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 Xếp dỡ và Dịch vụ Cảng Sài Gòn
SaiGon Port Stevedoring And Service JSC
Mã CK:      SAC      12.50      ▲ +0.10 (+0.80%)      (cập nhật 20:30 22/11/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Vận tài công nghiệp
Website: http://www.sasteco.vn
SAC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 12,500 0.10 ▲ 0.80 12,400 12,500 12,500 160 2,000,000
21/11/2024 12,400 0.00 ■■ 0.00 12,400 12,500 12,400 420 5,208,000
20/11/2024 12,400 -0.10 ▼ -0.81 12,500 12,500 12,300 510 6,324,000
19/11/2024 12,400 -0.10 ▼ -0.81 12,500 12,600 12,400 410 5,084,000
18/11/2024 12,800 0.00 ■■ 0.00 12,800 12,800 12,300 1,630 20,864,000
15/11/2024 12,500 -0.70 ▼ -5.60 13,200 13,300 12,400 1,660 20,750,000
14/11/2024 13,400 -0.40 ▼ -2.99 13,800 13,800 13,100 980 13,132,000
13/11/2024 13,800 -0.50 ▼ -3.62 14,300 14,400 13,300 890 12,282,000
12/11/2024 14,400 1.10 ▲ 7.64 13,300 14,600 13,800 2,130 30,672,000
11/11/2024 13,800 1.00 ▲ 7.25 12,800 13,800 12,900 3,990 55,062,000
08/11/2024 12,800 0.00 ■■ 0.00 12,800 13,000 12,700 970 12,416,000
07/11/2024 12,800 0.00 ■■ 0.00 12,800 13,000 12,500 320 4,096,000
06/11/2024 12,500 -0.10 ▼ -0.80 12,600 13,000 12,500 910 11,375,000
05/11/2024 12,700 -0.30 ▼ -2.36 13,000 13,000 12,000 750 9,525,000
04/11/2024 12,900 -0.30 ▼ -2.33 13,200 13,200 12,800 520 6,708,000
01/11/2024 13,500 0.00 ■■ 0.00 13,500 13,500 13,100 110 1,485,000
31/10/2024 13,700 0.20 ▲ 1.46 13,500 14,500 13,300 370 5,069,000
30/10/2024 13,500 -0.30 ▼ -2.22 13,800 13,500 13,400 610 8,235,000
29/10/2024 14,000 -0.70 ▼ -5.00 14,700 14,700 13,000 2,870 40,180,000
28/10/2024 14,600 0.20 ▲ 1.37 14,400 14,800 14,600 330 4,818,000
25/10/2024 14,900 -0.10 ▼ -0.67 15,000 15,300 13,600 410 6,109,000
24/10/2024 15,100 0.10 ▲ 0.66 15,000 15,100 14,900 460 6,946,000
23/10/2024 15,000 -0.20 ▼ -1.33 15,200 15,300 14,800 470 7,050,000
22/10/2024 15,000 -0.60 ▼ -4.00 15,600 15,600 15,000 850 12,750,000
21/10/2024 15,500 0.00 ■■ 0.00 15,500 15,700 15,500 830 12,865,000
18/10/2024 15,500 0.20 ▲ 1.29 15,300 15,600 15,400 280 4,340,000
17/10/2024 15,700 -0.10 ▼ -0.64 15,800 16,000 15,000 1,350 21,195,000
16/10/2024 15,800 -0.20 ▼ -1.27 16,000 16,100 15,500 530 8,374,000
15/10/2024 15,800 -0.30 ▼ -1.90 16,100 16,300 15,800 2,010 31,758,000
14/10/2024 16,500 0.20 ▲ 1.21 16,300 16,500 16,000 1,180 19,470,000
11/10/2024 16,600 0.10 ▲ 0.60 16,500 16,800 16,200 560 9,296,000
10/10/2024 16,300 -0.20 ▼ -1.23 16,500 16,700 16,300 1,160 18,908,000
09/10/2024 16,800 0.60 ▲ 3.57 16,200 16,900 16,200 320 5,376,000
08/10/2024 16,200 -0.10 ▼ -0.62 16,300 16,400 15,900 460 7,452,000
07/10/2024 16,600 0.40 ▲ 2.41 16,200 17,000 15,700 1,380 22,908,000
04/10/2024 16,400 -0.30 ▼ -1.83 16,700 16,700 16,000 2,030 33,292,000
03/10/2024 16,400 -1.40 ▼ -8.54 17,800 17,700 16,300 3,900 63,960,000
02/10/2024 17,800 -0.20 ▼ -1.12 18,000 18,000 17,700 2,060 36,668,000
01/10/2024 17,700 -1.10 ▼ -6.21 18,800 19,000 17,500 7,270 128,679,000
30/09/2024 18,800 -2.70 ▼ -14.36 21,500 21,500 18,300 9,250 173,900,000
27/09/2024 21,300 -3.00 ▼ -14.08 24,300 23,000 20,700 10,930 232,809,000
26/09/2024 31,000 -0.30 ▼ -0.97 31,300 31,700 31,000 14,220 440,820,000
25/09/2024 31,500 1.60 ▲ 5.08 29,900 31,800 30,300 13,640 429,660,000
24/09/2024 30,300 0.50 ▲ 1.65 29,800 30,300 29,500 11,000 333,300,000
23/09/2024 29,700 -0.80 ▼ -2.69 30,500 31,000 28,700 15,150 449,955,000
20/09/2024 30,000 0.80 ▲ 2.67 29,200 31,400 29,900 12,830 384,900,000
19/09/2024 29,900 1.80 ▲ 6.02 28,100 30,600 28,100 19,460 581,854,000
18/09/2024 28,000 -0.50 ▼ -1.79 28,500 28,600 27,800 10,480 293,440,000
17/09/2024 27,900 -1.00 ▼ -3.58 28,900 28,900 27,900 8,040 224,316,000
16/09/2024 28,700 -0.80 ▼ -2.79 29,500 30,500 27,500 17,280 495,936,000
13/09/2024 29,000 1.00 ▲ 3.45 28,000 32,100 28,000 21,510 623,790,000
12/09/2024 28,000 3.60 ▲ 12.86 24,400 28,000 27,500 5,190 145,320,000
11/09/2024 24,500 0.00 ■■ 0.00 24,500 24,500 24,000 460 11,270,000
10/09/2024 24,500 -0.50 ▼ -2.04 25,000 25,100 24,000 1,060 25,970,000
09/09/2024 25,000 0.80 ▲ 3.20 24,200 25,500 24,800 2,190 54,750,000
06/09/2024 24,500 0.00 ■■ 0.00 24,500 24,500 24,100 680 16,660,000
05/09/2024 24,400 -0.10 ▼ -0.41 24,500 24,500 24,400 1,000 24,400,000
04/09/2024 24,400 -0.30 ▼ -1.23 24,700 24,800 24,200 1,600 39,040,000
30/08/2024 24,900 0.30 ▲ 1.20 24,600 24,900 24,700 280 6,972,000
29/08/2024 24,900 0.20 ▲ 0.80 24,700 24,900 24,500 310 7,719,000
28/08/2024 24,800 0.30 ▲ 1.21 24,500 25,000 24,400 960 23,808,000
27/08/2024 24,600 -0.20 ▼ -0.81 24,800 24,600 24,400 340 8,364,000
26/08/2024 24,500 -0.40 ▼ -1.63 24,900 26,400 24,300 520 12,740,000
23/08/2024 24,800 -0.20 ▼ -0.81 25,000 25,000 24,800 180 4,464,000
22/08/2024 25,000 0.20 ▲ 0.80 24,800 25,000 25,000 10 250,000
21/08/2024 25,300 1.40 ▲ 5.53 23,900 25,300 24,000 920 23,276,000
20/08/2024 23,900 0.20 ▲ 0.84 23,700 25,000 23,800 420 10,038,000
19/08/2024 24,000 0.40 ▲ 1.67 23,600 24,000 23,500 110 2,640,000
16/08/2024 24,000 0.30 ▲ 1.25 23,700 24,400 23,400 290 6,960,000
15/08/2024 24,000 1.60 ▲ 6.67 22,400 24,500 23,200 1,190 28,560,000
14/08/2024 22,800 0.80 ▲ 3.51 22,000 23,000 21,800 2,200 50,160,000
13/08/2024 22,000 -0.30 ▼ -1.36 22,300 22,400 22,000 750 16,500,000
12/08/2024 22,300 0.30 ▲ 1.35 22,000 22,500 22,000 240 5,352,000
09/08/2024 22,000 -0.20 ▼ -0.91 22,200 22,300 21,600 1,240 27,280,000
08/08/2024 22,100 -0.40 ▼ -1.81 22,500 22,400 22,000 1,040 22,984,000
07/08/2024 22,400 -0.30 ▼ -1.34 22,700 23,000 22,200 650 14,560,000
06/08/2024 22,600 0.00 ■■ 0.00 22,600 22,900 22,600 730 16,498,000
05/08/2024 22,200 -1.60 ▼ -7.21 23,800 24,000 21,000 2,460 54,612,000
02/08/2024 23,800 -0.80 ▼ -3.36 24,600 24,900 23,100 2,470 58,786,000
01/08/2024 24,000 -0.90 ▼ -3.75 24,900 24,900 24,000 1,910 45,840,000
31/07/2024 25,000 0.10 ▲ 0.40 24,900 25,100 24,700 1,420 35,500,000
30/07/2024 25,000 -0.10 ▼ -0.40 25,100 25,500 24,600 1,480 37,000,000
29/07/2024 25,000 0.20 ▲ 0.80 24,800 25,200 24,900 890 22,250,000
26/07/2024 24,800 0.00 ■■ 0.00 24,800 24,900 24,800 250 6,200,000
25/07/2024 25,000 -0.50 ▼ -2.00 25,500 25,300 24,500 250 6,250,000
24/07/2024 25,400 0.50 ▲ 1.97 24,900 26,000 25,000 490 12,446,000
23/07/2024 24,500 -0.60 ▼ -2.45 25,100 25,300 24,500 780 19,110,000
22/07/2024 25,100 -0.90 ▼ -3.59 26,000 25,600 24,900 2,870 72,037,000
19/07/2024 26,300 0.40 ▲ 1.52 25,900 26,700 25,800 260 6,838,000
18/07/2024 26,300 0.20 ▲ 0.76 26,100 26,300 25,800 110 2,893,000
17/07/2024 26,000 -0.50 ▼ -1.92 26,500 27,200 26,000 990 25,740,000
16/07/2024 26,300 0.20 ▲ 0.76 26,100 26,300 26,200 650 17,095,000
15/07/2024 26,100 0.00 ■■ 0.00 26,100 27,000 26,100 900 23,490,000
12/07/2024 26,000 -0.30 ▼ -1.15 26,300 26,500 25,800 2,460 63,960,000
11/07/2024 26,200 -0.60 ▼ -2.29 26,800 26,800 26,000 2,960 77,552,000
10/07/2024 26,800 -0.10 ▼ -0.37 26,900 30,000 26,800 2,250 60,300,000
09/07/2024 26,800 -0.40 ▼ -1.49 27,200 27,200 26,500 2,720 72,896,000
08/07/2024 27,200 0.00 ■■ 0.00 27,200 27,200 27,000 1,150 31,280,000
05/07/2024 27,000 -0.30 ▼ -1.11 27,300 27,300 27,000 740 19,980,000
04/07/2024 27,400 -0.10 ▼ -0.36 27,500 27,800 27,000 630 17,262,000
03/07/2024 27,500 1.00 ▲ 3.64 26,500 28,000 26,600 2,160 59,400,000
02/07/2024 26,700 0.50 ▲ 1.87 26,200 26,700 26,200 1,740 46,458,000
01/07/2024 26,200 -0.10 ▼ -0.38 26,300 26,500 26,000 1,270 33,274,000
28/06/2024 26,500 -1.40 ▼ -5.28 27,900 27,800 25,500 2,370 62,805,000
27/06/2024 27,500 -0.20 ▼ -0.73 27,700 28,400 27,500 2,200 60,500,000
26/06/2024 27,900 -0.10 ▼ -0.36 28,000 28,000 27,400 2,350 65,565,000
25/06/2024 28,000 -1.50 ▼ -5.36 29,500 28,900 27,100 4,330 121,240,000
24/06/2024 28,500 -2.40 ▼ -8.42 30,900 31,500 27,500 7,330 208,905,000
21/06/2024 30,700 2.00 ▲ 6.51 28,700 32,400 29,800 12,000 368,400,000
20/06/2024 29,400 2.60 ▲ 8.84 26,800 29,800 27,200 6,950 204,330,000
19/06/2024 27,400 2.50 ▲ 9.12 24,900 28,000 25,500 4,570 125,218,000
18/06/2024 24,900 0.70 ▲ 2.81 24,200 25,200 24,000 7,900 196,710,000
17/06/2024 24,200 -0.10 ▼ -0.41 24,300 24,800 23,800 860 20,812,000
14/06/2024 23,800 -0.70 ▼ -2.94 24,500 24,900 23,800 1,590 37,842,000
13/06/2024 24,400 0.70 ▲ 2.87 23,700 25,000 24,200 1,080 26,352,000
12/06/2024 23,900 2.00 ▲ 8.37 21,900 24,500 22,000 3,010 71,939,000
11/06/2024 22,000 0.00 ■■ 0.00 22,000 22,100 21,800 370 8,140,000
10/06/2024 22,100 0.10 ▲ 0.45 22,000 22,600 21,600 760 16,796,000
07/06/2024 22,000 0.00 ■■ 0.00 22,000 22,000 21,900 1,090 23,980,000
06/06/2024 22,000 0.00 ■■ 0.00 22,000 22,400 21,900 1,050 23,100,000
05/06/2024 22,000 0.00 ■■ 0.00 22,000 22,900 21,900 1,300 28,600,000
04/06/2024 22,000 0.50 ▲ 2.27 21,500 22,300 21,500 1,330 29,260,000
03/06/2024 21,700 0.80 ▲ 3.69 20,900 21,700 19,500 1,580 34,286,000
31/05/2024 21,000 0.30 ▲ 1.43 20,700 21,200 20,700 1,510 31,710,000
30/05/2024 20,700 0.20 ▲ 0.97 20,500 20,700 20,500 1,400 28,980,000
29/05/2024 20,500 -0.20 ▼ -0.98 20,700 21,100 20,500 2,560 52,480,000
28/05/2024 21,000 1.20 ▲ 5.71 19,800 21,600 19,900 1,070 22,470,000
27/05/2024 20,000 0.30 ▲ 1.50 19,700 20,000 19,700 1,250 25,000,000
24/05/2024 19,900 0.40 ▲ 2.01 19,500 20,000 19,600 2,970 59,103,000
23/05/2024 19,800 1.20 ▲ 6.06 18,600 19,900 18,700 2,500 49,500,000
22/05/2024 19,000 0.60 ▲ 3.16 18,400 19,000 18,000 3,470 65,930,000
21/05/2024 18,500 0.70 ▲ 3.78 17,800 20,400 17,800 5,320 98,420,000
20/05/2024 17,800 2.30 ▲ 12.92 15,500 17,800 17,800 23,460 417,588,000
17/05/2024 15,500 2.00 ▲ 12.90 13,500 15,500 15,500 13,210 204,755,000
16/05/2024 13,500 1.70 ▲ 12.59 11,800 13,500 12,800 5,520 74,520,000
15/05/2024 11,800 0.30 ▲ 2.54 11,500 11,800 11,600 850 10,030,000
14/05/2024 11,600 0.10 ▲ 0.86 11,500 11,700 11,500 1,210 14,036,000
13/05/2024 11,600 0.30 ▲ 2.59 11,300 11,600 11,400 640 7,424,000
10/05/2024 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
09/05/2024 11,300 -0.40 ▼ -3.54 11,700 11,300 11,300 10 113,000
08/05/2024 11,700 0.30 ▲ 2.56 11,400 11,700 11,700 30 351,000
07/05/2024 11,000 -0.70 ▼ -6.36 11,700 11,500 11,000 1,180 12,980,000
06/05/2024 11,400 -0.10 ▼ -0.88 11,500 12,000 11,400 190 2,166,000
03/05/2024 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10 115,000
02/05/2024 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
26/04/2024 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
25/04/2024 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
24/04/2024 11,500 0.40 ▲ 3.48 11,100 11,500 11,400 500 5,750,000
23/04/2024 11,100 -0.40 ▼ -3.60 11,500 11,100 11,100 20 222,000
22/04/2024 11,500 0.50 ▲ 4.35 11,000 11,500 11,500 760 8,740,000
19/04/2024 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 130 1,430,000
17/04/2024 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 500 5,500,000
16/04/2024 11,000 -0.40 ▼ -3.64 11,400 11,400 11,000 410 4,510,000
15/04/2024 11,300 0.00 ■■ 0.00 11,300 11,900 11,300 620 7,006,000
12/04/2024 11,300 0.20 ▲ 1.77 11,100 11,300 11,300 20 226,000
11/04/2024 11,500 1.00 ▲ 8.70 10,500 11,500 11,000 2,490 28,635,000
10/04/2024 10,500 0.20 ▲ 1.90 10,300 10,500 10,400 250 2,625,000
09/04/2024 10,300 0.10 ▲ 0.97 10,200 10,300 10,200 400 4,120,000
08/04/2024 10,300 -0.10 ▼ -0.97 10,400 10,300 10,100 110 1,133,000
05/04/2024 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
04/04/2024 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
03/04/2024 10,500 0.50 ▲ 4.76 10,000 10,500 10,300 1,450 15,225,000
02/04/2024 10,000 -0.10 ▼ -1.00 10,100 10,000 10,000 700 7,000,000
01/04/2024 10,200 0.30 ▲ 2.94 9,900 10,200 9,900 530 5,406,000
29/03/2024 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,800 17,820,000
28/03/2024 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
27/03/2024 10,200 0.30 ▲ 2.94 9,900 10,200 9,800 630 6,426,000
26/03/2024 9,900 0.40 ▲ 4.04 9,500 9,900 9,700 930 9,207,000
25/03/2024 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
22/03/2024 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
21/03/2024 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
20/03/2024 9,500 -0.20 ▼ -2.11 9,700 9,500 9,500 20 190,000
19/03/2024 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
18/03/2024 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
15/03/2024 9,500 0.50 ▲ 5.26 9,000 9,800 9,500 600 5,700,000
14/03/2024 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 80 720,000
13/03/2024 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 130 1,170,000
12/03/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 450 4,050,000
11/03/2024 9,000 -0.10 ▼ -1.11 9,100 9,000 9,000 50 450,000
08/03/2024 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
07/03/2024 9,100 0.40 ▲ 4.40 8,700 9,100 9,100 70 637,000
06/03/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 40 348,000
05/03/2024 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
04/03/2024 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
01/03/2024 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
29/02/2024 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
28/02/2024 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
27/02/2024 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
26/02/2024 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
23/02/2024 8,700 -0.10 ▼ -1.15 8,800 8,700 8,700 170 1,479,000
22/02/2024 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
21/02/2024 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
20/02/2024 8,800 -0.20 ▼ -2.27 9,000 8,800 8,800 800 7,040,000
19/02/2024 9,000 0.20 ▲ 2.22 8,800 9,000 9,000 400 3,600,000
16/02/2024 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
15/02/2024 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
07/02/2024 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
06/02/2024 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
05/02/2024 8,800 -0.40 ▼ -4.55 9,200 9,000 8,800 1,400 12,320,000
02/02/2024 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
01/02/2024 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
31/01/2024 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
30/01/2024 9,300 -0.30 ▼ -3.23 9,600 9,300 9,000 3,000 27,900,000
29/01/2024 9,000 -0.10 ▼ -1.11 9,100 9,900 9,000 2,700 24,300,000
26/01/2024 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1,000 9,100,000
25/01/2024 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1,000 9,100,000
24/01/2024 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 200 1,820,000
23/01/2024 9,100 0.20 ▲ 2.20 8,900 9,100 9,100 1,000 9,100,000
22/01/2024 8,900 -0.10 ▼ -1.12 9,000 8,900 8,900 100 890,000
19/01/2024 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
18/01/2024 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
17/01/2024 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
16/01/2024 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
15/01/2024 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 4,300 38,700,000
12/01/2024 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
11/01/2024 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
10/01/2024 9,100 0.10 ▲ 1.10 9,000 0 0 0 0
09/01/2024 9,100 0.00 ■■ 0.00 9,100 9,100 8,200 600 5,460,000
08/01/2024 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
05/01/2024 9,200 0.10 ▲ 1.09 9,100 0 0 0 0
04/01/2024 9,200 0.10 ▲ 1.09 9,100 0 0 0 0
03/01/2024 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
02/01/2024 9,200 0.10 ▲ 1.09 9,100 9,200 9,100 300 2,760,000
29/12/2023 9,100 0.10 ▲ 1.10 9,000 9,100 9,100 800 7,280,000
28/12/2023 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 600 5,400,000
27/12/2023 8,900 0.10 ▲ 1.12 8,800 8,900 8,900 100 890,000
26/12/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
25/12/2023 8,700 0.10 ▲ 1.15 8,600 8,800 8,700 1,000 8,700,000
22/12/2023 8,600 -0.20 ▼ -2.33 8,800 8,600 8,600 500 4,300,000
21/12/2023 8,800 -0.10 ▼ -1.14 8,900 8,800 8,800 100 880,000
20/12/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
19/12/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 600 5,340,000
18/12/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
15/12/2023 8,900 0.10 ▲ 1.12 8,800 8,900 8,900 100 890,000
14/12/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,000 1,600 14,240,000
13/12/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
12/12/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 500 4,450,000
11/12/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 600 5,340,000
08/12/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
07/12/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
06/12/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
05/12/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
04/12/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 2,000 17,800,000
01/12/2023 8,900 0.10 ▲ 1.12 8,800 0 0 0 0
30/11/2023 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 800 7,040,000
29/11/2023 8,800 -0.10 ▼ -1.14 8,900 8,800 8,800 200 1,760,000
28/11/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
27/11/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
24/11/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
23/11/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
22/11/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
21/11/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
20/11/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 300 2,670,000
17/11/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
16/11/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
15/11/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 600 5,340,000
14/11/2023 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 2,000 17,600,000
13/11/2023 8,700 -0.10 ▼ -1.15 8,800 8,800 8,700 1,100 9,570,000
10/11/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 100 880,000
09/11/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 200 1,760,000
08/11/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 1,200 10,560,000
07/11/2023 8,800 0.20 ▲ 2.27 8,600 8,800 8,800 100 880,000
06/11/2023 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 300 2,550,000
03/11/2023 8,500 0.40 ▲ 4.71 8,100 8,500 8,500 100 850,000
02/11/2023 8,700 0.00 ■■ 0.00 8,700 8,700 7,400 200 1,740,000
01/11/2023 8,700 0.20 ▲ 2.30 8,500 8,800 8,500 4,000 34,800,000
31/10/2023 8,500 0.10 ▲ 1.18 8,400 8,500 8,500 1,000 8,500,000
30/10/2023 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
27/10/2023 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
26/10/2023 8,400 -0.20 ▼ -2.38 8,600 8,400 8,400 600 5,040,000
25/10/2023 8,600 0.10 ▲ 1.16 8,500 8,600 8,600 600 5,160,000
24/10/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
23/10/2023 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 400 3,400,000
20/10/2023 8,500 0.10 ▲ 1.18 8,400 8,600 8,500 800 6,800,000
19/10/2023 8,500 -0.50 ▼ -5.88 9,000 8,600 7,700 500 4,250,000
18/10/2023 9,500 0.80 ▲ 8.42 8,700 9,700 8,800 1,000 9,500,000
17/10/2023 8,700 0.20 ▲ 2.30 8,500 8,700 8,700 1,000 8,700,000
16/10/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
13/10/2023 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 600 5,100,000
12/10/2023 8,500 -0.20 ▼ -2.35 8,700 8,500 8,500 600 5,100,000
11/10/2023 8,700 0.20 ▲ 2.30 8,500 8,700 8,700 400 3,480,000
10/10/2023 8,700 0.20 ▲ 2.30 8,500 8,700 8,500 2,600 22,620,000
09/10/2023 8,500 -0.20 ▼ -2.35 8,700 8,500 8,500 2,400 20,400,000
06/10/2023 8,700 0.30 ▲ 3.45 8,400 8,700 8,700 900 7,830,000
05/10/2023 8,400 -0.40 ▼ -4.76 8,800 8,700 8,400 2,000 16,800,000
04/10/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 500 4,400,000
03/10/2023 8,700 -1.10 ▼ -12.64 9,800 8,900 8,700 3,700 32,190,000
02/10/2023 9,800 1.10 ▲ 11.22 8,700 9,800 9,800 1,000 9,800,000
29/09/2023 8,700 -0.20 ▼ -2.30 8,900 8,700 8,400 4,600 40,020,000
28/09/2023 9,000 0.80 ▲ 8.89 8,200 9,000 8,800 200 1,800,000
27/09/2023 8,600 -0.30 ▼ -3.49 8,900 8,600 7,800 200 1,720,000
26/09/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
21/09/2023 8,900 -0.10 ▼ -1.12 9,000 8,900 8,900 700 6,230,000
20/09/2023 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,500 13,500,000
19/09/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
18/09/2023 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,900 17,100,000
15/09/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 1,200 10,800,000
14/09/2023 9,000 0.10 ▲ 1.11 8,900 9,000 8,900 4,600 41,400,000
13/09/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 4,500 40,050,000
12/09/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 1,600 14,400,000
11/09/2023 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 400 3,600,000
08/09/2023 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 200 1,760,000
07/09/2023 8,800 0.10 ▲ 1.14 8,700 8,800 8,800 800 7,040,000
06/09/2023 8,700 -0.10 ▼ -1.15 8,800 8,800 8,700 5,300 46,110,000
31/08/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,000 17,600,000
30/08/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,500 13,200,000
29/08/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
28/08/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
25/08/2023 8,800 0.20 ▲ 2.27 8,600 8,800 8,700 8,700 76,560,000
24/08/2023 8,600 -0.80 ▼ -9.30 9,400 8,600 8,600 100 860,000
23/08/2023 9,200 0.50 ▲ 5.43 8,700 10,000 9,000 400 3,680,000
22/08/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 1,400 12,320,000
21/08/2023 8,700 -0.10 ▼ -1.15 8,800 0 0 0 0
18/08/2023 8,700 0.00 ■■ 0.00 8,700 9,000 8,700 1,600 13,920,000
17/08/2023 8,700 0.10 ▲ 1.15 8,600 8,700 8,700 100 870,000
16/08/2023 8,500 8.50 ▲ 100.00 0 0 0 0 0
15/08/2023 8,500 -0.30 ▼ -3.53 8,800 8,500 8,500 900 7,650,000
14/08/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
11/08/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 500 4,400,000
10/08/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
09/08/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 800 7,040,000
08/08/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
07/08/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,300 20,240,000
04/08/2023 8,800 0.20 ▲ 2.27 8,600 8,800 8,800 600 5,280,000
03/08/2023 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,000 8,600,000
02/08/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
01/08/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
31/07/2023 8,400 -0.30 ▼ -3.57 8,700 8,700 8,400 2,000 16,800,000
28/07/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 300 2,640,000
27/07/2023 8,800 0.10 ▲ 1.14 8,700 8,800 8,800 300 2,640,000
26/07/2023 9,000 0.40 ▲ 4.44 8,600 9,000 8,600 12,600 113,400,000
25/07/2023 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 5,500 47,850,000
24/07/2023 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 800 6,960,000
21/07/2023 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,500 13,050,000
20/07/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
19/07/2023 8,600 -0.20 ▼ -2.33 8,800 8,700 8,600 2,700 23,220,000
18/07/2023 9,000 0.20 ▲ 2.22 8,800 9,000 8,700 900 8,100,000
17/07/2023 8,800 0.20 ▲ 2.27 8,600 8,800 8,600 1,700 14,960,000
14/07/2023 8,600 0.10 ▲ 1.16 8,500 8,600 8,600 600 5,160,000
13/07/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
12/07/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
11/07/2023 8,500 -0.50 ▼ -5.88 9,000 8,600 8,400 300 2,550,000
10/07/2023 9,000 0.60 ▲ 6.67 8,400 9,000 9,000 100 900,000
07/07/2023 8,700 -0.10 ▼ -1.15 8,800 8,700 7,700 300 2,610,000
06/07/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 500 4,400,000
05/07/2023 8,800 -0.10 ▼ -1.14 8,900 8,800 8,800 700 6,160,000
04/07/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 2,400 21,360,000
03/07/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
30/06/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 8,300 74,700,000
29/06/2023 9,100 0.30 ▲ 3.30 8,800 9,200 8,800 6,800 61,880,000
28/06/2023 9,000 0.80 ▲ 8.89 8,200 9,000 8,600 6,700 60,300,000
27/06/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
26/06/2023 8,200 -0.70 ▼ -8.54 8,900 8,200 8,200 200 1,640,000
23/06/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
22/06/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
21/06/2023 8,900 8.90 ▲ 100.00 0 8,900 8,900 600 5,340,000
20/06/2023 8,600 -0.10 ▼ -1.16 8,700 8,600 8,600 1,300 11,180,000
19/06/2023 8,800 0.20 ▲ 2.27 8,600 8,800 8,600 8,400 73,920,000
16/06/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,200 200 1,800,000
15/06/2023 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
14/06/2023 9,000 0.20 ▲ 2.22 8,800 9,000 9,000 9,100 81,900,000
13/06/2023 8,800 0.00 ■■ 0.00 8,800 9,000 8,700 4,100 36,080,000
12/06/2023 9,000 0.20 ▲ 2.22 8,800 0 0 0 0
09/06/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
08/06/2023 9,000 0.30 ▲ 3.33 8,700 9,000 8,600 9,700 87,300,000
07/06/2023 9,500 0.30 ▲ 3.16 9,200 9,600 9,500 14,300 135,850,000
06/06/2023 9,500 0.50 ▲ 5.26 9,000 9,500 9,000 21,000 199,500,000
05/06/2023 8,900 -0.10 ▼ -1.12 9,000 9,100 8,900 34,300 305,270,000
02/06/2023 9,000 0.10 ▲ 1.11 8,900 9,100 8,900 7,200 64,800,000
01/06/2023 9,000 0.30 ▲ 3.33 8,700 9,000 8,800 11,600 104,400,000
31/05/2023 8,500 -0.20 ▼ -2.35 8,700 8,700 8,400 12,900 109,650,000
30/05/2023 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 500 4,350,000
29/05/2023 8,500 0.00 ■■ 0.00 8,500 9,000 8,500 1,100 9,350,000
26/05/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
25/05/2023 8,200 -0.90 ▼ -10.98 9,100 8,800 8,200 1,800 14,760,000
24/05/2023 8,800 8.80 ▲ 100.00 0 9,300 8,800 200 1,760,000
23/05/2023 8,100 -0.30 ▼ -3.70 8,400 8,200 8,100 8,800 71,280,000
22/05/2023 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
19/05/2023 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
18/05/2023 8,400 -0.10 ▼ -1.19 8,500 8,400 8,400 100 840,000
17/05/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
16/05/2023 8,500 0.40 ▲ 4.71 8,100 8,800 7,700 3,300 28,050,000
15/05/2023 8,100 -0.50 ▼ -6.17 8,600 8,200 7,700 3,700 29,970,000
12/05/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
11/05/2023 8,600 -0.30 ▼ -3.49 8,900 8,600 8,600 900 7,740,000
10/05/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
09/05/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
08/05/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
05/05/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
04/05/2023 8,900 1.00 ▲ 11.24 7,900 9,000 8,900 300 2,670,000
28/04/2023 8,000 -0.50 ▼ -6.25 8,500 8,000 7,700 900 7,200,000
27/04/2023 8,500 0.40 ▲ 4.71 8,100 8,500 8,500 100 850,000
26/04/2023 8,100 -0.70 ▼ -8.64 8,800 8,100 8,100 200 1,620,000
25/04/2023 8,800 0.80 ▲ 9.09 8,000 8,800 8,800 100 880,000
24/04/2023 8,100 -0.50 ▼ -6.17 8,600 8,100 7,800 2,400 19,440,000
21/04/2023 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 400 3,440,000
20/04/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
19/04/2023 8,600 0.10 ▲ 1.16 8,500 8,600 8,600 100 860,000
18/04/2023 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 200 1,700,000
17/04/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
14/04/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
13/04/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
12/04/2023 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 600 5,100,000
11/04/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
10/04/2023 8,200 0.10 ▲ 1.22 8,100 9,000 8,200 300 2,460,000
07/04/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
06/04/2023 8,000 -0.20 ▼ -2.50 8,200 8,300 8,000 600 4,800,000
05/04/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
04/04/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
03/04/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
31/03/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
30/03/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
29/03/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
28/03/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
27/03/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
24/03/2023 8,200 0.10 ▲ 1.22 8,100 8,200 8,200 500 4,100,000
23/03/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
22/03/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
21/03/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
20/03/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
17/03/2023 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
16/03/2023 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 100 810,000
15/03/2023 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 2,500 20,250,000
14/03/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
13/03/2023 8,000 0.10 ▲ 1.25 7,900 8,200 8,000 4,500 36,000,000
10/03/2023 7,600 -0.60 ▼ -7.89 8,200 8,000 7,600 1,000 7,600,000
09/03/2023 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 1,000 8,100,000
08/03/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
07/03/2023 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,200 9,720,000
06/03/2023 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 3,000 24,300,000
03/03/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
02/03/2023 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 500 4,100,000
01/03/2023 8,200 -0.20 ▼ -2.44 8,400 8,200 8,200 100 820,000
28/02/2023 8,200 0.10 ▲ 1.22 8,100 9,300 8,200 1,300 10,660,000
27/02/2023 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 500 4,050,000
24/02/2023 8,100 -0.20 ▼ -2.47 8,300 8,100 8,100 100 810,000
23/02/2023 8,300 0.20 ▲ 2.41 8,100 8,300 8,200 1,600 13,280,000
22/02/2023 8,000 -0.40 ▼ -5.00 8,400 8,400 8,000 9,900 79,200,000
21/02/2023 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
20/02/2023 8,500 -0.30 ▼ -3.53 8,800 8,800 8,200 7,400 62,900,000
17/02/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 500 4,400,000
16/02/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 100 880,000
15/02/2023 9,200 0.80 ▲ 8.70 8,400 9,200 8,400 800 7,360,000
14/02/2023 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
13/02/2023 8,400 -0.10 ▼ -1.19 8,500 8,500 8,400 600 5,040,000
10/02/2023 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
09/02/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
08/02/2023 8,400 0.10 ▲ 1.19 8,300 8,600 8,400 600 5,040,000
07/02/2023 8,300 -0.10 ▼ -1.20 8,400 8,400 8,200 800 6,640,000
06/02/2023 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 300 2,520,000
03/02/2023 8,400 0.10 ▲ 1.19 8,300 8,400 8,200 1,700 14,280,000
02/02/2023 8,200 -0.40 ▼ -4.88 8,600 8,400 8,200 1,300 10,660,000
01/02/2023 8,300 -0.30 ▼ -3.61 8,600 8,700 8,300 700 5,810,000
31/01/2023 8,800 0.20 ▲ 2.27 8,600 8,800 8,500 300 2,640,000
30/01/2023 8,800 -0.20 ▼ -2.27 9,000 8,800 8,500 1,100 9,680,000
27/01/2023 9,000 0.60 ▲ 6.67 8,400 9,000 9,000 100 900,000
19/01/2023 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 2,000 16,800,000
18/01/2023 9,000 1.00 ▲ 11.11 8,000 9,000 8,300 1,100 9,900,000
17/01/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
16/01/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
13/01/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
12/01/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
11/01/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
10/01/2023 8,100 -0.20 ▼ -2.47 8,300 8,100 7,900 5,100 41,310,000
09/01/2023 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 100 830,000
06/01/2023 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 21,000 174,300,000
05/01/2023 8,300 0.00 ■■ 0.00 8,300 0 0 0 0
04/01/2023 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 4,300 35,690,000
03/01/2023 8,700 0.70 ▲ 8.05 8,000 8,700 8,200 2,600 22,620,000
30/12/2022 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
29/12/2022 8,000 -0.30 ▼ -3.75 8,300 8,000 8,000 15,700 125,600,000
28/12/2022 8,300 0.00 ■■ 0.00 8,300 0 0 0 0
27/12/2022 8,300 0.00 ■■ 0.00 8,300 0 0 0 0
26/12/2022 8,300 -0.20 ▼ -2.41 8,500 8,300 8,300 4,100 34,030,000
23/12/2022 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
22/12/2022 9,000 1.00 ▲ 11.11 8,000 9,000 8,000 5,200 46,800,000
21/12/2022 9,000 0.80 ▲ 8.89 8,200 9,000 7,000 200 1,800,000
20/12/2022 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 2,700 22,140,000
19/12/2022 8,100 0.00 ■■ 0.00 8,100 9,000 8,100 3,200 25,920,000
15/12/2022 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 200 1,620,000
14/12/2022 8,200 0.60 ▲ 7.32 7,600 8,200 8,100 6,600 54,120,000
13/12/2022 8,000 -0.10 ▼ -1.25 8,100 8,000 7,200 300 2,400,000
12/12/2022 8,200 0.20 ▲ 2.44 8,000 8,200 8,100 5,000 41,000,000
09/12/2022 8,100 -0.10 ▼ -1.23 8,200 8,100 7,100 1,300 10,530,000
08/12/2022 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 11,100 89,910,000
07/12/2022 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,500 12,150,000
06/12/2022 8,100 -0.30 ▼ -3.70 8,400 8,300 8,100 26,000 210,600,000
05/12/2022 8,100 0.00 ■■ 0.00 8,100 8,500 8,100 16,400 132,840,000
02/12/2022 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
01/12/2022 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 200 1,620,000
30/11/2022 8,100 0.30 ▲ 3.70 7,800 8,300 8,000 4,400 35,640,000
29/11/2022 7,800 -0.20 ▼ -2.56 8,000 7,800 7,800 100 780,000
28/11/2022 8,000 0.80 ▲ 10.00 7,200 8,000 8,000 2,200 17,600,000
25/11/2022 7,200 -0.70 ▼ -9.72 7,900 7,200 7,200 1,600 11,520,000
24/11/2022 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 400 3,160,000
23/11/2022 8,100 -0.10 ▼ -1.23 8,200 8,100 8,000 3,000 24,300,000
22/11/2022 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 200 1,640,000
21/11/2022 8,200 0.40 ▲ 4.88 7,800 8,200 8,200 300 2,460,000
18/11/2022 7,800 0.20 ▲ 2.56 7,600 7,800 7,800 200 1,560,000
17/11/2022 7,500 -0.10 ▼ -1.33 7,600 7,500 7,400 1,600 12,000,000
16/11/2022 7,700 0.60 ▲ 7.79 7,100 7,700 7,600 1,400 10,780,000
15/11/2022 7,000 -0.50 ▼ -7.14 7,500 7,200 7,000 2,700 18,900,000
14/11/2022 7,500 0.00 ■■ 0.00 7,500 8,300 7,500 2,000 15,000,000
11/11/2022 7,500 -0.50 ▼ -6.67 8,000 7,500 7,500 500 3,750,000
10/11/2022 7,800 -0.30 ▼ -3.85 8,100 8,100 7,800 1,500 11,700,000
09/11/2022 8,100 0.30 ▲ 3.70 7,800 8,500 8,100 2,900 23,490,000
08/11/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
07/11/2022 7,800 0.10 ▲ 1.28 7,700 7,800 7,800 800 6,240,000
04/11/2022 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 500 3,850,000
03/11/2022 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 4,400 34,760,000
02/11/2022 7,800 0.10 ▲ 1.28 7,700 7,800 7,800 100 780,000
01/11/2022 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
31/10/2022 7,800 0.10 ▲ 1.28 7,700 7,800 7,700 62,500 487,500,000
28/10/2022 7,800 -0.10 ▼ -1.28 7,900 7,900 7,700 11,100 86,580,000
27/10/2022 7,900 0.10 ▲ 1.27 7,800 7,900 7,900 100 790,000
26/10/2022 7,700 0.10 ▲ 1.30 7,600 8,000 7,600 24,000 184,800,000
25/10/2022 7,600 0.00 ■■ 0.00 7,600 7,900 7,600 7,000 53,200,000
24/10/2022 7,500 -0.30 ▼ -4.00 7,800 7,800 7,400 7,600 57,000,000
21/10/2022 7,200 -0.90 ▼ -12.50 8,100 8,100 7,200 11,100 79,920,000
20/10/2022 8,100 0.00 ■■ 0.00 8,100 8,100 7,300 4,900 39,690,000
19/10/2022 8,000 -0.20 ▼ -2.50 8,200 8,200 8,000 2,700 21,600,000
18/10/2022 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 300 2,460,000
17/10/2022 8,200 -0.10 ▼ -1.22 8,300 8,200 8,100 2,100 17,220,000
14/10/2022 8,500 0.60 ▲ 7.06 7,900 8,500 8,100 200 1,700,000
13/10/2022 7,900 0.10 ▲ 1.27 7,800 7,900 7,500 1,600 12,640,000
12/10/2022 7,600 -0.20 ▼ -2.63 7,800 8,000 7,300 28,200 214,320,000
11/10/2022 8,000 0.20 ▲ 2.50 7,800 8,000 6,900 27,800 222,400,000
07/10/2022 8,000 -0.30 ▼ -3.75 8,300 8,000 7,400 6,700 53,600,000
06/10/2022 8,600 0.50 ▲ 5.81 8,100 8,600 8,000 9,000 77,400,000
05/10/2022 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 2,200 17,820,000
04/10/2022 7,800 -0.40 ▼ -5.13 8,200 8,000 7,800 64,500 503,100,000
03/10/2022 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 1,000 8,200,000
30/09/2022 8,100 -1.00 ▼ -12.35 9,100 8,400 8,100 3,300 26,730,000
29/09/2022 9,900 -0.10 ▼ -1.01 10,000 9,900 8,600 900 8,910,000
28/09/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,400 44,000,000
27/09/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
26/09/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
23/09/2022 9,900 1.00 ▲ 10.10 8,900 10,000 9,900 200 1,980,000
22/09/2022 8,900 -0.20 ▼ -2.25 9,100 8,900 8,900 10,000 89,000,000
21/09/2022 9,100 -1.10 ▼ -12.09 10,200 9,200 9,000 2,000 18,200,000
20/09/2022 10,200 1.10 ▲ 10.78 9,100 10,200 10,200 100 1,020,000
19/09/2022 9,100 -0.90 ▼ -9.89 10,000 9,100 8,800 600 5,460,000
16/09/2022 10,000 0.00 ■■ 0.00 10,000 10,100 8,500 9,400 94,000,000
15/09/2022 10,000 0.20 ▲ 2.00 9,800 10,000 10,000 5,000 50,000,000
14/09/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,600 4,200 42,000,000
13/09/2022 10,000 -0.80 ▼ -8.00 10,800 10,700 9,200 25,700 257,000,000
12/09/2022 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
09/09/2022 10,800 0.50 ▲ 4.63 10,300 10,900 10,800 400 4,320,000
08/09/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
07/09/2022 10,400 -0.30 ▼ -2.88 10,700 10,400 10,200 900 9,360,000
06/09/2022 10,300 -0.50 ▼ -4.85 10,800 10,900 10,300 10,800 111,240,000
05/09/2022 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 12,300 132,840,000
31/08/2022 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
30/08/2022 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
29/08/2022 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
26/08/2022 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
25/08/2022 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
24/08/2022 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
23/08/2022 10,800 0.40 ▲ 3.70 10,400 10,800 10,600 900 9,720,000
22/08/2022 10,500 -1.40 ▼ -13.33 11,900 10,500 10,400 1,100 11,550,000
19/08/2022 12,000 0.10 ▲ 0.83 11,900 12,000 11,900 1,000 12,000,000
18/08/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
17/08/2022 11,900 0.10 ▲ 0.84 11,800 11,900 11,900 1,000 11,900,000
16/08/2022 11,800 -0.10 ▼ -0.85 11,900 11,800 11,800 600 7,080,000
15/08/2022 11,900 -0.60 ▼ -5.04 12,500 11,900 11,900 1,000 11,900,000
12/08/2022 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
11/08/2022 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
10/08/2022 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
09/08/2022 12,500 1.30 ▲ 10.40 11,200 12,500 12,400 1,000 12,500,000
08/08/2022 11,200 -0.70 ▼ -6.25 11,900 11,200 11,200 200 2,240,000
05/08/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
04/08/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
03/08/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
02/08/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
01/08/2022 11,900 -0.10 ▼ -0.84 12,000 11,900 11,900 500 5,950,000
29/07/2022 11,000 -0.30 ▼ -2.73 11,300 12,800 10,000 4,800 52,800,000
28/07/2022 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
27/07/2022 11,600 1.30 ▲ 11.21 10,300 11,600 10,900 200 2,320,000
26/07/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
25/07/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
22/07/2022 10,300 -1.50 ▼ -14.56 11,800 10,300 10,300 100 1,030,000
21/07/2022 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
20/07/2022 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
19/07/2022 11,800 1.10 ▲ 9.32 10,700 11,800 11,800 100 1,180,000
18/07/2022 10,700 -1.20 ▼ -11.21 11,900 10,700 10,700 1,700 18,190,000
15/07/2022 11,900 1.10 ▲ 9.24 10,800 11,900 11,900 100 1,190,000
14/07/2022 10,800 -0.50 ▼ -4.63 11,300 11,800 10,800 2,300 24,840,000
13/07/2022 12,100 0.10 ▲ 0.83 12,000 12,100 12,100 100 1,210,000
12/07/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
11/07/2022 12,000 -0.80 ▼ -6.67 12,800 12,000 12,000 1,700 20,400,000
08/07/2022 12,800 0.80 ▲ 6.25 12,000 12,800 12,800 100 1,280,000
07/07/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
06/07/2022 12,000 1.40 ▲ 11.67 10,600 12,000 12,000 100 1,200,000
05/07/2022 10,500 -1.00 ▼ -9.52 11,500 13,000 10,500 3,900 40,950,000
04/07/2022 11,500 -0.50 ▼ -4.35 12,000 11,500 11,500 1,000 11,500,000
01/07/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
30/06/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
29/06/2022 12,000 1.00 ▲ 8.33 11,000 12,000 12,000 100 1,200,000
28/06/2022 11,000 -1.80 ▼ -16.36 12,800 12,700 11,000 17,100 188,100,000
27/06/2022 12,800 0.00 ■■ 0.00 12,800 0 0 0 0
24/06/2022 12,800 1.30 ▲ 10.16 11,500 13,200 12,500 500 6,400,000
23/06/2022 11,500 0.90 ▲ 7.83 10,600 11,500 11,500 100 1,150,000
22/06/2022 10,500 -0.20 ▼ -1.90 10,700 10,600 10,500 5,500 57,750,000
21/06/2022 10,700 -1.80 ▼ -16.82 12,500 10,700 10,700 200 2,140,000
20/06/2022 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
17/06/2022 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
16/06/2022 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
15/06/2022 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
14/06/2022 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
13/06/2022 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
10/06/2022 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
09/06/2022 12,500 1.50 ▲ 12.00 11,000 12,500 12,500 100 1,250,000
08/06/2022 11,000 1.00 ▲ 9.09 10,000 11,500 11,000 4,100 45,100,000
07/06/2022 11,000 -0.50 ▼ -4.55 11,500 11,100 9,900 13,600 149,600,000
06/06/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 6,100 72,590,000
03/06/2022 11,800 -0.20 ▼ -1.69 12,000 11,900 11,800 15,500 182,900,000
02/06/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
01/06/2022 12,000 -0.90 ▼ -7.50 12,900 12,000 12,000 5,000 60,000,000
31/05/2022 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
30/05/2022 12,900 -0.10 ▼ -0.78 13,000 12,900 12,900 100 1,290,000
27/05/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
26/05/2022 13,000 1.60 ▲ 12.31 11,400 13,000 13,000 200 2,600,000
25/05/2022 13,000 1.60 ▲ 12.31 11,400 0 0 0 0
24/05/2022 13,000 0.00 ■■ 0.00 13,000 13,000 11,300 10,100 131,300,000
23/05/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
20/05/2022 13,000 -0.10 ▼ -0.77 13,100 13,000 12,000 9,300 120,900,000
19/05/2022 13,100 -0.30 ▼ -2.29 13,400 13,100 13,100 400 5,240,000
18/05/2022 13,400 0.00 ■■ 0.00 13,400 0 0 0 0
17/05/2022 13,400 0.00 ■■ 0.00 13,400 0 0 0 0
16/05/2022 13,400 0.00 ■■ 0.00 13,400 0 0 0 0
13/05/2022 13,400 0.00 ■■ 0.00 13,400 0 0 0 0
12/05/2022 13,400 0.00 ■■ 0.00 13,400 0 0 0 0
11/05/2022 13,400 0.00 ■■ 0.00 13,400 0 0 0 0
10/05/2022 13,400 0.00 ■■ 0.00 13,400 0 0 0 0
09/05/2022 13,400 0.00 ■■ 0.00 13,400 0 0 0 0
29/04/2022 13,400 1.50 ▲ 11.19 11,900 13,400 13,400 100 1,340,000
28/04/2022 13,500 0.40 ▲ 2.96 13,100 13,600 11,300 1,100 14,850,000
27/04/2022 14,000 1.00 ▲ 7.14 13,000 14,000 12,100 200 2,800,000
26/04/2022 14,000 1.00 ▲ 7.14 13,000 0 0 0 0
25/04/2022 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
23/04/2022 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
22/04/2022 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
21/04/2022 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
20/04/2022 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
19/04/2022 13,900 -0.10 ▼ -0.72 14,000 13,900 13,900 180 2,502,000
18/04/2022 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
16/04/2022 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
15/04/2022 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
14/04/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
13/04/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
12/04/2022 14,000 -0.40 ▼ -2.86 14,400 14,000 14,000 600 8,400,000
08/04/2022 14,300 0.30 ▲ 2.10 14,000 14,500 14,300 200 2,860,000
07/04/2022 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
06/04/2022 14,000 -0.30 ▼ -2.14 14,300 14,000 14,000 300 4,200,000
05/04/2022 14,300 0.30 ▲ 2.10 14,000 14,300 14,300 100 1,430,000
04/04/2022 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,000 14,000,000
01/04/2022 14,000 -0.10 ▼ -0.71 14,100 14,000 14,000 300 4,200,000
31/03/2022 14,000 -0.10 ▼ -0.71 14,100 14,100 13,900 8,200 114,800,000
30/03/2022 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 1,000 14,100,000
29/03/2022 14,100 0.10 ▲ 0.71 14,000 14,100 14,100 200 2,820,000
28/03/2022 14,000 -0.40 ▼ -2.86 14,400 14,000 13,700 2,900 40,600,000
25/03/2022 14,400 0.30 ▲ 2.08 14,100 14,400 14,400 200 2,880,000
24/03/2022 14,300 0.20 ▲ 1.40 14,100 14,300 14,100 7,300 104,390,000
23/03/2022 14,100 0.20 ▲ 1.42 13,900 14,500 13,800 29,700 418,770,000
22/03/2022 13,900 -0.20 ▼ -1.44 14,100 13,900 13,900 300 4,170,000
21/03/2022 14,100 0.00 ■■ 0.00 14,100 0 0 0 0
18/03/2022 14,100 0.00 ■■ 0.00 14,100 0 0 0 0
17/03/2022 14,100 0.00 ■■ 0.00 14,100 0 0 0 0
16/03/2022 14,100 0.20 ▲ 1.42 13,900 14,100 14,100 700 9,870,000
15/03/2022 14,000 -0.90 ▼ -6.43 14,900 14,000 12,800 1,600 22,400,000
14/03/2022 13,100 -0.50 ▼ -3.82 13,600 15,000 13,100 53,800 704,780,000
11/03/2022 13,600 -0.40 ▼ -2.94 14,000 13,600 13,600 2,100 28,560,000
10/03/2022 14,000 0.40 ▲ 2.86 13,600 14,000 14,000 200 2,800,000
09/03/2022 14,000 0.20 ▲ 1.43 13,800 14,000 13,500 9,400 131,600,000
08/03/2022 14,000 0.50 ▲ 3.57 13,500 14,000 13,500 13,500 189,000,000
07/03/2022 14,000 0.40 ▲ 2.86 13,600 15,000 13,100 2,400 33,600,000
04/03/2022 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 1,300 17,680,000
03/03/2022 13,900 0.00 ■■ 0.00 13,900 13,900 13,200 2,100 29,190,000
02/03/2022 13,500 -0.40 ▼ -2.96 13,900 0 0 0 0
01/03/2022 13,500 0.50 ▲ 3.70 13,000 14,000 13,500 1,000 13,500,000
28/02/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
25/02/2022 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 1,800 23,400,000
24/02/2022 13,000 -0.20 ▼ -1.54 13,200 13,000 13,000 2,200 28,600,000
23/02/2022 13,600 0.10 ▲ 0.74 13,500 14,000 13,000 2,500 34,000,000
22/02/2022 13,500 0.10 ▲ 0.74 13,400 13,500 13,500 100 1,350,000
21/02/2022 13,100 0.00 ■■ 0.00 13,100 13,500 13,100 5,600 73,360,000
18/02/2022 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 1,000 13,100,000
17/02/2022 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 1,000 13,100,000
16/02/2022 13,100 0.10 ▲ 0.76 13,000 13,100 13,000 2,800 36,680,000
15/02/2022 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 500 6,500,000
14/02/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
11/02/2022 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 700 9,100,000
10/02/2022 13,000 0.40 ▲ 3.08 12,600 13,000 13,000 1,300 16,900,000
09/02/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 1,700 22,100,000
08/02/2022 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
07/02/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
28/01/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
27/01/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
26/01/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
25/01/2022 13,000 0.50 ▲ 3.85 12,500 13,000 13,000 500 6,500,000
24/01/2022 12,500 0.30 ▲ 2.40 12,200 12,500 12,500 400 5,000,000
21/01/2022 14,400 1.40 ▲ 9.72 13,000 14,400 12,000 1,000 14,400,000
20/01/2022 13,000 0.20 ▲ 1.54 12,800 13,000 13,000 300 3,900,000
19/01/2022 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,600 20,480,000
18/01/2022 12,500 0.10 ▲ 0.80 12,400 13,200 12,500 6,100 76,250,000
17/01/2022 13,000 -0.20 ▼ -1.54 13,200 13,000 12,000 3,600 46,800,000
14/01/2022 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 3,500 46,200,000
13/01/2022 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 500 6,600,000
12/01/2022 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 35,000 462,000,000
11/01/2022 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 100 1,320,000
10/01/2022 13,100 -1.10 ▼ -8.40 14,200 13,200 13,100 1,100 14,410,000
07/01/2022 14,200 -0.30 ▼ -2.11 14,500 14,200 14,200 600 8,520,000
06/01/2022 14,600 1.40 ▲ 9.59 13,200 14,600 14,300 10,600 154,760,000
05/01/2022 13,200 -0.80 ▼ -6.06 14,000 13,400 13,200 1,200 15,840,000
04/01/2022 13,600 -0.90 ▼ -6.62 14,500 14,600 13,600 1,800 24,480,000
31/12/2021 14,400 0.20 ▲ 1.39 14,400 14,600 14,000 34,900 502,560,000
30/12/2021 14,400 1.30 ▲ 9.03 13,100 14,600 14,200 500 7,200,000
29/12/2021 13,000 0.00 ■■ 0.00 13,000 13,400 13,000 12,700 165,100,000
22/12/2021 12,900 0.30 ▲ 2.33 12,600 13,000 12,900 800 10,320,000
21/12/2021 13,000 -0.30 ▼ -2.31 13,300 13,300 12,200 5,200 67,600,000
20/12/2021 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 100 1,330,000
17/12/2021 13,100 -0.50 ▼ -3.82 13,600 13,600 13,100 300 3,930,000
16/12/2021 13,600 1.10 ▲ 8.09 12,500 14,000 12,800 3,000 40,800,000
15/12/2021 12,700 -0.80 ▼ -6.30 13,500 12,700 12,300 36,800 467,360,000
14/12/2021 13,100 -0.40 ▼ -3.05 13,500 13,600 13,100 4,300 56,330,000
13/12/2021 13,500 -0.60 ▼ -4.44 14,100 14,200 13,500 13,700 184,950,000
10/12/2021 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 100 1,410,000
09/12/2021 14,300 0.30 ▲ 2.10 14,000 14,500 14,000 900 12,870,000
08/12/2021 14,100 0.70 ▲ 4.96 13,400 14,500 13,200 10,300 145,230,000
07/12/2021 13,800 0.60 ▲ 4.35 13,200 13,800 13,300 13,100 180,780,000
06/12/2021 14,000 -0.40 ▼ -2.86 14,400 14,600 13,000 5,300 74,200,000
03/12/2021 14,400 -0.40 ▼ -2.78 14,800 14,600 14,100 7,000 100,800,000
02/12/2021 14,800 0.00 ■■ 0.00 14,800 15,500 14,500 17,200 254,560,000
01/12/2021 15,000 1.10 ▲ 7.33 13,900 15,000 13,900 47,100 706,500,000
30/11/2021 14,300 0.80 ▲ 5.59 13,500 14,400 13,500 22,900 327,470,000
29/11/2021 13,900 0.60 ▲ 4.32 13,300 14,000 13,400 6,000 83,400,000
26/11/2021 14,500 0.20 ▲ 1.38 14,300 15,000 14,000 9,000 130,500,000
25/11/2021 14,600 0.40 ▲ 2.74 14,200 14,600 14,000 30,200 440,920,000
24/11/2021 14,300 0.00 ■■ 0.00 14,300 14,500 14,000 12,500 178,750,000
23/11/2021 14,500 0.40 ▲ 2.76 14,100 14,900 14,100 18,200 263,900,000
22/11/2021 14,100 0.90 ▲ 6.38 13,200 15,100 14,000 31,000 437,100,000
19/11/2021 13,500 1.20 ▲ 8.89 12,300 13,900 12,600 39,600 534,600,000
18/11/2021 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
17/11/2021 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
16/11/2021 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
15/11/2021 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
12/11/2021 12,300 0.30 ▲ 2.44 12,000 12,500 12,000 26,700 328,410,000
11/11/2021 11,800 -12.00 ▼ -101.69 12,000 0 0 0 0
10/11/2021 11,800 -12.00 ▼ -101.69 12,000 0 0 0 0
09/11/2021 11,800 -12.00 ▼ -101.69 12,000 0 0 0 0
08/11/2021 11,800 -12.00 ▼ -101.69 12,000 0 0 0 0
05/11/2021 11,800 -0.50 ▼ -4.24 12,300 12,200 11,800 6,200 73,160,000
03/11/2021 12,600 -12.30 ▼ -97.62 12,300 0 0 0 0
02/11/2021 12,600 -12.30 ▼ -97.62 12,300 0 0 0 0
01/11/2021 12,600 -12.30 ▼ -97.62 12,300 0 0 0 0
29/10/2021 12,600 1.40 ▲ 11.11 11,200 12,800 11,200 20,800 262,080,000
28/10/2021 11,400 -11.20 ▼ -98.25 11,200 0 0 0 0
26/10/2021 11,400 -11.20 ▼ -98.25 11,200 0 0 0 0
25/10/2021 11,400 -11.20 ▼ -98.25 11,200 0 0 0 0
22/10/2021 11,400 0.50 ▲ 4.39 10,900 11,400 11,000 10,800 123,120,000
21/10/2021 11,000 -10.90 ▼ -99.09 10,900 0 0 0 0
20/10/2021 11,000 -10.90 ▼ -99.09 10,900 0 0 0 0
19/10/2021 11,000 -10.90 ▼ -99.09 10,900 0 0 0 0
18/10/2021 11,000 -10.90 ▼ -99.09 10,900 0 0 0 0
15/10/2021 11,000 0.20 ▲ 1.82 10,800 11,300 10,800 8,900 97,900,000
14/10/2021 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
13/10/2021 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
12/10/2021 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
11/10/2021 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
08/10/2021 10,800 -0.10 ▼ -0.93 10,900 11,000 10,700 21,600 233,280,000
06/10/2021 10,800 -10.90 ▼ -100.93 10,900 0 0 0 0
05/10/2021 10,800 -10.90 ▼ -100.93 10,900 0 0 0 0
04/10/2021 10,800 -10.90 ▼ -100.93 11,000 0 0 0 0
01/10/2021 10,800 -0.20 ▼ -1.85 11,000 11,400 10,800 37,000 399,600,000
30/09/2021 10,700 -11.00 ▼ -102.80 11,000 0 0 0 0
29/09/2021 10,700 -11.00 ▼ -102.80 11,000 0 0 0 0
28/09/2021 10,700 -11.00 ▼ -102.80 11,000 0 0 0 0
27/09/2021 10,700 -11.00 ▼ -102.80 11,000 0 0 0 0
24/09/2021 10,700 -0.10 ▼ -0.93 10,800 11,600 10,600 9,400 100,580,000
23/09/2021 12,000 -10.80 ▼ -90.00 10,800 0 0 0 0
22/09/2021 12,000 -10.80 ▼ -90.00 10,800 0 0 0 0
21/09/2021 12,000 -10.80 ▼ -90.00 10,800 0 0 0 0
20/09/2021 12,000 -10.80 ▼ -90.00 10,800 0 0 0 0
17/09/2021 12,000 1.10 ▲ 9.17 10,900 12,000 10,500 23,900 286,800,000
16/09/2021 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
15/09/2021 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
14/09/2021 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
13/09/2021 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
10/09/2021 10,900 1.40 ▲ 12.84 9,500 10,900 10,500 61,300 668,170,000
09/09/2021 9,800 -9.50 ▼ -96.94 9,500 0 0 0 0
08/09/2021 9,800 -9.50 ▼ -96.94 9,500 0 0 0 0
07/09/2021 9,800 -9.50 ▼ -96.94 9,500 0 0 0 0
06/09/2021 9,800 -9.50 ▼ -96.94 9,500 0 0 0 0
01/09/2021 9,800 -9.50 ▼ -96.94 9,500 0 0 0 0
31/08/2021 9,800 -9.50 ▼ -96.94 9,500 0 0 0 0
30/08/2021 9,800 -9.50 ▼ -96.94 9,500 0 0 0 0
27/08/2021 9,800 -0.10 ▼ -1.02 9,900 11,000 9,100 4,200 41,160,000
26/08/2021 10,000 -9.90 ▼ -99.00 9,900 0 0 0 0
25/08/2021 10,000 -9.90 ▼ -99.00 9,900 0 0 0 0
24/08/2021 10,000 -9.90 ▼ -99.00 9,900 0 0 0 0
23/08/2021 10,000 -9.90 ▼ -99.00 9,900 0 0 0 0
20/08/2021 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 19,400 194,000,000
19/08/2021 10,300 -10.00 ▼ -97.09 10,000 0 0 0 0
18/08/2021 10,300 -10.00 ▼ -97.09 10,000 0 0 0 0
17/08/2021 10,300 -10.00 ▼ -97.09 10,000 0 0 0 0
16/08/2021 10,300 -10.00 ▼ -97.09 10,000 0 0 0 0
13/08/2021 10,300 0.40 ▲ 3.88 9,900 10,300 9,900 28,500 293,550,000
12/08/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
11/08/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
10/08/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
09/08/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
06/08/2021 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 18,900 187,110,000
05/08/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
04/08/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
03/08/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
02/08/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
30/07/2021 9,900 -0.20 ▼ -2.02 10,100 10,000 9,600 18,800 186,120,000
29/07/2021 10,900 -10.10 ▼ -92.66 10,100 0 0 0 0
28/07/2021 10,900 -10.10 ▼ -92.66 10,100 0 0 0 0
27/07/2021 10,900 -10.10 ▼ -92.66 10,100 0 0 0 0
26/07/2021 10,900 -10.10 ▼ -92.66 10,100 0 0 0 0
23/07/2021 10,900 -10.10 ▼ -92.66 10,100 0 0 0 0
22/07/2021 10,900 -10.10 ▼ -92.66 10,100 0 0 0 0
21/07/2021 10,900 -10.10 ▼ -92.66 10,100 0 0 0 0
20/07/2021 10,900 1.00 ▲ 9.17 9,900 10,900 9,800 400 4,360,000
19/07/2021 9,700 -0.30 ▼ -3.09 10,000 10,000 9,700 5,100 49,470,000
16/07/2021 10,500 0.00 ■■ 0.00 10,500 10,500 10,000 16,700 175,350,000
15/07/2021 11,100 -0.10 ▼ -0.90 11,200 11,100 10,100 500 5,550,000
14/07/2021 11,100 1.00 ▲ 9.01 10,100 11,600 10,600 10,000 111,000,000
13/07/2021 11,000 0.50 ▲ 4.55 10,500 11,000 10,000 7,600 83,600,000
12/07/2021 10,500 -0.20 ▼ -1.90 10,700 10,500 10,500 1,000 10,500,000
09/07/2021 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
08/07/2021 10,700 -0.30 ▼ -2.80 11,000 10,900 10,500 3,100 33,170,000
07/07/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
06/07/2021 11,000 -0.10 ▼ -0.91 11,100 11,100 11,000 20,800 228,800,000
05/07/2021 11,200 -0.70 ▼ -6.25 11,900 11,200 11,000 2,800 31,360,000
02/07/2021 11,400 0.20 ▲ 1.75 11,200 12,800 11,000 7,300 83,220,000
01/07/2021 11,100 -0.30 ▼ -2.70 11,400 11,400 11,100 8,900 98,790,000
30/06/2021 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 900 10,260,000
29/06/2021 11,400 0.20 ▲ 1.75 11,200 11,500 11,400 6,000 68,400,000
28/06/2021 11,300 0.30 ▲ 2.65 11,000 11,500 11,200 12,700 143,510,000
25/06/2021 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 7,500 82,500,000
24/06/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 3,200 35,200,000
23/06/2021 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 8,000 88,000,000
22/06/2021 11,000 -0.10 ▼ -0.91 11,100 11,100 11,000 1,600 17,600,000
21/06/2021 11,100 0.10 ▲ 0.90 11,000 11,100 10,900 5,900 65,490,000
18/06/2021 11,000 0.00 ■■ 0.00 11,000 11,100 10,600 6,300 69,300,000
17/06/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 3,400 37,400,000
16/06/2021 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 1,200 13,200,000
15/06/2021 11,000 0.10 ▲ 0.91 10,900 11,200 10,700 6,400 70,400,000
14/06/2021 11,000 0.40 ▲ 3.64 10,600 11,000 10,600 5,300 58,300,000
11/06/2021 11,500 0.50 ▲ 4.35 11,000 11,500 10,500 2,000 23,000,000
10/06/2021 11,000 0.50 ▲ 4.55 10,500 11,000 11,000 2,000 22,000,000
09/06/2021 10,800 0.30 ▲ 2.78 10,500 10,800 10,500 5,700 61,560,000
08/06/2021 10,500 -0.50 ▼ -4.76 11,000 10,500 10,500 6,500 68,250,000
07/06/2021 11,000 -0.20 ▼ -1.82 11,200 11,000 11,000 200 2,200,000
04/06/2021 11,200 0.20 ▲ 1.79 11,000 11,200 11,200 400 4,480,000
03/06/2021 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 21,600 237,600,000
02/06/2021 11,000 0.10 ▲ 0.91 10,900 11,100 10,700 9,300 102,300,000
01/06/2021 11,000 0.50 ▲ 4.55 10,500 11,000 9,600 9,400 103,400,000
31/05/2021 10,900 0.00 ■■ 0.00 11,100 10,900 10,500 4,700 51,230,000
28/05/2021 10,900 -0.20 ▼ -1.83 11,100 10,900 10,900 5,600 61,040,000
27/05/2021 11,200 0.10 ▲ 0.89 11,100 11,200 10,900 5,200 58,240,000
26/05/2021 11,200 0.20 ▲ 1.79 11,000 11,200 10,900 300 3,360,000
25/05/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,000 11,000,000
24/05/2021 11,000 -0.50 ▼ -4.55 11,500 11,100 11,000 8,700 95,700,000
21/05/2021 11,500 0.90 ▲ 7.83 10,600 11,500 11,500 100 1,150,000
20/05/2021 11,900 1.30 ▲ 10.92 10,600 11,900 10,500 6,000 71,400,000
19/05/2021 10,700 -0.50 ▼ -4.67 11,200 10,800 10,000 10,300 110,210,000
18/05/2021 11,400 -11.20 ▼ -98.25 11,200 0 0 0 0
17/05/2021 11,400 0.00 ■■ 0.00 11,400 11,400 11,200 3,000 34,200,000
14/05/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 6,200 71,300,000
13/05/2021 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 5,700 65,550,000
12/05/2021 11,600 0.20 ▲ 1.72 11,400 11,600 11,400 6,000 69,600,000
11/05/2021 11,300 -0.20 ▼ -1.77 11,500 11,500 11,300 4,800 54,240,000
10/05/2021 11,500 -0.10 ▼ -0.87 11,600 11,600 11,500 4,200 48,300,000
07/05/2021 11,700 0.00 ■■ 0.00 11,700 11,900 11,300 3,400 39,780,000
06/05/2021 11,700 -0.20 ▼ -1.71 11,900 11,800 11,700 3,400 39,780,000
05/05/2021 11,900 0.20 ▲ 1.68 11,700 11,900 11,200 15,600 185,640,000
29/04/2021 12,000 -0.20 ▼ -1.67 12,200 12,000 12,000 2,800 33,600,000
28/04/2021 12,200 0.30 ▲ 2.46 11,900 12,400 12,200 2,100 25,620,000
27/04/2021 12,300 0.70 ▲ 5.69 11,600 12,500 10,500 1,100 13,530,000
26/04/2021 11,800 0.10 ▲ 0.85 11,700 11,900 11,200 2,300 27,140,000
23/04/2021 12,100 0.00 ■■ 0.00 12,100 12,100 11,000 6,500 78,650,000
22/04/2021 12,100 -0.20 ▼ -1.65 12,300 12,400 12,000 6,800 82,280,000
20/04/2021 12,300 0.10 ▲ 0.81 12,200 12,300 12,200 5,300 65,190,000
19/04/2021 12,400 0.10 ▲ 0.81 12,300 12,500 12,100 12,500 155,000,000
16/04/2021 12,300 -0.20 ▼ -1.63 12,500 12,400 12,200 20,800 255,840,000
15/04/2021 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 10,800 135,000,000
14/04/2021 12,600 0.00 ■■ 0.00 12,600 12,600 12,400 16,000 201,600,000
13/04/2021 12,400 -0.30 ▼ -2.42 12,700 12,700 12,400 37,300 462,520,000
12/04/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 11,500 147,200,000
09/04/2021 13,000 0.30 ▲ 2.31 12,700 13,100 12,400 41,100 534,300,000
08/04/2021 12,800 0.10 ▲ 0.78 12,700 12,900 12,600 9,300 119,040,000
07/04/2021 12,700 0.20 ▲ 1.57 12,500 12,900 12,600 14,900 189,230,000
06/04/2021 12,500 -0.20 ▼ -1.60 12,700 12,800 12,400 19,200 240,000,000
05/04/2021 12,900 0.00 ■■ 0.00 13,000 12,900 12,400 28,900 372,810,000
02/04/2021 12,900 -0.10 ▼ -0.78 13,000 13,300 12,800 45,600 588,240,000
01/04/2021 13,300 0.30 ▲ 2.26 13,000 13,300 13,000 25,700 341,810,000
31/03/2021 13,000 -0.30 ▼ -2.31 13,300 13,200 13,000 34,500 448,500,000
30/03/2021 13,300 0.20 ▲ 1.50 13,100 13,300 13,100 18,100 240,730,000
29/03/2021 13,300 0.10 ▲ 0.75 13,200 13,400 12,900 38,700 514,710,000
26/03/2021 13,000 -0.80 ▼ -6.15 13,800 13,500 13,000 7,000 91,000,000
25/03/2021 13,700 0.30 ▲ 2.19 13,400 14,000 13,500 24,600 337,020,000
24/03/2021 13,900 1.20 ▲ 8.63 12,700 14,100 12,700 79,200 1,100,880,000
23/03/2021 12,700 -0.10 ▼ -0.79 12,800 12,800 12,700 17,300 219,710,000
22/03/2021 12,700 -0.20 ▼ -1.57 12,900 12,900 12,600 15,800 200,660,000
19/03/2021 12,800 -0.50 ▼ -3.91 13,300 13,200 12,800 13,400 171,520,000
18/03/2021 13,200 0.00 ■■ 0.00 13,200 14,000 13,200 7,700 101,640,000
17/03/2021 13,200 0.30 ▲ 2.27 12,900 13,600 12,800 36,900 487,080,000
16/03/2021 13,100 0.30 ▲ 2.29 12,800 13,100 12,700 25,200 330,120,000
15/03/2021 12,800 0.30 ▲ 2.34 12,500 13,000 12,700 30,400 389,120,000
12/03/2021 12,300 -0.30 ▼ -2.44 12,600 12,600 12,300 21,000 258,300,000
11/03/2021 12,500 -0.20 ▼ -1.60 12,700 12,800 12,500 25,300 316,250,000
10/03/2021 12,800 -0.40 ▼ -3.13 13,200 13,000 12,500 28,900 369,920,000
09/03/2021 13,000 -0.20 ▼ -1.54 13,200 13,400 12,700 30,500 396,500,000
08/03/2021 13,400 1.40 ▲ 10.45 12,000 13,700 12,300 58,800 787,920,000
05/03/2021 12,300 0.70 ▲ 5.69 11,600 12,900 11,300 52,400 644,520,000
04/03/2021 11,500 -0.20 ▼ -1.74 11,700 12,000 11,500 29,400 338,100,000
03/03/2021 12,000 0.30 ▲ 2.50 11,700 12,000 11,600 20,800 249,600,000
02/03/2021 11,700 0.20 ▲ 1.71 11,500 12,000 11,500 34,100 398,970,000
01/03/2021 12,000 0.40 ▲ 3.33 11,600 12,000 11,200 57,500 690,000,000
26/02/2021 12,000 -0.40 ▼ -3.33 12,400 12,400 11,500 19,600 235,200,000
25/02/2021 12,400 -0.10 ▼ -0.81 12,500 12,500 12,300 14,600 181,040,000
24/02/2021 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 10,800 135,000,000
23/02/2021 12,500 0.00 ■■ 0.00 12,500 12,900 12,200 13,500 168,750,000
22/02/2021 12,500 0.50 ▲ 4.00 12,000 12,500 12,300 15,900 198,750,000
18/02/2021 12,000 0.40 ▲ 3.33 11,600 12,000 11,300 25,900 310,800,000
17/02/2021 11,700 0.50 ▲ 4.27 11,200 12,000 11,400 1,500 17,550,000
09/02/2021 11,700 1.00 ▲ 8.55 10,700 11,700 11,100 4,900 57,330,000
08/02/2021 11,000 0.00 ■■ 0.00 11,200 11,000 10,500 6,200 68,200,000
05/02/2021 11,200 0.00 ■■ 0.00 11,200 11,300 11,000 10,600 118,720,000
05/01/2021 9,300 0.00 ■■ 0.00 9,300 9,700 9,300 1,200 11,160,000
04/01/2021 9,400 0.40 ▲ 4.26 9,000 9,600 9,300 7,200 67,680,000
31/12/2020 9,300 0.20 ▲ 2.15 9,100 9,300 9,000 5,400 50,220,000
30/12/2020 9,300 0.00 ■■ 0.00 9,300 9,400 9,000 19,300 179,490,000
29/12/2020 9,300 0.10 ▲ 1.08 9,200 9,400 9,300 270 2,511,000
28/12/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 1,180 10,974,000
27/12/2020 9,300 0.10 ▲ 1.08 9,200 9,300 9,200 950 8,835,000
25/12/2020 9,300 0.10 ▲ 1.08 9,200 9,300 9,200 950 8,835,000
24/12/2020 9,200 -0.10 ▼ -1.09 9,300 9,300 9,200 680 6,256,000
23/12/2020 9,200 -0.10 ▼ -1.09 9,300 9,400 9,200 280 2,576,000
22/12/2020 9,300 0.20 ▲ 2.15 9,100 9,300 9,200 770 7,161,000
21/12/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 720 6,624,000
20/12/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 480 4,416,000
18/12/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 480 4,416,000
17/12/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 400 3,680,000
16/12/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 660 6,072,000
15/12/2020 9,000 -0.40 ▼ -4.44 9,400 9,600 9,000 680 6,120,000
14/12/2020 9,100 0.10 ▲ 1.10 9,000 9,600 9,100 320 2,912,000
13/12/2020 9,000 0.10 ▲ 1.11 8,900 9,100 8,600 430 3,870,000
11/12/2020 9,000 0.10 ▲ 1.11 8,900 9,100 8,600 430 3,870,000
10/12/2020 8,900 -0.30 ▼ -3.37 9,200 8,900 8,900 480 4,272,000
09/12/2020 9,200 0.10 ▲ 1.09 9,100 9,300 9,100 260 2,392,000
08/12/2020 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 620 5,642,000
07/12/2020 9,100 0.00 ■■ 0.00 9,100 9,100 8,900 1,350 12,285,000
04/12/2020 9,400 -0.10 ▼ -1.06 9,500 9,400 9,400 1,100 10,340,000
03/12/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 10 95,000
02/12/2020 9,400 0.40 ▲ 4.26 9,000 9,500 9,400 520 4,888,000
01/12/2020 9,100 -0.70 ▼ -7.69 9,800 9,100 8,800 1,450 13,195,000
30/11/2020 9,700 -0.30 ▼ -3.09 10,000 9,900 9,700 200 1,940,000
27/11/2020 9,900 0.30 ▲ 3.03 9,600 10,100 9,900 16,300 161,370,000
26/11/2020 9,800 1.20 ▲ 12.24 8,600 9,800 8,600 43,700 428,260,000
25/11/2020 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
24/11/2020 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 5,400 46,440,000
23/11/2020 8,600 -0.20 ▼ -2.33 8,800 8,700 8,600 13,200 113,520,000
20/11/2020 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
19/11/2020 8,800 -0.20 ▼ -2.27 9,000 8,900 8,600 11,600 102,080,000
18/11/2020 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 50 450,000
17/11/2020 9,000 0.50 ▲ 5.56 8,500 9,000 8,900 1,200 10,800,000
16/11/2020 8,400 -0.30 ▼ -3.57 8,700 8,700 8,400 5,880 49,392,000
13/11/2020 8,700 0.10 ▲ 1.15 8,600 8,700 8,700 1,800 15,660,000
11/11/2020 8,500 -0.50 ▼ -5.88 9,000 8,700 8,500 2,170 18,445,000
10/11/2020 9,000 0.20 ▲ 2.22 8,800 9,000 9,000 100 900,000
09/11/2020 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
06/11/2020 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
05/11/2020 8,800 -0.20 ▼ -2.27 9,000 8,800 8,800 1,000 8,800,000
04/11/2020 9,000 0.30 ▲ 3.33 8,700 9,000 9,000 100 900,000
03/11/2020 9,400 -8.70 ▼ -92.55 8,700 0 0 0 0
02/11/2020 9,400 0.70 ▲ 7.45 8,700 9,400 8,600 200 1,880,000
30/10/2020 8,700 0.10 ▲ 1.15 8,600 8,700 8,700 1,000 8,700,000
29/10/2020 8,600 -0.10 ▼ -1.16 8,700 8,600 8,600 2,100 18,060,000
28/10/2020 8,600 -0.40 ▼ -4.65 9,000 8,900 8,600 27,000 232,200,000
27/10/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
26/10/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,700 24,300,000
23/10/2020 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 50 450,000
22/10/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
21/10/2020 8,900 -0.10 ▼ -1.12 9,000 9,000 8,900 4,400 39,160,000
20/10/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 220 1,980,000
19/10/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,170 10,530,000
16/10/2020 9,000 -0.20 ▼ -2.22 9,200 9,100 9,000 1,520 13,680,000
15/10/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 5,500 50,600,000
14/10/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 780 7,176,000
13/10/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,100 5,500 51,150,000
12/10/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 870 8,091,000
09/10/2020 9,300 0.20 ▲ 2.15 9,100 9,300 9,100 900 8,370,000
08/10/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 10 91,000
07/10/2020 9,300 0.20 ▲ 2.15 9,100 9,300 9,100 580 5,394,000
06/10/2020 9,100 -0.20 ▼ -2.20 9,300 9,400 9,000 6,200 56,420,000
05/10/2020 9,400 0.10 ▲ 1.06 9,300 9,400 9,300 5,600 52,640,000
02/10/2020 9,500 0.30 ▲ 3.16 9,200 9,500 9,200 920 8,740,000
01/10/2020 9,500 0.40 ▲ 4.21 9,100 9,500 9,100 14,900 141,550,000
30/09/2020 9,100 -0.40 ▼ -4.40 9,500 9,300 9,100 250 2,275,000
29/09/2020 9,700 0.50 ▲ 5.15 9,200 9,700 9,300 3,090 29,973,000
28/09/2020 9,400 0.10 ▲ 1.06 9,300 9,500 9,100 8,200 77,080,000
25/09/2020 9,400 -0.10 ▼ -1.06 9,500 9,400 9,200 35,900 337,460,000
24/09/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 440 4,180,000
23/09/2020 9,300 -0.10 ▼ -1.08 9,400 9,500 9,300 3,210 29,853,000
22/09/2020 9,700 0.30 ▲ 3.09 9,400 9,700 8,800 3,920 38,024,000
21/09/2020 9,200 -0.30 ▼ -3.26 9,500 9,800 9,200 28,100 258,520,000
18/09/2020 9,500 0.10 ▲ 1.05 9,400 9,600 9,500 3,520 33,440,000
17/09/2020 9,300 0.10 ▲ 1.08 9,200 9,500 9,300 29,500 274,350,000
16/09/2020 9,400 -0.10 ▼ -1.06 9,500 9,500 9,100 24,000 225,600,000
15/09/2020 9,500 -0.40 ▼ -4.21 9,900 9,700 9,300 20,100 190,950,000
14/09/2020 9,900 -0.20 ▼ -2.02 10,100 10,200 9,800 5,590 55,341,000
11/09/2020 10,000 -0.40 ▼ -4.00 10,400 10,400 10,000 40,000 400,000,000
10/09/2020 10,400 0.10 ▲ 0.96 10,300 10,800 10,300 4,820 50,128,000
09/09/2020 10,300 0.40 ▲ 3.88 9,900 10,500 10,100 57,200 589,160,000
08/09/2020 10,400 0.60 ▲ 5.77 9,800 10,400 9,200 9,470 98,488,000
07/09/2020 9,500 -0.50 ▼ -5.26 10,000 10,200 9,500 3,250 30,875,000
04/09/2020 9,900 0.80 ▲ 8.08 9,100 10,400 9,100 8,920 88,308,000
03/09/2020 9,500 1.20 ▲ 12.63 8,300 9,500 8,500 18,040 171,380,000
01/09/2020 8,500 0.40 ▲ 4.71 8,100 8,700 8,100 4,380 37,230,000
31/08/2020 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 14,900 122,180,000
28/08/2020 8,200 0.40 ▲ 4.88 7,800 8,900 7,800 132,100 1,083,220,000
27/08/2020 7,800 0.10 ▲ 1.28 7,700 7,900 7,700 12,000 93,600,000
26/08/2020 7,700 -0.10 ▼ -1.30 7,800 7,900 7,700 3,470 26,719,000
25/08/2020 7,800 -0.20 ▼ -2.56 8,000 7,800 7,700 2,340 18,252,000
24/08/2020 8,000 0.30 ▲ 3.75 7,700 8,000 7,700 28,700 229,600,000
21/08/2020 7,700 0.20 ▲ 2.60 7,500 7,900 7,500 42,200 324,940,000
20/08/2020 7,600 -0.20 ▼ -2.63 7,800 7,800 7,300 63,200 480,320,000
19/08/2020 7,600 -0.30 ▼ -3.95 7,900 8,500 7,600 3,190 24,244,000
18/08/2020 8,000 1.00 ▲ 12.50 7,000 8,000 7,100 6,470 51,760,000
17/08/2020 7,000 0.00 ■■ 0.00 7,000 7,400 6,900 127,700 893,900,000
14/08/2020 7,200 0.20 ▲ 2.78 7,000 7,900 6,900 15,710 113,112,000
13/08/2020 7,300 0.00 ■■ 0.00 7,300 7,800 7,000 49,800 363,540,000
12/08/2020 7,500 0.00 ■■ 0.00 7,500 7,800 7,200 10,800 81,000,000
11/08/2020 7,400 -0.20 ▼ -2.70 7,600 8,300 7,400 470 3,478,000
10/08/2020 7,500 -0.20 ▼ -2.67 7,700 8,600 7,500 380 2,850,000
07/08/2020 7,600 -0.60 ▼ -7.89 8,200 7,900 7,600 2,100 15,960,000
06/08/2020 8,200 0.70 ▲ 8.54 7,500 8,200 8,200 10 82,000
05/08/2020 7,500 -0.20 ▼ -2.67 7,700 7,600 7,500 320 2,400,000
04/08/2020 7,600 -0.30 ▼ -3.95 7,900 8,700 7,500 70 532,000
03/08/2020 7,500 0.00 ■■ 0.00 7,500 8,300 7,500 200 1,500,000
31/07/2020 7,500 -1.30 ▼ -17.33 8,800 7,700 7,500 3,500 26,250,000
30/07/2020 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
29/07/2020 8,800 0.70 ▲ 7.95 8,100 8,800 8,800 100 880,000
28/07/2020 8,100 1.00 ▲ 12.35 7,100 8,100 8,100 10 81,000
27/07/2020 6,700 -0.80 ▼ -11.94 7,500 7,500 6,700 3,900 26,130,000
24/07/2020 7,400 -1.10 ▼ -14.86 8,500 7,900 7,400 210 1,554,000
23/07/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
22/07/2020 8,500 1.00 ▲ 11.76 7,500 8,500 8,500 100 850,000
21/07/2020 7,500 -0.20 ▼ -2.67 7,700 7,500 7,500 210 1,575,000
20/07/2020 7,700 -0.30 ▼ -3.90 8,000 7,800 7,700 2,300 17,710,000
17/07/2020 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 3,500 28,000,000
16/07/2020 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 20 162,000
15/07/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
14/07/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
13/07/2020 8,000 0.30 ▲ 3.75 7,700 8,000 8,000 300 2,400,000
10/07/2020 7,700 -0.30 ▼ -3.90 8,000 7,700 7,700 10 77,000
09/07/2020 8,000 -0.40 ▼ -5.00 8,400 8,000 8,000 10 80,000
08/07/2020 8,100 -8.40 ▼ -103.70 8,400 0 0 0 0
07/07/2020 8,100 0.00 ■■ 0.00 8,100 8,900 8,100 300 2,430,000
06/07/2020 8,100 -0.10 ▼ -1.23 8,200 8,100 8,100 20 162,000
03/07/2020 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 400 3,280,000
02/07/2020 8,200 0.10 ▲ 1.22 8,100 8,200 8,200 2,200 18,040,000
01/07/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 110 1,001,000
30/06/2020 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
29/06/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 50 455,000
26/06/2020 9,000 0.00 ■■ 0.00 9,000 9,800 9,000 170 1,530,000
25/06/2020 9,900 0.80 ▲ 8.08 9,100 9,900 9,000 13,600 134,640,000
24/06/2020 9,000 -9.10 ▼ -101.11 9,100 0 0 0 0
23/06/2020 9,000 0.90 ▲ 10.00 8,100 9,300 9,000 800 7,200,000
22/06/2020 9,600 -8.10 ▼ -84.38 8,100 0 0 0 0
19/06/2020 9,600 0.70 ▲ 7.29 8,900 9,600 8,000 8,100 77,760,000
18/06/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
17/06/2020 8,900 -0.80 ▼ -8.99 9,700 8,900 8,900 20 178,000
16/06/2020 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
15/06/2020 9,700 0.80 ▲ 8.25 8,900 9,700 9,700 10 97,000
12/06/2020 8,900 -0.90 ▼ -10.11 9,800 8,900 8,900 10 89,000
11/06/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
10/06/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
09/06/2020 9,800 0.60 ▲ 6.12 9,200 9,800 9,800 10 98,000
08/06/2020 9,200 0.10 ▲ 1.09 9,100 9,200 9,200 7,000 64,400,000
06/06/2020 9,100 0.90 ▲ 9.89 8,200 9,100 9,100 10 91,000
05/06/2020 9,100 0.90 ▲ 9.89 8,200 9,100 9,100 10 91,000
04/06/2020 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 400 3,280,000
02/06/2020 8,100 -0.20 ▼ -2.47 8,300 8,300 8,100 60 486,000
01/06/2020 8,100 -0.20 ▼ -2.47 8,300 8,300 8,100 60 486,000
31/05/2020 8,300 -0.90 ▼ -10.84 9,200 8,300 8,300 10 83,000
29/05/2020 8,300 -0.90 ▼ -10.84 9,200 8,300 8,300 10 83,000
28/05/2020 9,200 -0.10 ▼ -1.09 9,300 9,300 9,200 400 3,680,000
27/05/2020 9,200 -0.10 ▼ -1.09 9,300 9,300 9,200 400 3,680,000
26/05/2020 9,300 1.10 ▲ 11.83 8,200 9,300 9,300 10 93,000
25/05/2020 8,200 0.10 ▲ 1.22 8,100 8,200 8,200 100 820,000
22/05/2020 8,000 -8.10 ▼ -101.25 8,100 0 0 0 0
21/05/2020 8,000 -8.10 ▼ -101.25 8,100 0 0 0 0
20/05/2020 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 200 1,600,000
15/05/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
14/05/2020 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 100 810,000
13/05/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 410 3,280,000
12/05/2020 8,000 -0.10 ▼ -1.25 8,100 8,000 8,000 690 5,520,000
11/05/2020 8,000 -8.10 ▼ -101.25 8,100 0 0 0 0
10/05/2020 8,000 -0.30 ▼ -3.75 8,300 8,200 8,000 510 4,080,000
08/05/2020 8,000 -0.30 ▼ -3.75 8,300 8,200 8,000 510 4,080,000
07/05/2020 7,900 0.00 ■■ 0.00 7,900 9,000 7,900 50 395,000
06/05/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 20 158,000
05/05/2020 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 1,000 7,900,000
04/05/2020 8,100 0.10 ▲ 1.23 8,000 8,200 8,000 440 3,564,000
01/05/2020 7,600 -0.50 ▼ -6.58 8,100 8,100 7,600 290 2,204,000
30/04/2020 7,600 -0.50 ▼ -6.58 8,100 8,100 7,600 290 2,204,000
29/04/2020 7,600 -0.50 ▼ -6.58 8,100 8,100 7,600 290 2,204,000
28/04/2020 8,000 -0.70 ▼ -8.75 8,700 9,000 8,000 1,470 11,760,000
27/04/2020 8,600 -0.40 ▼ -4.65 9,000 8,900 8,600 100 860,000
24/04/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
23/04/2020 9,000 -0.10 ▼ -1.11 9,100 9,100 9,000 220 1,980,000
22/04/2020 9,100 -0.70 ▼ -7.69 9,800 9,100 9,100 80 728,000
21/04/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
20/04/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
16/04/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
15/04/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
13/04/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
10/04/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
09/04/2020 9,800 -0.10 ▼ -1.02 9,900 9,800 9,800 4,000 39,200,000
07/04/2020 9,100 -9.90 ▼ -108.79 9,900 0 0 0 0
06/04/2020 9,100 -9.90 ▼ -108.79 9,900 0 0 0 0
01/04/2020 9,100 -9.90 ▼ -108.79 9,900 0 0 0 0
31/03/2020 9,100 -1.50 ▼ -16.48 10,600 9,900 9,100 5,220 47,502,000
27/03/2020 10,600 -10.60 ▼ -100.00 10,600 0 0 0 0
24/03/2020 10,600 -10.60 ▼ -100.00 10,600 0 0 0 0
23/03/2020 10,600 -10.60 ▼ -100.00 10,600 0 0 0 0
22/03/2020 10,600 -1.80 ▼ -16.98 12,400 10,600 10,600 60 636,000
20/03/2020 10,600 -1.80 ▼ -16.98 12,400 10,600 10,600 60 636,000
19/03/2020 12,400 -12.40 ▼ -100.00 12,400 0 0 0 0
18/03/2020 12,400 -12.40 ▼ -100.00 12,400 0 0 0 0
17/03/2020 12,400 1.50 ▲ 12.10 10,900 12,400 12,400 10 124,000
16/03/2020 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
13/03/2020 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
12/03/2020 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
11/03/2020 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
06/03/2020 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
05/03/2020 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
02/03/2020 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
27/02/2020 10,900 1.10 ▲ 10.09 9,800 10,900 10,900 10 109,000
25/02/2020 9,800 1.20 ▲ 12.24 8,600 9,800 9,800 100 980,000
24/02/2020 8,600 -1.40 ▼ -16.28 10,000 8,700 8,600 130 1,118,000
21/02/2020 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
19/02/2020 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
17/02/2020 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 20,000 200,000,000
14/02/2020 9,800 -9.90 ▼ -101.02 9,900 0 0 0 0
13/02/2020 9,800 -9.90 ▼ -101.02 9,900 0 0 0 0
12/02/2020 9,800 -1.70 ▼ -17.35 11,500 9,900 9,800 40 392,000
11/02/2020 9,800 -1.70 ▼ -17.35 11,500 9,900 9,800 40 392,000
10/02/2020 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
07/02/2020 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
06/02/2020 11,500 1.50 ▲ 13.04 10,000 11,500 11,500 10 115,000
05/02/2020 11,500 1.50 ▲ 13.04 10,000 11,500 11,500 10 115,000
04/02/2020 9,000 -10.00 ▼ -111.11 10,000 0 0 0 0
03/02/2020 9,000 -1.30 ▼ -14.44 10,300 10,000 9,000 2,040 18,360,000
31/01/2020 9,800 -10.30 ▼ -105.10 10,300 0 0 0 0
30/01/2020 9,800 -1.50 ▼ -15.31 11,300 10,800 9,800 20 196,000
22/01/2020 11,300 1.30 ▲ 11.50 10,000 11,300 11,300 10 113,000
21/01/2020 11,300 1.30 ▲ 11.50 10,000 11,300 11,300 100 1,130,000
20/01/2020 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
17/01/2020 10,000 -10.00 ▼ -100.00 9,000 0 0 0 0
16/01/2020 10,000 1.00 ▲ 10.00 9,000 10,000 9,000 10,300 103,000,000
15/01/2020 9,000 -0.50 ▼ -5.56 9,500 9,000 9,000 200 1,800,000
13/01/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
09/01/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
08/01/2020 9,500 -0.40 ▼ -4.21 9,900 9,500 9,500 600 5,700,000
06/01/2020 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
03/01/2020 9,900 0.50 ▲ 5.05 9,400 9,900 9,900 1,810 17,919,000
31/12/2019 9,000 -0.70 ▼ -7.78 9,700 9,600 9,000 500 4,500,000
30/12/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 10 97,000
27/12/2019 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
26/12/2019 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
24/12/2019 9,700 -1.40 ▼ -14.43 11,100 9,700 9,700 30 291,000
23/12/2019 11,100 -11.10 ▼ -100.00 11,100 0 0 0 0
20/12/2019 11,100 1.30 ▲ 11.71 9,800 11,100 11,100 10 111,000
19/12/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
17/12/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 20 196,000
16/12/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
13/12/2019 9,800 -0.40 ▼ -4.08 10,200 9,800 9,800 300 2,940,000
12/12/2019 10,200 1.10 ▲ 10.78 9,100 10,200 10,100 200 2,040,000
11/12/2019 9,100 0.10 ▲ 1.10 9,000 9,100 9,100 100 910,000
10/12/2019 9,000 -1.00 ▼ -11.11 10,000 9,000 9,000 30 270,000
09/12/2019 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
06/12/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,010 30,100,000
05/12/2019 10,000 0.90 ▲ 9.00 9,100 10,000 10,000 50,900 509,000,000
04/12/2019 9,000 -9.10 ▼ -101.11 9,100 0 0 0 0
03/12/2019 9,000 -9.10 ▼ -101.11 9,100 0 0 0 0
02/12/2019 9,000 -0.10 ▼ -1.11 9,100 9,200 9,000 700 6,300,000
29/11/2019 9,000 -0.50 ▼ -5.56 9,500 9,500 9,000 700 6,300,000
28/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
27/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
26/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
25/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
22/11/2019 9,500 -0.90 ▼ -9.47 10,400 9,500 9,500 200 1,900,000
21/11/2019 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
20/11/2019 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
19/11/2019 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
18/11/2019 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,000 10,400,000
15/11/2019 10,400 -0.20 ▼ -1.92 10,600 10,400 10,400 10 104,000
14/11/2019 10,600 0.70 ▲ 6.60 9,900 10,600 10,600 100 1,060,000
13/11/2019 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
12/11/2019 9,900 -0.10 ▼ -1.01 10,000 9,900 9,900 100 990,000
11/11/2019 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
08/11/2019 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
07/11/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000 50,000,000
06/11/2019 10,000 -0.60 ▼ -6.00 10,600 10,100 10,000 7,200 72,000,000
05/11/2019 10,600 1.00 ▲ 9.43 9,600 10,600 10,600 100 1,060,000
04/11/2019 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
01/11/2019 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
31/10/2019 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
30/10/2019 9,600 -0.80 ▼ -8.33 10,400 9,600 9,600 100 960,000
29/10/2019 10,300 -1.60 ▼ -15.53 11,900 10,400 10,300 20 206,000
28/10/2019 11,900 1.50 ▲ 12.61 10,400 11,900 11,900 100 1,190,000
25/10/2019 10,400 -1.80 ▼ -17.31 12,200 10,400 10,400 600 6,240,000
24/10/2019 12,200 -12.20 ▼ -100.00 12,200 0 0 0 0
23/10/2019 12,200 -12.20 ▼ -100.00 12,200 0 0 0 0
22/10/2019 12,200 -12.20 ▼ -100.00 12,200 0 0 0 0
21/10/2019 12,200 -12.20 ▼ -100.00 12,200 0 0 0 0
18/10/2019 12,200 1.20 ▲ 9.84 11,000 12,200 12,200 10 122,000
17/10/2019 11,000 1.20 ▲ 10.91 9,800 11,000 11,000 100 1,100,000
16/10/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
15/10/2019 9,800 -0.20 ▼ -2.04 10,000 9,800 9,800 10 98,000
14/10/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,100 11,000,000
11/10/2019 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
10/10/2019 10,000 -0.10 ▼ -1.00 10,100 10,000 10,000 300 3,000,000
09/10/2019 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
08/10/2019 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
07/10/2019 10,100 -0.10 ▼ -0.99 10,200 10,100 10,100 1,000 10,100,000
04/10/2019 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
03/10/2019 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
02/10/2019 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
01/10/2019 10,200 -0.10 ▼ -0.98 10,300 10,200 10,200 1,080 11,016,000
30/09/2019 10,200 0.10 ▲ 0.98 10,100 10,500 10,200 220 2,244,000
27/09/2019 10,000 -10.10 ▼ -101.00 10,100 0 0 0 0
26/09/2019 10,000 -1.00 ▼ -10.00 11,000 10,500 10,000 5,800 58,000,000
25/09/2019 11,000 -1.30 ▼ -11.82 12,300 11,000 11,000 2,340 25,740,000
24/09/2019 12,300 -0.20 ▼ -1.63 12,500 12,300 12,300 1,730 21,279,000
23/09/2019 12,500 1.50 ▲ 12.00 11,000 12,500 12,500 280 3,500,000
20/09/2019 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
19/09/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 220 2,420,000
18/09/2019 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
17/09/2019 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
16/09/2019 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
13/09/2019 11,000 -1.30 ▼ -11.82 12,300 11,000 11,000 800 8,800,000
12/09/2019 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
11/09/2019 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
10/09/2019 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
09/09/2019 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
06/09/2019 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
05/09/2019 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
04/09/2019 12,300 -2.10 ▼ -17.07 14,400 12,300 12,300 10 123,000
30/08/2019 14,400 1.80 ▲ 12.50 12,600 14,400 14,400 10 144,000
29/08/2019 12,600 1.60 ▲ 12.70 11,000 12,600 12,600 10 126,000
27/08/2019 11,000 -0.10 ▼ -0.91 11,100 11,000 11,000 30 330,000
22/08/2019 10,200 -1.10 ▼ -10.78 11,300 11,500 10,200 200 2,040,000
21/08/2019 11,300 0.20 ▲ 1.77 11,100 11,300 11,300 10 113,000
20/08/2019 11,000 -1.00 ▼ -9.09 12,000 11,500 11,000 180 1,980,000
19/08/2019 12,000 -2.10 ▼ -17.50 14,100 12,000 12,000 20 240,000
16/08/2019 14,000 -2.40 ▼ -17.14 16,400 17,900 14,000 1,230 17,220,000
14/08/2019 16,400 2.10 ▲ 12.80 14,300 16,400 16,400 10 164,000
13/08/2019 14,300 1.80 ▲ 12.59 12,500 14,300 14,300 10 143,000
12/08/2019 12,500 -1.30 ▼ -10.40 13,800 12,500 12,500 230 2,875,000
09/08/2019 13,800 -0.60 ▼ -4.35 14,400 13,800 13,700 360 4,968,000
08/08/2019 14,400 1.80 ▲ 12.50 12,600 14,400 14,400 10 144,000
07/08/2019 12,600 1.60 ▲ 12.70 11,000 12,600 12,600 10 126,000
05/08/2019 11,000 -1.80 ▼ -16.36 12,800 11,000 11,000 20 220,000
31/07/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 30 384,000
30/07/2019 12,800 0.20 ▲ 1.56 12,600 12,800 12,800 30 384,000
29/07/2019 12,500 1.10 ▲ 8.80 11,400 13,100 12,500 50 625,000
26/07/2019 12,400 1.30 ▲ 10.48 11,100 12,400 10,900 130 1,612,000
24/07/2019 10,900 -1.80 ▼ -16.51 12,700 12,700 10,800 360 3,924,000
23/07/2019 12,700 0.50 ▲ 3.94 12,200 12,700 12,700 90 1,143,000
19/07/2019 12,000 -0.80 ▼ -6.67 12,800 12,500 12,000 440 5,280,000
18/07/2019 12,800 -0.40 ▼ -3.13 13,200 13,100 12,600 390 4,992,000
16/07/2019 13,200 1.70 ▲ 12.88 11,500 13,200 13,200 10 132,000
11/07/2019 11,600 1.50 ▲ 12.93 10,100 11,600 11,100 40 464,000
10/07/2019 10,100 1.30 ▲ 12.87 8,800 10,100 10,100 10 101,000
04/07/2019 8,800 -1.50 ▼ -17.05 10,300 8,800 8,800 10 88,000
03/07/2019 10,300 -1.60 ▼ -15.53 11,900 10,300 10,300 10 103,000
02/07/2019 11,700 -2.00 ▼ -17.09 13,700 12,000 11,700 100 1,170,000
27/06/2019 13,700 1.70 ▲ 12.41 12,000 13,700 13,700 10 137,000
18/06/2019 12,000 -2.10 ▼ -17.50 14,100 12,000 12,000 30 360,000
17/06/2019 12,000 -2.10 ▼ -17.50 14,100 12,000 12,000 30 360,000
06/06/2019 12,600 -2.20 ▼ -17.46 14,800 17,000 12,600 30 378,000
05/06/2019 12,600 -2.20 ▼ -17.46 14,800 17,000 12,600 30 378,000
31/05/2019 14,800 1.90 ▲ 12.84 12,900 14,800 14,800 10 148,000
30/05/2019 14,800 1.90 ▲ 12.84 12,900 14,800 14,800 10 148,000
29/05/2019 12,900 1.60 ▲ 12.40 11,300 12,900 12,900 10 129,000
28/05/2019 11,300 0.10 ▲ 0.88 11,200 11,300 11,000 730 8,249,000
27/05/2019 11,200 -0.10 ▼ -0.89 11,300 11,200 11,200 140 1,568,000
26/05/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 30 339,000
24/05/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 30 339,000
20/05/2019 11,300 0.10 ▲ 0.88 11,200 11,300 11,300 80 904,000
19/05/2019 11,300 0.10 ▲ 0.88 11,200 11,300 11,300 80 904,000
17/05/2019 11,300 0.10 ▲ 0.88 11,200 11,300 11,300 80 904,000
16/05/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 60 672,000
15/05/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 60 672,000
14/05/2019 11,200 -0.10 ▼ -0.89 11,300 11,200 11,200 40 448,000
13/05/2019 11,400 1.10 ▲ 9.65 10,300 11,400 11,300 430 4,902,000
12/05/2019 11,200 -0.10 ▼ -0.89 11,300 11,200 9,900 130 1,456,000
10/05/2019 11,200 -0.10 ▼ -0.89 11,300 11,200 9,900 130 1,456,000
09/05/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 40 452,000
08/05/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 40 452,000
07/05/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 650 7,345,000
06/05/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 650 7,345,000
02/05/2019 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 500 5,650,000
01/05/2019 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 500 5,650,000
30/04/2019 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 500 5,650,000
29/04/2019 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 500 5,650,000
28/04/2019 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 500 5,650,000
26/04/2019 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 500 5,650,000
25/04/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 230 2,622,000
24/04/2019 11,300 -0.70 ▼ -6.19 12,000 11,400 11,300 100 1,130,000
23/04/2019 11,300 -0.70 ▼ -6.19 12,000 11,400 11,300 100 1,130,000
22/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 30 360,000
21/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 30 360,000
19/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 30 360,000
16/04/2019 12,000 0.40 ▲ 3.33 11,600 12,100 11,600 80 960,000
15/04/2019 12,000 0.40 ▲ 3.33 11,600 12,100 11,600 80 960,000
14/04/2019 12,000 0.40 ▲ 3.33 11,600 12,100 11,600 80 960,000
12/04/2019 12,000 0.40 ▲ 3.33 11,600 12,100 11,600 80 960,000
11/04/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 30 348,000
10/04/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 110 1,276,000
05/04/2019 11,600 -0.10 ▼ -0.86 11,700 11,600 11,600 100 1,160,000
04/04/2019 11,600 -0.10 ▼ -0.86 11,700 11,600 11,600 100 1,160,000
03/04/2019 11,600 -0.10 ▼ -0.86 11,700 11,800 11,600 1,200 13,920,000
02/04/2019 11,600 -0.10 ▼ -0.86 11,700 11,800 11,600 1,200 13,920,000
01/04/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 470 5,969,000
29/03/2019 12,700 0.60 ▲ 4.72 12,100 12,700 12,600 40 508,000
28/03/2019 12,100 -0.60 ▼ -4.96 12,700 12,100 12,100 10 121,000
26/03/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 240 3,048,000
21/03/2019 12,600 0.80 ▲ 6.35 11,800 12,700 12,600 110 1,386,000
20/03/2019 11,800 1.50 ▲ 12.71 10,300 11,800 11,800 10 118,000
19/03/2019 10,300 -1.20 ▼ -11.65 11,500 10,300 10,300 10 103,000
15/03/2019 11,500 0.10 ▲ 0.87 11,400 11,500 11,500 20 230,000
14/03/2019 10,300 -1.20 ▼ -11.65 11,500 12,400 10,300 20 206,000
12/03/2019 12,100 1.50 ▲ 12.40 10,600 12,100 10,200 60 726,000
11/03/2019 10,600 -1.20 ▼ -11.32 11,800 10,600 10,600 10 106,000
07/03/2019 11,500 -1.90 ▼ -16.52 13,400 12,700 11,500 90 1,035,000
04/03/2019 13,400 1.20 ▲ 8.96 12,200 13,400 13,400 10 134,000
28/02/2019 12,200 -1.90 ▼ -15.57 14,100 12,200 12,200 20 244,000
26/02/2019 13,900 1.30 ▲ 9.35 12,600 14,200 13,900 20 278,000
14/02/2019 12,600 -2.20 ▼ -17.46 14,800 12,600 12,600 800 10,080,000
13/02/2019 14,800 -2.50 ▼ -16.89 17,300 14,800 14,800 20 296,000
01/02/2019 17,300 2.10 ▲ 12.14 15,200 17,300 17,300 40 692,000
31/01/2019 15,200 -2.60 ▼ -17.11 17,800 15,200 15,200 10 152,000
30/01/2019 17,800 -3.10 ▼ -17.42 20,900 17,800 17,800 10 178,000
29/01/2019 20,900 -3.60 ▼ -17.22 24,500 20,900 20,900 10 209,000
25/01/2019 24,500 3.00 ▲ 12.24 21,500 24,500 24,500 70 1,715,000
24/01/2019 24,500 3.00 ▲ 12.24 21,500 24,500 24,500 70,000 1,715,000,000
21/01/2019 21,500 2.50 ▲ 11.63 19,000 21,500 21,500 60,000 1,290,000,000
02/01/2019 13,800 1.80 ▲ 13.04 12,000 13,800 13,800 800 11,040,000
28/12/2018 12,000 -0.60 ▼ -5.00 12,600 12,000 12,000 200 2,400,000
27/12/2018 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
26/12/2018 12,600 -2.20 ▼ -17.46 14,800 12,600 12,600 900 11,340,000
25/12/2018 12,900 -0.40 ▼ -3.10 13,300 15,100 12,900 800 10,320,000
24/12/2018 13,000 -13.30 ▼ -102.31 13,300 0 0 0 0
21/12/2018 13,000 -2.20 ▼ -16.92 15,200 15,000 13,000 1,300 16,900,000
20/12/2018 15,200 1.80 ▲ 11.84 13,400 15,200 15,200 800 12,160,000
19/12/2018 13,400 0.90 ▲ 6.72 12,500 13,400 13,400 400 5,360,000
18/12/2018 12,500 -1.50 ▼ -12.00 14,000 12,500 12,500 2,000 25,000,000
17/12/2018 13,900 1.40 ▲ 10.07 12,500 14,200 13,900 1,300 18,070,000
14/12/2018 12,700 1.10 ▲ 8.66 11,600 12,700 12,400 3,000 38,100,000
13/12/2018 11,600 -0.70 ▼ -6.03 12,300 11,600 11,600 100 1,160,000
12/12/2018 12,300 0.70 ▲ 5.69 11,600 12,300 12,300 300 3,690,000
11/12/2018 11,600 -1.00 ▼ -8.62 12,600 11,600 11,600 100 1,160,000
10/12/2018 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
07/12/2018 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
06/12/2018 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
05/12/2018 12,600 0.40 ▲ 3.17 12,200 12,600 12,600 500 6,300,000
04/12/2018 12,200 -12.20 ▼ -100.00 12,200 0 0 0 0
03/12/2018 12,200 1.00 ▲ 8.20 11,200 12,200 12,200 400 4,880,000
29/11/2018 12,700 1.50 ▲ 11.81 11,200 12,700 12,700 300 3,810,000
28/11/2018 12,000 -0.70 ▼ -5.83 12,700 12,000 10,800 2,500 30,000,000
27/11/2018 11,400 -0.90 ▼ -7.89 12,300 12,900 11,400 600 6,840,000
26/11/2018 12,300 0.80 ▲ 6.50 11,500 12,300 12,300 600 7,380,000
23/11/2018 11,500 -1.10 ▼ -9.57 12,600 11,500 11,500 100 1,150,000
22/11/2018 12,800 0.80 ▲ 6.25 12,000 12,800 11,600 600 7,680,000
21/11/2018 11,300 0.10 ▲ 0.88 11,200 12,200 11,300 400 4,520,000
20/11/2018 11,200 -0.90 ▼ -8.04 12,100 11,200 11,200 100 1,120,000
19/11/2018 12,900 0.50 ▲ 3.88 12,400 12,900 11,200 200 2,580,000
16/11/2018 11,900 1.10 ▲ 9.24 10,800 12,400 11,900 3,500 41,650,000
15/11/2018 10,500 -1.60 ▼ -15.24 12,100 12,900 10,500 1,300 13,650,000
14/11/2018 12,900 0.00 ■■ 0.00 12,900 12,900 11,300 200 2,580,000
13/11/2018 12,900 0.80 ▲ 6.20 12,100 12,900 12,900 100 1,290,000
12/11/2018 12,200 0.30 ▲ 2.46 11,900 12,300 11,800 1,100 13,420,000
09/11/2018 12,600 0.20 ▲ 1.59 12,400 12,600 11,200 200 2,520,000
08/11/2018 12,400 1.60 ▲ 12.90 10,800 12,400 12,300 2,300 28,520,000
07/11/2018 10,800 -0.80 ▼ -7.41 11,600 10,900 10,800 1,000 10,800,000
06/11/2018 11,600 -1.70 ▼ -14.66 13,300 11,600 11,600 100 1,160,000
05/11/2018 13,000 1.10 ▲ 8.46 11,900 13,500 13,000 500 6,500,000
02/11/2018 11,900 -2.00 ▼ -16.81 13,900 11,900 11,900 100 1,190,000
01/11/2018 13,900 1.50 ▲ 10.79 12,400 13,900 13,900 800 11,120,000
31/10/2018 12,400 -0.90 ▼ -7.26 13,300 12,400 12,400 100 1,240,000
30/10/2018 13,200 0.80 ▲ 6.06 12,400 13,400 13,200 700 9,240,000
29/10/2018 12,400 0.70 ▲ 5.65 11,700 12,400 12,400 100 1,240,000
26/10/2018 11,500 -1.80 ▼ -15.65 13,300 11,900 11,500 1,000 11,500,000
25/10/2018 13,300 1.20 ▲ 9.02 12,100 13,300 13,300 500 6,650,000
24/10/2018 12,900 -0.40 ▼ -3.10 13,300 12,900 11,800 1,000 12,900,000
23/10/2018 13,200 0.10 ▲ 0.76 13,100 13,400 13,200 400 5,280,000
22/10/2018 13,100 0.50 ▲ 3.82 12,600 13,100 13,100 500 6,550,000
19/10/2018 11,200 -0.90 ▼ -8.04 12,100 13,400 11,200 5,100 57,120,000
18/10/2018 12,100 -1.30 ▼ -10.74 13,400 12,100 12,100 100 1,210,000
17/10/2018 13,400 0.40 ▲ 2.99 13,000 13,400 13,400 700 9,380,000
16/10/2018 13,000 -1.20 ▼ -9.23 14,200 13,000 12,100 3,600 46,800,000
15/10/2018 13,900 -14.20 ▼ -102.16 14,200 0 0 0 0
12/10/2018 13,900 0.50 ▲ 3.60 13,400 14,300 13,900 1,300 18,070,000
11/10/2018 13,400 -13.40 ▼ -100.00 13,400 0 0 0 0
10/10/2018 13,400 -0.10 ▼ -0.75 13,500 13,400 13,400 1,000 13,400,000
09/10/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
08/10/2018 13,500 0.50 ▲ 3.70 13,000 13,800 13,500 3,500 47,250,000
05/10/2018 13,000 -0.90 ▼ -6.92 13,900 13,000 13,000 400 5,200,000
04/10/2018 13,900 1.20 ▲ 8.63 12,700 13,900 13,900 1,000 13,900,000
03/10/2018 12,700 -2.20 ▼ -17.32 14,900 12,700 12,700 1,700 21,590,000
02/10/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
01/10/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
28/09/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
27/09/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
26/09/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
25/09/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
24/09/2018 14,900 1.00 ▲ 6.71 13,900 14,900 14,900 400 5,960,000
21/09/2018 13,900 -0.10 ▼ -0.72 14,000 14,000 13,900 2,400 33,360,000
20/09/2018 13,900 0.70 ▲ 5.04 13,200 14,900 11,300 7,900 109,810,000
19/09/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 200 2,640,000
18/09/2018 14,000 -0.90 ▼ -6.43 14,900 14,000 13,000 600 8,400,000
17/09/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
14/09/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
13/09/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
12/09/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
11/09/2018 14,900 0.90 ▲ 6.04 14,000 14,900 14,900 300 4,470,000
10/09/2018 14,000 -1.70 ▼ -12.14 15,700 14,000 14,000 700 9,800,000
07/09/2018 15,800 -15.70 ▼ -99.37 15,700 0 0 0 0
06/09/2018 15,800 1.90 ▲ 12.03 13,900 15,800 13,800 1,500 23,700,000
05/09/2018 13,900 0.70 ▲ 5.04 13,200 13,900 13,900 100 1,390,000
04/09/2018 13,300 1.60 ▲ 12.03 11,700 13,300 13,000 500 6,650,000
31/08/2018 11,300 -0.60 ▼ -5.31 11,900 13,600 11,300 1,700 19,210,000
30/08/2018 11,900 -2.00 ▼ -16.81 13,900 11,900 11,900 100 1,190,000
29/08/2018 13,900 0.90 ▲ 6.47 13,000 13,900 13,900 500 6,950,000
28/08/2018 13,100 0.30 ▲ 2.29 11,300 13,100 12,500 5,000 65,500,000
27/08/2018 12,800 1.50 ▲ 11.72 11,300 12,800 12,800 500 6,400,000
24/08/2018 11,300 -1.60 ▼ -14.16 12,900 11,300 11,300 100 1,130,000
23/08/2018 12,900 0.40 ▲ 3.10 12,500 12,900 12,900 300 3,870,000
22/08/2018 12,700 -0.20 ▼ -1.57 12,900 12,700 11,300 600 7,620,000
21/08/2018 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
20/08/2018 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
17/08/2018 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
16/08/2018 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 100 1,290,000
15/08/2018 12,900 0.30 ▲ 2.33 12,600 12,900 12,900 500 6,450,000
14/08/2018 12,900 0.50 ▲ 3.88 12,400 12,900 11,500 400 5,160,000
13/08/2018 12,500 1.20 ▲ 9.60 11,300 12,500 12,400 800 10,000,000
10/08/2018 11,300 -1.60 ▼ -14.16 12,900 11,300 11,300 100 1,130,000
09/08/2018 12,900 0.10 ▲ 0.78 12,800 12,900 12,900 600 7,740,000
08/08/2018 11,500 -1.30 ▼ -11.30 12,800 13,000 11,500 900 10,350,000
07/08/2018 12,400 -1.20 ▼ -9.68 13,600 13,500 12,400 900 11,160,000
06/08/2018 13,100 1.10 ▲ 8.40 12,000 13,800 13,100 1,300 17,030,000
03/08/2018 12,000 -1.10 ▼ -9.17 13,100 12,000 12,000 1,000 12,000,000
02/08/2018 13,100 -13.10 ▼ -100.00 13,100 0 0 0 0
01/08/2018 13,100 -13.10 ▼ -100.00 13,100 0 0 0 0
30/07/2018 13,100 -2.20 ▼ -16.79 15,300 13,100 13,100 100 1,310,000
27/07/2018 12,500 -1.30 ▼ -10.40 13,800 15,800 12,500 2,400 30,000,000
26/07/2018 13,800 1.70 ▲ 12.32 12,100 13,800 13,800 1,000 13,800,000
25/07/2018 12,200 0.30 ▲ 2.46 11,900 12,200 12,100 1,700 20,740,000
24/07/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
23/07/2018 11,900 0.20 ▲ 1.68 11,700 11,900 11,900 400 4,760,000
20/07/2018 11,900 0.20 ▲ 1.68 11,700 11,900 10,500 1,800 21,420,000
19/07/2018 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
18/07/2018 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
17/07/2018 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
16/07/2018 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
13/07/2018 11,700 -0.60 ▼ -5.13 12,300 11,700 11,700 300 3,510,000
12/07/2018 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
11/07/2018 12,300 1.40 ▲ 11.38 10,900 12,300 12,300 500 6,150,000
10/07/2018 10,700 -1.70 ▼ -15.89 12,400 11,000 10,700 500 5,350,000
09/07/2018 12,700 1.30 ▲ 10.24 11,400 12,700 10,500 800 10,160,000
06/07/2018 11,400 -1.90 ▼ -16.67 13,300 11,400 11,400 100 1,140,000
05/07/2018 13,300 1.60 ▲ 12.03 11,700 13,300 13,300 1,200 15,960,000
04/07/2018 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
03/07/2018 11,700 -2.00 ▼ -17.09 13,700 11,700 11,700 100 1,170,000
29/06/2018 13,700 1.20 ▲ 8.76 12,500 13,700 13,700 500 6,850,000
28/06/2018 12,500 -2.20 ▼ -17.60 14,700 12,500 12,500 100 1,250,000
27/06/2018 14,700 1.90 ▲ 12.93 12,800 14,700 14,700 1,500 22,050,000
26/06/2018 12,800 -12.80 ▼ -100.00 12,800 0 0 0 0
25/06/2018 12,800 -12.80 ▼ -100.00 12,800 0 0 0 0
22/06/2018 12,800 1.10 ▲ 8.59 11,700 12,800 12,800 500 6,400,000
21/06/2018 12,000 -0.90 ▼ -7.50 12,900 12,000 11,100 700 8,400,000
20/06/2018 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
19/06/2018 12,900 1.50 ▲ 11.63 11,400 12,900 12,900 800 10,320,000
18/06/2018 10,500 -1.30 ▼ -12.38 11,800 13,400 10,500 2,900 30,450,000
15/06/2018 11,800 1.50 ▲ 12.71 10,300 11,800 11,800 400 4,720,000
14/06/2018 10,100 -1.10 ▼ -10.89 11,200 11,000 10,000 1,400 14,140,000
13/06/2018 11,200 -1.90 ▼ -16.96 13,100 11,200 11,200 900 10,080,000
12/06/2018 13,100 -2.30 ▼ -17.56 15,400 13,100 13,100 1,000 13,100,000
11/06/2018 15,400 -2.70 ▼ -17.53 18,100 15,400 15,400 100 1,540,000
08/06/2018 14,400 -18.10 ▼ -125.69 18,100 0 0 0 0
07/06/2018 14,400 -18.10 ▼ -125.69 18,100 0 0 0 0
06/06/2018 14,400 -18.10 ▼ -125.69 18,100 0 0 0 0
05/06/2018 14,400 -18.10 ▼ -125.69 18,100 0 0 0 0
04/06/2018 14,400 -18.10 ▼ -125.69 18,100 0 0 0 0
01/06/2018 14,400 -2.50 ▼ -17.36 16,900 19,300 14,400 2,000 28,800,000
31/05/2018 13,500 -16.90 ▼ -125.19 16,900 0 0 0 0
30/05/2018 13,500 -16.90 ▼ -125.19 16,900 0 0 0 0
29/05/2018 13,500 -16.90 ▼ -125.19 16,900 0 0 0 0
28/05/2018 13,500 -16.90 ▼ -125.19 16,900 0 0 0 0
25/05/2018 13,500 -16.90 ▼ -125.19 16,900 0 0 0 0
24/05/2018 13,500 -16.90 ▼ -125.19 16,900 0 0 0 0
23/05/2018 13,500 -16.90 ▼ -125.19 16,900 0 0 0 0
22/05/2018 13,500 -16.90 ▼ -125.19 16,900 0 0 0 0
21/05/2018 13,500 -2.30 ▼ -17.04 15,800 17,700 13,500 500 6,750,000
18/05/2018 15,800 1.90 ▲ 12.03 13,900 15,800 15,800 500 7,900,000
17/05/2018 13,000 -13.90 ▼ -106.92 13,900 0 0 0 0
16/05/2018 13,000 -0.80 ▼ -6.15 13,800 14,400 13,000 400 5,200,000
15/05/2018 13,800 0.60 ▲ 4.35 13,200 13,800 13,800 200 2,760,000
14/05/2018 13,200 1.50 ▲ 11.36 11,700 13,200 13,200 400 5,280,000
11/05/2018 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
10/05/2018 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
09/05/2018 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
08/05/2018 11,700 1.50 ▲ 12.82 10,200 11,700 11,700 3,600 42,120,000
07/05/2018 10,200 -1.30 ▼ -12.75 11,500 10,200 10,200 200 2,040,000
04/05/2018 11,500 1.50 ▲ 13.04 10,000 11,500 11,500 200 2,300,000
03/05/2018 10,000 -1.30 ▼ -13.00 11,300 10,000 10,000 700 7,000,000
02/05/2018 11,300 -11.30 ▼ -100.00 11,300 0 0 0 0
27/04/2018 11,300 0.10 ▲ 0.88 11,200 11,300 11,300 900 10,170,000
26/04/2018 11,200 0.20 ▲ 1.79 11,000 11,200 11,100 2,300 25,760,000
24/04/2018 12,500 1.60 ▲ 12.80 10,900 12,500 9,500 5,700 71,250,000
23/04/2018 10,900 0.10 ▲ 0.92 10,800 10,900 10,900 1,000 10,900,000
20/04/2018 10,800 1.40 ▲ 12.96 9,400 10,800 10,800 3,000 32,400,000
19/04/2018 9,300 0.10 ▲ 1.08 9,200 9,400 9,300 2,100 19,530,000
18/04/2018 9,200 -1.30 ▼ -14.13 10,500 9,200 9,100 3,400 31,280,000
13/04/2018 11,600 -0.80 ▼ -6.90 12,400 12,400 11,600 1,100 12,760,000
12/04/2018 12,400 -2.10 ▼ -16.94 14,500 12,400 12,400 400 4,960,000
11/04/2018 14,500 0.80 ▲ 5.52 13,700 14,500 14,500 100 1,450,000
10/04/2018 15,000 -13.70 ▼ -91.33 13,700 0 0 0 0
09/04/2018 15,000 -0.20 ▼ -1.33 15,200 15,000 13,100 300 4,500,000
06/04/2018 15,200 -2.60 ▼ -17.11 17,800 15,200 15,200 14,500 220,400,000
05/04/2018 17,800 -17.80 ▼ -100.00 17,800 0 0 0 0
04/04/2018 17,800 -17.80 ▼ -100.00 17,800 0 0 0 0
03/04/2018 17,800 0.90 ▲ 5.06 16,900 17,800 17,800 100 1,780,000
02/04/2018 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
30/03/2018 17,900 1.90 ▲ 10.61 16,000 17,900 17,900 100 1,790,000
29/03/2018 16,000 -0.70 ▼ -4.38 16,700 17,900 14,300 900 14,400,000
28/03/2018 18,300 -0.10 ▼ -0.55 18,400 18,300 16,000 400 7,320,000
27/03/2018 18,400 -18.40 ▼ -100.00 18,400 0 0 0 0
26/03/2018 18,400 -18.40 ▼ -100.00 18,400 0 0 0 0
23/03/2018 18,400 0.30 ▲ 1.63 18,100 18,400 18,400 100 1,840,000
22/03/2018 16,700 -2.80 ▼ -16.77 19,500 20,800 16,700 300 5,010,000
21/03/2018 21,400 -19.50 ▼ -91.12 19,500 0 0 0 0
20/03/2018 21,400 1.80 ▲ 8.41 19,600 21,400 17,000 700 14,980,000
19/03/2018 19,600 -3.40 ▼ -17.35 23,000 19,600 19,600 200 3,920,000
16/03/2018 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
15/03/2018 23,000 2.90 ▲ 12.61 20,100 23,000 23,000 200 4,600,000
14/03/2018 20,100 -20.10 ▼ -100.00 20,100 0 0 0 0
13/03/2018 20,100 -20.10 ▼ -100.00 20,100 0 0 0 0
12/03/2018 20,100 -20.10 ▼ -100.00 20,100 0 0 0 0
09/03/2018 20,100 -20.10 ▼ -100.00 20,100 0 0 0 0
08/03/2018 20,100 -20.10 ▼ -100.00 20,100 0 0 0 0
07/03/2018 20,100 -20.10 ▼ -100.00 20,100 0 0 0 0
06/03/2018 20,100 -20.10 ▼ -100.00 20,100 0 0 0 0
05/03/2018 20,100 -20.10 ▼ -100.00 20,100 0 0 0 0
02/03/2018 20,100 -20.10 ▼ -100.00 20,100 0 0 0 0
01/03/2018 20,100 -20.10 ▼ -100.00 20,100 0 0 0 0
28/02/2018 20,100 -20.10 ▼ -100.00 20,100 0 0 0 0
27/02/2018 20,100 -20.10 ▼ -100.00 20,100 0 0 0 0
26/02/2018 20,100 -20.10 ▼ -100.00 20,100 0 0 0 0
22/02/2018 20,100 2.50 ▲ 12.44 17,600 20,100 20,100 300 6,030,000
21/02/2018 16,200 -17.60 ▼ -108.64 17,600 0 0 0 0
13/02/2018 16,200 -17.60 ▼ -108.64 17,600 0 0 0 0
12/02/2018 16,200 -2.80 ▼ -17.28 19,000 21,800 16,200 400 6,480,000
09/02/2018 17,100 -3.00 ▼ -17.54 20,100 22,800 17,100 600 10,260,000
08/02/2018 20,400 -1.50 ▼ -7.35 21,900 20,400 18,700 500 10,200,000
07/02/2018 21,900 -21.90 ▼ -100.00 21,900 0 0 0 0
06/02/2018 21,900 -3.80 ▼ -17.35 25,700 21,900 21,900 100 2,190,000
05/02/2018 25,700 3.10 ▲ 12.06 22,600 25,700 25,700 400 10,280,000
02/02/2018 22,600 -22.60 ▼ -100.00 22,600 0 0 0 0
01/02/2018 22,600 -22.60 ▼ -100.00 22,600 0 0 0 0
31/01/2018 22,600 -22.60 ▼ -100.00 22,600 0 0 0 0
30/01/2018 22,600 -22.60 ▼ -100.00 22,600 0 0 0 0
29/01/2018 22,600 -22.60 ▼ -100.00 22,600 0 0 0 0
26/01/2018 22,600 -22.60 ▼ -100.00 22,600 0 0 0 0
25/01/2018 22,600 -22.60 ▼ -100.00 22,600 0 0 0 0
24/01/2018 22,600 -22.60 ▼ -100.00 22,600 0 0 0 0
23/01/2018 22,600 -22.60 ▼ -100.00 22,600 0 0 0 0
22/01/2018 22,600 2.70 ▲ 11.95 19,900 22,600 22,600 200 4,520,000
19/01/2018 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
18/01/2018 19,900 0.60 ▲ 3.02 19,300 19,900 19,900 200 3,980,000
17/01/2018 19,300 2.40 ▲ 12.44 16,900 19,300 19,300 300 5,790,000
16/01/2018 16,900 2.20 ▲ 13.02 14,700 16,900 16,900 300 5,070,000
15/01/2018 14,700 -14.70 ▼ -100.00 14,700 0 0 0 0
12/01/2018 14,700 -0.70 ▼ -4.76 15,400 14,700 14,700 1,000 14,700,000
11/01/2018 15,400 -15.40 ▼ -100.00 15,400 0 0 0 0
10/01/2018 15,400 -15.40 ▼ -100.00 15,400 0 0 0 0
09/01/2018 15,400 -15.40 ▼ -100.00 15,400 0 0 0 0
08/01/2018 15,400 0.80 ▲ 5.19 14,600 15,400 15,400 200 3,080,000
05/01/2018 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
04/01/2018 14,600 0.00 ■■ 0.00 0 0 0 0 0
03/01/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
02/01/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
29/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
28/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
27/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
26/12/2017 14,600 1.90 ▲ 14.96 14,600 14,600 14,600 500 7,300,000
25/12/2017 12,700 -2.10 ▼ -14.19 12,700 12,700 12,700 100 1,270,000
22/12/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
21/12/2017 14,800 0.20 ▲ 1.37 14,800 14,800 14,800 1,000 14,800,000
20/12/2017 14,600 0.00 ■■ 0.00 14,800 14,800 14,600 1,200 17,520,000
19/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 14,200 207,320,000
18/12/2017 14,600 0.30 ▲ 2.10 14,400 14,600 14,400 11,500 167,900,000
15/12/2017 14,300 0.10 ▲ 0.70 14,200 14,300 14,200 7,700 110,110,000
14/12/2017 14,200 0.20 ▲ 1.43 14,100 14,200 14,100 3,000 42,600,000
13/12/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 5,200 72,800,000
12/12/2017 14,000 -0.20 ▼ -1.41 14,000 14,000 14,000 4,800 67,200,000
11/12/2017 14,300 0.30 ▲ 2.14 14,000 14,300 14,000 16,000 228,800,000
08/12/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 8,800 123,200,000
07/12/2017 14,100 0.30 ▲ 2.17 14,000 14,100 14,000 8,500 119,850,000
06/12/2017 14,000 0.40 ▲ 2.94 13,500 14,000 13,500 11,200 156,800,000
05/12/2017 13,800 0.30 ▲ 2.22 13,500 13,800 13,500 18,300 252,540,000
04/12/2017 13,500 -1.70 ▼ -11.18 13,500 13,500 13,500 9,600 129,600,000
01/12/2017 15,600 2.00 ▲ 14.71 14,700 15,600 14,700 200 3,120,000
30/11/2017 13,600 0.10 ▲ 0.74 13,500 13,700 13,500 7,300 99,280,000
29/11/2017 13,500 0.20 ▲ 1.50 14,000 14,000 13,500 12,700 171,450,000
28/11/2017 14,000 1.20 ▲ 9.38 13,100 14,700 13,100 8,100 113,400,000
27/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
24/11/2017 13,000 0.70 ▲ 5.69 12,000 13,000 12,000 71,800 933,400,000
23/11/2017 12,300 -0.20 ▼ -1.60 12,300 12,300 12,300 18,200 223,860,000
22/11/2017 13,100 1.60 ▲ 13.91 12,000 13,100 12,000 2,800 36,680,000
21/11/2017 11,500 -0.40 ▼ -3.36 11,500 11,500 11,500 10,000 115,000,000
20/11/2017 11,900 1.40 ▲ 13.33 11,900 11,900 11,900 100 1,190,000
17/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
16/11/2017 10,500 0.10 ▲ 0.96 10,500 10,500 10,500 300 3,150,000
15/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
14/11/2017 10,400 1.30 ▲ 14.29 10,400 10,400 10,400 400 4,160,000
13/11/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
10/11/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
09/11/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
08/11/2017 9,100 0.20 ▲ 2.25 9,100 9,100 9,100 900 8,190,000
07/11/2017 8,900 -0.50 ▼ -5.32 8,900 8,900 8,900 100 890,000
06/11/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
03/11/2017 9,400 0.20 ▲ 2.17 9,400 9,400 9,400 100 940,000
02/11/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
01/11/2017 9,200 -1.60 ▼ -14.81 9,200 9,200 9,200 900 8,280,000
31/10/2017 10,800 -1.70 ▼ -13.60 10,800 10,800 10,800 100 1,080,000
30/10/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
27/10/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
26/10/2017 12,500 1.00 ▲ 8.70 12,500 12,500 12,500 22,300 278,750,000
25/10/2017 11,500 -1.00 ▼ -8.00 10,800 11,500 10,800 2,000 23,000,000
24/10/2017 12,500 -0.50 ▼ -3.85 12,800 12,800 12,500 8,000 100,000,000
23/10/2017 13,000 -0.30 ▼ -2.26 11,500 13,300 11,500 10,300 133,900,000
20/10/2017 13,300 -0.20 ▼ -1.48 13,300 13,300 13,300 0 0
19/10/2017 13,500 0.10 ▲ 0.75 13,000 13,500 13,000 2,900 39,150,000
18/10/2017 13,400 -0.20 ▼ -1.47 13,400 13,400 13,400 0 0
17/10/2017 13,600 -0.40 ▼ -2.86 13,500 13,600 13,000 17,400 236,640,000
16/10/2017 14,000 1.20 ▲ 9.38 12,600 14,000 12,600 1,300 18,200,000
13/10/2017 12,800 0.20 ▲ 1.59 13,600 13,600 12,800 902 11,545,600
12/10/2017 12,600 -1.00 ▼ -7.35 12,600 12,600 12,600 100 1,260,000
11/10/2017 13,600 0.10 ▲ 0.74 12,500 13,600 12,500 4,100 55,760,000
10/10/2017 13,500 -0.50 ▼ -3.57 13,500 13,800 13,500 1,300 17,550,000
09/10/2017 14,000 0.50 ▲ 3.70 13,800 14,000 13,200 33,400 467,600,000
06/10/2017 13,500 1.20 ▲ 9.76 12,900 13,500 12,900 62,400 842,400,000
05/10/2017 12,300 -0.70 ▼ -5.38 13,000 13,000 12,300 1,722 21,180,600
04/10/2017 13,000 0.70 ▲ 5.69 12,300 14,500 12,300 3,100 40,300,000
03/10/2017 12,300 0.00 ■■ 0.00 12,300 13,800 12,200 24,500 301,350,000
02/10/2017 12,300 0.10 ▲ 0.82 12,200 12,300 12,200 16,800 206,640,000
29/09/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
28/09/2017 12,200 -0.90 ▼ -6.87 12,200 12,200 12,200 0 0
27/09/2017 13,100 1.60 ▲ 13.91 11,500 13,100 11,500 14,800 193,880,000
26/09/2017 11,500 0.40 ▲ 3.60 12,500 12,500 11,300 6,300 72,450,000
25/09/2017 11,100 0.20 ▲ 1.83 11,000 11,100 11,000 8,800 97,680,000
22/09/2017 10,900 -0.50 ▼ -4.39 13,100 13,100 10,900 6,300 68,670,000
21/09/2017 11,400 0.60 ▲ 5.56 11,400 11,400 11,400 800 9,120,000
20/09/2017 10,800 -0.30 ▼ -2.70 11,100 11,100 10,800 500 5,400,000
19/09/2017 11,100 -0.70 ▼ -5.93 11,100 11,100 11,100 2,100 23,310,000
18/09/2017 11,800 0.80 ▲ 7.27 11,700 11,800 11,000 8,100 95,580,000
15/09/2017 11,000 0.80 ▲ 7.84 10,700 11,000 10,700 63,000 693,000,000
14/09/2017 10,200 -0.60 ▼ -5.56 10,800 10,800 10,200 400 4,080,000
13/09/2017 10,800 0.00 ■■ 0.00 10,900 10,900 10,800 3,100 33,480,000
12/09/2017 10,800 0.20 ▲ 1.89 10,800 10,800 10,800 1,300 14,040,000
11/09/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 700 7,420,000
08/09/2017 10,600 -0.10 ▼ -0.93 10,600 10,600 10,500 14,300 151,580,000
07/09/2017 10,700 -1.00 ▼ -8.55 10,300 10,700 10,300 7,000 74,900,000
06/09/2017 11,700 1.30 ▲ 12.50 11,700 11,700 11,700 100 1,170,000
05/09/2017 10,400 0.20 ▲ 1.96 10,300 10,400 10,200 13,200 137,280,000
01/09/2017 10,200 0.10 ▲ 0.99 10,200 10,200 10,200 0 0
31/08/2017 10,100 -0.10 ▼ -0.98 10,300 10,300 10,100 3,800 38,380,000
30/08/2017 10,200 -0.30 ▼ -2.86 10,400 10,400 10,200 9,600 97,920,000
29/08/2017 10,500 -0.20 ▼ -1.87 10,700 10,700 10,500 6,800 71,400,000
28/08/2017 10,700 0.20 ▲ 1.90 10,000 10,700 10,000 13,700 146,590,000
25/08/2017 10,500 0.00 ■■ 0.00 10,400 10,600 10,200 9,100 95,550,000
24/08/2017 10,500 0.20 ▲ 1.94 9,200 10,500 9,200 4,000 42,000,000
23/08/2017 10,300 0.10 ▲ 0.98 10,300 10,300 10,300 1,200 12,360,000
22/08/2017 10,200 -0.30 ▼ -2.86 10,500 10,500 10,200 4,000 40,800,000
21/08/2017 10,500 0.20 ▲ 1.94 10,300 10,500 10,100 41,900 439,950,000
18/08/2017 10,300 0.90 ▲ 9.57 10,000 10,300 9,500 8,900 91,670,000
17/08/2017 9,400 0.00 ■■ 0.00 9,900 10,000 9,400 4,500 42,300,000
16/08/2017 9,400 0.20 ▲ 2.17 9,400 9,400 9,400 1,000 9,400,000
15/08/2017 9,200 -0.10 ▼ -1.08 9,400 9,400 9,200 3,400 31,280,000
14/08/2017 9,300 0.10 ▲ 1.09 9,500 9,800 9,300 6,300 58,590,000
11/08/2017 9,200 -0.60 ▼ -6.12 9,000 9,200 9,000 1,400 12,880,000
10/08/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
09/08/2017 9,800 0.20 ▲ 2.08 9,800 9,800 9,800 0 0
08/08/2017 9,600 -0.40 ▼ -4.00 10,000 10,000 9,600 3,900 37,440,000
07/08/2017 10,000 -0.50 ▼ -4.76 10,200 10,400 10,000 7,800 78,000,000
04/08/2017 10,500 1.00 ▲ 10.53 10,300 10,500 10,000 22,000 231,000,000
03/08/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,100 10,450,000
02/08/2017 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 5,100 48,450,000
01/08/2017 9,600 0.60 ▲ 6.67 9,300 9,600 9,300 18,700 179,520,000
31/07/2017 9,000 0.00 ■■ 0.00 9,300 9,500 9,000 3,200 28,800,000
28/07/2017 9,000 -0.40 ▼ -4.26 9,400 9,400 9,000 1,500 13,500,000
27/07/2017 9,400 -0.10 ▼ -1.05 9,400 9,500 9,400 1,900 17,860,000
26/07/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 600 5,700,000
25/07/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
24/07/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
21/07/2017 9,500 0.90 ▲ 10.47 9,500 9,500 9,500 100 950,000
20/07/2017 8,600 -1.00 ▼ -10.42 8,600 8,600 8,600 1,800 15,480,000
19/07/2017 9,600 0.70 ▲ 7.87 9,600 9,600 9,600 100 960,000
18/07/2017 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 100 890,000
17/07/2017 9,000 -0.40 ▼ -4.26 8,800 9,000 8,800 1,300 11,700,000
14/07/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
13/07/2017 9,400 0.20 ▲ 2.17 9,400 9,400 9,400 100 940,000
12/07/2017 9,200 0.50 ▲ 5.75 9,000 9,200 9,000 2,000 18,400,000
11/07/2017 8,700 -0.10 ▼ -1.14 8,700 8,700 8,700 3,000 26,100,000
10/07/2017 8,800 -0.80 ▼ -8.33 9,600 9,600 8,600 10,100 88,880,000
07/07/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
06/07/2017 9,600 1.00 ▲ 11.63 9,600 9,600 9,600 100 960,000
05/07/2017 8,600 -0.60 ▼ -6.52 8,600 8,600 8,600 200 1,720,000
04/07/2017 9,200 -0.20 ▼ -2.13 9,500 9,500 9,200 800 7,360,000
03/07/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
30/06/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
29/06/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
28/06/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
27/06/2017 9,400 0.10 ▲ 1.08 9,400 9,400 9,400 100 940,000
26/06/2017 9,300 -0.10 ▼ -1.06 8,300 9,400 8,300 6,800 63,240,000
23/06/2017 9,400 0.80 ▲ 9.30 9,400 9,400 9,400 100 940,000
22/06/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,900 16,340,000
21/06/2017 8,600 -0.20 ▼ -2.27 8,600 9,700 8,300 18,600 159,960,000
20/06/2017 8,800 -0.60 ▼ -6.38 8,500 9,500 8,500 18,100 159,280,000
19/06/2017 9,400 1.30 ▲ 16.05 9,300 9,400 9,300 400 3,760,000
16/06/2017 8,100 -0.40 ▼ -4.71 10,400 10,400 8,100 2,200 17,820,000
15/06/2017 8,500 -0.90 ▼ -9.57 9,600 9,700 8,200 2,900 24,650,000
14/06/2017 9,400 0.00 ■■ 0.00 8,500 9,400 8,000 1,700 15,980,000
13/06/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
12/06/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
09/06/2017 9,400 -1.00 ▼ -9.62 9,400 9,400 9,400 0 0
08/06/2017 10,400 1.70 ▲ 19.54 9,500 10,400 8,100 2,000 20,800,000
07/06/2017 8,700 -1.30 ▼ -13.00 10,000 10,000 8,700 3,000 26,100,000
06/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/06/2017 10,000 -0.60 ▼ -5.66 10,000 10,000 10,000 1,000 10,000,000
01/06/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
31/05/2017 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 3,500 37,100,000
30/05/2017 10,600 0.70 ▲ 7.07 10,500 10,600 10,500 4,800 50,880,000
29/05/2017 9,900 -0.10 ▼ -1.00 9,900 9,900 9,900 0 0
26/05/2017 10,000 -1.00 ▼ -9.09 9,800 10,000 9,800 3,000 30,000,000
25/05/2017 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 100 1,100,000
24/05/2017 10,900 -1.10 ▼ -9.17 10,900 10,900 10,900 100 1,090,000
23/05/2017 12,000 0.20 ▲ 1.69 11,800 12,000 11,800 9,000 108,000,000
22/05/2017 11,800 0.20 ▲ 1.72 11,500 11,800 11,500 6,100 71,980,000
19/05/2017 11,600 -0.20 ▼ -1.69 11,600 11,600 11,600 700 8,120,000
18/05/2017 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 0 0
17/05/2017 11,500 -0.30 ▼ -2.54 12,000 12,000 11,500 400 4,600,000
16/05/2017 11,800 0.20 ▲ 1.72 10,500 11,800 10,500 2,200 25,960,000
15/05/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
09/05/2017 10,000 -1.70 ▼ -14.53 10,000 10,000 10,000 1,400 14,000,000
08/05/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
05/05/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
04/05/2017 11,700 1.00 ▲ 9.35 11,700 11,700 11,700 100 1,170,000
03/05/2017 10,700 -1.80 ▼ -14.40 10,700 10,700 10,700 1,000 10,700,000
28/04/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
27/04/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
26/04/2017 12,500 1.30 ▲ 11.61 12,500 12,500 12,500 100 1,250,000
25/04/2017 11,200 1.40 ▲ 14.29 11,200 11,200 11,200 100 1,120,000
24/04/2017 9,800 -1.70 ▼ -14.78 9,800 9,800 9,800 400 3,920,000
21/04/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 2,000 23,000,000
20/04/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
19/04/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
18/04/2017 11,500 -1.50 ▼ -11.54 11,500 11,500 11,500 1,800 20,700,000
17/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
14/04/2017 13,000 1.40 ▲ 12.07 13,000 13,000 13,000 100 1,300,000
13/04/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
12/04/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 2,000 23,200,000
11/04/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
10/04/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
07/04/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
05/04/2017 11,600 -0.20 ▼ -1.69 10,100 12,000 10,100 3,926 45,541,600
04/04/2017 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 0 0
03/04/2017 11,500 -0.50 ▼ -4.17 12,000 12,000 11,500 200 2,300,000
31/03/2017 12,000 0.40 ▲ 3.45 12,000 12,000 12,000 1,026 12,312,000
30/03/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
29/03/2017 11,600 0.10 ▲ 0.87 11,600 11,600 11,600 100 1,160,000
28/03/2017 11,500 -0.50 ▼ -4.17 13,500 13,500 11,500 9,200 105,800,000
27/03/2017 12,000 0.50 ▲ 4.35 12,000 12,000 12,000 2,000 24,000,000
24/03/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 3,500 40,250,000
23/03/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
22/03/2017 11,500 -0.10 ▼ -0.86 11,500 11,500 11,500 600 6,900,000
21/03/2017 11,600 0.10 ▲ 0.87 11,500 11,600 11,500 17,800 206,480,000
20/03/2017 11,500 1.30 ▲ 12.75 11,500 11,500 11,500 100 1,150,000
17/03/2017 10,200 -1.80 ▼ -15.00 12,400 12,400 10,200 1,100 11,220,000
16/03/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
15/03/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
14/03/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
13/03/2017 12,000 -2.00 ▼ -14.29 12,000 12,000 12,000 100 1,200,000
10/03/2017 14,000 0.60 ▲ 4.48 14,000 14,000 14,000 3,100 43,400,000
09/03/2017 13,400 1.90 ▲ 16.52 13,400 13,400 13,400 100 1,340,000
08/03/2017 11,500 1.20 ▲ 11.65 11,800 11,800 11,500 3,200 36,800,000
07/03/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 3,200 32,960,000
06/03/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 7,500 77,250,000
03/03/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
02/03/2017 10,300 1.30 ▲ 14.44 10,300 10,300 9,000 44,300 456,290,000
01/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
28/02/2017 9,000 1.00 ▲ 12.50 9,000 9,000 9,000 300 2,700,000
27/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 5,800 46,400,000
23/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 4,600 36,800,000
22/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,500 28,000,000
21/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
20/02/2017 8,000 -0.50 ▼ -5.88 8,000 8,000 8,000 600 4,800,000
17/02/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/02/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
15/02/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
14/02/2017 8,500 -0.50 ▼ -5.56 8,500 8,500 8,500 400 3,400,000
13/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
09/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
08/02/2017 9,000 -0.50 ▼ -5.26 9,000 9,000 9,000 4,100 36,900,000
07/02/2017 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 100 950,000
06/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
25/01/2017 10,000 1.00 ▲ 11.11 10,000 10,000 10,000 200 2,000,000
24/01/2017 9,000 1.00 ▲ 12.50 9,000 9,000 9,000 100 900,000
23/01/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,700 21,600,000
20/01/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,000 16,000,000
19/01/2017 8,000 -0.50 ▼ -5.88 8,000 8,000 8,000 2,700 21,600,000
18/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
13/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
12/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
11/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
10/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
09/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
06/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 300 2,550,000
03/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 200 1,700,000
30/12/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
29/12/2016 8,500 1.00 ▲ 13.33 8,500 8,500 8,500 100 850,000
28/12/2016 7,500 -0.10 ▼ -1.32 7,500 7,500 7,500 0 0
27/12/2016 7,600 0.10 ▲ 1.33 8,600 8,600 7,300 36,900 280,440,000
26/12/2016 7,500 -0.50 ▼ -6.25 8,000 8,000 7,500 5,100 38,250,000
23/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
22/12/2016 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 0 0
21/12/2016 7,900 -0.30 ▼ -3.66 8,000 8,000 7,900 8,400 66,360,000
20/12/2016 8,200 -0.30 ▼ -3.53 8,900 8,900 8,200 4,500 36,900,000
19/12/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 7,300 62,050,000
16/12/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
15/12/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10,700 90,950,000
14/12/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 500 4,250,000
13/12/2016 8,500 -1.00 ▼ -10.53 8,500 8,500 8,500 900 7,650,000
12/12/2016 9,500 0.50 ▲ 5.56 9,500 9,500 9,500 200 1,900,000
09/12/2016 9,000 -0.20 ▼ -2.17 9,000 9,000 9,000 500 4,500,000
08/12/2016 9,200 1.20 ▲ 15.00 9,200 9,200 9,200 100 920,000
07/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
06/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
05/12/2016 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 200 1,600,000
02/12/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
01/12/2016 7,900 0.60 ▲ 8.22 7,900 7,900 7,900 0 0
30/11/2016 7,300 0.00 ■■ 0.00 8,000 8,300 7,300 3,300 24,090,000
29/11/2016 7,300 -1.20 ▼ -14.12 7,300 7,300 7,300 500 3,650,000
28/11/2016 8,500 1.10 ▲ 14.86 8,500 8,500 8,500 2,700 22,950,000
25/11/2016 7,400 -1.00 ▼ -11.90 7,400 7,400 7,400 300 2,220,000
24/11/2016 8,400 -1.40 ▼ -14.29 8,400 8,400 8,400 2,000 16,800,000
23/11/2016 9,800 1.20 ▲ 13.95 9,800 9,800 9,800 100 980,000
22/11/2016 8,600 -1.40 ▼ -14.00 8,600 8,600 8,600 1,100 9,460,000
21/11/2016 10,000 1.30 ▲ 14.94 8,700 10,000 7,400 20,700 207,000,000
18/11/2016 8,700 -1.50 ▼ -14.71 8,700 8,700 8,700 13,200 114,840,000
17/11/2016 10,200 -1.70 ▼ -14.29 10,200 10,200 10,200 100 1,020,000
16/11/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
15/11/2016 11,900 -2.00 ▼ -14.39 11,900 11,900 11,900 100 1,190,000
14/11/2016 13,900 -2.10 ▼ -13.12 13,900 13,900 13,900 300 4,170,000
11/11/2016 16,000 -2.00 ▼ -11.11 18,000 18,000 16,000 600 9,600,000
10/11/2016 18,000 1.10 ▲ 6.51 19,400 19,400 18,000 700 12,600,000
09/11/2016 16,900 2.20 ▲ 14.97 16,900 16,900 16,900 200 3,380,000
08/11/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 300 4,410,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp