023 13,500 -0.05 ▼ -0.37 13,550 13,550 13,350 27,080 365,580,000
29/08/2023 13,550 -0.10 ▼ -0.74 13,650 13,750 13,350 17,230 233,466,500
28/08/2023 13,650 0.15 ▲ 1.10 13,500 13,700 13,500 15,680 214,032,000
25/08/2023 14,500 -0.05 ▼ -0.34 14,550 14,600 14,350 45,030 652,935,000
24/08/2023 14,550 0.00 ■■ 0.00 14,550 14,600 14,400 33,090 481,459,500
23/08/2023 14,550 0.10 ▲ 0.69 14,450 14,700 14,350 18,760 272,958,000
22/08/2023 14,450 0.05 ▲ 0.35 14,400 14,550 14,100 45,130 652,128,500
21/08/2023 14,400 0.20 ▲ 1.39 14,200 14,550 14,000 35,910 517,104,000
18/08/2023 14,200 -0.85 ▼ -5.99 15,050 15,100 14,200 79,200 1,124,640,000
17/08/2023 15,050 -0.15 ▼ -1.00 15,200 15,250 15,050 39,140 589,057,000
16/08/2023 15,200 0.00 ■■ 0.00 15,200 15,350 15,150 29,870 454,024,000
15/08/2023 15,200 -0.05 ▼ -0.33 15,250 15,300 15,150 28,020 425,904,000
14/08/2023 15,250 0.10 ▲ 0.66 15,150 15,300 15,100 49,340 752,435,000
11/08/2023 15,150 0.05 ▲ 0.33 15,100 15,300 14,950 48,140 729,321,000
10/08/2023 15,100 -0.40 ▼ -2.65 15,500 15,650 15,100 62,750 947,525,000
09/08/2023 15,500 0.05 ▲ 0.32 15,450 15,700 15,400 51,490 798,095,000
08/08/2023 15,450 0.25 ▲ 1.62 15,200 15,700 15,200 112,650 1,740,442,500
07/08/2023 15,200 0.00 ■■ 0.00 15,200 15,300 15,000 36,220 550,544,000
04/08/2023 15,200 0.20 ▲ 1.32 15,000 15,300 15,000 32,730 497,496,000
03/08/2023 15,000 0.15 ▲ 1.00 14,850 15,200 14,850 32,180 482,700,000
02/08/2023 14,850 -0.05 ▼ -0.34 14,900 15,000 14,800 30,430 451,885,500
01/08/2023 14,900 -0.25 ▼ -1.68 15,150 15,150 14,900 61,340 913,966,000
31/07/2023 15,150 -0.10 ▼ -0.66 15,250 15,400 14,900 41,890 634,633,500
28/07/2023 15,250 0.15 ▲ 0.98 15,100 15,350 14,900 35,230 537,257,500
27/07/2023 15,100 -0.15 ▼ -0.99 15,250 15,300 14,800 82,500 1,245,750,000
26/07/2023 15,250 0.10 ▲ 0.66 15,150 15,500 15,200 45,190 689,147,500
25/07/2023 15,150 -0.25 ▼ -1.65 15,400 15,550 15,050 63,060 955,359,000
24/07/2023 15,400 -0.20 ▼ -1.30 15,600 15,600 15,250 52,580 809,732,000
21/07/2023 15,600 -0.15 ▼ -0.96 15,750 15,800 15,500 45,940 716,664,000
20/07/2023 15,750 0.35 ▲ 2.22 15,400 16,250 15,550 170,080 2,678,760,000
19/07/2023 15,400 1.00 ▲ 6.49 14,400 15,400 15,400 75,110 1,156,694,000
18/07/2023 14,400 0.10 ▲ 0.69 14,300 14,600 14,300 36,880 531,072,000
17/07/2023 14,300 0.00 ■■ 0.00 14,300 14,350 14,150 22,040 315,172,000
14/07/2023 14,300 -0.05 ▼ -0.35 14,350 14,500 14,100 23,850 341,055,000
13/07/2023 14,350 -0.05 ▼ -0.35 14,400 14,500 14,150 30,120 432,222,000
12/07/2023 14,400 0.25 ▲ 1.74 14,150 14,500 14,150 32,770 471,888,000
11/07/2023 14,150 -0.10 ▼ -0.71 14,250 14,400 14,000 22,330 315,969,500
10/07/2023 14,250 0.25 ▲ 1.75 14,000 14,300 14,000 22,690 323,332,500
07/07/2023 14,000 0.00 ■■ 0.00 14,000 14,100 13,800 20,510 287,140,000
06/07/2023 14,000 -0.15 ▼ -1.07 14,150 14,150 13,850 23,390 327,460,000
05/07/2023 14,150 -0.15 ▼ -1.06 14,300 14,350 14,000 29,810 421,811,500
04/07/2023 14,300 0.30 ▲ 2.10 14,000 14,300 13,900 35,620 509,366,000
03/07/2023 14,000 0.05 ▲ 0.36 13,950 14,500 13,950 38,000 532,000,000
30/06/2023 13,950 -0.05 ▼ -0.36 14,000 14,200 13,900 59,830 834,628,500
29/06/2023 14,000 -0.60 ▼ -4.29 14,600 14,700 14,000 64,040 896,560,000
28/06/2023 14,600 0.20 ▲ 1.37 14,400 14,950 14,500 36,840 537,864,000
27/06/2023 14,400 0.90 ▲ 6.25 13,500 14,400 13,500 201,780 2,905,632,000
26/06/2023 13,500 -0.15 ▼ -1.11 13,650 13,700 13,300 15,190 205,065,000
23/06/2023 13,650 0.15 ▲ 1.10 13,500 13,650 13,500 37,980 518,427,000
22/06/2023 13,500 0.10 ▲ 0.74 13,400 13,500 13,300 27,130 366,255,000
21/06/2023 13,400 0.05 ▲ 0.37 13,350 13,400 13,200 18,250 244,550,000
20/06/2023 13,350 0.00 ■■ 0.00 13,350 13,350 13,200 22,120 295,302,000
19/06/2023 13,350 -0.05 ▼ -0.37 13,400 13,400 13,150 14,000 186,900,000
16/06/2023 13,400 0.00 ■■ 0.00 13,400 13,700 13,400 25,840 346,256,000
15/06/2023 13,400 0.05 ▲ 0.37 13,350 13,400 13,200 10,860 145,524,000
14/06/2023 13,350 0.00 ■■ 0.00 13,350 13,450 13,200 16,800 224,280,000
13/06/2023 13,350 0.00 ■■ 0.00 13,350 13,450 13,200 15,810 211,063,500
12/06/2023 13,350 0.05 ▲ 0.37 13,300 13,400 13,200 20,660 275,811,000
09/06/2023 13,300 -0.05 ▼ -0.38 13,350 13,400 13,200 24,950 331,835,000
08/06/2023 13,350 -0.15 ▼ -1.12 13,500 13,850 13,350 39,190 523,186,500
07/06/2023 13,500 -0.15 ▼ -1.11 13,650 13,650 13,400 16,320 220,320,000
06/06/2023 13,650 0.05 ▲ 0.37 13,600 13,700 13,400 21,400 292,110,000
05/06/2023 13,600 0.40 ▲ 2.94 13,200 13,900 13,200 61,470 835,992,000
02/06/2023 13,200 0.15 ▲ 1.14 13,050 13,200 13,050 29,710 392,172,000
01/06/2023 13,050 0.00 ■■ 0.00 13,050 13,150 12,950 19,920 259,956,000
31/05/2023 13,050 -0.10 ▼ -0.77 13,150 13,250 13,000 37,790 493,159,500
30/05/2023 13,150 0.05 ▲ 0.38 13,100 13,300 13,050 32,980 433,687,000
29/05/2023 13,100 0.25 ▲ 1.91 12,850 13,450 12,900 50,820 665,742,000
26/05/2023 12,850 0.30 ▲ 2.33 12,550 12,850 12,600 34,440 442,554,000
25/05/2023 12,550 0.00 ■■ 0.00 12,550 12,650 12,500 19,990 250,874,500
24/05/2023 12,550 -0.20 ▼ -1.59 12,750 12,750 12,500 27,230 341,736,500
23/05/2023 12,750 -0.05 ▼ -0.39 12,800 12,950 12,600 26,010 331,627,500
22/05/2023 12,800 0.20 ▲ 1.56 12,600 13,100 12,800 37,300 477,440,000
19/05/2023 12,600 0.20 ▲ 1.59 12,400 12,700 12,400 28,750 362,250,000
18/05/2023 12,400 0.15 ▲ 1.21 12,250 12,450 12,300 21,020 260,648,000
17/05/2023 12,250 -0.10 ▼ -0.82 12,350 12,500 12,250 36,910 452,147,500
16/05/2023 12,350 -0.15 ▼ -1.21 12,500 12,700 12,350 51,300 633,555,000
15/05/2023 12,500 -0.35 ▼ -2.80 12,850 12,850 12,500 58,550 731,875,000
12/05/2023 12,850 -0.05 ▼ -0.39 12,900 12,950 12,750 54,390 698,911,500
11/05/2023 12,900 0.20 ▲ 1.55 12,700 13,300 12,600 56,500 728,850,000
10/05/2023 12,700 -0.05 ▼ -0.39 12,750 12,750 12,600 31,430 399,161,000
09/05/2023 12,750 -0.10 ▼ -0.78 12,850 12,950 12,700 37,330 475,957,500
08/05/2023 12,850 0.65 ▲ 5.06 12,200 12,900 12,300 87,220 1,120,777,000
05/05/2023 12,200 0.05 ▲ 0.41 12,150 12,300 12,050 41,130 501,786,000
04/05/2023 12,150 0.20 ▲ 1.65 11,950 12,150 11,850 27,740 337,041,000
28/04/2023 11,950 0.05 ▲ 0.42 11,900 12,150 11,850 31,280 373,796,000
27/04/2023 11,900 0.10 ▲ 0.84 11,800 12,200 11,800 14,400 171,360,000
26/04/2023 11,800 -0.20 ▼ -1.69 12,000 12,200 11,750 30,290 357,422,000
25/04/2023 12,000 -0.20 ▼ -1.67 12,200 12,400 11,950 47,990 575,880,000
24/04/2023 12,200 0.20 ▲ 1.64 12,000 12,500 12,000 64,040 781,288,000
21/04/2023 12,000 0.30 ▲ 2.50 11,700 12,300 11,700 64,060 768,720,000
20/04/2023 11,700 0.15 ▲ 1.28 11,550 11,850 11,550 15,750 184,275,000
19/04/2023 11,550 0.15 ▲ 1.30 11,400 11,950 11,400 41,260 476,553,000
18/04/2023 11,400 0.00 ■■ 0.00 11,400 11,450 11,200 8,530 97,242,000
17/04/2023 11,400 0.20 ▲ 1.75 11,200 11,400 11,200 14,210 161,994,000
14/04/2023 11,200 -0.45 ▼ -4.02 11,650 11,850 11,200 21,200 237,440,000
13/04/2023 11,650 -0.15 ▼ -1.29 11,800 11,900 11,650 14,370 167,410,500
12/04/2023 11,800 -0.15 ▼ -1.27 11,950 12,000 11,700 20,410 240,838,000
11/04/2023 11,950 0.20 ▲ 1.67 11,750 12,100 11,650 20,500 244,975,000
10/04/2023 11,750 0.10 ▲ 0.85 11,650 11,900 11,700 26,060 306,205,000
07/04/2023 11,650 0.25 ▲ 2.15 11,400 11,800 11,350 32,290 376,178,500
06/04/2023 11,400 -0.25 ▼ -2.19 11,650 11,700 11,350 19,510 222,414,000
05/04/2023 11,650 0.20 ▲ 1.72 11,450 11,650 11,450 14,050 163,682,500
04/04/2023 11,450 0.45 ▲ 3.93 11,000 11,450 11,050 24,570 281,326,500
03/04/2023 11,000 0.20 ▲ 1.82 10,800 11,100 11,000 6,870 75,570,000
31/03/2023 10,800 0.00 ■■ 0.00 10,800 10,850 10,700 6,160 66,528,000
30/03/2023 10,800 0.05 ▲ 0.46 10,750 10,850 10,750 5,710 61,668,000
29/03/2023 10,750 0.00 ■■ 0.00 10,750 10,900 10,600 9,100 97,825,000
28/03/2023 10,750 0.00 ■■ 0.00 10,750 10,900 10,750 6,200 66,650,000
22/03/2023 10,800 0.15 ▲ 1.39 10,650 10,900 10,750 4,530 48,924,000
21/03/2023 10,650 0.15 ▲ 1.41 10,500 10,750 10,450 12,640 134,616,000
20/03/2023 10,500 -0.70 ▼ -6.67 11,200 11,300 10,500 43,400 455,700,000
17/03/2023 11,200 -0.30 ▼ -2.68 11,500 11,600 11,200 12,470 139,664,000
16/03/2023 11,500 -0.25 ▼ -2.17 11,750 11,650 11,250 22,040 253,460,000
15/03/2023 11,750 0.35 ▲ 2.98 11,400 11,800 11,500 12,380 145,465,000
14/03/2023 11,400 -0.50 ▼ -4.39 11,900 11,800 11,250 28,550 325,470,000
13/03/2023 11,900 -0.10 ▼ -0.84 12,000 11,900 11,600 11,770 140,063,000
10/03/2023 12,000 -0.05 ▼ -0.42 12,050 12,050 11,900 14,500 174,000,000
09/03/2023 12,050 -0.15 ▼ -1.24 12,200 12,300 12,000 9,420 113,511,000
08/03/2023 12,200 0.20 ▲ 1.64 12,000 12,200 11,850 30,580 373,076,000
07/03/2023 12,000 0.15 ▲ 1.25 11,850 12,300 11,850 11,880 142,560,000
06/03/2023 11,850 -0.05 ▼ -0.42 11,900 12,400 11,850 39,610 469,378,500
03/03/2023 11,900 -0.15 ▼ -1.26 12,050 12,250 11,750 33,480 398,412,000
02/03/2023 12,050 -0.25 ▼ -2.07 12,300 12,350 12,000 14,200 171,110,000
01/03/2023 12,300 0.80 ▲ 6.50 11,500 12,300 11,500 82,870 1,019,301,000
28/02/2023 11,500 -0.25 ▼ -2.17 11,750 11,800 11,500 4,320 49,680,000
27/02/2023 11,750 -0.20 ▼ -1.70 11,950 11,750 11,400 12,140 142,645,000
24/02/2023 11,950 -0.05 ▼ -0.42 12,000 12,200 11,650 11,920 142,444,000
23/02/2023 12,000 0.05 ▲ 0.42 11,950 12,000 11,600 6,330 75,960,000
22/02/2023 11,950 0.00 ■■ 0.00 11,950 12,350 11,750 39,370 470,471,500
21/02/2023 11,950 0.00 ■■ 0.00 11,950 12,000 11,900 13,600 162,520,000
20/02/2023 11,950 -0.05 ▼ -0.42 12,000 12,150 11,800 32,340 386,463,000
17/02/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,750 6,590 79,080,000
16/02/2023 12,000 0.30 ▲ 2.50 11,700 12,150 11,600 15,480 185,760,000
15/02/2023 11,700 0.45 ▲ 3.85 11,250 11,700 11,100 9,440 110,448,000
14/02/2023 11,250 0.05 ▲ 0.44 11,200 11,400 11,000 3,790 42,637,500
13/02/2023 11,200 -0.25 ▼ -2.23 11,450 11,650 11,050 8,280 92,736,000
10/02/2023 11,450 -0.30 ▼ -2.62 11,750 11,800 11,450 9,030 103,393,500
09/02/2023 11,750 0.25 ▲ 2.13 11,500 11,750 11,500 9,080 106,690,000
08/02/2023 11,500 0.10 ▲ 0.87 11,400 11,550 11,250 10,490 120,635,000
07/02/2023 11,400 -0.30 ▼ -2.63 11,700 11,750 11,400 8,530 97,242,000
06/02/2023 11,700 -0.10 ▼ -0.85 11,800 11,800 11,500 7,590 88,803,000
03/02/2023 11,800 0.20 ▲ 1.69 11,600 12,150 11,600 8,630 101,834,000
02/02/2023 11,600 -0.40 ▼ -3.45 12,000 12,000 11,400 32,550 377,580,000
01/02/2023 12,000 -0.60 ▼ -5.00 12,600 12,750 12,000 36,970 443,640,000
31/01/2023 12,600 -0.05 ▼ -0.40 12,650 12,900 12,350 19,140 241,164,000
30/01/2023 12,650 -0.50 ▼ -3.95 13,150 13,300 12,650 59,080 747,362,000
27/01/2023 13,150 -0.15 ▼ -1.14 13,300 13,800 13,000 28,280 371,882,000
19/01/2023 13,300 0.05 ▲ 0.38 13,250 13,900 13,250 37,200 494,760,000
18/01/2023 13,250 0.85 ▲ 6.42 12,400 13,250 13,250 9,570 126,802,500
17/01/2023 12,400 12.40 ▲ 100.00 0 12,400 12,400 3,400 42,160,000
06/01/2023 12,900 -0.10 ▼ -0.78 13,000 13,100 12,200 357,800 4,615,620,000
05/01/2023 12,800 -0.40 ▼ -3.13 13,200 13,300 12,700 318,900 4,081,920,000
04/01/2023 13,200 0.20 ▲ 1.52 13,000 13,500 12,900 311,900 4,117,080,000
03/01/2023 13,000 0.20 ▲ 1.54 12,800 13,700 12,300 260,200 3,382,600,000
30/12/2022 13,700 1.70 ▲ 12.41 12,000 13,700 11,500 752,100 10,303,770,000
29/12/2022 11,700 0.50 ▲ 4.27 11,200 12,500 11,500 240,900 2,818,530,000
28/12/2022 11,500 1.50 ▲ 13.04 10,000 11,500 10,200 413,300 4,752,950,000
27/12/2022 10,000 0.10 ▲ 1.00 9,900 10,200 9,600 126,600 1,266,000,000
26/12/2022 9,800 -0.30 ▼ -3.06 10,100 10,200 9,400 149,600 1,466,080,000
23/12/2022 10,000 -0.10 ▼ -1.00 10,100 10,200 9,900 105,800 1,058,000,000
22/12/2022 10,000 -0.10 ▼ -1.00 10,100 10,200 9,900 62,900 629,000,000
21/12/2022 10,100 0.10 ▲ 0.99 10,000 10,400 9,900 141,200 1,426,120,000
20/12/2022 10,100 -0.10 ▼ -0.99 10,200 10,200 9,800 159,100 1,606,910,000
19/12/2022 10,100 0.00 ■■ 0.00 10,100 10,400 10,000 172,400 1,741,240,000
15/12/2022 10,100 -0.10 ▼ -0.99 10,200 10,300 10,000 45,600 460,560,000
14/12/2022 10,300 0.20 ▲ 1.94 10,100 10,400 10,100 72,300 744,690,000
13/12/2022 10,000 -0.30 ▼ -3.00 10,300 10,200 10,000 128,900 1,289,000,000
12/12/2022 10,100 0.10 ▲ 0.99 10,000 10,500 10,000 132,100 1,334,210,000
09/12/2022 10,000 -0.10 ▼ -1.00 10,100 10,100 9,900 146,100 1,461,000,000
08/12/2022 10,100 0.10 ▲ 0.99 10,000 10,200 10,000 60,300 609,030,000
07/12/2022 10,100 0.00 ■■ 0.00 10,100 10,100 9,800 77,800 785,780,000
06/12/2022 10,100 -0.20 ▼ -1.98 10,300 10,300 9,900 174,200 1,759,420,000
05/12/2022 10,100 0.10 ▲ 0.99 10,000 10,600 10,100 175,700 1,774,570,000
02/12/2022 10,200 0.50 ▲ 4.90 9,700 10,500 9,400 242,700 2,475,540,000
01/12/2022 9,700 0.30 ▲ 3.09 9,400 10,000 9,400 196,200 1,903,140,000
30/11/2022 9,500 0.40 ▲ 4.21 9,100 9,600 9,300 82,900 787,550,000
29/11/2022 9,400 0.30 ▲ 3.19 9,100 9,400 8,900 143,500 1,348,900,000
28/11/2022 9,200 0.90 ▲ 9.78 8,300 9,300 8,500 229,800 2,114,160,000
25/11/2022 8,500 0.30 ▲ 3.53 8,200 8,600 8,100 44,100 374,850,000
24/11/2022 8,300 0.00 ■■ 0.00 8,300 8,600 8,000 37,600 312,080,000
23/11/2022 8,200 -0.10 ▼ -1.22 8,300 8,500 8,200 48,500 397,700,000
22/11/2022 8,200 0.30 ▲ 3.66 7,900 8,600 7,700 127,700 1,047,140,000
21/11/2022 7,900 0.10 ▲ 1.27 7,800 8,200 7,800 88,800 701,520,000
18/11/2022 7,900 0.70 ▲ 8.86 7,200 8,000 7,400 115,700 914,030,000
17/11/2022 7,900 0.70 ▲ 8.86 7,200 8,200 7,500 163,100 1,288,490,000
16/11/2022 7,600 0.60 ▲ 7.89 7,000 7,800 6,500 163,400 1,241,840,000
15/11/2022 6,900 -1.20 ▼ -17.39 8,100 8,000 6,900 585,300 4,038,570,000
14/11/2022 8,000 -0.90 ▼ -11.25 8,900 8,700 7,700 114,800 918,400,000
11/11/2022 8,600 -0.30 ▼ -3.49 8,900 9,200 8,600 51,400 442,040,000
10/11/2022 8,600 -0.90 ▼ -10.47 9,500 9,300 8,300 154,700 1,330,420,000
09/11/2022 9,400 0.00 ■■ 0.00 9,400 9,600 9,400 26,900 252,860,000
08/11/2022 9,400 -0.20 ▼ -2.13 9,600 9,600 9,300 93,200 876,080,000
07/11/2022 9,400 -0.40 ▼ -4.26 9,800 9,900 9,400 63,900 600,660,000
04/11/2022 9,900 -0.10 ▼ -1.01 10,000 10,000 9,700 146,000 1,445,400,000
03/11/2022 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 65,200 652,000,000
02/11/2022 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 83,600 836,000,000
01/11/2022 10,000 -0.10 ▼ -1.00 10,100 10,300 10,000 135,800 1,358,000,000
31/10/2022 10,000 -0.30 ▼ -3.00 10,300 10,300 10,000 80,300 803,000,000
28/10/2022 10,300 0.30 ▲ 2.91 10,000 10,500 10,100 101,500 1,045,450,000
27/10/2022 10,300 0.30 ▲ 2.91 10,000 10,400 9,800 159,400 1,641,820,000
26/10/2022 9,700 -0.30 ▼ -3.09 10,000 10,300 9,700 94,500 916,650,000
25/10/2022 10,100 -0.20 ▼ -1.98 10,300 10,500 9,700 269,900 2,725,990,000
24/10/2022 10,200 -0.60 ▼ -5.88 10,800 10,800 10,000 272,000 2,774,400,000
21/10/2022 10,600 -0.60 ▼ -5.66 11,200 11,200 10,500 112,400 1,191,440,000
20/10/2022 11,100 -0.30 ▼ -2.70 11,400 11,600 11,100 35,100 389,610,000
19/10/2022 11,200 -0.30 ▼ -2.68 11,500 11,600 11,200 71,600 801,920,000
18/10/2022 11,400 0.40 ▲ 3.51 11,000 11,700 11,300 282,900 3,225,060,000
17/10/2022 11,200 0.30 ▲ 2.68 10,900 11,200 10,800 159,800 1,789,760,000
14/10/2022 11,000 0.40 ▲ 3.64 10,600 11,200 10,700 107,700 1,184,700,000
13/10/2022 10,600 0.30 ▲ 2.83 10,300 10,800 10,500 64,400 682,640,000
12/10/2022 10,400 0.20 ▲ 1.92 10,200 10,500 10,000 150,800 1,568,320,000
11/10/2022 9,900 -0.80 ▼ -8.08 10,700 10,700 9,700 334,400 3,310,560,000
07/10/2022 10,400 -0.80 ▼ -7.69 11,200 11,400 10,000 177,700 1,848,080,000
06/10/2022 11,200 -0.20 ▼ -1.79 11,400 11,400 11,000 36,600 409,920,000
05/10/2022 11,500 0.20 ▲ 1.74 11,300 11,500 11,300 84,100 967,150,000
04/10/2022 11,200 -0.20 ▼ -1.79 11,400 11,400 11,200 126,700 1,419,040,000
03/10/2022 11,400 -0.10 ▼ -0.88 11,500 11,600 11,200 102,800 1,171,920,000
30/09/2022 11,600 0.00 ■■ 0.00 11,600 11,600 11,200 149,600 1,735,360,000
29/09/2022 11,500 -0.20 ▼ -1.74 11,700 11,700 11,400 96,200 1,106,300,000
28/09/2022 11,600 -0.10 ▼ -0.86 11,700 11,800 11,400 88,500 1,026,600,000
27/09/2022 11,500 0.20 ▲ 1.74 11,300 11,900 11,300 57,900 665,850,000
26/09/2022 11,300 -0.50 ▼ -4.42 11,800 11,600 11,100 79,800 901,740,000
23/09/2022 11,700 -0.10 ▼ -0.85 11,800 11,900 11,700 75,700 885,690,000
22/09/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 30,200 359,380,000
21/09/2022 11,800 -0.10 ▼ -0.85 11,900 12,000 11,200 102,100 1,204,780,000
20/09/2022 11,900 -0.10 ▼ -0.84 12,000 12,400 11,700 128,200 1,525,580,000
19/09/2022 11,800 -0.50 ▼ -4.24 12,300 12,300 11,700 86,900 1,025,420,000
16/09/2022 13,400 0.00 ■■ 0.00 13,400 13,400 13,200 125,300 1,679,020,000
15/09/2022 13,500 0.20 ▲ 1.48 13,300 13,600 13,000 135,900 1,834,650,000
14/09/2022 13,400 0.00 ■■ 0.00 13,400 13,400 13,000 153,100 2,051,540,000
13/09/2022 13,300 -0.10 ▼ -0.75 13,400 13,500 13,300 44,500 591,850,000
12/09/2022 13,300 0.10 ▲ 0.75 13,200 13,600 13,200 50,900 676,970,000
09/09/2022 13,500 0.30 ▲ 2.22 13,200 13,500 13,000 161,000 2,173,500,000
08/09/2022 13,200 -0.30 ▼ -2.27 13,500 13,500 13,000 98,200 1,296,240,000
07/09/2022 13,100 -0.50 ▼ -3.82 13,600 13,900 13,100 291,500 3,818,650,000
06/09/2022 13,700 -0.10 ▼ -0.73 13,800 13,800 13,400 182,400 2,498,880,000
05/09/2022 13,900 0.10 ▲ 0.72 13,800 14,200 13,700 141,400 1,965,460,000
31/08/2022 13,800 0.10 ▲ 0.72 13,700 13,900 13,500 124,600 1,719,480,000
30/08/2022 13,600 0.30 ▲ 2.21 13,300 13,900 13,500 183,000 2,488,800,000
29/08/2022 13,600 0.00 ■■ 0.00 13,600 13,600 12,900 308,800 4,199,680,000
26/08/2022 13,600 0.00 ■■ 0.00 13,600 13,900 13,300 275,100 3,741,360,000
25/08/2022 13,800 0.60 ▲ 4.35 13,200 13,800 13,200 262,700 3,625,260,000
24/08/2022 13,200 0.20 ▲ 1.52 13,000 13,300 13,100 164,300 2,168,760,000
23/08/2022 13,100 0.60 ▲ 4.58 12,500 13,200 12,600 353,700 4,633,470,000
22/08/2022 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 135,800 1,711,080,000
19/08/2022 12,500 0.00 ■■ 0.00 12,500 12,700 12,500 140,300 1,753,750,000
18/08/2022 12,500 0.00 ■■ 0.00 12,500 12,700 12,400 110,500 1,381,250,000
17/08/2022 12,500 0.10 ▲ 0.80 12,400 12,600 12,400 85,100 1,063,750,000
16/08/2022 12,400 -0.20 ▼ -1.61 12,600 12,600 12,400 72,100 894,040,000
15/08/2022 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 48,700 608,750,000
12/08/2022 12,500 -0.20 ▼ -1.60 12,700 12,600 12,400 98,000 1,225,000,000
11/08/2022 12,500 -0.30 ▼ -2.40 12,800 13,000 12,500 188,800 2,360,000,000
10/08/2022 12,700 0.10 ▲ 0.79 12,600 12,900 12,500 131,300 1,667,510,000
09/08/2022 12,700 0.30 ▲ 2.36 12,400 12,800 12,300 230,400 2,926,080,000
08/08/2022 12,400 0.10 ▲ 0.81 12,300 12,500 12,300 131,500 1,630,600,000
05/08/2022 12,500 0.10 ▲ 0.80 12,400 12,600 12,100 149,200 1,865,000,000
04/08/2022 12,200 0.30 ▲ 2.46 11,900 12,600 12,000 243,200 2,967,040,000
03/08/2022 12,200 0.60 ▲ 4.92 11,600 12,200 11,600 233,900 2,853,580,000
02/08/2022 11,700 0.20 ▲ 1.71 11,500 11,700 11,400 100,300 1,173,510,000
01/08/2022 11,600 0.20 ▲ 1.72 11,400 11,600 11,400 94,200 1,092,720,000
29/07/2022 11,400 0.00 ■■ 0.00 11,400 11,400 11,300 36,200 412,680,000
28/07/2022 11,400 0.10 ▲ 0.88 11,300 11,500 11,300 98,800 1,126,320,000
27/07/2022 11,300 0.00 ■■ 0.00 11,300 11,500 11,200 66,600 752,580,000
26/07/2022 11,400 0.00 ■■ 0.00 11,400 11,400 11,200 106,600 1,215,240,000
25/07/2022 11,300 -0.20 ▼ -1.77 11,500 11,500 11,300 77,900 880,270,000
22/07/2022 11,400 -0.10 ▼ -0.88 11,500 11,600 11,400 83,800 955,320,000
21/07/2022 11,500 -0.10 ▼ -0.87 11,600 11,600 11,400 79,400 913,100,000
20/07/2022 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 113,100 1,311,960,000
19/07/2022 11,600 0.10 ▲ 0.86 11,500 11,700 11,400 106,200 1,231,920,000
18/07/2022 11,500 -0.10 ▼ -0.87 11,600 11,700 11,300 187,800 2,159,700,000
15/07/2022 11,500 -0.20 ▼ -1.74 11,700 11,700 11,400 89,000 1,023,500,000
14/07/2022 11,800 0.10 ▲ 0.85 11,700 11,800 11,500 23,300 274,940,000
13/07/2022 11,700 0.10 ▲ 0.85 11,600 11,900 11,600 48,000 561,600,000
12/07/2022 11,800 0.40 ▲ 3.39 11,400 11,900 11,200 175,900 2,075,620,000
11/07/2022 11,200 -0.30 ▼ -2.68 11,500 11,400 11,100 84,900 950,880,000
08/07/2022 11,500 0.20 ▲ 1.74 11,300 11,600 11,400 33,000 379,500,000
07/07/2022 11,300 0.00 ■■ 0.00 11,300 11,300 11,100 39,300 444,090,000
06/07/2022 11,400 -0.10 ▼ -0.88 11,500 11,500 11,000 90,400 1,030,560,000
05/07/2022 11,600 -0.10 ▼ -0.86 11,700 11,800 11,400 138,900 1,611,240,000
04/07/2022 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 19,200 224,640,000
01/07/2022 11,800 -0.10 ▼ -0.85 11,900 11,800 11,500 42,000 495,600,000
30/06/2022 11,700 0.10 ▲ 0.85 11,600 12,100 11,600 153,300 1,793,610,000
29/06/2022 11,800 0.30 ▲ 2.54 11,500 11,900 11,300 176,100 2,077,980,000
28/06/2022 11,600 0.10 ▲ 0.86 11,500 11,600 11,300 119,100 1,381,560,000
27/06/2022 11,400 0.10 ▲ 0.88 11,300 11,600 11,300 73,400 836,760,000
24/06/2022 11,200 0.00 ■■ 0.00 11,200 11,500 11,200 33,300 372,960,000
23/06/2022 11,500 0.70 ▲ 6.09 10,800 11,500 10,400 107,700 1,238,550,000
22/06/2022 10,700 -0.20 ▼ -1.87 10,900 11,100 10,500 126,500 1,353,550,000
21/06/2022 11,100 -0.10 ▼ -0.90 11,200 11,200 10,700 121,600 1,349,760,000
20/06/2022 11,100 -0.50 ▼ -4.50 11,600 11,800 10,900 182,500 2,025,750,000
17/06/2022 11,600 -0.50 ▼ -4.31 12,100 12,000 11,400 261,300 3,031,080,000
16/06/2022 12,100 0.20 ▲ 1.65 11,900 12,300 11,900 135,000 1,633,500,000
15/06/2022 11,800 -0.10 ▼ -0.85 11,900 12,300 11,600 125,100 1,476,180,000
14/06/2022 12,300 0.60 ▲ 4.88 11,700 12,300 11,400 142,100 1,747,830,000
13/06/2022 11,600 -1.00 ▼ -8.62 12,600 12,200 11,200 254,300 2,949,880,000
10/06/2022 12,500 -0.40 ▼ -3.20 12,900 12,900 12,300 245,300 3,066,250,000
09/06/2022 12,800 -0.30 ▼ -2.34 13,100 13,200 12,800 220,900 2,827,520,000
08/06/2022 13,000 0.60 ▲ 4.62 12,400 13,300 12,600 287,300 3,734,900,000
07/06/2022 12,600 -0.10 ▼ -0.79 12,700 12,800 12,100 187,200 2,358,720,000
06/06/2022 12,700 0.50 ▲ 3.94 12,200 13,100 12,200 322,000 4,089,400,000
03/06/2022 12,200 0.00 ■■ 0.00 12,200 12,200 12,100 77,700 947,940,000
02/06/2022 12,100 -0.40 ▼ -3.31 12,500 12,600 12,000 213,900 2,588,190,000
01/06/2022 12,700 0.20 ▲ 1.57 12,500 12,800 12,200 247,800 3,147,060,000
31/05/2022 12,600 0.30 ▲ 2.38 12,300 12,700 12,300 141,700 1,785,420,000
30/05/2022 12,500 0.90 ▲ 7.20 11,600 12,800 11,600 325,900 4,073,750,000
27/05/2022 11,600 0.00 ■■ 0.00 11,600 11,700 11,400 124,900 1,448,840,000
26/05/2022 11,500 0.10 ▲ 0.87 11,400 11,700 11,400 177,300 2,038,950,000
25/05/2022 11,500 0.40 ▲ 3.48 11,100 11,700 11,100 149,700 1,721,550,000
24/05/2022 11,100 -0.20 ▼ -1.80 11,300 11,300 10,900 144,200 1,600,620,000
23/05/2022 11,400 -0.10 ▼ -0.88 11,500 11,600 11,200 172,200 1,963,080,000
20/05/2022 11,500 -0.10 ▼ -0.87 11,600 11,700 10,800 88,600 1,018,900,000
19/05/2022 11,700 0.00 ■■ 0.00 11,700 11,700 11,200 133,200 1,558,440,000
18/05/2022 11,700 0.30 ▲ 2.56 11,400 12,000 11,500 75,500 883,350,000
17/05/2022 11,800 0.60 ▲ 5.08 11,200 11,800 11,000 287,300 3,390,140,000
16/05/2022 10,900 0.00 ■■ 0.00 10,900 11,500 10,500 172,800 1,883,520,000
13/05/2022 10,500 -1.20 ▼ -11.43 11,700 11,700 10,100 281,500 2,955,750,000
12/05/2022 11,500 -0.80 ▼ -6.96 12,300 12,300 11,000 115,100 1,323,650,000
11/05/2022 12,300 0.30 ▲ 2.44 12,000 12,500 12,100 49,200 605,160,000
10/05/2022 12,300 0.10 ▲ 0.81 12,200 12,300 11,400 116,000 1,426,800,000
09/05/2022 11,400 -1.70 ▼ -14.91 13,100 13,000 11,400 151,700 1,729,380,000
29/04/2022 13,400 0.20 ▲ 1.49 13,200 13,400 13,000 69,400 929,960,000
28/04/2022 13,300 0.50 ▲ 3.76 12,800 13,300 13,000 79,600 1,058,680,000
27/04/2022 13,100 0.60 ▲ 4.58 12,500 13,100 12,500 96,200 1,260,220,000
26/04/2022 13,000 0.10 ▲ 0.77 12,900 13,000 12,000 177,900 2,312,700,000
25/04/2022 13,500 0.20 ▲ 1.48 13,300 13,600 13,500 2,900 39,150,000
23/04/2022 13,300 0.20 ▲ 1.50 13,100 13,600 12,900 19,660 261,478,000
22/04/2022 13,300 0.20 ▲ 1.50 13,100 13,600 12,900 19,660 261,478,000
21/04/2022 13,100 -1.00 ▼ -7.63 14,100 14,000 12,800 33,720 441,732,000
20/04/2022 14,000 -1.20 ▼ -8.57 15,200 14,900 13,700 44,040 616,560,000
19/04/2022 14,900 -0.80 ▼ -5.37 15,700 15,600 14,700 26,100 388,890,000
18/04/2022 15,300 -1.20 ▼ -7.84 16,500 16,400 15,100 27,470 420,291,000
16/04/2022 16,300 -0.40 ▼ -2.45 16,700 16,700 16,200 20,960 341,648,000
15/04/2022 16,300 -0.40 ▼ -2.45 16,700 16,700 16,200 209,600 3,416,480,000
14/04/2022 16,700 0.00 ■■ 0.00 16,700 17,000 16,600 249,000 4,158,300,000
13/04/2022 16,800 0.10 ▲ 0.60 16,700 17,000 16,500 200,800 3,373,440,000
12/04/2022 16,600 -0.60 ▼ -3.61 17,200 17,300 16,500 300,800 4,993,280,000
08/04/2022 17,000 -0.40 ▼ -2.35 17,400 17,500 17,000 245,600 4,175,200,000
07/04/2022 17,400 -0.10 ▼ -0.57 17,500 17,500 17,300 170,900 2,973,660,000
06/04/2022 17,500 -0.20 ▼ -1.14 17,700 17,800 17,400 275,000 4,812,500,000
05/04/2022 17,800 0.10 ▲ 0.56 17,700 17,900 17,600 75,600 1,345,680,000
04/04/2022 17,700 0.20 ▲ 1.13 17,500 17,900 17,500 167,500 2,964,750,000
01/04/2022 17,600 -0.10 ▼ -0.57 17,700 17,700 17,200 384,600 6,768,960,000
31/03/2022 17,600 -0.10 ▼ -0.57 17,700 18,000 17,500 182,200 3,206,720,000
30/03/2022 17,800 -0.20 ▼ -1.12 18,000 18,100 17,500 377,600 6,721,280,000
29/03/2022 18,100 0.20 ▲ 1.10 17,900 18,200 17,700 345,400 6,251,740,000
28/03/2022 17,800 -0.10 ▼ -0.56 17,900 18,000 17,700 285,200 5,076,560,000
25/03/2022 17,900 -0.30 ▼ -1.68 18,200 18,100 17,700 521,400 9,333,060,000
24/03/2022 18,100 -0.10 ▼ -0.55 18,200 18,500 18,000 335,500 6,072,550,000
23/03/2022 18,100 -0.10 ▼ -0.55 18,200 18,500 18,000 295,600 5,350,360,000
22/03/2022 18,500 0.50 ▲ 2.70 18,000 18,500 18,000 317,000 5,864,500,000
21/03/2022 18,100 0.00 ■■ 0.00 18,100 18,200 17,800 301,700 5,460,770,000
18/03/2022 18,100 0.20 ▲ 1.10 17,900 18,500 17,900 264,300 4,783,830,000
17/03/2022 18,100 0.00 ■■ 0.00 18,100 18,300 17,600 497,500 9,004,750,000
16/03/2022 18,300 0.30 ▲ 1.64 18,000 18,500 18,000 239,800 4,388,340,000
15/03/2022 18,400 -0.10 ▼ -0.54 18,500 18,700 17,600 684,500 12,594,800,000
14/03/2022 18,000 -1.70 ▼ -9.44 19,700 19,600 17,900 1,123,100 20,215,800,000
11/03/2022 19,600 -0.40 ▼ -2.04 20,000 20,100 19,400 632,800 12,402,880,000
10/03/2022 20,100 -0.40 ▼ -1.99 20,500 20,600 19,500 733,500 14,743,350,000
09/03/2022 20,800 1.00 ▲ 4.81 19,800 21,100 19,000 2,530,900 52,642,720,000
08/03/2022 19,700 -1.00 ▼ -5.08 20,700 20,700 19,200 1,337,700 26,352,690,000
07/03/2022 20,700 0.70 ▲ 3.38 20,000 21,000 20,000 1,454,100 30,099,870,000
04/03/2022 19,700 -0.20 ▼ -1.02 19,900 20,600 19,600 634,300 12,495,710,000
03/03/2022 20,500 1.90 ▲ 9.27 18,600 20,500 18,800 2,621,300 53,736,650,000
02/03/2022 18,600 0.90 ▲ 4.84 17,700 18,900 17,900 1,365,200 25,392,720,000
01/03/2022 17,700 -0.10 ▼ -0.56 17,800 17,900 17,500 462,900 8,193,330,000
28/02/2022 17,700 -0.10 ▼ -0.56 17,800 18,000 17,500 467,400 8,272,980,000
25/02/2022 17,800 -0.40 ▼ -2.25 18,200 18,200 17,600 304,100 5,412,980,000
24/02/2022 18,200 -0.10 ▼ -0.55 18,300 18,500 17,900 409,500 7,452,900,000
23/02/2022 18,400 1.10 ▲ 5.98 17,300 18,600 17,500 886,000 16,302,400,000
22/02/2022 17,400 0.20 ▲ 1.15 17,200 17,500 17,100 281,100 4,891,140,000
21/02/2022 17,200 0.00 ■■ 0.00 17,200 17,300 17,100 129,500 2,227,400,000
18/02/2022 17,200 -0.10 ▼ -0.58 17,300 17,300 17,100 210,300 3,617,160,000
17/02/2022 17,200 -0.10 ▼ -0.58 17,300 17,300 17,100 197,100 3,390,120,000
16/02/2022 17,300 -0.10 ▼ -0.58 17,400 17,900 17,100 94,000 1,626,200,000
15/02/2022 17,500 -0.20 ▼ -1.14 17,700 17,700 17,200 60,100 1,051,750,000
14/02/2022 17,700 0.20 ▲ 1.13 17,500 18,000 17,500 186,600 3,302,820,000
11/02/2022 17,600 0.00 ■■ 0.00 17,600 17,900 17,300 66,000 1,161,600,000
10/02/2022 17,700 0.40 ▲ 2.26 17,300 17,800 17,400 108,700 1,923,990,000
09/02/2022 17,500 0.40 ▲ 2.29 17,100 17,500 17,100 113,800 1,991,500,000
08/02/2022 17,100 0.30 ▲ 1.75 16,800 17,300 16,800 93,700 1,602,270,000
07/02/2022 17,000 0.70 ▲ 4.12 16,300 17,000 16,300 54,700 929,900,000
28/01/2022 16,600 0.00 ■■ 0.00 16,600 16,600 16,000 160,300 2,660,980,000
27/01/2022 16,700 -0.30 ▼ -1.80 17,000 16,900 16,500 79,400 1,325,980,000
26/01/2022 16,700 0.00 ■■ 0.00 16,700 17,300 16,600 82,900 1,384,430,000
25/01/2022 16,900 -0.10 ▼ -0.59 17,000 17,000 16,500 113,600 1,919,840,000
24/01/2022 16,600 -1.00 ▼ -6.02 17,600 17,600 16,600 173,100 2,873,460,000
21/01/2022 17,500 -0.20 ▼ -1.14 17,700 17,800 17,300 104,700 1,832,250,000
20/01/2022 17,700 -0.30 ▼ -1.69 18,000 18,100 17,500 104,300 1,846,110,000
19/01/2022 17,600 0.20 ▲ 1.14 17,400 20,000 16,900 281,100 4,947,360,000
18/01/2022 17,400 -0.60 ▼ -3.45 18,000 17,900 16,800 342,000 5,950,800,000
17/01/2022 17,700 -0.50 ▼ -2.82 18,200 18,500 17,600 315,900 5,591,430,000
14/01/2022 18,500 0.20 ▲ 1.08 18,300 18,500 17,900 214,100 3,960,850,000
13/01/2022 18,200 -0.40 ▼ -2.20 18,600 18,700 18,100 321,100 5,844,020,000
12/01/2022 18,600 -0.10 ▼ -0.54 18,700 18,900 18,300 394,200 7,332,120,000
11/01/2022 18,400 -0.40 ▼ -2.17 18,800 18,900 18,300 446,400 8,213,760,000
10/01/2022 18,500 -0.10 ▼ -0.54 18,600 19,200 18,500 376,100 6,957,850,000
07/01/2022 18,600 0.10 ▲ 0.54 18,500 18,800 18,500 277,800 5,167,080,000
06/01/2022 18,500 -0.40 ▼ -2.16 18,900 18,900 18,500 322,700 5,969,950,000
05/01/2022 18,800 -0.10 ▼ -0.53 18,900 19,200 18,700 269,400 5,064,720,000
04/01/2022 19,000 0.50 ▲ 2.63 18,500 19,100 18,500 464,500 8,825,500,000
31/12/2021 18,600 0.00 ■■ 0.00 18,600 18,600 18,400 197,300 3,669,780,000
30/12/2021 18,500 0.00 ■■ 0.00 18,500 18,800 18,200 196,400 3,633,400,000
29/12/2021 18,500 -0.10 ▼ -0.54 18,600 18,600 18,300 285,600 5,283,600,000
22/12/2021 18,300 -0.10 ▼ -0.55 18,400 18,700 18,000 440,500 8,061,150,000
21/12/2021 18,500 0.00 ■■ 0.00 18,500 18,600 18,300 197,300 3,650,050,000
20/12/2021 18,500 -0.60 ▼ -3.24 19,100 18,900 18,400 395,400 7,314,900,000
17/12/2021 18,900 -0.40 ▼ -2.12 19,300 19,500 18,900 309,300 5,845,770,000
16/12/2021 19,200 -0.20 ▼ -1.04 19,400 19,700 19,000 112,500 2,160,000,000
15/12/2021 19,500 0.50 ▲ 2.56 19,000 20,000 19,000 527,100 10,278,450,000
14/12/2021 19,000 0.20 ▲ 1.05 18,800 19,100 18,700 205,100 3,896,900,000
13/12/2021 18,800 0.20 ▲ 1.06 18,600 19,000 18,700 388,600 7,305,680,000
10/12/2021 18,600 0.10 ▲ 0.54 18,500 18,700 18,500 205,600 3,824,160,000
09/12/2021 18,600 0.00 ■■ 0.00 18,600 18,600 18,300 223,800 4,162,680,000
08/12/2021 18,500 0.20 ▲ 1.08 18,300 18,800 18,400 233,100 4,312,350,000
07/12/2021 18,500 0.30 ▲ 1.62 18,200 18,600 18,200 180,600 3,341,100,000
06/12/2021 18,000 -0.80 ▼ -4.44 18,800 18,700 17,800 333,300 5,999,400,000
03/12/2021 18,700 -0.30 ▼ -1.60 19,000 19,200 18,500 271,800 5,082,660,000
02/12/2021 19,100 0.30 ▲ 1.57 18,800 19,200 18,000 240,300 4,589,730,000
01/12/2021 18,800 0.00 ■■ 0.00 18,800 19,000 18,500 282,800 5,316,640,000
30/11/2021 18,800 0.50 ▲ 2.66 18,300 19,200 18,500 338,400 6,361,920,000
29/11/2021 18,500 -0.20 ▼ -1.08 18,700 18,700 17,800 422,800 7,821,800,000
26/11/2021 18,600 -0.50 ▼ -2.69 19,100 19,000 18,500 455,800 8,477,880,000
25/11/2021 19,100 0.00 ■■ 0.00 19,100 19,300 18,900 345,100 6,591,410,000
24/11/2021 19,000 0.20 ▲ 1.05 18,800 19,600 18,800 343,400 6,524,600,000
23/11/2021 19,200 0.40 ▲ 2.08 18,800 19,300 18,100 445,000 8,544,000,000
22/11/2021 18,400 -1.40 ▼ -7.61 19,800 19,500 18,200 932,900 17,165,360,000
19/11/2021 19,600 -1.10 ▼ -5.61 20,700 20,900 18,500 2,154,600 42,230,160,000
18/11/2021 20,700 -0.50 ▼ -2.42 21,200 21,400 20,500 1,053,500 21,807,450,000
17/11/2021 21,200 0.00 ■■ 0.00 21,200 21,500 21,000 609,000 12,910,800,000
16/11/2021 21,100 0.40 ▲ 1.90 20,700 21,600 20,800 1,311,600 27,674,760,000
15/11/2021 20,800 0.00 ■■ 0.00 20,800 21,000 20,500 907,600 18,878,080,000
12/11/2021 21,100 0.00 ■■ 0.00 21,100 21,100 20,500 903,500 19,063,850,000
11/11/2021 21,100 -0.60 ▼ -2.84 21,700 21,800 20,800 881,600 18,601,760,000
10/11/2021 21,700 0.50 ▲ 2.30 21,200 22,100 21,400 974,700 21,150,990,000
09/11/2021 21,400 0.90 ▲ 4.21 20,500 21,500 20,700 1,112,300 23,803,220,000
08/11/2021 20,700 0.20 ▲ 0.97 20,500 20,900 20,300 762,100 15,775,470,000
05/11/2021 20,500 0.20 ▲ 0.98 20,300 20,900 20,200 639,400 13,107,700,000
04/11/2021 20,500 -0.30 ▼ -1.46 20,800 20,600 20,000 83,020 1,701,910,000
03/11/2021 20,600 0.50 ▲ 2.43 20,100 21,400 20,200 1,135,400 23,389,240,000
02/11/2021 20,300 0.20 ▲ 0.99 20,100 20,300 19,900 1,110,200 22,537,060,000
01/11/2021 20,200 0.00 ■■ 0.00 20,200 20,500 20,000 1,003,000 20,260,600,000
29/10/2021 20,200 -0.10 ▼ -0.50 20,300 20,500 20,100 792,300 16,004,460,000
28/10/2021 20,300 0.00 ■■ 0.00 20,300 20,600 20,000 632,600 12,841,780,000
27/10/2021 20,400 0.30 ▲ 1.47 20,100 20,500 20,100 82,780 1,688,712,000
26/10/2021 20,200 0.70 ▲ 3.47 19,500 20,600 19,300 1,639,000 33,107,800,000
25/10/2021 19,400 0.00 ■■ 0.00 19,400 19,600 19,400 735,800 14,274,520,000
22/10/2021 19,400 0.10 ▲ 0.52 19,300 19,600 19,300 734,300 14,245,420,000
21/10/2021 19,600 0.20 ▲ 1.02 19,400 19,700 19,100 1,077,500 21,119,000,000
20/10/2021 19,500 -0.20 ▼ -1.03 19,700 19,700 19,300 652,500 12,723,750,000
19/10/2021 19,600 -0.50 ▼ -2.55 20,100 20,200 19,400 1,134,200 22,230,320,000
18/10/2021 20,200 0.50 ▲ 2.48 19,700 20,400 19,600 1,711,600 34,574,320,000
15/10/2021 19,500 -0.10 ▼ -0.51 19,600 20,000 19,500 688,800 13,431,600,000
14/10/2021 19,800 0.40 ▲ 2.02 19,400 20,000 19,300 1,117,600 22,128,480,000
13/10/2021 19,400 -0.40 ▼ -2.06 19,800 19,800 19,300 958,500 18,594,900,000
12/10/2021 19,800 0.30 ▲ 1.52 19,500 20,200 19,300 1,267,500 25,096,500,000
11/10/2021 19,500 0.00 ■■ 0.00 19,500 19,800 19,400 628,600 12,257,700,000
08/10/2021 19,400 -0.10 ▼ -0.52 19,500 20,000 19,400 910,000 17,654,000,000
07/10/2021 19,600 -0.30 ▼ -1.53 19,900 19,900 19,200 903,000 17,698,800,000
06/10/2021 19,900 -0.10 ▼ -0.50 20,000 20,500 19,700 639,100 12,718,090,000
05/10/2021 19,900 -0.10 ▼ -0.50 20,000 20,600 19,700 794,000 15,800,600,000
04/10/2021 20,100 1.70 ▲ 8.46 18,300 20,600 18,700 3,395,200 68,243,520,000
01/10/2021 18,700 0.40 ▲ 2.14 18,300 18,700 17,800 890,500 16,652,350,000
30/09/2021 18,200 0.20 ▲ 1.10 18,000 18,400 18,000 454,700 8,275,540,000
29/09/2021 18,000 0.30 ▲ 1.67 17,700 18,200 17,800 353,900 6,370,200,000
28/09/2021 18,200 0.30 ▲ 1.65 18,400 18,600 17,200 1,072,900 19,526,780,000
27/09/2021 17,500 -0.90 ▼ -5.14 18,400 18,500 17,400 1,025,400 17,944,500,000
24/09/2021 18,400 -0.50 ▼ -2.72 18,900 18,800 18,200 733,800 13,501,920,000
23/09/2021 18,600 -0.10 ▼ -0.54 18,700 19,500 18,200 1,078,400 20,058,240,000
22/09/2021 18,800 0.10 ▲ 0.53 18,700 19,000 18,400 1,020,700 19,189,160,000
21/09/2021 18,900 -0.50 ▼ -2.65 19,400 19,000 18,100 901,500 17,038,350,000
20/09/2021 19,100 -0.20 ▼ -1.05 19,300 20,000 18,900 1,018,000 19,443,800,000
17/09/2021 19,100 0.80 ▲ 4.19 18,300 19,800 18,400 1,485,100 28,365,410,000
16/09/2021 19,300 0.10 ▲ 0.52 19,200 19,700 19,100 1,004,500 19,386,850,000
15/09/2021 19,400 0.30 ▲ 1.55 19,100 19,600 18,700 898,600 17,432,840,000
14/09/2021 18,900 -0.60 ▼ -3.17 19,500 19,800 18,900 892,000 16,858,800,000
13/09/2021 19,300 -0.30 ▼ -1.55 19,600 20,200 19,200 1,161,000 22,407,300,000
10/09/2021 19,500 0.30 ▲ 1.54 19,200 20,000 19,200 1,302,800 25,404,600,000
09/09/2021 19,300 0.30 ▲ 1.55 19,000 19,500 18,800 1,306,100 25,207,730,000
08/09/2021 19,100 -0.10 ▼ -0.52 19,200 19,300 18,800 646,700 12,351,970,000
07/09/2021 19,000 -1.00 ▼ -5.26 20,000 20,000 18,800 1,748,800 33,227,200,000
06/09/2021 20,000 0.70 ▲ 3.50 19,300 20,400 19,400 1,366,900 27,338,000,000
01/09/2021 19,000 0.20 ▲ 1.05 18,800 19,800 19,000 940,900 17,877,100,000
31/08/2021 19,300 2.00 ▲ 10.36 17,300 19,500 17,300 3,075,000 59,347,500,000
30/08/2021 17,200 0.40 ▲ 2.33 16,800 17,500 16,900 772,100 13,280,120,000
27/08/2021 16,800 0.00 ■■ 0.00 16,800 17,300 16,400 402,300 6,758,640,000
26/08/2021 16,500 -0.20 ▼ -1.21 16,700 17,300 16,300 699,700 11,545,050,000
25/08/2021 16,800 0.10 ▲ 0.60 16,700 16,900 16,400 192,400 3,232,320,000
24/08/2021 16,900 0.20 ▲ 1.18 16,700 17,100 16,000 445,400 7,527,260,000
23/08/2021 16,600 -0.80 ▼ -4.82 17,400 17,000 16,400 690,100 11,455,660,000
20/08/2021 17,000 -0.70 ▼ -4.12 17,700 17,800 16,600 1,278,000 21,726,000,000
19/08/2021 17,800 0.10 ▲ 0.56 17,700 17,900 17,600 551,000 9,807,800,000
18/08/2021 17,800 0.10 ▲ 0.56 17,700 18,000 17,400 672,000 11,961,600,000
17/08/2021 17,700 0.10 ▲ 0.56 17,600 18,100 17,300 765,000 13,540,500,000
16/08/2021 17,500 0.70 ▲ 4.00 16,800 18,000 17,300 976,200 17,083,500,000
13/08/2021 17,300 0.90 ▲ 5.20 16,400 17,600 16,000 1,615,800 27,953,340,000
12/08/2021 16,300 -0.50 ▼ -3.07 16,800 16,700 16,200 705,800 11,504,540,000
11/08/2021 16,600 0.00 ■■ 0.00 16,600 17,100 16,500 671,300 11,143,580,000
10/08/2021 16,800 0.60 ▲ 3.57 16,200 16,800 16,400 674,900 11,338,320,000
09/08/2021 16,500 0.70 ▲ 4.24 15,800 16,500 15,600 580,100 9,571,650,000
06/08/2021 15,800 0.00 ■■ 0.00 15,800 16,000 15,600 298,800 4,721,040,000
05/08/2021 16,000 -0.10 ▼ -0.63 16,100 16,100 15,700 210,100 3,361,600,000
04/08/2021 16,100 0.40 ▲ 2.48 15,700 16,400 15,800 431,600 6,948,760,000
03/08/2021 15,600 0.30 ▲ 1.92 15,300 16,000 15,300 316,100 4,931,160,000
02/08/2021 15,500 0.50 ▲ 3.23 15,000 15,500 15,000 410,400 6,361,200,000
30/07/2021 15,000 -0.10 ▼ -0.67 15,100 15,200 14,900 314,000 4,710,000,000
29/07/2021 15,200 0.30 ▲ 1.97 14,900 15,300 14,900 250,000 3,800,000,000
28/07/2021 14,900 -0.10 ▼ -0.67 15,000 15,200 14,700 106,500 1,586,850,000
27/07/2021 15,000 0.50 ▲ 3.33 14,500 15,200 14,800 297,700 4,465,500,000
26/07/2021 14,600 0.10 ▲ 0.68 14,500 14,800 14,300 308,900 4,509,940,000
23/07/2021 14,400 -0.10 ▼ -0.69 14,500 14,700 14,400 139,800 2,013,120,000
22/07/2021 14,700 0.50 ▲ 3.40 14,200 14,700 14,300 202,100 2,970,870,000
21/07/2021 14,200 0.50 ▲ 3.52 13,700 14,400 14,000 142,100 2,017,820,000
20/07/2021 14,000 0.10 ▲ 0.71 13,900 14,000 13,500 271,300 3,798,200,000
19/07/2021 13,800 -0.70 ▼ -5.07 14,500 14,300 13,600 349,400 4,821,720,000
16/07/2021 14,400 -0.10 ▼ -0.69 14,500 14,600 14,100 88,800 1,278,720,000
15/07/2021 14,600 0.00 ■■ 0.00 14,600 14,700 14,300 159,800 2,333,080,000
14/07/2021 14,600 0.20 ▲ 1.37 14,400 14,900 14,300 281,000 4,102,600,000
13/07/2021 14,500 0.30 ▲ 2.07 14,200 14,600 14,000 196,300 2,846,350,000
12/07/2021 14,300 -0.70 ▼ -4.90 15,000 14,800 13,600 672,900 9,622,470,000
09/07/2021 14,800 -0.70 ▼ -4.73 15,500 15,500 14,400 347,700 5,145,960,000
08/07/2021 15,500 0.00 ■■ 0.00 15,500 15,900 15,300 168,900 2,617,950,000
07/07/2021 15,700 -0.50 ▼ -3.18 16,200 15,900 15,200 462,200 7,256,540,000
06/07/2021 15,600 -0.60 ▼ -3.85 16,200 16,600 15,100 645,000 10,062,000,000
05/07/2021 16,100 -0.40 ▼ -2.48 16,500 16,400 16,000 398,600 6,417,460,000
02/07/2021 16,400 0.30 ▲ 1.83 16,100 16,700 16,200 310,600 5,093,840,000
01/07/2021 16,300 -0.10 ▼ -0.61 16,400 16,800 15,700 542,300 8,839,490,000
30/06/2021 16,300 -0.20 ▼ -1.23 16,500 16,700 16,300 299,900 4,888,370,000
29/06/2021 16,500 -0.20 ▼ -1.21 16,700 16,800 16,300 370,300 6,109,950,000
28/06/2021 16,800 0.40 ▲ 2.38 16,400 16,900 16,300 629,100 10,568,880,000
25/06/2021 16,300 -0.30 ▼ -1.84 16,600 16,700 16,100 577,000 9,405,100,000
24/06/2021 16,600 -0.30 ▼ -1.81 16,900 17,200 16,400 429,500 7,129,700,000
23/06/2021 16,900 -0.60 ▼ -3.55 17,500 17,500 16,600 663,900 11,219,910,000
22/06/2021 17,400 0.00 ■■ 0.00 17,400 17,900 17,300 927,200 16,133,280,000
21/06/2021 17,300 0.50 ▲ 2.89 16,800 17,800 17,000 701,600 12,137,680,000
18/06/2021 17,000 0.00 ■■ 0.00 17,000 17,300 16,600 1,011,500 17,195,500,000
17/06/2021 17,200 -0.30 ▼ -1.74 17,500 17,400 16,600 1,091,700 18,777,240,000
16/06/2021 17,300 -0.40 ▼ -2.31 17,700 18,000 17,100 590,200 10,210,460,000
15/06/2021 17,800 1.10 ▲ 6.18 16,700 17,900 16,700 887,000 15,788,600,000
14/06/2021 17,200 1.80 ▲ 10.47 15,400 17,300 15,400 2,803,000 48,211,600,000
11/06/2021 15,600 0.40 ▲ 2.56 15,200 15,800 14,900 705,800 11,010,480,000
10/06/2021 15,200 -0.20 ▼ -1.32 15,400 15,800 14,700 1,009,600 15,345,920,000
09/06/2021 15,600 0.20 ▲ 1.28 15,400 15,800 14,800 1,440,900 22,478,040,000
08/06/2021 15,000 -1.40 ▼ -9.33 16,400 16,400 14,800 930,700 13,960,500,000
07/06/2021 16,400 1.30 ▲ 7.93 15,100 17,000 15,600 2,471,100 40,526,040,000
04/06/2021 15,600 1.00 ▲ 6.41 14,600 15,900 14,100 2,053,500 32,034,600,000
03/06/2021 14,500 -0.10 ▼ -0.69 14,600 14,800 14,400 617,600 8,955,200,000
02/06/2021 14,500 -0.10 ▼ -0.69 14,600 14,800 14,400 417,600 6,055,200,000
01/06/2021 14,500 0.40 ▲ 2.76 14,100 14,800 14,400 575,200 8,340,400,000
31/05/2021 14,400 0.60 ▲ 4.17 13,500 14,700 13,400 1,077,100 15,510,240,000
28/05/2021 13,800 0.30 ▲ 2.17 13,500 14,000 13,500 464,000 6,403,200,000
27/05/2021 13,500 0.30 ▲ 2.22 13,200 13,700 13,200 345,800 4,668,300,000
26/05/2021 13,400 0.30 ▲ 2.24 13,100 13,600 12,900 800,800 10,730,720,000
25/05/2021 13,200 0.30 ▲ 2.27 12,900 13,300 13,000 272,300 3,594,360,000
24/05/2021 12,900 0.10 ▲ 0.78 12,800 13,100 12,800 184,000 2,373,600,000
21/05/2021 12,900 0.20 ▲ 1.55 12,700 13,200 12,500 245,700 3,169,530,000
20/05/2021 12,700 -0.30 ▼ -2.36 13,000 13,000 12,500 406,000 5,156,200,000
19/05/2021 13,100 -0.20 ▼ -1.53 13,300 13,300 12,900 157,900 2,068,490,000
18/05/2021 13,300 -0.10 ▼ -0.75 13,400 13,400 13,200 137,500 1,828,750,000
17/05/2021 13,300 0.00 ■■ 0.00 13,300 13,500 13,200 237,000 3,152,100,000
14/05/2021 13,300 -0.20 ▼ -1.50 13,500 13,500 13,200 161,200 2,143,960,000
13/05/2021 13,400 0.10 ▲ 0.75 13,300 13,800 13,300 229,400 3,073,960,000
12/05/2021 13,400 0.20 ▲ 1.49 13,200 13,400 13,200 138,500 1,855,900,000
11/05/2021 13,300 0.10 ▲ 0.75 13,200 13,500 13,000 226,000 3,005,800,000
10/05/2021 13,400 0.00 ■■ 0.00 13,400 13,400 13,000 342,500 4,589,500,000
07/05/2021 13,300 -0.40 ▼ -3.01 13,700 13,700 13,100 205,000 2,726,500,000
06/05/2021 13,700 -0.10 ▼ -0.73 13,800 14,000 13,600 66,200 906,940,000
05/05/2021 13,800 0.60 ▲ 4.35 13,200 14,200 13,200 289,100 3,989,580,000
04/05/2021 13,100 -0.50 ▼ -3.82 13,600 13,300 11,600 29,900 391,690,000
29/04/2021 13,500 0.00 ■■ 0.00 13,500 13,800 13,400 127,400 1,719,900,000
28/04/2021 13,600 0.30 ▲ 2.21 13,300 13,700 13,300 134,000 1,822,400,000
27/04/2021 13,400 -0.20 ▼ -1.49 13,600 13,500 13,100 245,700 3,292,380,000
26/04/2021 13,500 -0.30 ▼ -2.22 13,800 14,100 13,300 239,200 3,229,200,000
23/04/2021 14,200 0.00 ■■ 0.00 14,200 14,200 13,500 267,100 3,792,820,000
22/04/2021 13,800 -0.80 ▼ -5.80 14,600 14,600 13,800 567,800 7,835,640,000
20/04/2021 14,600 0.00 ■■ 0.00 14,600 14,900 14,500 240,500 3,511,300,000
19/04/2021 14,800 0.20 ▲ 1.35 14,600 14,800 14,400 228,700 3,384,760,000
16/04/2021 14,600 -0.50 ▼ -3.42 15,100 15,000 14,200 607,800 8,873,880,000
15/04/2021 14,900 0.10 ▲ 0.67 14,800 15,500 14,800 487,500 7,263,750,000
14/04/2021 15,100 0.00 ■■ 0.00 15,100 15,100 14,500 628,300 9,487,330,000
13/04/2021 15,000 -0.60 ▼ -4.00 15,600 15,500 14,800 797,100 11,956,500,000
12/04/2021 15,400 0.10 ▲ 0.65 15,300 16,000 15,200 868,900 13,381,060,000
09/04/2021 15,600 0.90 ▲ 5.77 14,700 15,700 14,700 1,431,900 22,337,640,000
08/04/2021 14,800 0.10 ▲ 0.68 14,700 15,000 14,600 548,700 8,120,760,000
07/04/2021 14,800 0.30 ▲ 2.03 14,500 14,800 14,500 342,400 5,067,520,000
06/04/2021 14,700 -0.20 ▼ -1.36 14,900 14,900 14,300 575,600 8,461,320,000
05/04/2021 14,900 -0.20 ▼ -1.34 14,600 15,200 14,800 310,900 4,632,410,000
02/04/2021 14,900 0.30 ▲ 2.01 14,600 15,300 14,800 584,200 8,704,580,000
01/04/2021 14,900 0.40 ▲ 2.68 14,500 14,900 14,300 332,700 4,957,230,000
31/03/2021 14,700 0.20 ▲ 1.36 14,500 14,700 14,300 313,900 4,614,330,000
30/03/2021 14,500 -0.10 ▼ -0.69 14,600 14,600 14,400 303,400 4,399,300,000
29/03/2021 14,700 0.70 ▲ 4.76 14,000 14,800 14,400 335,900 4,937,730,000
26/03/2021 14,300 -0.30 ▼ -2.10 14,600 14,500 13,400 800,500 11,447,150,000
25/03/2021 14,500 -0.30 ▼ -2.07 14,800 14,900 14,400 450,500 6,532,250,000
24/03/2021 14,800 -0.60 ▼ -4.05 15,400 15,300 14,500 705,600 10,442,880,000
23/03/2021 15,400 0.00 ■■ 0.00 15,400 15,600 15,000 478,500 7,368,900,000
22/03/2021 15,400 0.40 ▲ 2.60 15,000 15,500 15,100 691,500 10,649,100,000
19/03/2021 15,300 0.10 ▲ 0.65 15,200 15,300 14,800 780,400 11,940,120,000
18/03/2021 15,100 0.10 ▲ 0.66 15,000 15,500 15,000 335,200 5,061,520,000
17/03/2021 15,200 0.50 ▲ 3.29 14,700 15,400 14,700 708,700 10,772,240,000
16/03/2021 14,700 -0.10 ▼ -0.68 14,800 14,900 14,500 538,000 7,908,600,000
15/03/2021 14,900 0.00 ■■ 0.00 14,900 15,000 14,700 311,000 4,633,900,000
12/03/2021 14,800 -0.10 ▼ -0.68 14,900 15,300 14,700 407,900 6,036,920,000
11/03/2021 15,000 0.30 ▲ 2.00 14,700 15,200 14,700 515,800 7,737,000,000
10/03/2021 14,900 0.10 ▲ 0.67 14,800 15,000 14,600 519,600 7,742,040,000
09/03/2021 14,800 -0.50 ▼ -3.38 15,300 15,100 14,500 801,000 11,854,800,000
08/03/2021 15,100 -0.60 ▼ -3.97 15,700 15,900 14,900 1,353,700 20,440,870,000
05/03/2021 15,400 0.70 ▲ 4.55 14,700 16,300 15,000 875,400 13,481,160,000
04/03/2021 15,000 1.30 ▲ 8.67 13,700 15,200 13,900 1,941,000 29,115,000,000
03/03/2021 14,000 0.60 ▲ 4.29 13,400 14,000 13,400 699,500 9,793,000,000
02/03/2021 13,600 0.20 ▲ 1.47 13,400 13,600 13,300 511,100 6,950,960,000
01/03/2021 13,500 0.30 ▲ 2.22 13,200 13,600 13,200 421,700 5,692,950,000
26/02/2021 13,500 0.40 ▲ 2.96 13,100 13,500 12,800 493,200 6,658,200,000
25/02/2021 13,200 -0.10 ▼ -0.76 13,300 13,500 13,000 562,500 7,425,000,000
24/02/2021 13,300 -0.30 ▼ -2.26 13,600 13,700 13,100 780,000 10,374,000,000
23/02/2021 13,700 0.20 ▲ 1.46 13,500 13,900 13,500 406,800 5,573,160,000
22/02/2021 13,600 -0.10 ▼ -0.74 13,700 13,700 13,400 479,300 6,518,480,000
19/02/2021 13,900 0.00 ■■ 0.00 13,900 13,900 13,400 132,700 1,844,530,000
18/02/2021 13,800 0.40 ▲ 2.90 13,400 14,300 13,500 745,700 10,290,660,000
17/02/2021 13,700 1.20 ▲ 8.76 12,500 13,800 12,700 782,000 10,713,400,000
09/02/2021 12,700 0.10 ▲ 0.79 12,600 12,900 12,100 382,500 4,857,750,000
08/02/2021 12,500 -0.50 ▼ -4.00 12,800 13,100 11,900 545,900 6,823,750,000
05/02/2021 13,000 0.20 ▲ 1.54 12,800 13,300 12,900 357,700 4,650,100,000
05/01/2021 11,100 0.00 ■■ 0.00 11,100 11,200 11,000 101,800 1,129,980,000
04/01/2021 11,200 0.20 ▲ 1.79 11,000 11,300 10,800 308,400 3,454,080,000
31/12/2020 10,200 -0.70 ▼ -6.86 10,900 11,200 10,200 630,500 6,431,100,000
30/12/2020 11,000 -0.40 ▼ -3.64 11,400 11,300 10,100 429,300 4,722,300,000
29/12/2020 11,300 -0.30 ▼ -2.65 11,600 11,700 11,200 31,590 356,967,000
28/12/2020 11,500 0.30 ▲ 2.61 11,200 11,900 11,400 70,000 805,000,000
27/12/2020 11,600 0.70 ▲ 6.03 10,900 11,600 10,800 57,570 667,812,000
25/12/2020 11,600 0.70 ▲ 6.03 10,900 11,600 10,800 57,570 667,812,000
24/12/2020 10,900 -0.10 ▼ -0.92 11,000 11,300 10,500 20,610 224,649,000
23/12/2020 10,900 0.10 ▲ 0.92 10,800 11,200 10,600 33,150 361,335,000
22/12/2020 10,700 0.00 ■■ 0.00 10,700 11,300 10,300 70,130 750,391,000
21/12/2020 10,800 -0.20 ▼ -1.85 11,000 11,000 10,500 28,130 303,804,000
20/12/2020 10,900 0.00 ■■ 0.00 10,900 11,200 10,900 18,970 206,773,000
18/12/2020 10,900 0.00 ■■ 0.00 10,900 11,200 10,900 18,970 206,773,000
17/12/2020 10,900 0.80 ▲ 7.34 10,100 11,200 10,400 41,890 456,601,000
16/12/2020 10,400 0.40 ▲ 3.85 10,000 10,500 10,000 129,250 1,344,200,000
15/12/2020 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 24,470 244,700,000
14/12/2020 10,000 0.10 ▲ 1.00 9,900 10,100 9,800 6,010 60,100,000
13/12/2020 10,000 0.20 ▲ 2.00 9,800 10,000 9,800 800 8,000,000
11/12/2020 10,000 0.20 ▲ 2.00 9,800 10,000 9,800 800 8,000,000
10/12/2020 9,800 -0.20 ▼ -2.04 10,000 10,000 9,700 4,090 40,082,000
09/12/2020 10,100 0.10 ▲ 0.99 10,000 10,500 10,000 26,200 264,620,000
08/12/2020 10,000 0.20 ▲ 2.00 9,800 10,800 9,600 4,300 43,000,000
07/12/2020 10,000 -0.10 ▼ -1.00 10,100 10,000 9,600 2,580 25,800,000
04/12/2020 9,900 -0.20 ▼ -2.02 10,100 11,100 9,900 17,700 175,230,000
03/12/2020 10,300 0.60 ▲ 5.83 9,700 10,400 9,600 4,220 43,466,000
02/12/2020 9,700 0.00 ■■ 0.00 9,700 9,800 9,500 3,470 33,659,000
01/12/2020 9,700 -0.20 ▼ -2.06 9,900 9,700 9,400 5,780 56,066,000
30/11/2020 9,900 -0.10 ▼ -1.01 10,000 10,000 9,800 25,800 255,420,000
27/11/2020 10,100 -0.10 ▼ -0.99 10,200 10,200 9,900 51,600 521,160,000
26/11/2020 10,200 0.00 ■■ 0.00 10,200 10,400 10,100 100,000 1,020,000,000
25/11/2020 10,200 -0.40 ▼ -3.92 10,600 10,600 10,200 41,400 422,280,000
24/11/2020 10,700 0.10 ▲ 0.93 10,600 10,800 10,500 146,000 1,562,200,000
23/11/2020 10,700 0.10 ▲ 0.93 10,600 12,100 10,600 566,500 6,061,550,000
20/11/2020 10,600 1.30 ▲ 12.26 9,300 10,600 10,000 313,100 3,318,860,000
19/11/2020 9,500 1.20 ▲ 12.63 8,300 9,500 8,600 100,000 950,000,000
18/11/2020 8,600 0.50 ▲ 5.81 8,100 8,600 8,100 8,790 75,594,000
17/11/2020 8,100 0.40 ▲ 4.94 7,700 8,200 7,900 50,500 409,050,000
16/11/2020 7,700 -0.20 ▼ -2.60 7,900 8,000 7,700 5,320 40,964,000
13/11/2020 7,900 -0.40 ▼ -5.06 8,300 7,900 7,900 4,300 33,970,000
12/11/2020 7,900 0.10 ▲ 1.27 7,800 8,500 7,900 1,300 10,270,000
11/11/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,040 8,112,000
10/11/2020 7,800 0.10 ▲ 1.28 7,700 8,000 7,700 2,660 20,748,000
09/11/2020 7,900 0.20 ▲ 2.53 7,700 7,900 7,700 1,200 9,480,000
06/11/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 100 770,000
05/11/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 11,200 86,240,000
04/11/2020 7,800 0.10 ▲ 1.28 7,700 7,800 7,600 12,100 94,380,000
03/11/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 1,820 14,014,000
02/11/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 120 936,000
30/10/2020 7,800 0.10 ▲ 1.28 7,700 7,800 7,700 5,500 42,900,000
29/10/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 12,800 98,560,000
28/10/2020 7,700 0.10 ▲ 1.30 7,600 7,800 7,500 49,800 383,460,000
27/10/2020 7,700 -0.30 ▼ -3.90 8,000 7,900 7,500 2,900 22,330,000
26/10/2020 7,900 -0.10 ▼ -1.27 8,000 8,200 7,900 41,700 329,430,000
23/10/2020 8,000 0.70 ▲ 8.75 7,300 8,300 7,700 8,270 66,160,000
22/10/2020 7,300 -0.30 ▼ -4.11 7,600 7,300 7,300 1,790 13,067,000
21/10/2020 7,500 -0.10 ▼ -1.33 7,600 7,900 7,400 44,900 336,750,000
20/10/2020 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 1,250 10,750,000
19/10/2020 8,600 0.20 ▲ 2.33 8,400 8,600 8,500 4,080 35,088,000
16/10/2020 8,500 0.20 ▲ 2.35 8,300 8,600 8,200 7,310 62,135,000
15/10/2020 8,200 -0.30 ▼ -3.66 8,500 8,400 8,200 1,200 9,840,000
14/10/2020 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 3,610 30,685,000
13/10/2020 8,500 -0.10 ▼ -1.18 8,600 8,700 8,400 38,400 326,400,000
12/10/2020 8,500 -0.20 ▼ -2.35 8,700 8,700 8,500 4,480 38,080,000
09/10/2020 8,700 0.30 ▲ 3.45 8,400 8,800 8,500 70,700 615,090,000
08/10/2020 8,500 0.60 ▲ 7.06 7,900 8,600 8,100 10,050 85,425,000
07/10/2020 8,000 0.10 ▲ 1.25 7,900 8,000 7,900 550 4,400,000
06/10/2020 7,900 0.10 ▲ 1.27 7,800 8,000 7,800 18,700 147,730,000
05/10/2020 7,800 0.20 ▲ 2.56 7,600 7,900 7,600 18,700 145,860,000
02/10/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 640 4,928,000
01/10/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 14,200 109,340,000
30/09/2020 7,700 -0.10 ▼ -1.30 7,800 7,700 7,700 990 7,623,000
29/09/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,080 8,424,000
28/09/2020 7,800 0.10 ▲ 1.28 7,700 7,800 7,800 44,400 346,320,000
25/09/2020 7,600 -0.20 ▼ -2.63 7,800 8,000 7,600 11,400 86,640,000
24/09/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,300 17,940,000
23/09/2020 7,800 0.20 ▲ 2.56 7,600 7,800 7,800 2,030 15,834,000
22/09/2020 7,600 0.10 ▲ 1.32 7,500 7,700 7,500 1,110 8,436,000
21/09/2020 7,600 0.00 ■■ 0.00 7,600 8,000 7,500 30,800 234,080,000
18/09/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 530 4,028,000
17/09/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 13,500 102,600,000
16/09/2020 7,600 0.10 ▲ 1.32 7,500 7,700 7,500 14,800 112,480,000
15/09/2020 7,600 0.10 ▲ 1.32 7,500 7,600 7,500 1,950 14,820,000
14/09/2020 7,600 0.20 ▲ 2.63 7,400 7,600 7,500 110 836,000
11/09/2020 7,400 -0.10 ▼ -1.35 7,500 7,600 7,400 9,900 73,260,000
10/09/2020 7,500 0.20 ▲ 2.67 7,300 7,500 7,400 1,430 10,725,000
09/09/2020 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 4,800 35,520,000
08/09/2020 7,300 -0.20 ▼ -2.74 7,500 7,400 7,300 1,000 7,300,000
07/09/2020 7,400 -0.20 ▼ -2.70 7,600 7,700 7,400 17,100 126,540,000
04/09/2020 7,700 0.20 ▲ 2.60 7,500 7,800 7,500 1,630 12,551,000
03/09/2020 7,500 0.10 ▲ 1.33 7,400 7,500 7,400 3,010 22,575,000
01/09/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 1,930 14,282,000
31/08/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 24,200 179,080,000
28/08/2020 7,300 -0.10 ▼ -1.37 7,400 7,500 7,300 17,100 124,830,000
27/08/2020 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 24,300 179,820,000
26/08/2020 7,300 0.10 ▲ 1.37 7,200 7,300 7,200 20 146,000
25/08/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 860 6,192,000
24/08/2020 7,200 0.10 ▲ 1.39 7,100 7,400 7,200 12,300 88,560,000
21/08/2020 7,100 0.00 ■■ 0.00 7,100 7,400 7,100 21,700 154,070,000
20/08/2020 7,400 0.00 ■■ 0.00 7,400 7,400 6,500 16,000 118,400,000
19/08/2020 7,500 0.40 ▲ 5.33 7,100 7,500 7,200 760 5,700,000
18/08/2020 7,200 0.20 ▲ 2.78 7,000 7,200 7,000 3,880 27,936,000
17/08/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 34,700 242,900,000
14/08/2020 7,000 0.10 ▲ 1.43 6,900 7,100 6,900 1,240 8,680,000
13/08/2020 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 5,200 35,880,000
12/08/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 7,200 49,680,000
11/08/2020 6,900 -0.10 ▼ -1.45 7,000 7,000 6,800 4,500 31,050,000
10/08/2020 7,000 0.40 ▲ 5.71 6,600 7,000 6,600 27,900 195,300,000
07/08/2020 6,500 -0.20 ▼ -3.08 6,700 6,700 6,500 68,100 442,650,000
06/08/2020 6,700 -0.10 ▼ -1.49 6,800 6,800 6,700 3,860 25,862,000
05/08/2020 6,800 0.10 ▲ 1.47 6,700 6,800 6,600 770 5,236,000
04/08/2020 6,700 0.20 ▲ 2.99 6,500 6,800 6,700 890 5,963,000
03/08/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 16,900 109,850,000
31/07/2020 6,500 0.00 ■■ 0.00 6,500 6,900 6,500 420 2,730,000
30/07/2020 6,500 0.20 ▲ 3.08 6,300 6,800 6,400 22,000 143,000,000
29/07/2020 6,300 -0.60 ▼ -9.52 6,900 6,400 6,200 16,300 102,690,000
28/07/2020 6,900 0.30 ▲ 4.35 6,600 7,000 6,800 1,410 9,729,000
27/07/2020 6,400 -0.40 ▼ -6.25 6,800 7,000 6,200 51,600 330,240,000
24/07/2020 6,600 -0.60 ▼ -9.09 7,200 7,200 6,500 10,070 66,462,000
23/07/2020 7,200 -0.10 ▼ -1.39 7,300 7,300 7,200 11,200 80,640,000
22/07/2020 7,200 -0.10 ▼ -1.39 7,300 7,400 7,200 27,300 196,560,000
21/07/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 3,070 23,025,000
20/07/2020 7,400 -0.20 ▼ -2.70 7,600 7,700 7,400 49,800 368,520,000
17/07/2020 7,600 0.20 ▲ 2.63 7,400 7,700 7,500 44,500 338,200,000
16/07/2020 7,500 0.80 ▲ 10.67 6,700 7,500 6,800 18,690 140,175,000
15/07/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 710 4,757,000
14/07/2020 6,700 0.10 ▲ 1.49 6,600 6,700 6,600 8,400 56,280,000
13/07/2020 6,500 -0.10 ▼ -1.54 6,600 6,800 6,500 10,600 68,900,000
10/07/2020 6,700 0.30 ▲ 4.48 6,400 6,700 6,500 2,180 14,606,000
09/07/2020 6,500 0.10 ▲ 1.54 6,400 6,500 6,300 280 1,820,000
08/07/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,400 200 1,280,000
07/07/2020 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 2,100 13,230,000
06/07/2020 6,300 -0.10 ▼ -1.59 6,400 6,300 6,300 1,120 7,056,000
03/07/2020 6,400 0.20 ▲ 3.13 6,200 6,400 6,300 7,800 49,920,000
02/07/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 1,200 7,680,000
01/07/2020 6,200 0.10 ▲ 1.61 6,100 6,400 6,200 320 1,984,000
30/06/2020 5,900 -0.30 ▼ -5.08 6,200 6,700 5,900 3,540 20,886,000
29/06/2020 6,300 0.10 ▲ 1.59 6,200 6,300 6,100 2,230 14,049,000
26/06/2020 6,100 -0.30 ▼ -4.92 6,400 6,400 6,000 5,370 32,757,000
25/06/2020 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 3,700 23,680,000
24/06/2020 6,400 0.20 ▲ 3.13 6,200 6,600 6,300 42,700 273,280,000
23/06/2020 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 9,300 57,660,000
22/06/2020 6,300 0.20 ▲ 3.17 6,100 6,300 6,200 16,500 103,950,000
19/06/2020 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 48,400 300,080,000
18/06/2020 6,100 -0.10 ▼ -1.64 6,200 6,100 6,100 920 5,612,000
17/06/2020 6,100 0.10 ▲ 1.64 6,000 6,200 6,100 1,640 10,004,000
16/06/2020 6,100 0.20 ▲ 3.28 5,900 6,100 5,900 2,580 15,738,000
15/06/2020 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 1,970 11,820,000
12/06/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 1,080 6,480,000
11/06/2020 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 3,390 20,340,000
10/06/2020 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 2,230 13,380,000
09/06/2020 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 6,180 37,080,000
08/06/2020 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 34,800 208,800,000
06/06/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 260 1,586,000
05/06/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 260 1,586,000
04/06/2020 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 1,520 9,272,000
03/06/2020 6,100 -0.10 ▼ -1.64 6,200 6,300 6,100 1,660 10,126,000
02/06/2020 6,000 -0.10 ▼ -1.67 6,100 6,200 6,000 3,110 18,660,000
01/06/2020 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 3,130 19,093,000
31/05/2020 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 220 1,342,000
29/05/2020 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 220 1,342,000
28/05/2020 6,000 0.10 ▲ 1.67 5,900 6,000 6,000 3,530 21,180,000
27/05/2020 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 1,780 10,502,000
26/05/2020 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 2,410 14,219,000
25/05/2020 5,900 -0.10 ▼ -1.69 6,000 5,900 5,700 1,540 9,086,000
24/05/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 2,880 17,280,000
22/05/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 2,880 17,280,000
21/05/2020 6,100 0.30 ▲ 4.92 5,800 6,200 5,900 5,110 31,171,000
20/05/2020 5,900 0.20 ▲ 3.39 5,700 5,900 5,700 1,500 8,850,000
19/05/2020 5,800 0.10 ▲ 1.72 5,700 5,800 5,700 4,660 27,028,000
18/05/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 280 1,624,000
17/05/2020 5,800 0.10 ▲ 1.72 5,700 5,900 5,600 2,280 13,224,000
15/05/2020 5,800 0.10 ▲ 1.72 5,700 5,900 5,600 2,280 13,224,000
14/05/2020 5,600 -0.10 ▼ -1.79 5,700 5,800 5,600 3,050 17,080,000
13/05/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 6,530 37,221,000
12/05/2020 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 1,750 9,975,000
11/05/2020 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 1,010 5,757,000
10/05/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 5,820 33,174,000
08/05/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 5,820 33,174,000
07/05/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 3,260 18,582,000
06/05/2020 5,700 0.10 ▲ 1.75 5,600 5,800 5,500 590 3,363,000
05/05/2020 5,500 -0.10 ▼ -1.82 5,600 5,700 5,500 1,180 6,490,000
04/05/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 2,100 11,760,000
01/05/2020 5,600 -0.30 ▼ -5.36 5,900 5,900 5,500 3,420 19,152,000
30/04/2020 5,600 -0.30 ▼ -5.36 5,900 5,900 5,500 3,420 19,152,000
29/04/2020 5,600 -0.30 ▼ -5.36 5,900 5,900 5,500 3,420 19,152,000
28/04/2020 5,800 -0.20 ▼ -3.45 6,000 6,000 5,600 3,190 18,502,000
27/04/2020 5,900 0.00 ■■ 0.00 5,900 6,300 5,900 3,450 20,355,000
26/04/2020 6,200 0.60 ▲ 9.68 5,600 6,200 5,600 4,840 30,008,000
24/04/2020 6,200 0.60 ▲ 9.68 5,600 6,200 5,600 4,840 30,008,000
23/04/2020 5,700 0.50 ▲ 8.77 5,200 5,800 5,400 7,440 42,408,000
22/04/2020 5,400 -0.40 ▼ -7.41 5,800 5,400 5,200 3,220 17,388,000
21/04/2020 5,500 -0.50 ▼ -9.09 6,000 6,700 5,500 5,020 27,610,000
20/04/2020 6,000 0.60 ▲ 10.00 5,400 6,200 5,800 17,280 103,680,000
19/04/2020 5,500 0.60 ▲ 10.91 4,900 5,600 4,900 17,060 93,830,000
17/04/2020 5,500 0.60 ▲ 10.91 4,900 5,600 4,900 17,060 93,830,000
16/04/2020 4,900 -0.20 ▼ -4.08 5,100 5,100 4,900 2,530 12,397,000
15/04/2020 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 2,210 11,050,000
14/04/2020 5,000 0.30 ▲ 6.00 4,700 5,100 4,700 7,320 36,600,000
13/04/2020 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 1,780 8,366,000
12/04/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 2,110 9,917,000
10/04/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 2,110 9,917,000
09/04/2020 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 3,760 17,672,000
08/04/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 280 1,344,000
07/04/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 1,850 9,065,000
06/04/2020 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 4,170 20,016,000
05/04/2020 4,900 0.20 ▲ 4.08 4,700 4,900 4,800 2,390 11,711,000
03/04/2020 4,900 0.20 ▲ 4.08 4,700 4,900 4,800 2,390 11,711,000
02/04/2020 4,700 0.30 ▲ 6.38 4,400 4,800 4,600 6,460 30,362,000
01/04/2020 4,700 0.30 ▲ 6.38 4,400 4,800 4,600 6,460 30,362,000
31/03/2020 4,700 -0.20 ▼ -4.26 4,900 5,000 4,300 8,880 41,736,000
30/03/2020 5,000 -0.10 ▼ -2.00 5,100 5,000 4,900 1,180 5,900,000
29/03/2020 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 190 969,000
27/03/2020 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 190 969,000
26/03/2020 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 260 1,300,000
25/03/2020 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 720 3,672,000
24/03/2020 5,000 -0.10 ▼ -2.00 5,100 5,100 4,800 1,850 9,250,000
23/03/2020 5,000 -0.10 ▼ -2.00 5,100 5,200 5,000 350 1,750,000
22/03/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 1,130 5,763,000
20/03/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 1,130 5,763,000
19/03/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 220 1,122,000
18/03/2020 5,100 -0.10 ▼ -1.96 5,200 5,100 5,000 280 1,428,000
17/03/2020 5,200 0.10 ▲ 1.92 5,100 5,400 5,000 2,180 11,336,000
16/03/2020 5,100 0.10 ▲ 1.96 5,000 5,200 5,000 2,700 13,770,000
13/03/2020 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 3,200 16,000,000
12/03/2020 5,000 -0.10 ▼ -2.00 5,100 5,300 4,700 26,400 132,000,000
11/03/2020 5,200 0.00 ■■ 0.00 5,200 5,500 5,000 13,600 70,720,000
10/03/2020 5,300 0.20 ▲ 3.77 5,100 5,400 5,200 2,360 12,508,000
09/03/2020 5,100 -0.50 ▼ -9.80 5,600 5,500 4,800 4,000 20,400,000
06/03/2020 5,800 -0.10 ▼ -1.72 5,900 5,800 5,600 1,110 6,438,000
05/03/2020 5,900 0.20 ▲ 3.39 5,700 5,900 5,900 100 590,000
04/03/2020 5,600 0.00 ■■ 0.00 5,600 5,900 5,500 950 5,320,000
03/03/2020 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 2,220 12,432,000
02/03/2020 5,700 0.20 ▲ 3.51 5,500 5,700 5,500 1,630 9,291,000
28/02/2020 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 450 2,475,000
27/02/2020 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 1,460 8,030,000
26/02/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 530 2,968,000
25/02/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 13,100 73,360,000
24/02/2020 5,500 -0.20 ▼ -3.64 5,700 5,700 5,500 4,360 23,980,000
21/02/2020 5,700 -0.10 ▼ -1.75 5,800 5,700 5,600 1,400 7,980,000
20/02/2020 5,700 -0.10 ▼ -1.75 5,800 6,200 5,700 450 2,565,000
19/02/2020 5,700 -0.10 ▼ -1.75 5,800 5,800 5,700 120 684,000
18/02/2020 5,800 0.10 ▲ 1.72 5,700 5,800 5,700 660 3,828,000
17/02/2020 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 12,500 71,250,000
15/02/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 1,850 10,360,000
14/02/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 1,850 10,360,000
13/02/2020 5,600 -0.10 ▼ -1.79 5,700 5,600 5,500 330 1,848,000
12/02/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 1,350 7,695,000
11/02/2020 5,700 0.20 ▲ 3.51 5,500 5,900 5,600 2,110 12,027,000
10/02/2020 5,700 0.30 ▲ 5.26 5,400 5,700 5,400 1,660 9,462,000
09/02/2020 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 1,500 8,100,000
07/02/2020 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 1,500 8,100,000
06/02/2020 5,500 0.10 ▲ 1.82 5,400 5,600 5,500 2,340 12,870,000
05/02/2020 5,400 0.10 ▲ 1.85 5,300 5,500 5,300 1,920 10,368,000
04/02/2020 5,200 -0.20 ▼ -3.85 5,400 5,400 5,200 140 728,000
03/02/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 30 162,000
02/02/2020 5,400 -0.10 ▼ -1.85 5,500 5,600 5,400 1,570 8,478,000
31/01/2020 5,400 -0.10 ▼ -1.85 5,500 5,600 5,400 1,570 8,478,000
30/01/2020 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 220 1,210,000
29/01/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 120 672,000
28/01/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 120 672,000
27/01/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 120 672,000
26/01/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 120 672,000
24/01/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 120 672,000
23/01/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 120 672,000
22/01/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 120 672,000
21/01/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 33,900 189,840,000
20/01/2020 5,500 0.10 ▲ 1.82 5,400 5,600 5,500 14,500 79,750,000
17/01/2020 5,400 0.10 ▲ 1.85 5,500 5,400 5,400 100 540,000
16/01/2020 5,200 -0.30 ▼ -5.77 5,500 5,400 5,100 26,200 136,240,000
15/01/2020 5,500 0.10 ▲ 1.82 5,400 5,500 5,500 100 550,000
14/01/2020 5,400 -0.20 ▼ -3.70 5,600 5,400 5,400 5,900 31,860,000
13/01/2020 5,800 0.40 ▲ 6.90 5,400 5,800 5,300 1,480 8,584,000
10/01/2020 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 1,500 8,100,000
09/01/2020 5,500 0.20 ▲ 3.64 5,300 5,500 5,300 180 990,000
08/01/2020 5,200 -0.30 ▼ -5.77 5,500 5,600 5,200 7,400 38,480,000
07/01/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 620 3,472,000
06/01/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 3,000 16,800,000
03/01/2020 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 230 1,311,000
02/01/2020 5,700 -0.10 ▼ -1.75 5,800 5,700 5,500 210 1,197,000
31/12/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,100 6,380,000
30/12/2019 5,800 0.20 ▲ 3.45 5,600 5,800 5,800 20 116,000
27/12/2019 5,700 0.00 ■■ 0.00 5,700 5,900 5,500 3,700 21,090,000
26/12/2019 5,900 0.30 ▲ 5.08 5,600 5,900 5,600 24,000 141,600,000
25/12/2019 5,600 -0.10 ▼ -1.79 5,700 5,700 5,600 970 5,432,000
24/12/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 670 3,819,000
23/12/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 440 2,552,000
20/12/2019 5,800 0.10 ▲ 1.72 5,700 5,800 5,800 10 58,000
19/12/2019 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 1,090 6,104,000
18/12/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 260 1,482,000
17/12/2019 5,700 -0.10 ▼ -1.75 5,800 6,000 5,600 750 4,275,000
16/12/2019 5,800 0.10 ▲ 1.72 5,700 6,000 5,700 14,100 81,780,000
13/12/2019 5,800 0.10 ▲ 1.72 5,700 5,800 5,700 13,900 80,620,000
12/12/2019 5,700 0.10 ▲ 1.75 5,600 5,800 5,600 2,070 11,799,000
11/12/2019 5,600 -0.10 ▼ -1.79 5,700 5,700 5,500 38,400 215,040,000
10/12/2019 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 2,910 16,587,000
09/12/2019 5,600 0.00 ■■ 0.00 5,600 5,900 5,500 22,800 127,680,000
06/12/2019 5,700 -0.10 ▼ -1.75 5,800 5,800 5,500 4,460 25,422,000
05/12/2019 5,800 0.00 ■■ 0.00 5,800 6,000 5,600 40,100 232,580,000
04/12/2019 5,900 0.10 ▲ 1.69 5,800 6,600 5,500 63,200 372,880,000
03/12/2019 5,600 -0.40 ▼ -7.14 6,000 6,100 5,400 6,280 35,168,000
02/12/2019 6,000 -0.10 ▼ -1.67 6,100 6,200 5,700 37,100 222,600,000
29/11/2019 6,100 0.10 ▲ 1.64 6,000 6,300 6,000 161,100 982,710,000
28/11/2019 6,100 0.70 ▲ 11.48 5,400 6,200 5,400 307,500 1,875,750,000
27/11/2019 5,400 0.30 ▲ 5.56 5,100 5,600 5,000 56,700 306,180,000
26/11/2019 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 53,700 279,240,000
25/11/2019 5,200 0.20 ▲ 3.85 5,000 5,700 4,800 4,020 20,904,000
22/11/2019 5,000 0.60 ▲ 12.00 4,400 5,000 5,000 7,200 36,000,000
21/11/2019 4,700 -0.30 ▼ -6.38 5,000 5,600 4,300 1,160,900 5,456,230,000
20/11/2019 5,000 -0.20 ▼ -4.00 5,200 5,200 4,800 3,780 18,900,000
19/11/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 11,800 61,360,000
18/11/2019 5,100 -0.80 ▼ -15.69 5,900 5,800 5,100 181,900 927,690,000
15/11/2019 5,700 -0.90 ▼ -15.79 6,600 6,600 5,700 10,210 58,197,000
14/11/2019 6,500 -0.10 ▼ -1.54 6,600 6,600 6,500 2,700 17,550,000
13/11/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 10,700 70,620,000
12/11/2019 6,600 -0.30 ▼ -4.55 6,900 6,600 6,600 500 3,300,000
11/11/2019 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
08/11/2019 6,900 0.20 ▲ 2.90 6,700 6,900 6,900 10 69,000
07/11/2019 6,800 0.20 ▲ 2.94 6,600 6,900 6,500 300 2,040,000
06/11/2019 6,700 0.10 ▲ 1.49 6,600 6,800 6,600 360 2,412,000
05/11/2019 6,600 -0.10 ▼ -1.52 6,700 6,700 6,600 700 4,620,000
04/11/2019 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
01/11/2019 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 700 4,690,000
31/10/2019 6,500 -0.30 ▼ -4.62 6,800 6,800 6,500 400 2,600,000
30/10/2019 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
29/10/2019 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 110 748,000
28/10/2019 6,800 -0.10 ▼ -1.47 6,900 6,800 6,700 4,200 28,560,000
25/10/2019 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
24/10/2019 6,900 0.30 ▲ 4.35 6,600 6,900 6,900 10 69,000
23/10/2019 6,800 0.20 ▲ 2.94 6,600 6,800 6,600 920 6,256,000
22/10/2019 6,800 -0.10 ▼ -1.47 6,900 6,800 6,500 250 1,700,000
21/10/2019 6,900 0.40 ▲ 5.80 6,500 6,900 6,900 10 69,000
18/10/2019 6,500 -0.20 ▼ -3.08 6,700 6,500 6,500 80 520,000
17/10/2019 6,700 0.00 ■■ 0.00 6,700 7,000 6,700 1,000 6,700,000
16/10/2019 6,900 -0.20 ▼ -2.90 7,100 6,900 6,700 1,170 8,073,000
15/10/2019 7,100 0.00 ■■ 0.00 7,100 7,100 6,800 80 568,000
14/10/2019 7,100 0.20 ▲ 2.82 6,900 7,100 7,100 200 1,420,000
11/10/2019 6,800 -0.50 ▼ -7.35 7,300 7,000 6,800 1,000 6,800,000
10/10/2019 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
09/10/2019 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
08/10/2019 7,300 0.30 ▲ 4.11 7,000 7,300 7,300 10 73,000
07/10/2019 7,000 -0.10 ▼ -1.43 7,100 7,000 7,000 3,000 21,000,000
04/10/2019 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 2,000 14,000,000
03/10/2019 7,000 0.10 ▲ 1.43 6,900 7,100 7,000 35,500 248,500,000
02/10/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 9,100 62,790,000
01/10/2019 6,900 -0.10 ▼ -1.45 7,000 6,900 6,900 80 552,000
30/09/2019 7,000 0.10 ▲ 1.43 6,900 7,000 7,000 50 350,000
27/09/2019 7,000 -0.10 ▼ -1.43 7,100 7,000 6,700 2,200 15,400,000
26/09/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,000 14,200,000
25/09/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 1,180 8,378,000
24/09/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,960 13,916,000
23/09/2019 7,100 -0.20 ▼ -2.82 7,300 7,300 7,100 2,130 15,123,000
20/09/2019 7,000 -0.30 ▼ -4.29 7,300 7,300 7,000 3,870 27,090,000
19/09/2019 7,500 0.20 ▲ 2.67 7,300 7,500 7,300 2,270 17,025,000
18/09/2019 7,300 0.10 ▲ 1.37 7,200 7,500 7,300 17,300 126,290,000
17/09/2019 7,200 0.10 ▲ 1.39 7,100 7,200 7,200 100 720,000
16/09/2019 7,200 0.20 ▲ 2.78 7,000 7,200 7,100 50 360,000
13/09/2019 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 800 5,680,000
12/09/2019 7,000 -0.20 ▼ -2.86 7,200 7,000 6,900 4,900 34,300,000
11/09/2019 7,200 -0.10 ▼ -1.39 7,300 7,200 7,100 60 432,000
10/09/2019 7,300 0.10 ▲ 1.37 7,200 7,300 7,300 1,160 8,468,000
09/09/2019 7,700 0.60 ▲ 7.79 7,100 7,800 7,100 7,490 57,673,000
06/09/2019 7,400 0.40 ▲ 5.41 7,000 8,000 7,000 23,600 174,640,000
05/09/2019 7,100 0.60 ▲ 8.45 6,500 7,100 7,000 260 1,846,000
30/08/2019 6,500 -0.70 ▼ -10.77 7,200 6,500 6,500 10 65,000
29/08/2019 7,200 0.40 ▲ 5.56 6,800 7,200 7,100 30 216,000
27/08/2019 6,900 0.50 ▲ 7.25 6,400 6,900 6,600 40 276,000
26/08/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 310 1,984,000
21/08/2019 6,400 0.30 ▲ 4.69 6,100 6,400 6,400 100 640,000
16/08/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 370 2,257,000
15/08/2019 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 190 1,178,000
14/08/2019 6,000 0.40 ▲ 6.67 5,600 6,000 6,000 600 3,600,000
12/08/2019 6,200 0.10 ▲ 1.61 6,100 6,200 5,200 340 2,108,000
09/08/2019 6,100 -0.30 ▼ -4.92 6,400 6,100 6,100 20 122,000
08/08/2019 6,400 0.70 ▲ 10.94 5,700 6,400 6,400 280 1,792,000
05/08/2019 5,700 -0.10 ▼ -1.75 5,800 5,700 5,700 30 171,000
02/08/2019 5,800 -0.30 ▼ -5.17 6,100 5,800 5,800 40 232,000
01/08/2019 6,100 -1.00 ▼ -16.39 7,100 6,100 6,100 50 305,000
31/07/2019 7,100 0.80 ▲ 11.27 6,300 7,100 7,100 10 71,000
25/07/2019 6,300 -0.30 ▼ -4.76 6,600 6,300 6,300 160 1,008,000
23/07/2019 6,400 -0.30 ▼ -4.69 6,700 7,000 6,400 30 192,000
18/07/2019 6,700 -0.20 ▼ -2.99 6,900 6,700 6,600 60 402,000
16/07/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 210 1,449,000
12/07/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 30 207,000
11/07/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 20 138,000
10/07/2019 6,900 -0.10 ▼ -1.45 7,000 6,900 6,900 100 690,000
09/07/2019 7,000 0.10 ▲ 1.43 6,900 7,000 7,000 140 980,000
01/07/2019 6,800 -1.10 ▼ -16.18 7,900 7,700 6,800 450 3,060,000
28/06/2019 7,600 0.40 ▲ 5.26 7,200 8,100 7,600 20 152,000
26/06/2019 7,100 0.80 ▲ 11.27 6,300 7,200 7,100 70 497,000
24/06/2019 7,300 0.20 ▲ 2.74 7,100 7,300 7,300 20 146,000
21/06/2019 7,100 -0.20 ▼ -2.82 7,300 7,100 7,100 50 355,000
20/06/2019 7,200 0.20 ▲ 2.78 7,000 7,400 7,200 50 360,000
18/06/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
17/06/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
05/06/2019 7,000 0.00 ■■ 0.00 7,000 7,600 7,000 1,560 10,920,000
04/06/2019 7,000 0.00 ■■ 0.00 7,000 7,600 7,000 1,560 10,920,000
03/06/2019 7,000 -0.10 ▼ -1.43 7,100 7,000 7,000 100 700,000
02/06/2019 7,000 -0.10 ▼ -1.43 7,100 7,000 7,000 100 700,000
31/05/2019 7,000 -0.10 ▼ -1.43 7,100 7,000 7,000 100 700,000
30/05/2019 7,000 -0.30 ▼ -4.29 7,300 7,100 7,000 140 980,000
29/05/2019 7,000 -0.30 ▼ -4.29 7,300 7,100 7,000 140 980,000
28/05/2019 7,300 0.30 ▲ 4.11 7,000 7,300 7,300 10 73,000
27/05/2019 7,300 0.30 ▲ 4.11 7,000 7,300 7,300 10 73,000
26/05/2019 7,100 0.10 ▲ 1.41 7,000 7,100 7,000 60 426,000
24/05/2019 7,100 0.10 ▲ 1.41 7,000 7,100 7,000 60 426,000
23/05/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 470 3,290,000
21/05/2019 7,000 -0.40 ▼ -5.71 7,400 7,000 7,000 170 1,190,000
20/05/2019 7,000 -0.40 ▼ -5.71 7,400 7,000 7,000 170 1,190,000
19/05/2019 7,400 -1.20 ▼ -16.22 8,600 7,500 7,400 1,290 9,546,000
17/05/2019 7,400 -1.20 ▼ -16.22 8,600 7,500 7,400 1,290 9,546,000
14/05/2019 8,600 -1.30 ▼ -15.12 9,900 8,600 8,600 20 172,000
13/05/2019 8,600 -1.30 ▼ -15.12 9,900 8,600 8,600 20 172,000
06/05/2019 9,900 1.00 ▲ 10.10 8,900 9,900 9,900 10 99,000
05/05/2019 9,900 1.00 ▲ 10.10 8,900 9,900 9,900 10 99,000
03/05/2019 9,900 1.00 ▲ 10.10 8,900 9,900 9,900 10 99,000
26/04/2019 8,900 0.90 ▲ 10.11 8,000 8,900 8,900 10 89,000
25/04/2019 8,900 0.90 ▲ 10.11 8,000 8,900 8,900 10 89,000
24/04/2019 8,000 -0.50 ▼ -6.25 8,500 8,000 8,000 10 80,000
23/04/2019 8,500 0.90 ▲ 10.59 7,600 8,500 8,500 10 85,000
19/04/2019 7,500 -0.20 ▼ -2.67 7,700 7,800 7,500 80 600,000
18/04/2019 7,500 -0.20 ▼ -2.67 7,700 7,800 7,500 80 600,000
16/04/2019 7,800 -0.60 ▼ -7.69 8,400 7,800 7,200 60 468,000
15/04/2019 7,800 -0.60 ▼ -7.69 8,400 7,800 7,200 60 468,000
14/04/2019 7,800 -0.60 ▼ -7.69 8,400 7,800 7,200 60 468,000
12/04/2019 7,800 -0.60 ▼ -7.69 8,400 7,800 7,200 60 468,000
10/04/2019 8,400 1.00 ▲ 11.90 7,400 8,400 8,400 10 84,000
09/04/2019 8,400 1.00 ▲ 11.90 7,400 8,400 8,400 10 84,000
08/04/2019 7,400 -1.20 ▼ -16.22 8,600 7,400 7,400 20 148,000
05/04/2019 8,600 0.90 ▲ 10.47 7,700 8,600 8,600 10 86,000
04/04/2019 8,600 0.90 ▲ 10.47 7,700 8,600 8,600 10 86,000
03/04/2019 7,700 0.90 ▲ 11.69 6,800 7,700 7,700 10 77,000
02/04/2019 7,700 0.90 ▲ 11.69 6,800 7,700 7,700 10 77,000
29/03/2019 6,800 0.30 ▲ 4.41 6,500 6,800 6,800 10 68,000
27/03/2019 6,500 -0.10 ▼ -1.54 6,600 6,500 6,500 50 325,000
26/03/2019 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 120 792,000
25/03/2019 6,500 0.40 ▲ 6.15 6,100 6,500 6,500 100 650,000
22/03/2019 6,100 -0.50 ▼ -8.20 6,600 6,100 6,100 220 1,342,000
21/03/2019 6,600 0.30 ▲ 4.55 6,300 6,600 6,600 20 132,000
20/03/2019 7,400 0.90 ▲ 12.16 6,500 7,400 6,300 450 3,330,000
18/03/2019 6,300 -0.30 ▼ -4.76 6,600 6,600 6,300 300 1,890,000
15/03/2019 7,000 0.60 ▲ 8.57 6,400 7,000 6,400 850 5,950,000
14/03/2019 6,400 -0.10 ▼ -1.56 6,500 6,400 6,400 110 704,000
13/03/2019 6,500 0.10 ▲ 1.54 6,400 6,500 6,500 100 650,000
06/03/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
05/03/2019 6,400 -0.10 ▼ -1.56 6,500 6,500 6,200 320 2,048,000
01/03/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 20 130,000
25/02/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
19/02/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 130 845,000
18/02/2019 6,500 0.20 ▲ 3.08 6,300 6,500 6,500 120 780,000
15/02/2019 6,100 0.00 ■■ 0.00 6,100 6,500 6,100 220 1,342,000
14/02/2019 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 240 1,464,000
11/02/2019 6,000 -0.90 ▼ -15.00 6,900 6,000 6,000 20 120,000
31/01/2019 6,900 0.50 ▲ 7.25 6,400 6,900 6,900 100 690,000
30/01/2019 6,400 0.80 ▲ 12.50 5,600 6,400 6,400 300 1,920,000
29/01/2019 5,600 -0.40 ▼ -7.14 6,000 5,600 5,600 130 728,000
25/01/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 220 1,320,000
24/01/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10,000 60,000,000
21/01/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 120,000 720,000,000
19/01/2019 6,000 -0.10 ▼ -1.67 6,100 6,000 6,000 220,000 1,320,000,000
02/01/2019 7,000 -6.10 ▼ -87.14 6,100 0 0 0 0
28/12/2018 7,000 0.90 ▲ 12.86 6,100 7,000 6,100 3,600 25,200,000
27/12/2018 6,100 0.00 ■■ 0.00 6,100 7,000 6,100 12,000 73,200,000
26/12/2018 6,000 -0.40 ▼ -6.67 6,400 7,000 5,900 800 4,800,000
25/12/2018 6,300 -0.70 ▼ -11.11 7,000 6,500 6,300 6,000 37,800,000
24/12/2018 7,000 0.10 ▲ 1.43 6,900 7,000 7,000 12,600 88,200,000
21/12/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 200 1,380,000
20/12/2018 6,800 -1.20 ▼ -17.65 8,000 7,000 6,800 900 6,120,000
19/12/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 4,200 33,600,000
18/12/2018 8,000 1.00 ▲ 12.50 7,000 8,000 7,900 18,100 144,800,000
17/12/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 18,000 126,000,000
14/12/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
13/12/2018 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 27,000 189,000,000
12/12/2018 7,000 -0.50 ▼ -7.14 7,500 7,000 7,000 2,000 14,000,000
11/12/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 800 6,000,000
10/12/2018 7,500 0.90 ▲ 12.00 6,600 7,500 7,400 1,000 7,500,000
07/12/2018 6,600 0.80 ▲ 12.12 5,800 6,600 6,600 100 660,000
06/12/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 200 1,160,000
05/12/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
04/12/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
03/12/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
30/11/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 2,000 11,600,000
29/11/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
28/11/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
27/11/2018 5,800 -0.10 ▼ -1.72 5,900 5,800 5,800 5,300 30,740,000
26/11/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
23/11/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 500 2,950,000
22/11/2018 5,900 0.10 ▲ 1.69 5,800 5,900 5,900 6,500 38,350,000
21/11/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
20/11/2018 5,800 0.10 ▲ 1.72 5,700 5,800 5,800 1,200 6,960,000
19/11/2018 5,800 -5.70 ▼ -98.28 5,700 0 0 0 0
16/11/2018 5,800 0.50 ▲ 8.62 5,300 5,800 5,600 2,500 14,500,000
15/11/2018 5,800 -5.30 ▼ -91.38 5,300 0 0 0 0
14/11/2018 5,800 -5.30 ▼ -91.38 5,300 0 0 0 0
13/11/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,100 1,900 11,020,000
12/11/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
09/11/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
08/11/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
07/11/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
06/11/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
05/11/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
02/11/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
01/11/2018 5,800 0.50 ▲ 8.62 5,300 5,800 5,800 100 580,000
31/10/2018 5,300 0.50 ▲ 9.43 4,800 5,300 5,300 1,900 10,070,000
30/10/2018 4,800 -0.70 ▼ -14.58 5,500 4,800 4,800 1,300 6,240,000
29/10/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
26/10/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
25/10/2018 5,500 0.10 ▲ 1.82 5,400 5,500 5,500 2,300 12,650,000
24/10/2018 5,400 -0.90 ▼ -16.67 6,300 5,400 5,400 3,000 16,200,000
23/10/2018 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
22/10/2018 6,300 0.80 ▲ 12.70 5,500 6,300 6,300 500 3,150,000
19/10/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
18/10/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 700 3,850,000
17/10/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
16/10/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
15/10/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
12/10/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 400 2,200,000
11/10/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
10/10/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
09/10/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 500 2,750,000
08/10/2018 5,500 -0.80 ▼ -14.55 6,300 5,500 5,500 500 2,750,000
05/10/2018 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
04/10/2018 6,300 0.60 ▲ 9.52 5,700 6,300 6,300 5,300 33,390,000
03/10/2018 5,800 -5.70 ▼ -98.28 5,700 0 0 0 0
02/10/2018 5,800 -0.50 ▼ -8.62 6,300 5,800 5,500 3,800 22,040,000
01/10/2018 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
28/09/2018 6,300 0.80 ▲ 12.70 5,500 6,300 6,300 100 630,000
27/09/2018 5,500 -0.10 ▼ -1.82 5,600 5,500 5,500 2,800 15,400,000
26/09/2018 5,500 -0.90 ▼ -16.36 6,400 6,100 5,500 6,400 35,200,000
25/09/2018 6,400 0.60 ▲ 9.38 5,800 6,400 6,400 100 640,000
24/09/2018 5,700 -5.80 ▼ -101.75 5,800 0 0 0 0
21/09/2018 5,700 -5.80 ▼ -101.75 5,800 0 0 0 0
20/09/2018 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 18,000 102,600,000
19/09/2018 5,800 0.10 ▲ 1.72 5,700 5,800 5,500 5,000 29,000,000
18/09/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,200 6,840,000
17/09/2018 5,700 -0.10 ▼ -1.75 5,800 5,700 5,700 1,300 7,410,000
14/09/2018 5,800 0.30 ▲ 5.17 5,500 5,800 5,800 3,000 17,400,000
13/09/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
12/09/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
11/09/2018 5,500 0.70 ▲ 12.73 4,800 5,500 5,400 2,000 11,000,000
10/09/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
07/09/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
06/09/2018 4,800 -0.70 ▼ -14.58 5,500 4,800 4,800 1,000 4,800,000
05/09/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
04/09/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
31/08/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
30/08/2018 5,500 -0.30 ▼ -5.45 5,800 5,500 5,500 100 550,000
29/08/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
28/08/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
27/08/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 5,700 33,060,000
24/08/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
23/08/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
22/08/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
21/08/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
20/08/2018 5,800 0.70 ▲ 12.07 5,100 5,800 5,800 1,000 5,800,000
17/08/2018 5,000 0.20 ▲ 4.00 4,800 5,100 5,000 2,200 11,000,000
16/08/2018 4,800 -0.40 ▼ -8.33 5,200 4,800 4,800 500 2,400,000
15/08/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
14/08/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 200 1,040,000
13/08/2018 5,800 -5.10 ▼ -87.93 5,100 0 0 0 0
10/08/2018 5,800 -0.20 ▼ -3.45 6,000 5,800 5,100 17,400 100,920,000
09/08/2018 6,400 -0.10 ▼ -1.56 6,500 6,400 5,600 200 1,280,000
08/08/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
07/08/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
06/08/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
03/08/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
02/08/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
01/08/2018 6,500 0.50 ▲ 7.69 6,000 6,500 6,500 100 650,000
30/07/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
27/07/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
26/07/2018 6,000 -0.20 ▼ -3.33 6,200 6,000 6,000 200 1,200,000
25/07/2018 6,200 0.50 ▲ 8.06 5,700 6,200 6,200 100 620,000
24/07/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
23/07/2018 5,700 -0.20 ▼ -3.51 5,900 5,700 5,700 16,200 92,340,000
20/07/2018 5,200 -5.90 ▼ -113.46 5,900 0 0 0 0
19/07/2018 5,200 -0.70 ▼ -13.46 5,900 6,500 5,200 200 1,040,000
18/07/2018 5,500 0.00 ■■ 0.00 5,500 6,200 5,500 200 1,100,000
17/07/2018 5,100 0.00 ■■ 0.00 5,100 5,800 5,100 200 1,020,000
16/07/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
13/07/2018 6,000 -5.10 ▼ -85.00 5,100 0 0 0 0
12/07/2018 6,000 -5.10 ▼ -85.00 5,100 0 0 0 0
11/07/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,100 9,600 57,600,000
10/07/2018 6,000 -1.00 ▼ -16.67 7,000 6,000 6,000 2,000 12,000,000
09/07/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
06/07/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
05/07/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
04/07/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
03/07/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
29/06/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
28/06/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
27/06/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
26/06/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
25/06/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
22/06/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
21/06/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
20/06/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
19/06/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
18/06/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
15/06/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
14/06/2018 7,000 0.70 ▲ 10.00 6,300 7,000 7,000 100 700,000
13/06/2018 6,300 -1.10 ▼ -17.46 7,400 6,300 6,300 300 1,890,000
12/06/2018 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
11/06/2018 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
08/06/2018 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
07/06/2018 7,400 0.90 ▲ 12.16 6,500 7,400 7,400 100 740,000
06/06/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
05/06/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
04/06/2018 6,500 0.50 ▲ 7.69 6,000 6,500 6,500 2,500 16,250,000
01/06/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
31/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
30/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
29/05/2018 6,000 -0.20 ▼ -3.33 6,200 6,000 6,000 2,000 12,000,000
28/05/2018 6,000 -6.20 ▼ -103.33 6,200 0 0 0 0
25/05/2018 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 1,200 7,200,000
24/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
23/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
22/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
21/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
18/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
17/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
16/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
15/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
14/05/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,300 13,800,000
11/05/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 12,000 72,000,000
10/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
09/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
08/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
07/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
04/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
03/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
02/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
27/04/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
26/04/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
24/04/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
23/04/2018 6,000 -0.40 ▼ -6.67 6,400 6,000 5,900 2,100 12,600,000
20/04/2018 5,900 0.00 ■■ 0.00 5,900 6,500 5,900 1,400 8,260,000
19/04/2018 5,800 -0.10 ▼ -1.72 5,900 5,900 5,800 3,400 19,720,000
18/04/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
13/04/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,200 13,200,000
12/04/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
11/04/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
10/04/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,100 6,600,000
09/04/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,600 21,600,000
06/04/2018 6,000 -0.30 ▼ -5.00 6,300 6,300 6,000 2,600 15,600,000
05/04/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 800 5,040,000
04/04/2018 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
03/04/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 400 2,520,000
02/04/2018 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
30/03/2018 6,300 -1.00 ▼ -15.87 7,300 6,300 6,300 2,700 17,010,000
29/03/2018 7,300 -1.20 ▼ -16.44 8,500 7,300 7,300 4,300 31,390,000
28/03/2018 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
27/03/2018 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
26/03/2018 8,500 0.70 ▲ 8.24 7,800 8,500 8,500 200 1,700,000
23/03/2018 7,500 0.00 ■■ 0.00 7,500 8,100 7,500 4,000 30,000,000
22/03/2018 7,500 0.90 ▲ 12.00 6,600 7,500 7,500 100 750,000
21/03/2018 6,600 0.80 ▲ 12.12 5,800 6,600 6,600 300 1,980,000
20/03/2018 5,800 -1.00 ▼ -17.24 6,800 5,800 5,800 1,000 5,800,000
19/03/2018 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
16/03/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 500 3,400,000
15/03/2018 7,600 0.60 ▲ 7.89 7,000 7,600 6,500 1,400 10,640,000
14/03/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
13/03/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
12/03/2018 7,000 -0.50 ▼ -7.14 7,500 7,000 7,000 5,000 35,000,000
09/03/2018 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
08/03/2018 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
07/03/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 600 4,500,000
06/03/2018 7,500 0.50 ▲ 6.67 7,000 7,900 7,500 1,600 12,000,000
05/03/2018 7,000 -0.30 ▼ -4.29 7,300 7,000 6,900 9,000 63,000,000
02/03/2018 7,400 -7.30 ▼ -98.65 7,300 0 0 0 0
01/03/2018 7,400 0.80 ▲ 10.81 6,600 7,400 7,300 400 2,960,000
28/02/2018 6,600 -1.10 ▼ -16.67 7,700 6,700 6,600 2,800 18,480,000
27/02/2018 7,000 -0.10 ▼ -1.43 7,100 8,000 7,000 400 2,800,000
26/02/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
23/02/2018 7,100 -1.20 ▼ -16.90 8,300 7,100 7,100 400 2,840,000
22/02/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
21/02/2018 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
13/02/2018 8,300 1.00 ▲ 12.05 7,300 8,300 8,300 1,000 8,300,000
12/02/2018 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
09/02/2018 7,300 -1.20 ▼ -16.44 8,500 7,300 7,300 9,000 65,700,000
08/02/2018 8,500 -1.50 ▼ -17.65 10,000 8,500 8,500 12,100 102,850,000
07/02/2018 10,000 -1.70 ▼ -17.00 11,700 10,000 10,000 3,400 34,000,000
06/02/2018 10,800 -11.70 ▼ -108.33 11,700 0 0 0 0
05/02/2018 10,800 -11.70 ▼ -108.33 11,700 0 0 0 0
02/02/2018 10,800 0.00 ■■ 0.00 10,800 12,400 10,800 7,400 79,920,000
01/02/2018 10,800 1.40 ▲ 12.96 9,400 10,800 10,800 26,600 287,280,000
31/01/2018 9,400 1.20 ▲ 12.77 8,200 9,400 9,400 4,200 39,480,000
30/01/2018 8,300 1.00 ▲ 12.05 7,300 8,300 8,200 3,100 25,730,000
29/01/2018 7,400 0.90 ▲ 12.16 6,500 7,400 7,000 22,900 169,460,000
26/01/2018 6,500 0.80 ▲ 12.31 5,700 6,500 6,500 2,600 16,900,000
25/01/2018 5,700 0.70 ▲ 12.28 5,000 5,700 5,700 2,900 16,530,000
24/01/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
23/01/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
22/01/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
19/01/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
18/01/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
17/01/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
16/01/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
15/01/2018 5,000 0.50 ▲ 10.00 4,500 5,000 5,000 200 1,000,000
12/01/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
11/01/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
10/01/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
09/01/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,200 23,400,000
08/01/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
05/01/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
04/01/2018 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 800 3,600,000
03/01/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 920 4,232,000
02/01/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
29/12/2017 4,900 0.10 ▲ 2.08 4,900 4,900 4,500 1,500 7,350,000
28/12/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
27/12/2017 4,500 -0.50 ▼ -10.00 5,000 5,000 4,500 1,900 8,550,000
26/12/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
25/12/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
22/12/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,360 6,800,000
21/12/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
20/12/2017 5,000 -0.70 ▼ -12.28 5,000 5,000 5,000 400 2,000,000
19/12/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
18/12/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
15/12/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
14/12/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
13/12/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
12/12/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
11/12/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
08/12/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
07/12/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
06/12/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
05/12/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
04/12/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
01/12/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
30/11/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
29/11/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
28/11/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
27/11/2017 6,200 0.70 ▲ 12.73 4,700 6,200 4,700 600 3,720,000
24/11/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
23/11/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
22/11/2017 5,500 -0.50 ▼ -8.33 5,500 5,500 5,500 100 550,000
21/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
20/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
17/11/2017 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 1,000 6,000,000
16/11/2017 6,200 0.60 ▲ 10.71 6,200 6,200 6,200 100 620,000
15/11/2017 5,600 0.70 ▲ 14.29 5,600 5,600 5,600 100 560,000
14/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
13/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
10/11/2017 4,900 0.60 ▲ 13.95 4,900 4,900 4,900 1,100 5,390,000
09/11/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
08/11/2017 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 900 3,870,000
07/11/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
06/11/2017 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 1,000 4,100,000
03/11/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
02/11/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
01/11/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
31/10/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
30/10/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
27/10/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
26/10/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
25/10/2017 4,300 -0.70 ▼ -14.00 4,300 4,300 4,300 1,900 8,170,000
24/10/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 60 300,000
23/10/2017 5,000 0.50 ▲ 11.11 5,000 5,000 5,000 100 500,000
20/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
19/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
18/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
17/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
16/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
13/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
12/10/2017 4,500 -0.30 ▼ -6.25 4,500 4,500 4,500 100 450,000
11/10/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
10/10/2017 4,800 0.60 ▲ 14.29 4,800 4,800 4,800 100 480,000
09/10/2017 4,200 -0.70 ▼ -14.29 4,200 4,200 4,200 2,000 8,400,000
06/10/2017 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 500 2,450,000
05/10/2017 4,700 -0.70 ▼ -12.96 4,600 4,700 4,600 300 1,410,000
04/10/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
03/10/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
02/10/2017 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 200 1,080,000
29/09/2017 5,200 0.50 ▲ 10.64 5,200 5,200 5,200 100 520,000
28/09/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
27/09/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
26/09/2017 4,700 -0.80 ▼ -14.55 4,700 4,700 4,700 1,000 4,700,000
25/09/2017 5,500 -0.90 ▼ -14.06 5,500 5,500 5,500 2,600 14,300,000
22/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
21/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
20/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
19/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
18/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
15/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
14/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
13/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
12/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
11/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
08/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
07/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
06/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
05/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
01/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
31/08/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
30/08/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 200 1,280,000
29/08/2017 6,400 0.60 ▲ 10.34 5,000 6,400 5,000 300 1,920,000
28/08/2017 5,800 1.30 ▲ 28.89 5,700 5,800 5,700 1,500 8,700,000
25/08/2017 4,500 0.00 ■■ 0.00 5,700 5,700 4,500 200 900,000
24/08/2017 4,500 -0.70 ▼ -13.46 4,500 5,800 4,500 700 3,150,000
23/08/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
22/08/2017 5,200 -1.20 ▼ -18.75 5,200 5,200 5,200 3,200 16,640,000
21/08/2017 6,400 1.20 ▲ 23.08 5,100 6,400 5,100 1,300 8,320,000
18/08/2017 5,200 -2.50 ▼ -32.47 5,200 6,900 5,200 700 3,640,000
17/08/2017 7,700 0.70 ▲ 10.00 6,000 7,700 6,000 2,900 22,330,000
16/08/2017 7,000 -1.20 ▼ -14.63 7,000 7,000 7,000 100 700,000
15/08/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
14/08/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
11/08/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
10/08/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
09/08/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
08/08/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
07/08/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
04/08/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
03/08/2017 8,200 0.90 ▲ 12.33 8,200 8,200 8,200 300 2,460,000
02/08/2017 7,300 0.90 ▲ 14.06 7,300 7,300 7,300 100 730,000
01/08/2017 6,400 -1.60 ▼ -20.00 6,400 6,400 6,400 800 5,120,000
31/07/2017 8,000 0.30 ▲ 3.90 6,600 8,000 6,600 1,400 11,200,000
28/07/2017 7,700 -1.30 ▼ -14.44 7,700 7,700 7,700 100 770,000
27/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
26/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
25/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
24/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
21/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
19/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
18/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
17/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
14/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
11/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
05/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
04/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
30/06/2017 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 500 4,500,000
29/06/2017 8,900 1.00 ▲ 12.66 7,600 9,000 7,600 2,000 17,800,000
28/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
27/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
26/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
23/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
22/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
21/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
20/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
19/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
16/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
15/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
14/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
13/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
12/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
09/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
08/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
07/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
06/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
02/06/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
01/06/2017 7,900 -0.50 ▼ -5.95 7,900 7,900 7,900 0 0
31/05/2017 8,400 -0.10 ▼ -1.18 6,800 8,500 6,800 2,000 16,800,000
30/05/2017 8,500 0.90 ▲ 11.84 7,600 8,500 7,600 1,600 13,600,000
29/05/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
26/05/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
25/05/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
24/05/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
23/05/2017 7,600 0.90 ▲ 13.43 7,600 7,600 7,600 200 1,520,000
22/05/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 300 2,010,000
19/05/2017 6,700 0.20 ▲ 3.08 5,700 6,700 5,700 1,800 12,060,000
18/05/2017 6,500 0.50 ▲ 8.33 7,000 7,000 6,500 1,400 9,100,000
17/05/2017 6,000 -1.00 ▼ -14.29 7,900 7,900 6,000 300 1,800,000
16/05/2017 7,000 -0.70 ▼ -9.09 7,000 7,000 7,000 500 3,500,000
15/05/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
09/05/2017 6,800 -1.10 ▼ -13.92 6,800 6,800 6,800 8,300 56,440,000
08/05/2017 7,900 0.90 ▲ 12.86 7,900 7,900 7,900 500 3,950,000
05/05/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
04/05/2017 7,000 -0.40 ▼ -5.41 7,000 7,000 7,000 500 3,500,000
03/05/2017 7,400 0.50 ▲ 7.25 7,400 7,400 7,400 0 0
28/04/2017 6,900 -0.70 ▼ -9.21 8,800 8,800 6,900 5,700 39,330,000
27/04/2017 7,600 -1.30 ▼ -14.61 8,000 8,900 7,600 1,300 9,880,000
26/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
25/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
24/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
21/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
20/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
19/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
18/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
17/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
14/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
13/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
12/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
11/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
10/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
07/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
05/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 40 356,000
04/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
03/04/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
31/03/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
30/03/2017 8,900 0.50 ▲ 5.95 8,900 8,900 8,900 140 1,246,000
29/03/2017 8,400 0.20 ▲ 2.44 9,000 9,000 8,400 200 1,680,000
28/03/2017 8,200 0.40 ▲ 5.13 8,200 8,200 8,200 300 2,460,000
27/03/2017 7,800 -0.10 ▼ -1.27 6,500 7,900 6,500 1,300 10,140,000
24/03/2017 7,900 -0.30 ▼ -3.66 7,000 7,900 7,000 800 6,320,000
23/03/2017 8,200 -0.80 ▼ -8.89 8,200 8,200 8,200 0 0
22/03/2017 9,000 -0.10 ▼ -1.10 7,800 9,000 7,800 2,000 18,000,000
21/03/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
20/03/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
17/03/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
16/03/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
15/03/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
14/03/2017 9,100 0.60 ▲ 7.06 9,100 9,100 9,100 100 910,000
13/03/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
10/03/2017 8,500 1.00 ▲ 13.33 8,500 8,500 8,500 100 850,000
09/03/2017 7,500 -1.10 ▼ -12.79 7,500 7,500 7,500 100 750,000
08/03/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
07/03/2017 8,600 1.20 ▲ 16.22 8,600 8,600 8,600 200 1,720,000
06/03/2017 7,400 -1.20 ▼ -13.95 8,000 8,000 7,400 3,000 22,200,000
03/03/2017 8,600 0.10 ▲ 1.18 8,600 8,600 8,600 0 0
02/03/2017 8,500 -0.30 ▼ -3.41 8,700 8,700 8,500 6,200 52,700,000
01/03/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
28/02/2017 8,800 1.10 ▲ 14.29 8,800 8,800 8,800 200 1,760,000
27/02/2017 7,700 1.00 ▲ 14.93 7,700 7,700 7,700 500 3,850,000
24/02/2017 6,700 -1.10 ▼ -14.10 6,700 6,700 6,700 3,000 20,100,000
23/02/2017 7,800 -1.30 ▼ -14.29 7,800 7,800 7,800 300 2,340,000
22/02/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
21/02/2017 9,100 -0.10 ▼ -1.09 9,100 9,100 9,000 3,400 30,940,000
20/02/2017 9,200 1.20 ▲ 15.00 9,000 9,200 9,000 500 4,600,000
17/02/2017 8,000 1.00 ▲ 14.29 8,000 8,000 8,000 100 800,000
16/02/2017 7,000 -0.40 ▼ -5.41 7,000 7,000 7,000 600 4,200,000
15/02/2017 7,400 0.90 ▲ 13.85 6,000 7,400 6,000 2,800 20,720,000
14/02/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
13/02/2017 6,500 0.20 ▲ 3.17 6,500 6,500 6,500 2,000 13,000,000
10/02/2017 6,300 0.00 ■■ 0.00 7,200 7,200 6,300 200 1,260,000
09/02/2017 6,300 0.00 ■■ 0.00 7,200 7,200 6,300 4,700 29,610,000
08/02/2017 6,300 -1.00 ▼ -13.70 6,300 6,300 6,300 4,800 30,240,000
07/02/2017 7,300 -1.20 ▼ -14.12 7,300 7,300 7,300 100 730,000
06/02/2017 8,500 -1.40 ▼ -14.14 8,500 8,500 8,500 100 850,000
03/02/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
02/02/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
25/01/2017 9,900 -1.70 ▼ -14.66 9,900 9,900 9,900 200 1,980,000
24/01/2017 11,600 -2.00 ▼ -14.71 11,600 11,600 11,600 200 2,320,000
23/01/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
20/01/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
19/01/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
18/01/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
17/01/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
16/01/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
13/01/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
12/01/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
11/01/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
10/01/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
09/01/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
06/01/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
05/01/2017 13,600 -2.40 ▼ -15.00 13,600 13,600 13,600 3,700 50,320,000
04/01/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
03/01/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
30/12/2016 16,000 -2.80 ▼ -14.89 16,000 16,000 16,000 100 1,600,000
29/12/2016 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
28/12/2016 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
27/12/2016 18,800 -0.70 ▼ -3.59 18,800 18,800 18,800 500 9,400,000
26/12/2016 19,500 -1.30 ▼ -6.25 23,500 23,500 19,500 1,500 29,250,000
23/12/2016 20,800 0.50 ▲ 2.46 23,300 23,300 20,600 7,200 149,760,000
22/12/2016 20,300 2.60 ▲ 14.69 20,300 20,300 20,300 6,900 140,070,000
21/12/2016 17,700 2.30 ▲ 14.94 17,700 17,700 17,700 3,000 53,100,000
20/12/2016 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 1,000 15,400,000
01/01/1970 17,150 0.00 ■■ 0.00 17,150 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp