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 Xây Lắp Thành An 96
Thanh An 96 Installation and Construction Joint Stock Company
Mã CK:      TA9      12.70      ▲ +0.70 (+5.51%)      (cập nhật 06:00 24/04/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://thanhan96.vn
TA9 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/04/2024 12,700 0.70 ▲ 5.51 12,000 13,000 12,100 10,830 137,541,000
23/04/2024 12,000 -0.20 ▼ -1.67 12,200 12,600 12,000 16,810 201,720,000
22/04/2024 12,200 -0.10 ▼ -0.82 12,300 12,700 12,200 7,680 93,696,000
19/04/2024 12,300 -1.20 ▼ -9.76 13,500 13,800 12,200 15,990 196,677,000
17/04/2024 13,500 0.00 ■■ 0.00 13,500 13,900 13,000 7,180 96,930,000
16/04/2024 13,500 -0.70 ▼ -5.19 14,200 14,200 12,800 15,430 208,305,000
15/04/2024 14,200 -1.50 ▼ -10.56 15,700 15,700 14,200 14,410 204,622,000
12/04/2024 15,700 0.10 ▲ 0.64 15,600 16,800 15,300 28,940 454,358,000
11/04/2024 15,600 1.40 ▲ 8.97 14,200 15,600 14,200 34,090 531,804,000
10/04/2024 14,200 -0.10 ▼ -0.70 14,300 14,500 13,900 12,960 184,032,000
09/04/2024 14,300 -0.30 ▼ -2.10 14,600 14,900 14,000 11,670 166,881,000
08/04/2024 14,600 -0.40 ▼ -2.74 15,000 15,000 14,400 2,840 41,464,000
05/04/2024 15,300 1.00 ▲ 6.54 14,300 15,300 14,500 6,570 100,521,000
04/04/2024 14,300 -0.80 ▼ -5.59 15,100 15,400 14,300 14,010 200,343,000
03/04/2024 15,100 -0.60 ▼ -3.97 15,700 16,500 14,800 16,430 248,093,000
02/04/2024 15,700 -0.70 ▼ -4.46 16,400 17,200 15,700 10,500 164,850,000
01/04/2024 16,400 -0.70 ▼ -4.27 17,100 17,100 15,900 30,440 499,216,000
29/03/2024 17,100 0.90 ▲ 5.26 16,200 17,800 15,900 21,420 366,282,000
28/03/2024 16,200 -0.40 ▼ -2.47 16,600 17,800 15,900 21,330 345,546,000
27/03/2024 16,600 0.10 ▲ 0.60 16,500 16,700 16,200 4,650 77,190,000
26/03/2024 16,500 0.80 ▲ 4.85 15,700 16,900 14,800 16,680 275,220,000
25/03/2024 15,700 0.10 ▲ 0.64 15,600 17,100 15,600 16,590 260,463,000
22/03/2024 15,600 1.40 ▲ 8.97 14,200 15,600 14,200 37,810 589,836,000
21/03/2024 14,200 -0.10 ▼ -0.70 14,300 15,000 13,600 11,300 160,460,000
20/03/2024 14,300 0.00 ■■ 0.00 14,300 14,300 13,800 3,630 51,909,000
19/03/2024 14,300 -0.40 ▼ -2.80 14,700 14,700 14,300 2,220 31,746,000
18/03/2024 14,700 0.10 ▲ 0.68 14,600 15,200 14,200 28,950 425,565,000
15/03/2024 14,600 0.70 ▲ 4.79 13,900 15,100 13,900 18,360 268,056,000
14/03/2024 13,900 -0.10 ▼ -0.72 14,000 14,400 13,500 23,830 331,237,000
13/03/2024 14,000 0.00 ■■ 0.00 14,000 15,400 13,900 26,680 373,520,000
12/03/2024 14,000 1.20 ▲ 8.57 12,800 14,000 14,000 4,070 56,980,000
11/03/2024 12,800 1.10 ▲ 8.59 11,700 12,800 12,800 2,460 31,488,000
08/03/2024 11,700 1.00 ▲ 8.55 10,700 11,700 11,000 16,930 198,081,000
07/03/2024 10,700 -0.10 ▼ -0.93 10,800 10,800 10,700 470 5,029,000
06/03/2024 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,110 11,988,000
05/03/2024 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 520 5,616,000
04/03/2024 10,800 -0.10 ▼ -0.93 10,900 10,900 10,800 1,250 13,500,000
01/03/2024 10,900 0.10 ▲ 0.92 10,800 10,900 10,700 240 2,616,000
29/02/2024 10,800 -0.10 ▼ -0.93 10,900 10,800 10,700 160 1,728,000
28/02/2024 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 50 545,000
27/02/2024 10,900 0.00 ■■ 0.00 10,900 11,700 10,900 180 1,962,000
26/02/2024 10,900 0.20 ▲ 1.83 10,700 10,900 10,700 150 1,635,000
23/02/2024 10,700 -0.10 ▼ -0.93 10,800 10,700 10,600 220 2,354,000
22/02/2024 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
21/02/2024 10,800 0.10 ▲ 0.93 10,700 10,900 10,800 40 432,000
20/02/2024 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,600 17,120,000
19/02/2024 10,700 -0.10 ▼ -0.93 10,800 10,700 10,600 5,200 55,640,000
16/02/2024 10,800 0.20 ▲ 1.85 10,600 10,900 10,800 1,200 12,960,000
15/02/2024 10,600 -0.30 ▼ -2.83 10,900 10,900 10,600 2,500 26,500,000
07/02/2024 10,900 0.20 ▲ 1.83 10,700 10,900 10,900 100 1,090,000
06/02/2024 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 2,200 23,540,000
05/02/2024 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 2,700 28,890,000
02/02/2024 10,700 0.10 ▲ 0.93 10,600 11,400 10,700 800 8,560,000
01/02/2024 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 100 1,060,000
31/01/2024 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 100 1,060,000
30/01/2024 10,600 -0.20 ▼ -1.89 10,800 10,800 10,600 5,300 56,180,000
29/01/2024 10,800 0.20 ▲ 1.85 10,600 10,800 10,500 17,200 185,760,000
26/01/2024 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 5,000 53,000,000
25/01/2024 10,600 -0.30 ▼ -2.83 10,900 10,600 10,600 100 1,060,000
24/01/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
23/01/2024 10,900 0.20 ▲ 1.83 10,700 10,900 10,900 100 1,090,000
22/01/2024 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 21,000 224,700,000
19/01/2024 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 12,900 138,030,000
18/01/2024 10,700 0.10 ▲ 0.93 10,600 10,700 10,700 10,800 115,560,000
17/01/2024 10,600 -0.40 ▼ -3.77 11,000 10,600 10,600 100 1,060,000
16/01/2024 11,000 0.60 ▲ 5.45 10,400 11,000 10,400 4,000 44,000,000
15/01/2024 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 5,900 61,360,000
12/01/2024 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 24,100 250,640,000
11/01/2024 10,400 0.10 ▲ 0.96 10,300 10,500 10,300 37,300 387,920,000
10/01/2024 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 600 6,180,000
09/01/2024 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 2,200 22,660,000
08/01/2024 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 16,800 173,040,000
05/01/2024 10,300 0.10 ▲ 0.97 10,200 10,300 10,300 6,700 69,010,000
04/01/2024 10,200 -0.20 ▼ -1.96 10,400 10,500 10,200 42,100 429,420,000
03/01/2024 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 8,100 84,240,000
02/01/2024 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
29/12/2023 10,400 0.10 ▲ 0.96 10,300 10,400 10,400 100 1,040,000
28/12/2023 10,300 -0.10 ▼ -0.97 10,400 10,500 10,300 200 2,060,000
27/12/2023 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 12,700 132,080,000
26/12/2023 10,400 -0.10 ▼ -0.96 10,500 10,500 10,400 10,400 108,160,000
25/12/2023 10,500 0.20 ▲ 1.90 10,300 10,500 10,500 100 1,050,000
22/12/2023 10,300 -0.20 ▼ -1.94 10,500 10,500 10,300 21,900 225,570,000
21/12/2023 10,500 -0.10 ▼ -0.95 10,600 10,600 10,500 5,400 56,700,000
20/12/2023 10,600 0.20 ▲ 1.89 10,400 10,600 10,400 10,200 108,120,000
19/12/2023 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 3,100 32,240,000
18/12/2023 10,400 -0.10 ▼ -0.96 10,500 10,500 10,400 2,200 22,880,000
15/12/2023 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,000 10,500,000
14/12/2023 10,500 0.10 ▲ 0.95 10,400 10,500 10,500 500 5,250,000
13/12/2023 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 20,300 211,120,000
12/12/2023 10,400 0.00 ■■ 0.00 10,400 10,700 10,400 16,600 172,640,000
11/12/2023 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 7,100 73,840,000
08/12/2023 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
07/12/2023 10,400 -0.10 ▼ -0.96 10,500 11,400 10,400 17,500 182,000,000
06/12/2023 10,500 0.10 ▲ 0.95 10,400 10,500 10,500 1,600 16,800,000
05/12/2023 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 14,100 146,640,000
04/12/2023 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 11,800 122,720,000
01/12/2023 10,400 0.10 ▲ 0.96 10,300 10,400 10,300 10,200 106,080,000
30/11/2023 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 9,700 99,910,000
29/11/2023 10,300 -0.60 ▼ -5.83 10,900 10,600 10,200 47,000 484,100,000
28/11/2023 10,900 0.20 ▲ 1.83 10,700 11,000 10,500 5,100 55,590,000
27/11/2023 11,800 -0.20 ▼ -1.69 12,000 12,000 11,300 96,500 1,138,700,000
24/11/2023 12,000 0.10 ▲ 0.83 11,900 12,000 11,800 7,000 84,000,000
23/11/2023 11,900 -0.10 ▼ -0.84 12,000 12,100 11,900 15,800 188,020,000
22/11/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,900 250,800,000
21/11/2023 12,000 0.30 ▲ 2.50 11,700 12,400 12,000 9,700 116,400,000
20/11/2023 11,700 -0.10 ▼ -0.85 11,800 11,900 11,500 38,100 445,770,000
17/11/2023 11,800 -0.20 ▼ -1.69 12,000 12,000 11,800 2,600 30,680,000
16/11/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 7,700 92,400,000
15/11/2023 12,000 0.30 ▲ 2.50 11,700 12,100 11,700 24,900 298,800,000
14/11/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
13/11/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
10/11/2023 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 2,000 23,400,000
09/11/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
08/11/2023 11,700 0.40 ▲ 3.42 11,300 11,700 11,700 3,000 35,100,000
07/11/2023 11,300 -0.20 ▼ -1.77 11,500 11,300 11,300 200 2,260,000
06/11/2023 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 9,700 111,550,000
03/11/2023 11,500 0.10 ▲ 0.87 11,400 11,500 11,400 15,300 175,950,000
02/11/2023 11,400 0.20 ▲ 1.75 11,200 11,500 11,200 7,400 84,360,000
01/11/2023 11,200 0.10 ▲ 0.89 11,100 11,200 11,000 16,900 189,280,000
31/10/2023 11,100 -0.40 ▼ -3.60 11,500 11,100 11,000 5,600 62,160,000
30/10/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
27/10/2023 11,500 0.20 ▲ 1.74 11,300 11,500 11,500 1,100 12,650,000
26/10/2023 11,300 -0.30 ▼ -2.65 11,600 11,500 11,300 6,300 71,190,000
25/10/2023 11,600 -0.10 ▼ -0.86 11,700 11,700 11,600 5,000 58,000,000
24/10/2023 11,700 -0.60 ▼ -5.13 12,300 11,700 11,400 500 5,850,000
23/10/2023 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
20/10/2023 12,300 0.80 ▲ 6.50 11,500 12,300 12,300 200 2,460,000
19/10/2023 11,500 -0.30 ▼ -2.61 11,800 11,800 11,500 10,200 117,300,000
18/10/2023 11,800 0.10 ▲ 0.85 11,700 11,800 11,200 5,300 62,540,000
17/10/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
16/10/2023 11,700 0.20 ▲ 1.71 11,500 11,700 11,700 1,500 17,550,000
13/10/2023 11,500 -0.20 ▼ -1.74 11,700 11,600 11,500 7,500 86,250,000
12/10/2023 11,700 -0.10 ▼ -0.85 11,800 11,700 11,400 13,600 159,120,000
11/10/2023 11,800 0.40 ▲ 3.39 11,400 11,800 11,400 1,200 14,160,000
10/10/2023 11,400 0.10 ▲ 0.88 11,300 11,400 11,400 17,500 199,500,000
09/10/2023 11,300 0.30 ▲ 2.65 11,000 11,300 11,300 5,700 64,410,000
06/10/2023 11,000 -0.30 ▼ -2.73 11,300 11,000 11,000 11,000 121,000,000
05/10/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 8,100 91,530,000
04/10/2023 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 30,700 346,910,000
03/10/2023 11,400 -0.30 ▼ -2.63 11,700 11,400 11,400 1,500 17,100,000
02/10/2023 11,700 0.30 ▲ 2.56 11,400 11,700 11,100 1,600 18,720,000
29/09/2023 11,400 0.00 ■■ 0.00 11,400 11,400 11,000 4,900 55,860,000
28/09/2023 11,400 0.20 ▲ 1.75 11,200 11,400 11,400 100 1,140,000
27/09/2023 11,200 -0.30 ▼ -2.68 11,500 11,200 11,200 500 5,600,000
26/09/2023 11,500 -0.40 ▼ -3.48 11,900 11,900 11,000 13,900 159,850,000
21/09/2023 12,300 -0.10 ▼ -0.81 12,400 12,400 11,900 5,100 62,730,000
20/09/2023 12,400 -0.10 ▼ -0.81 12,500 12,400 12,400 1,000 12,400,000
19/09/2023 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
18/09/2023 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
15/09/2023 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
14/09/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 200 2,500,000
13/09/2023 12,500 -0.20 ▼ -1.60 12,700 12,600 12,500 1,200 15,000,000
12/09/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
11/09/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
08/09/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
07/09/2023 12,700 -0.10 ▼ -0.79 12,800 12,700 12,300 200 2,540,000
06/09/2023 12,800 0.00 ■■ 0.00 12,800 0 0 0 0
31/08/2023 12,800 0.50 ▲ 3.91 12,300 12,800 12,000 5,700 72,960,000
30/08/2023 12,300 0.00 ■■ 0.00 12,300 12,500 12,300 1,500 18,450,000
29/08/2023 12,300 -0.50 ▼ -4.07 12,800 12,500 12,300 1,000 12,300,000
28/08/2023 12,800 0.60 ▲ 4.69 12,200 12,800 12,300 10,500 134,400,000
25/08/2023 12,200 -0.40 ▼ -3.28 12,600 12,200 11,900 500 6,100,000
24/08/2023 12,600 0.70 ▲ 5.56 11,900 12,600 12,600 100 1,260,000
23/08/2023 11,900 -0.10 ▼ -0.84 12,000 12,100 11,900 6,300 74,970,000
22/08/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 300 3,600,000
21/08/2023 12,000 -0.60 ▼ -5.00 12,600 12,400 12,000 1,600 19,200,000
18/08/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
17/08/2023 12,600 -0.20 ▼ -1.59 12,800 12,600 12,100 800 10,080,000
16/08/2023 12,400 0.00 ■■ 0.00 12,400 0 0 0 0
15/08/2023 12,400 0.10 ▲ 0.81 12,300 12,400 11,800 10,100 125,240,000
14/08/2023 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
11/08/2023 12,300 -0.40 ▼ -3.25 12,700 12,600 12,300 7,700 94,710,000
10/08/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
09/08/2023 12,700 0.00 ■■ 0.00 12,700 12,700 12,200 4,600 58,420,000
08/08/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
07/08/2023 12,700 0.10 ▲ 0.79 12,600 12,700 12,700 100 1,270,000
04/08/2023 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 9,000 113,400,000
03/08/2023 12,600 -0.60 ▼ -4.76 13,200 12,600 12,500 6,300 79,380,000
02/08/2023 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
01/08/2023 13,200 0.00 ■■ 0.00 13,200 13,200 12,600 1,200 15,840,000
31/07/2023 13,200 0.30 ▲ 2.27 12,900 13,200 12,400 2,200 29,040,000
28/07/2023 12,900 0.50 ▲ 3.88 12,400 12,900 12,400 5,000 64,500,000
27/07/2023 12,400 12.40 ▲ 100.00 0 12,400 12,000 5,700 70,680,000
26/07/2023 12,000 -0.10 ▼ -0.83 12,100 12,400 12,000 5,500 66,000,000
25/07/2023 12,100 0.00 ■■ 0.00 12,100 12,100 11,900 18,400 222,640,000
24/07/2023 12,100 0.00 ■■ 0.00 12,100 12,100 11,800 2,800 33,880,000
21/07/2023 12,100 0.00 ■■ 0.00 12,100 0 0 0 0
20/07/2023 12,100 0.10 ▲ 0.83 12,000 12,100 11,800 3,800 45,980,000
19/07/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 3,100 37,200,000
18/07/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
17/07/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,400 16,800,000
14/07/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
13/07/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 1,200 14,400,000
12/07/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
11/07/2023 12,000 -0.40 ▼ -3.33 12,400 12,000 12,000 2,000 24,000,000
10/07/2023 12,400 1.10 ▲ 8.87 11,300 12,400 11,400 3,100 38,440,000
07/07/2023 11,300 -0.70 ▼ -6.19 12,000 11,600 11,300 3,400 38,420,000
06/07/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
05/07/2023 12,000 -0.30 ▼ -2.50 12,300 12,100 11,300 12,500 150,000,000
04/07/2023 12,300 0.10 ▲ 0.81 12,200 12,300 12,200 3,200 39,360,000
03/07/2023 12,200 0.00 ■■ 0.00 12,200 12,200 11,600 400 4,880,000
30/06/2023 12,200 0.20 ▲ 1.64 12,000 12,300 12,000 6,800 82,960,000
29/06/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
28/06/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,400 16,800,000
27/06/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
26/06/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 6,000 72,000,000
23/06/2023 12,000 -0.30 ▼ -2.50 12,300 12,300 11,700 3,900 46,800,000
22/06/2023 12,300 0.30 ▲ 2.44 12,000 12,300 12,300 500 6,150,000
21/06/2023 12,000 0.20 ▲ 1.67 11,800 12,000 11,600 700 8,400,000
20/06/2023 11,800 -0.40 ▼ -3.39 12,200 12,200 11,800 3,700 43,660,000
19/06/2023 12,200 0.20 ▲ 1.64 12,000 12,200 12,200 100 1,220,000
16/06/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,500 23,100 277,200,000
15/06/2023 12,000 0.70 ▲ 5.83 11,300 12,000 11,300 1,300 15,600,000
14/06/2023 11,300 -0.20 ▼ -1.77 11,500 12,000 11,300 1,600 18,080,000
13/06/2023 11,500 -0.30 ▼ -2.61 11,800 11,500 11,500 12,700 146,050,000
12/06/2023 11,800 0.00 ■■ 0.00 11,800 11,900 11,800 2,600 30,680,000
09/06/2023 11,800 0.30 ▲ 2.54 11,500 11,800 11,500 1,400 16,520,000
08/06/2023 11,500 0.40 ▲ 3.48 11,100 11,500 11,100 600 6,900,000
07/06/2023 11,100 -0.20 ▼ -1.80 11,300 11,600 11,000 6,400 71,040,000
06/06/2023 11,300 -0.40 ▼ -3.54 11,700 11,700 11,300 1,000 11,300,000
05/06/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
02/06/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
01/06/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
31/05/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
30/05/2023 11,700 0.00 ■■ 0.00 11,700 11,700 10,700 1,700 19,890,000
29/05/2023 11,700 0.60 ▲ 5.13 11,100 11,700 11,700 300 3,510,000
26/05/2023 11,100 -0.60 ▼ -5.41 11,700 11,100 11,100 100 1,110,000
25/05/2023 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 200 2,340,000
24/05/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
23/05/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
22/05/2023 11,700 0.70 ▲ 5.98 11,000 11,800 11,500 6,900 80,730,000
19/05/2023 11,000 0.00 ■■ 0.00 11,000 11,800 11,000 500 5,500,000
18/05/2023 11,000 -0.60 ▼ -5.45 11,600 11,000 11,000 100 1,100,000
17/05/2023 11,600 0.00 ■■ 0.00 11,600 0 0 0 0
16/05/2023 11,600 0.00 ■■ 0.00 11,600 11,600 10,800 2,300 26,680,000
15/05/2023 11,600 0.00 ■■ 0.00 11,600 11,600 11,100 500 5,800,000
12/05/2023 11,600 0.00 ■■ 0.00 11,600 11,600 11,000 2,700 31,320,000
11/05/2023 11,600 -0.10 ▼ -0.86 11,700 11,600 10,800 400 4,640,000
10/05/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
09/05/2023 11,700 0.00 ■■ 0.00 11,700 11,700 11,000 1,000 11,700,000
08/05/2023 11,700 -0.10 ▼ -0.85 11,800 11,800 11,000 6,200 72,540,000
05/05/2023 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 4,700 55,460,000
04/05/2023 11,800 0.10 ▲ 0.85 11,700 11,800 10,600 4,000 47,200,000
28/04/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
27/04/2023 11,700 0.20 ▲ 1.71 11,500 11,700 11,700 100 1,170,000
26/04/2023 11,500 0.00 ■■ 0.00 11,500 11,500 10,900 400 4,600,000
25/04/2023 11,500 -0.10 ▼ -0.87 11,600 11,500 11,100 5,300 60,950,000
24/04/2023 11,600 0.20 ▲ 1.72 11,400 11,600 11,600 100 1,160,000
21/04/2023 11,400 -0.30 ▼ -2.63 11,700 11,700 11,400 800 9,120,000
20/04/2023 11,700 -0.10 ▼ -0.85 11,800 11,700 11,000 1,000 11,700,000
19/04/2023 11,800 0.10 ▲ 0.85 11,700 11,800 11,800 100 1,180,000
18/04/2023 11,700 0.40 ▲ 3.42 11,300 11,700 11,300 900 10,530,000
17/04/2023 11,300 0.00 ■■ 0.00 11,300 11,700 10,500 20,900 236,170,000
14/04/2023 11,300 -0.60 ▼ -5.31 11,900 11,300 11,300 200 2,260,000
13/04/2023 11,900 0.10 ▲ 0.84 11,800 11,900 11,800 700 8,330,000
12/04/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
11/04/2023 11,800 0.70 ▲ 5.93 11,100 11,800 10,200 1,100 12,980,000
10/04/2023 11,100 -0.90 ▼ -8.11 12,000 11,500 11,100 14,600 162,060,000
07/04/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
06/04/2023 12,000 0.30 ▲ 2.50 11,700 12,000 12,000 100 1,200,000
05/04/2023 11,700 -0.60 ▼ -5.13 12,300 11,700 11,700 9,600 112,320,000
04/04/2023 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
03/04/2023 12,300 0.00 ■■ 0.00 12,300 12,300 11,600 1,100 13,530,000
31/03/2023 12,300 0.00 ■■ 0.00 12,300 12,300 11,200 200 2,460,000
30/03/2023 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
29/03/2023 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
28/03/2023 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
27/03/2023 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
24/03/2023 12,300 0.00 ■■ 0.00 12,300 12,300 11,800 300 3,690,000
23/03/2023 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
22/03/2023 12,300 -0.10 ▼ -0.81 12,400 12,300 12,300 200 2,460,000
21/03/2023 12,400 0.00 ■■ 0.00 12,400 0 0 0 0
20/03/2023 12,400 0.20 ▲ 1.61 12,200 12,400 11,000 300 3,720,000
17/03/2023 12,200 -0.30 ▼ -2.46 12,500 12,200 11,300 200 2,440,000
16/03/2023 12,500 0.50 ▲ 4.00 12,000 12,500 12,500 100 1,250,000
15/03/2023 12,000 -0.30 ▼ -2.50 12,300 12,000 12,000 100 1,200,000
14/03/2023 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
13/03/2023 12,300 0.10 ▲ 0.81 12,200 12,300 12,000 600 7,380,000
10/03/2023 12,200 0.20 ▲ 1.64 12,000 12,200 12,000 300 3,660,000
09/03/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
08/03/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 200 2,400,000
07/03/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
06/03/2023 12,000 -0.20 ▼ -1.67 12,200 12,000 11,600 300 3,600,000
03/03/2023 12,200 -0.30 ▼ -2.46 12,500 12,200 11,500 4,900 59,780,000
02/03/2023 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
01/03/2023 12,500 0.00 ■■ 0.00 12,500 12,500 11,500 400 5,000,000
28/02/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 100 1,250,000
27/02/2023 12,500 0.00 ■■ 0.00 12,500 12,500 11,300 4,400 55,000,000
24/02/2023 12,500 -0.10 ▼ -0.80 12,600 12,500 11,400 700 8,750,000
23/02/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
22/02/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
21/02/2023 12,600 0.30 ▲ 2.38 12,300 12,600 12,000 3,100 39,060,000
20/02/2023 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 2,100 25,830,000
17/02/2023 12,300 0.10 ▲ 0.81 12,200 12,300 12,200 2,200 27,060,000
16/02/2023 12,200 0.10 ▲ 0.82 12,100 12,200 12,200 200 2,440,000
15/02/2023 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 700 8,470,000
14/02/2023 12,100 0.00 ■■ 0.00 12,100 0 0 0 0
13/02/2023 12,100 -0.10 ▼ -0.83 12,200 12,100 12,100 1,600 19,360,000
10/02/2023 12,200 -0.10 ▼ -0.82 12,300 12,200 12,200 1,500 18,300,000
09/02/2023 12,300 -0.10 ▼ -0.81 12,400 12,300 12,100 1,900 23,370,000
08/02/2023 12,400 0.00 ■■ 0.00 12,400 0 0 0 0
07/02/2023 12,400 -0.10 ▼ -0.81 12,500 12,500 12,400 600 7,440,000
06/02/2023 12,500 -0.50 ▼ -4.00 13,000 12,500 12,500 300 3,750,000
03/02/2023 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,300 16,900,000
02/02/2023 13,000 -0.50 ▼ -3.85 13,500 13,000 12,300 400 5,200,000
01/02/2023 13,500 0.90 ▲ 6.67 12,600 13,500 13,500 200 2,700,000
31/01/2023 12,600 -1.20 ▼ -9.52 13,800 12,800 12,600 2,000 25,200,000
30/01/2023 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 29,400 405,720,000
27/01/2023 13,800 0.00 ■■ 0.00 13,800 0 0 0 0
19/01/2023 13,800 0.00 ■■ 0.00 13,800 0 0 0 0
18/01/2023 13,800 0.00 ■■ 0.00 13,800 0 0 0 0
17/01/2023 13,800 0.00 ■■ 0.00 13,800 0 0 0 0
16/01/2023 13,800 0.00 ■■ 0.00 13,800 0 0 0 0
13/01/2023 13,800 1.10 ▲ 7.97 12,700 13,800 13,800 100 1,380,000
12/01/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
11/01/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
10/01/2023 12,700 0.00 ■■ 0.00 12,700 0 0 0 0
09/01/2023 12,700 0.10 ▲ 0.79 12,600 12,700 12,000 13,400 170,180,000
06/01/2023 12,600 0.10 ▲ 0.79 12,500 12,600 11,600 3,500 44,100,000
05/01/2023 12,500 0.20 ▲ 1.60 12,300 12,500 12,500 100 1,250,000
04/01/2023 12,300 0.30 ▲ 2.44 12,000 12,300 12,300 100 1,230,000
03/01/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,500 2,900 34,800,000
30/12/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
29/12/2022 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 400 4,800,000
28/12/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
27/12/2022 12,000 -0.10 ▼ -0.83 12,100 12,000 11,500 700 8,400,000
26/12/2022 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 800 9,680,000
23/12/2022 12,100 0.00 ■■ 0.00 12,100 0 0 0 0
22/12/2022 12,100 0.00 ■■ 0.00 12,100 0 0 0 0
21/12/2022 12,100 0.00 ■■ 0.00 12,100 0 0 0 0
20/12/2022 12,100 0.00 ■■ 0.00 12,100 0 0 0 0
19/12/2022 12,100 0.00 ■■ 0.00 12,100 0 0 0 0
15/12/2022 12,000 -0.10 ▼ -0.83 12,100 12,000 12,000 300 3,600,000
14/12/2022 12,100 0.00 ■■ 0.00 12,100 0 0 0 0
13/12/2022 12,100 -0.10 ▼ -0.83 12,200 12,100 12,000 600 7,260,000
12/12/2022 12,200 -0.20 ▼ -1.64 12,400 12,400 12,200 1,600 19,520,000
09/12/2022 12,400 0.40 ▲ 3.23 12,000 12,500 10,800 4,500 55,800,000
08/12/2022 12,000 0.40 ▲ 3.33 11,600 12,700 12,000 300 3,600,000
07/12/2022 11,600 -0.20 ▼ -1.72 11,800 11,600 10,700 700 8,120,000
06/12/2022 11,800 -0.80 ▼ -6.78 12,600 11,800 11,800 1,900 22,420,000
05/12/2022 12,600 0.10 ▲ 0.79 12,500 12,600 11,400 200 2,520,000
02/12/2022 12,500 -0.10 ▼ -0.80 12,600 12,500 11,400 200 2,500,000
01/12/2022 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
30/11/2022 12,600 1.10 ▲ 8.73 11,500 12,600 11,600 5,200 65,520,000
29/11/2022 11,500 -0.30 ▼ -2.61 11,800 12,100 11,300 900 10,350,000
28/11/2022 11,800 0.70 ▲ 5.93 11,100 11,800 11,400 2,600 30,680,000
25/11/2022 11,100 0.40 ▲ 3.60 10,700 11,100 11,100 100 1,110,000
24/11/2022 10,700 -0.70 ▼ -6.54 11,400 10,700 10,700 1,900 20,330,000
23/11/2022 11,400 -0.60 ▼ -5.26 12,000 11,400 11,000 1,900 21,660,000
22/11/2022 12,000 -0.10 ▼ -0.83 12,100 12,000 11,000 700 8,400,000
21/11/2022 12,100 0.00 ■■ 0.00 12,100 12,100 11,000 400 4,840,000
18/11/2022 12,100 0.10 ▲ 0.83 12,000 12,100 10,800 300 3,630,000
17/11/2022 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,000 24,000,000
16/11/2022 12,000 0.40 ▲ 3.33 11,600 12,000 10,500 15,900 190,800,000
15/11/2022 11,600 -1.20 ▼ -10.34 12,800 11,600 11,600 45,700 530,120,000
14/11/2022 12,800 -1.40 ▼ -10.94 14,200 12,800 12,800 6,100 78,080,000
11/11/2022 14,200 1.20 ▲ 8.45 13,000 14,200 11,700 500 7,100,000
10/11/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
09/11/2022 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
08/11/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
07/11/2022 13,000 -0.80 ▼ -6.15 13,800 13,000 12,600 2,800 36,400,000
04/11/2022 13,800 0.00 ■■ 0.00 13,800 0 0 0 0
03/11/2022 13,800 0.30 ▲ 2.17 13,500 13,800 13,800 100 1,380,000
02/11/2022 13,500 0.50 ▲ 3.70 13,000 13,500 13,000 3,900 52,650,000
01/11/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,400 2,500 32,500,000
31/10/2022 13,000 -0.70 ▼ -5.38 13,700 13,700 13,000 400 5,200,000
28/10/2022 13,700 0.00 ■■ 0.00 13,700 13,700 13,300 1,200 16,440,000
27/10/2022 13,700 0.10 ▲ 0.73 13,600 13,700 12,500 3,300 45,210,000
26/10/2022 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 2,000 27,200,000
25/10/2022 13,600 -0.50 ▼ -3.68 14,100 13,700 12,700 4,900 66,640,000
24/10/2022 14,100 -0.40 ▼ -2.84 14,500 14,100 13,100 13,300 187,530,000
21/10/2022 14,500 0.70 ▲ 4.83 13,800 15,000 13,000 8,200 118,900,000
20/10/2022 13,800 0.00 ■■ 0.00 13,800 0 0 0 0
19/10/2022 13,800 -0.90 ▼ -6.52 14,700 13,800 13,500 7,000 96,600,000
18/10/2022 14,700 0.70 ▲ 4.76 14,000 14,700 14,000 200 2,940,000
17/10/2022 14,000 1.00 ▲ 7.14 13,000 14,000 14,000 100 1,400,000
14/10/2022 13,000 -0.30 ▼ -2.31 13,300 14,200 12,800 6,300 81,900,000
13/10/2022 13,300 -0.20 ▼ -1.50 13,500 13,400 12,200 5,800 77,140,000
12/10/2022 13,500 -0.30 ▼ -2.22 13,800 13,500 13,100 8,100 109,350,000
11/10/2022 13,800 -0.20 ▼ -1.45 14,000 14,000 13,200 6,400 88,320,000
07/10/2022 14,300 -0.20 ▼ -1.40 14,500 14,300 13,100 4,800 68,640,000
06/10/2022 14,500 -0.40 ▼ -2.76 14,900 14,500 13,600 1,300 18,850,000
05/10/2022 14,900 0.50 ▲ 3.36 14,400 14,900 14,400 200 2,980,000
04/10/2022 14,400 -1.20 ▼ -8.33 15,600 15,500 14,300 6,400 92,160,000
03/10/2022 15,600 -0.10 ▼ -0.64 15,700 15,600 14,300 3,200 49,920,000
30/09/2022 15,700 0.30 ▲ 1.91 15,400 15,700 14,100 3,100 48,670,000
29/09/2022 15,400 0.60 ▲ 3.90 14,800 15,400 14,600 11,500 177,100,000
28/09/2022 15,800 -0.10 ▼ -0.63 15,900 15,900 15,800 2,900 45,820,000
27/09/2022 15,900 0.00 ■■ 0.00 15,900 0 0 0 0
26/09/2022 15,900 -0.50 ▼ -3.14 16,400 16,000 15,800 2,200 34,980,000
23/09/2022 16,400 0.50 ▲ 3.05 15,900 16,400 15,900 4,200 68,880,000
22/09/2022 15,900 0.00 ■■ 0.00 15,900 15,900 15,300 4,100 65,190,000
21/09/2022 15,900 0.00 ■■ 0.00 15,900 16,900 15,900 6,000 95,400,000
20/09/2022 15,900 0.90 ▲ 5.66 15,000 16,500 15,900 51,500 818,850,000
19/09/2022 15,000 -0.10 ▼ -0.67 15,100 15,100 15,000 18,300 274,500,000
16/09/2022 15,100 0.00 ■■ 0.00 15,100 15,100 14,700 9,800 147,980,000
15/09/2022 15,100 -0.10 ▼ -0.66 15,200 15,100 15,100 600 9,060,000
14/09/2022 15,200 0.10 ▲ 0.66 15,100 15,200 14,800 3,500 53,200,000
13/09/2022 15,100 -0.10 ▼ -0.66 15,200 15,200 15,100 4,800 72,480,000
12/09/2022 15,200 0.10 ▲ 0.66 15,100 15,200 15,100 18,500 281,200,000
09/09/2022 15,100 0.10 ▲ 0.66 15,000 15,100 15,000 1,000 15,100,000
08/09/2022 15,000 0.20 ▲ 1.33 14,800 15,000 15,000 1,000 15,000,000
07/09/2022 14,800 -0.30 ▼ -2.03 15,100 14,800 14,800 3,300 48,840,000
06/09/2022 15,100 -0.30 ▼ -1.99 15,400 15,300 14,200 3,300 49,830,000
05/09/2022 15,400 0.00 ■■ 0.00 15,400 0 0 0 0
31/08/2022 15,400 -0.30 ▼ -1.95 15,700 15,400 14,800 3,200 49,280,000
30/08/2022 15,700 0.60 ▲ 3.82 15,100 15,700 15,000 2,100 32,970,000
29/08/2022 15,100 -0.90 ▼ -5.96 16,000 15,200 15,000 2,400 36,240,000
26/08/2022 16,000 0.50 ▲ 3.13 15,500 16,000 15,200 600 9,600,000
25/08/2022 15,500 -0.60 ▼ -3.87 16,100 15,500 14,600 5,600 86,800,000
24/08/2022 16,100 -0.10 ▼ -0.62 16,200 16,100 14,900 1,600 25,760,000
23/08/2022 16,200 1.10 ▲ 6.79 15,100 16,200 15,300 600 9,720,000
22/08/2022 15,100 -0.90 ▼ -5.96 16,000 15,500 15,100 6,300 95,130,000
19/08/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
18/08/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
17/08/2022 16,000 0.00 ■■ 0.00 16,000 16,000 15,600 300 4,800,000
16/08/2022 16,000 0.50 ▲ 3.13 15,500 16,000 15,400 15,200 243,200,000
15/08/2022 15,500 -0.80 ▼ -5.16 16,300 16,200 15,500 3,200 49,600,000
12/08/2022 16,300 0.20 ▲ 1.23 16,100 16,300 16,100 200 3,260,000
11/08/2022 16,100 -0.20 ▼ -1.24 16,300 16,300 16,100 11,600 186,760,000
10/08/2022 16,300 -0.20 ▼ -1.23 16,500 16,500 16,300 3,800 61,940,000
09/08/2022 16,500 0.10 ▲ 0.61 16,400 16,500 16,000 400 6,600,000
08/08/2022 16,400 0.50 ▲ 3.05 15,900 16,600 15,800 28,100 460,840,000
05/08/2022 15,900 0.80 ▲ 5.03 15,100 16,500 15,000 41,500 659,850,000
04/08/2022 15,100 0.00 ■■ 0.00 15,100 15,100 13,900 1,200 18,120,000
03/08/2022 15,100 0.20 ▲ 1.32 14,900 15,100 13,700 300 4,530,000
02/08/2022 14,900 0.00 ■■ 0.00 14,900 0 0 0 0
01/08/2022 14,900 0.10 ▲ 0.67 14,800 15,000 14,500 12,500 186,250,000
29/07/2022 14,800 -0.20 ▼ -1.35 15,000 14,800 13,800 3,200 47,360,000
28/07/2022 15,000 0.30 ▲ 2.00 14,700 15,000 13,500 300 4,500,000
27/07/2022 14,700 -0.20 ▼ -1.36 14,900 14,700 13,700 800 11,760,000
26/07/2022 14,900 0.00 ■■ 0.00 14,900 14,900 13,600 600 8,940,000
25/07/2022 14,900 0.30 ▲ 2.01 14,600 14,900 13,300 4,900 73,010,000
22/07/2022 14,600 0.20 ▲ 1.37 14,400 14,600 13,100 5,600 81,760,000
21/07/2022 14,400 0.00 ■■ 0.00 14,400 0 0 0 0
20/07/2022 14,400 -0.20 ▼ -1.39 14,600 14,400 14,400 300 4,320,000
19/07/2022 14,600 0.40 ▲ 2.74 14,200 14,600 13,800 600 8,760,000
18/07/2022 14,200 0.00 ■■ 0.00 14,200 14,600 14,200 3,900 55,380,000
15/07/2022 14,200 -0.20 ▼ -1.41 14,400 14,400 14,200 1,900 26,980,000
14/07/2022 14,400 -0.10 ▼ -0.69 14,500 14,500 13,500 400 5,760,000
13/07/2022 14,500 0.20 ▲ 1.38 14,300 14,700 14,200 1,200 17,400,000
12/07/2022 14,300 0.70 ▲ 4.90 13,600 14,300 14,000 900 12,870,000
11/07/2022 13,600 -1.00 ▼ -7.35 14,600 14,400 13,500 2,000 27,200,000
08/07/2022 14,600 0.20 ▲ 1.37 14,400 14,600 13,000 9,600 140,160,000
07/07/2022 14,400 -0.10 ▼ -0.69 14,500 14,400 13,100 2,700 38,880,000
06/07/2022 14,500 0.00 ■■ 0.00 14,500 0 0 0 0
05/07/2022 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 800 11,600,000
04/07/2022 14,500 -0.40 ▼ -2.76 14,900 14,500 13,500 22,200 321,900,000
01/07/2022 14,900 0.00 ■■ 0.00 14,900 14,900 14,000 8,000 119,200,000
30/06/2022 14,900 0.00 ■■ 0.00 14,900 14,900 14,100 700 10,430,000
29/06/2022 14,900 0.30 ▲ 2.01 14,600 14,900 14,500 13,900 207,110,000
28/06/2022 14,600 0.10 ▲ 0.68 14,500 14,700 14,200 11,000 160,600,000
27/06/2022 14,500 0.00 ■■ 0.00 14,500 14,500 14,200 2,100 30,450,000
24/06/2022 14,500 0.10 ▲ 0.69 14,400 14,700 14,000 16,300 236,350,000
23/06/2022 14,400 -0.40 ▼ -2.78 14,800 15,400 13,400 6,400 92,160,000
22/06/2022 14,800 -0.10 ▼ -0.68 14,900 15,900 13,500 3,900 57,720,000
21/06/2022 14,900 0.00 ■■ 0.00 14,900 14,900 13,500 2,100 31,290,000
20/06/2022 14,900 -0.10 ▼ -0.67 15,000 14,900 14,200 300 4,470,000
17/06/2022 15,000 -0.10 ▼ -0.67 15,100 15,000 15,000 800 12,000,000
16/06/2022 15,100 0.40 ▲ 2.65 14,700 15,300 14,800 5,700 86,070,000
15/06/2022 14,700 -0.40 ▼ -2.72 15,100 15,100 14,300 10,000 147,000,000
14/06/2022 15,100 -0.40 ▼ -2.65 15,500 15,500 14,000 5,000 75,500,000
13/06/2022 15,500 -0.10 ▼ -0.65 15,600 15,500 15,000 6,300 97,650,000
10/06/2022 15,600 -0.10 ▼ -0.64 15,700 15,600 15,500 6,700 104,520,000
09/06/2022 15,700 0.20 ▲ 1.27 15,500 16,500 15,200 21,300 334,410,000
08/06/2022 15,500 0.10 ▲ 0.65 15,400 15,500 15,200 27,500 426,250,000
07/06/2022 15,400 -0.50 ▼ -3.25 15,900 15,800 15,000 8,000 123,200,000
06/06/2022 15,900 0.40 ▲ 2.52 15,500 16,100 15,300 25,700 408,630,000
03/06/2022 15,500 -0.20 ▼ -1.29 15,700 15,600 15,500 9,400 145,700,000
02/06/2022 15,700 -0.20 ▼ -1.27 15,900 15,700 15,000 12,700 199,390,000
01/06/2022 15,900 0.10 ▲ 0.63 15,800 15,900 15,400 20,300 322,770,000
31/05/2022 15,800 -0.20 ▼ -1.27 16,000 15,800 15,300 800 12,640,000
30/05/2022 16,000 0.30 ▲ 1.88 15,700 16,000 15,700 13,600 217,600,000
27/05/2022 15,700 -0.20 ▼ -1.27 15,900 15,900 15,600 9,100 142,870,000
26/05/2022 15,900 -0.30 ▼ -1.89 16,200 15,900 15,700 7,300 116,070,000
25/05/2022 16,200 0.50 ▲ 3.09 15,700 16,200 15,700 14,300 231,660,000
24/05/2022 15,700 0.10 ▲ 0.64 15,600 15,700 15,300 5,200 81,640,000
23/05/2022 15,600 0.00 ■■ 0.00 15,600 16,300 15,600 21,600 336,960,000
20/05/2022 15,600 0.50 ▲ 3.21 15,100 16,500 15,400 6,000 93,600,000
19/05/2022 15,100 0.20 ▲ 1.32 14,900 15,200 14,400 13,800 208,380,000
18/05/2022 14,900 -1.00 ▼ -6.71 15,900 15,900 14,800 16,800 250,320,000
17/05/2022 15,900 0.90 ▲ 5.66 15,000 15,900 14,100 10,400 165,360,000
16/05/2022 15,000 0.00 ■■ 0.00 15,000 15,700 14,900 17,300 259,500,000
13/05/2022 15,000 -0.20 ▼ -1.33 15,200 16,200 13,900 10,600 159,000,000
12/05/2022 15,200 -1.30 ▼ -8.55 16,500 15,800 15,200 7,800 118,560,000
11/05/2022 16,500 0.50 ▲ 3.03 16,000 17,400 15,700 5,400 89,100,000
10/05/2022 16,000 0.10 ▲ 0.63 15,900 16,000 15,400 13,400 214,400,000
09/05/2022 15,900 -1.70 ▼ -10.69 17,600 17,400 15,900 52,900 841,110,000
29/04/2022 18,100 0.90 ▲ 4.97 17,200 18,400 17,200 92,800 1,679,680,000
28/04/2022 17,200 0.20 ▲ 1.16 17,000 17,300 17,000 64,500 1,109,400,000
27/04/2022 17,000 0.10 ▲ 0.59 16,900 17,000 16,800 10,900 185,300,000
26/04/2022 16,900 1.10 ▲ 6.51 15,800 17,000 15,800 57,900 978,510,000
25/04/2022 16,300 0.00 ■■ 0.00 16,300 0 0 0 0
23/04/2022 16,300 1.10 ▲ 6.75 15,200 16,500 15,400 7,950 129,585,000
22/04/2022 16,300 1.10 ▲ 6.75 15,200 16,500 15,400 7,950 129,585,000
21/04/2022 15,200 -1.30 ▼ -8.55 16,500 16,000 15,000 7,270 110,504,000
20/04/2022 16,500 -0.80 ▼ -4.85 17,300 17,100 15,600 10,120 166,980,000
19/04/2022 17,300 -0.10 ▼ -0.58 17,400 17,800 17,200 6,460 111,758,000
18/04/2022 17,400 0.10 ▲ 0.57 17,300 17,700 16,900 5,150 89,610,000
16/04/2022 17,300 1.20 ▲ 6.94 16,100 17,700 16,000 17,020 294,446,000
15/04/2022 17,300 1.20 ▲ 6.94 16,100 17,700 16,000 170,200 2,944,460,000
14/04/2022 16,100 0.00 ■■ 0.00 16,100 16,200 15,800 26,100 420,210,000
13/04/2022 16,100 -0.20 ▼ -1.24 16,300 16,300 16,000 23,100 371,910,000
12/04/2022 16,300 0.00 ■■ 0.00 16,300 16,800 16,000 60,200 981,260,000
08/04/2022 16,300 0.10 ▲ 0.61 16,200 16,400 16,100 64,200 1,046,460,000
07/04/2022 16,200 0.10 ▲ 0.62 16,100 16,300 15,800 94,600 1,532,520,000
06/04/2022 16,100 -0.30 ▼ -1.86 16,400 16,400 15,900 35,700 574,770,000
05/04/2022 16,400 0.10 ▲ 0.61 16,300 16,400 16,100 36,300 595,320,000
04/04/2022 16,300 0.30 ▲ 1.84 16,000 16,800 16,000 41,300 673,190,000
01/04/2022 16,000 -0.10 ▼ -0.63 16,100 16,000 15,500 20,700 331,200,000
31/03/2022 16,100 0.20 ▲ 1.24 15,900 16,100 15,600 104,900 1,688,890,000
30/03/2022 15,900 0.10 ▲ 0.63 15,800 16,200 15,600 133,800 2,127,420,000
29/03/2022 15,800 0.50 ▲ 3.16 15,300 15,800 15,300 120,900 1,910,220,000
28/03/2022 15,300 0.00 ■■ 0.00 15,300 15,600 15,300 138,700 2,122,110,000
25/03/2022 15,300 -0.20 ▼ -1.31 15,500 15,800 15,000 57,200 875,160,000
24/03/2022 15,500 -0.10 ▼ -0.65 15,600 15,800 15,400 49,500 767,250,000
23/03/2022 15,600 -0.10 ▼ -0.64 15,700 15,900 15,500 67,000 1,045,200,000
22/03/2022 15,700 0.90 ▲ 5.73 14,800 15,900 14,700 233,200 3,661,240,000
21/03/2022 14,800 0.30 ▲ 2.03 14,500 14,900 14,400 100,900 1,493,320,000
18/03/2022 14,500 -0.20 ▼ -1.38 14,700 14,700 14,300 52,700 764,150,000
17/03/2022 14,700 0.10 ▲ 0.68 14,600 15,000 14,600 43,800 643,860,000
16/03/2022 14,600 0.10 ▲ 0.68 14,500 14,700 14,500 61,800 902,280,000
15/03/2022 14,500 -0.20 ▼ -1.38 14,700 14,700 14,100 119,100 1,726,950,000
14/03/2022 14,700 0.20 ▲ 1.36 14,500 15,100 14,300 100,700 1,480,290,000
11/03/2022 14,500 0.70 ▲ 4.83 13,800 14,500 13,800 210,800 3,056,600,000
10/03/2022 13,800 0.50 ▲ 3.62 13,300 14,100 13,100 113,600 1,567,680,000
09/03/2022 13,300 0.10 ▲ 0.75 13,200 13,300 13,000 41,900 557,270,000
08/03/2022 13,200 -0.20 ▼ -1.52 13,400 13,400 13,000 45,000 594,000,000
07/03/2022 13,400 -0.10 ▼ -0.75 13,500 13,500 13,000 38,500 515,900,000
04/03/2022 13,500 0.30 ▲ 2.22 13,200 13,500 13,000 33,200 448,200,000
03/03/2022 13,200 -0.10 ▼ -0.76 13,300 13,300 13,000 112,400 1,483,680,000
02/03/2022 13,300 -0.10 ▼ -0.75 13,400 13,500 13,100 18,300 243,390,000
01/03/2022 13,400 0.10 ▲ 0.75 13,300 13,400 13,000 29,000 388,600,000
28/02/2022 13,300 -0.10 ▼ -0.75 13,400 13,400 13,100 23,900 317,870,000
25/02/2022 13,400 0.10 ▲ 0.75 13,300 13,400 13,000 11,900 159,460,000
24/02/2022 13,300 -0.30 ▼ -2.26 13,600 13,600 12,900 93,700 1,246,210,000
23/02/2022 13,600 0.00 ■■ 0.00 13,600 13,600 13,400 20,900 284,240,000
22/02/2022 13,600 -0.30 ▼ -2.21 13,900 13,800 13,200 69,000 938,400,000
21/02/2022 13,900 -0.10 ▼ -0.72 14,000 14,400 13,700 65,200 906,280,000
18/02/2022 14,000 0.40 ▲ 2.86 13,600 14,200 13,200 126,800 1,775,200,000
17/02/2022 13,600 0.30 ▲ 2.21 13,300 13,600 13,200 53,500 727,600,000
16/02/2022 13,300 0.40 ▲ 3.01 12,900 13,400 13,100 55,900 743,470,000
15/02/2022 12,900 0.50 ▲ 3.88 12,400 13,000 12,200 121,100 1,562,190,000
14/02/2022 12,400 -0.30 ▼ -2.42 12,700 12,600 12,400 27,600 342,240,000
11/02/2022 12,700 0.20 ▲ 1.57 12,500 12,700 12,500 23,900 303,530,000
10/02/2022 12,500 -0.30 ▼ -2.40 12,800 12,800 12,500 19,800 247,500,000
09/02/2022 12,800 -0.20 ▼ -1.56 13,000 13,000 12,600 24,200 309,760,000
08/02/2022 13,000 0.20 ▲ 1.54 12,800 13,000 12,700 13,900 180,700,000
07/02/2022 12,800 0.50 ▲ 3.91 12,300 12,800 12,500 10,300 131,840,000
28/01/2022 12,300 0.10 ▲ 0.81 12,200 12,500 12,100 29,700 365,310,000
27/01/2022 12,200 0.10 ▲ 0.82 12,100 12,200 11,800 45,800 558,760,000
26/01/2022 12,100 -0.20 ▼ -1.65 12,300 12,300 12,100 9,900 119,790,000
25/01/2022 12,300 0.30 ▲ 2.44 12,000 12,400 12,000 36,400 447,720,000
24/01/2022 12,000 -1.10 ▼ -9.17 13,100 13,000 12,000 59,300 711,600,000
21/01/2022 13,100 0.10 ▲ 0.76 13,000 13,500 12,300 26,000 340,600,000
20/01/2022 13,000 0.50 ▲ 3.85 12,500 13,000 12,200 7,900 102,700,000
19/01/2022 12,500 0.10 ▲ 0.80 12,400 12,500 12,200 12,100 151,250,000
18/01/2022 12,400 0.00 ■■ 0.00 12,400 12,600 12,000 35,200 436,480,000
17/01/2022 12,400 -0.60 ▼ -4.84 13,000 13,000 12,300 26,300 326,120,000
14/01/2022 13,000 0.00 ■■ 0.00 13,000 13,200 12,600 41,600 540,800,000
13/01/2022 13,000 -0.80 ▼ -6.15 13,800 13,800 12,800 81,300 1,056,900,000
12/01/2022 13,800 -0.30 ▼ -2.17 14,100 14,100 12,800 74,700 1,030,860,000
11/01/2022 14,100 -0.40 ▼ -2.84 14,500 14,100 13,500 43,700 616,170,000
10/01/2022 14,500 0.10 ▲ 0.69 14,400 15,200 14,200 105,500 1,529,750,000
07/01/2022 14,400 0.20 ▲ 1.39 14,200 14,400 13,800 91,200 1,313,280,000
06/01/2022 14,200 0.60 ▲ 4.23 13,600 14,400 13,300 134,600 1,911,320,000
05/01/2022 13,600 0.30 ▲ 2.21 13,300 13,800 13,300 79,600 1,082,560,000
04/01/2022 13,300 0.10 ▲ 0.75 13,200 13,500 13,100 79,900 1,062,670,000
31/12/2021 13,200 -0.10 ▼ -0.76 13,300 13,300 13,000 31,400 414,480,000
30/12/2021 13,300 0.00 ■■ 0.00 13,300 13,500 13,100 32,700 434,910,000
29/12/2021 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 60,300 801,990,000
22/12/2021 13,600 -0.70 ▼ -5.15 14,300 14,500 13,200 91,900 1,249,840,000
21/12/2021 14,300 -0.50 ▼ -3.50 14,800 14,800 14,200 47,400 677,820,000
20/12/2021 14,800 0.00 ■■ 0.00 14,800 15,200 14,500 68,300 1,010,840,000
17/12/2021 14,800 0.00 ■■ 0.00 14,800 15,000 14,500 87,000 1,287,600,000
16/12/2021 14,800 0.70 ▲ 4.73 14,100 15,400 14,100 137,400 2,033,520,000
15/12/2021 14,100 -0.30 ▼ -2.13 14,400 14,400 14,000 75,000 1,057,500,000
14/12/2021 14,400 -0.20 ▼ -1.39 14,600 14,700 14,400 34,800 501,120,000
13/12/2021 14,600 1.20 ▲ 8.22 13,400 14,700 13,100 200,600 2,928,760,000
10/12/2021 13,400 -0.60 ▼ -4.48 14,000 14,000 13,300 104,200 1,396,280,000
09/12/2021 14,000 -0.50 ▼ -3.57 14,500 15,000 13,100 62,400 873,600,000
08/12/2021 15,700 0.10 ▲ 0.64 15,600 16,000 15,500 59,600 935,720,000
07/12/2021 15,600 0.00 ■■ 0.00 15,600 15,600 15,200 98,600 1,538,160,000
06/12/2021 15,600 -0.20 ▼ -1.28 15,800 16,000 15,400 134,300 2,095,080,000
03/12/2021 15,800 -0.30 ▼ -1.90 16,100 16,100 15,600 199,500 3,152,100,000
02/12/2021 16,100 0.10 ▲ 0.62 16,000 16,400 16,000 126,700 2,039,870,000
01/12/2021 16,000 -0.10 ▼ -0.63 16,100 16,300 16,000 98,300 1,572,800,000
30/11/2021 16,100 -0.30 ▼ -1.86 16,400 17,200 16,100 206,300 3,321,430,000
29/11/2021 16,400 0.50 ▲ 3.05 15,900 16,500 15,500 359,800 5,900,720,000
26/11/2021 15,900 -0.70 ▼ -4.40 16,600 16,800 15,700 302,000 4,801,800,000
25/11/2021 16,600 0.90 ▲ 5.42 15,700 17,200 15,700 227,300 3,773,180,000
24/11/2021 15,700 -0.20 ▼ -1.27 15,900 16,100 15,400 166,400 2,612,480,000
23/11/2021 15,900 -1.70 ▼ -10.69 17,600 17,000 15,900 206,800 3,288,120,000
22/11/2021 17,600 0.30 ▲ 1.70 17,300 19,000 16,500 140,500 2,472,800,000
19/11/2021 17,300 1.50 ▲ 8.67 15,800 17,300 16,000 339,700 5,876,810,000
18/11/2021 15,800 1.40 ▲ 8.86 14,400 15,800 13,700 344,400 5,441,520,000
17/11/2021 14,400 0.20 ▲ 1.39 14,200 14,400 14,200 44,900 646,560,000
16/11/2021 14,200 0.20 ▲ 1.41 14,000 15,000 13,900 137,300 1,949,660,000
15/11/2021 14,000 0.00 ■■ 0.00 14,000 14,000 13,600 70,800 991,200,000
12/11/2021 14,000 0.40 ▲ 2.86 13,600 14,200 13,600 38,700 541,800,000
11/11/2021 13,600 0.00 ■■ 0.00 13,600 13,700 13,400 68,200 927,520,000
10/11/2021 13,600 0.10 ▲ 0.74 13,500 14,000 13,300 31,500 428,400,000
09/11/2021 13,500 0.40 ▲ 2.96 13,100 13,700 13,200 44,200 596,700,000
08/11/2021 13,100 -0.40 ▼ -3.05 13,500 13,400 12,900 178,800 2,342,280,000
05/11/2021 13,500 -0.30 ▼ -2.22 13,800 14,000 13,200 11,300 152,550,000
04/11/2021 13,800 0.00 ■■ 0.00 13,800 15,000 13,800 6,220 85,836,000
03/11/2021 13,800 1.20 ▲ 8.70 12,600 13,800 12,700 443,300 6,117,540,000
02/11/2021 12,600 -0.20 ▼ -1.59 12,800 12,900 12,600 22,000 277,200,000
01/11/2021 12,800 0.10 ▲ 0.78 12,700 12,900 12,700 17,100 218,880,000
29/10/2021 12,700 0.30 ▲ 2.36 12,400 13,000 12,300 18,900 240,030,000
28/10/2021 12,400 0.10 ▲ 0.81 12,300 12,400 12,300 9,100 112,840,000
27/10/2021 12,300 -0.20 ▼ -1.63 12,500 12,400 12,000 17,100 210,330,000
26/10/2021 12,500 0.10 ▲ 0.80 12,400 12,500 12,300 17,000 212,500,000
25/10/2021 12,400 -0.10 ▼ -0.81 12,500 12,600 12,100 9,000 111,600,000
22/10/2021 12,500 0.30 ▲ 2.40 12,200 12,500 12,000 9,300 116,250,000
21/10/2021 12,200 -0.20 ▼ -1.64 12,400 12,200 11,700 7,600 92,720,000
20/10/2021 12,400 0.30 ▲ 2.42 12,100 12,400 12,000 1,600 19,840,000
19/10/2021 12,100 -0.10 ▼ -0.83 12,200 12,200 11,700 61,000 738,100,000
18/10/2021 12,200 -0.40 ▼ -3.28 12,600 12,800 11,600 112,200 1,368,840,000
15/10/2021 12,600 -0.10 ▼ -0.79 12,700 13,000 12,500 20,200 254,520,000
14/10/2021 12,700 -0.30 ▼ -2.36 13,000 13,500 12,600 104,400 1,325,880,000
13/10/2021 13,000 0.30 ▲ 2.31 12,700 13,300 12,800 101,700 1,322,100,000
12/10/2021 12,700 -0.30 ▼ -2.36 13,000 13,000 12,600 11,000 139,700,000
11/10/2021 13,000 0.00 ■■ 0.00 13,000 13,000 12,700 57,700 750,100,000
08/10/2021 13,000 -0.20 ▼ -1.54 13,200 13,200 12,600 45,000 585,000,000
07/10/2021 13,000 0.10 ▲ 0.77 12,900 13,100 13,000 3,500 45,500,000
06/10/2021 12,900 0.10 ▲ 0.78 12,800 13,000 12,800 23,600 304,440,000
05/10/2021 12,800 0.10 ▲ 0.78 12,700 12,800 12,700 15,900 203,520,000
04/10/2021 12,700 0.00 ■■ 0.00 12,700 12,800 12,400 14,800 187,960,000
01/10/2021 12,700 0.00 ■■ 0.00 12,700 12,900 12,400 25,400 322,580,000
30/09/2021 12,700 0.10 ▲ 0.79 12,600 12,800 12,400 52,400 665,480,000
29/09/2021 12,600 -0.30 ▼ -2.38 12,900 12,900 12,400 49,900 628,740,000
28/09/2021 12,900 0.00 ■■ 0.00 13,100 12,900 12,500 30,200 389,580,000
27/09/2021 12,900 -0.20 ▼ -1.55 13,100 13,000 12,500 26,200 337,980,000
24/09/2021 13,100 -0.30 ▼ -2.29 13,400 13,200 12,500 53,800 704,780,000
23/09/2021 13,400 -0.10 ▼ -0.75 13,500 13,700 13,200 46,400 621,760,000
22/09/2021 13,500 0.70 ▲ 5.19 12,800 13,500 12,900 94,900 1,281,150,000
21/09/2021 12,800 0.20 ▲ 1.56 12,600 12,800 12,500 70,100 897,280,000
20/09/2021 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 50,500 636,300,000
17/09/2021 12,600 -0.10 ▼ -0.79 12,700 12,700 12,500 35,200 443,520,000
16/09/2021 12,700 0.00 ■■ 0.00 12,700 12,800 12,600 49,900 633,730,000
15/09/2021 12,700 0.40 ▲ 3.15 12,300 12,800 12,500 66,000 838,200,000
14/09/2021 12,300 0.30 ▲ 2.44 12,000 12,500 12,000 72,100 886,830,000
13/09/2021 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 29,200 350,400,000
10/09/2021 12,000 -0.10 ▼ -0.83 12,100 12,100 11,900 8,700 104,400,000
09/09/2021 12,100 0.30 ▲ 2.48 11,800 12,100 11,800 3,800 45,980,000
08/09/2021 11,800 -0.50 ▼ -4.24 12,300 12,300 11,600 92,300 1,089,140,000
07/09/2021 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 2,600 31,980,000
06/09/2021 12,300 0.50 ▲ 4.07 11,800 12,300 11,700 36,200 445,260,000
01/09/2021 11,800 0.20 ▲ 1.69 11,600 11,800 11,600 3,100 36,580,000
31/08/2021 11,600 0.00 ■■ 0.00 11,600 11,800 11,400 14,400 167,040,000
30/08/2021 11,600 0.20 ▲ 1.72 11,400 11,700 11,300 7,200 83,520,000
27/08/2021 11,400 -0.10 ▼ -0.88 11,500 11,800 11,400 4,200 47,880,000
26/08/2021 11,500 0.10 ▲ 0.87 11,400 11,800 11,300 3,200 36,800,000
25/08/2021 11,400 -0.10 ▼ -0.88 11,500 11,800 11,400 200 2,280,000
24/08/2021 11,500 0.00 ■■ 0.00 11,500 11,700 11,300 11,800 135,700,000
23/08/2021 11,500 -0.10 ▼ -0.87 11,600 11,800 11,400 9,500 109,250,000
20/08/2021 11,600 -0.20 ▼ -1.72 11,800 12,300 11,500 42,600 494,160,000
19/08/2021 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 25,100 296,180,000
18/08/2021 11,800 -0.10 ▼ -0.85 11,900 12,000 11,700 20,400 240,720,000
17/08/2021 11,900 0.20 ▲ 1.68 11,700 11,900 11,700 19,300 229,670,000
16/08/2021 11,700 0.20 ▲ 1.71 11,500 11,900 11,500 18,600 217,620,000
13/08/2021 11,500 0.30 ▲ 2.61 11,200 11,500 11,200 39,800 457,700,000
12/08/2021 11,200 0.00 ■■ 0.00 11,200 11,300 11,000 8,500 95,200,000
11/08/2021 11,200 0.00 ■■ 0.00 11,200 11,200 11,000 6,300 70,560,000
10/08/2021 11,200 0.10 ▲ 0.89 11,100 11,200 11,100 3,000 33,600,000
09/08/2021 11,100 0.10 ▲ 0.90 11,000 11,100 11,000 9,300 103,230,000
06/08/2021 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 3,800 41,800,000
05/08/2021 11,000 0.10 ▲ 0.91 10,900 11,000 10,800 6,200 68,200,000
04/08/2021 10,900 -0.10 ▼ -0.92 11,000 11,100 10,900 7,300 79,570,000
03/08/2021 11,000 -0.10 ▼ -0.91 11,100 11,100 10,900 8,200 90,200,000
02/08/2021 11,100 0.00 ■■ 0.00 11,100 11,100 11,000 4,200 46,620,000
30/07/2021 11,100 0.00 ■■ 0.00 11,100 11,200 10,900 500 5,550,000
29/07/2021 11,100 0.10 ▲ 0.90 11,000 11,100 11,000 1,200 13,320,000
28/07/2021 11,000 -0.10 ▼ -0.91 11,100 11,200 11,000 1,400 15,400,000
27/07/2021 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 400 4,440,000
26/07/2021 11,100 0.00 ■■ 0.00 11,200 11,100 10,800 2,300 25,530,000
23/07/2021 11,100 -0.10 ▼ -0.90 11,200 11,400 10,900 800 8,880,000
22/07/2021 11,200 0.00 ■■ 0.00 11,200 11,500 10,700 4,900 54,880,000
21/07/2021 11,200 -0.30 ▼ -2.68 11,500 11,700 10,800 4,600 51,520,000
20/07/2021 11,500 0.40 ▲ 3.48 11,100 11,700 11,500 2,200 25,300,000
19/07/2021 11,100 0.10 ▲ 0.90 11,000 11,700 10,800 2,400 26,640,000
16/07/2021 11,000 0.30 ▲ 2.73 10,700 11,200 10,700 40,100 441,100,000
15/07/2021 10,700 -0.20 ▼ -1.87 10,900 10,900 10,600 18,600 199,020,000
14/07/2021 10,900 0.10 ▲ 0.92 10,800 10,900 10,900 100 1,090,000
13/07/2021 10,800 0.30 ▲ 2.78 10,500 10,900 10,800 3,100 33,480,000
12/07/2021 10,500 -0.40 ▼ -3.81 10,900 10,800 10,500 88,100 925,050,000
09/07/2021 10,900 0.10 ▲ 0.92 10,800 10,900 10,500 700 7,630,000
08/07/2021 10,800 -0.10 ▼ -0.93 10,900 10,900 10,800 5,900 63,720,000
07/07/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,500 5,200 56,680,000
06/07/2021 10,900 0.10 ▲ 0.92 10,800 10,900 10,900 100 1,090,000
05/07/2021 10,800 -0.30 ▼ -2.78 11,100 11,100 10,600 14,000 151,200,000
02/07/2021 11,100 -0.10 ▼ -0.90 11,200 11,100 10,700 11,800 130,980,000
01/07/2021 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
30/06/2021 11,200 0.30 ▲ 2.68 10,900 11,200 10,900 30,800 344,960,000
29/06/2021 10,900 0.10 ▲ 0.92 10,800 11,000 10,800 6,600 71,940,000
28/06/2021 10,800 -0.20 ▼ -1.85 11,000 11,000 10,800 10,500 113,400,000
25/06/2021 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 9,600 105,600,000
24/06/2021 11,000 -0.10 ▼ -0.91 11,100 11,100 10,900 2,600 28,600,000
23/06/2021 11,100 0.10 ▲ 0.90 11,000 11,100 10,800 30,400 337,440,000
22/06/2021 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 4,000 44,000,000
21/06/2021 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 7,300 80,300,000
18/06/2021 11,000 0.10 ▲ 0.91 10,900 11,000 10,800 19,600 215,600,000
17/06/2021 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 10,800 117,720,000
16/06/2021 10,900 0.10 ▲ 0.92 10,800 10,900 10,600 12,900 140,610,000
15/06/2021 10,700 -0.10 ▼ -0.93 10,800 10,800 10,700 3,700 39,590,000
14/06/2021 10,800 0.00 ■■ 0.00 10,800 10,800 10,600 1,200 12,960,000
11/06/2021 10,800 -0.10 ▼ -0.93 10,900 10,800 10,600 12,000 129,600,000
10/06/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 100 1,090,000
09/06/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,600 1,700 18,530,000
08/06/2021 10,900 0.00 ■■ 0.00 10,900 11,000 10,500 12,500 136,250,000
07/06/2021 10,900 -0.10 ▼ -0.92 11,000 10,900 10,800 1,000 10,900,000
04/06/2021 11,000 0.00 ■■ 0.00 11,000 11,300 10,600 400 4,400,000
03/06/2021 11,000 0.50 ▲ 4.55 10,500 11,500 10,500 19,700 216,700,000
02/06/2021 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 2,800 29,400,000
01/06/2021 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 9,600 100,800,000
31/05/2021 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 15,400 161,700,000
28/05/2021 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 10,700 112,350,000
27/05/2021 10,500 -0.10 ▼ -0.95 10,600 10,700 10,400 19,500 204,750,000
26/05/2021 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 3,800 40,280,000
25/05/2021 10,600 -0.10 ▼ -0.94 10,700 10,700 9,700 23,900 253,340,000
24/05/2021 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 57,700 617,390,000
21/05/2021 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 4,500 48,150,000
20/05/2021 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 43,600 466,520,000
19/05/2021 10,700 -0.10 ▼ -0.93 10,800 10,700 10,700 6,900 73,830,000
18/05/2021 10,800 0.00 ■■ 0.00 10,800 10,800 10,600 6,000 64,800,000
17/05/2021 10,800 -0.10 ▼ -0.93 10,900 10,800 10,700 47,500 513,000,000
14/05/2021 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 25,900 282,310,000
13/05/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 2,300 25,070,000
12/05/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 400 4,360,000
11/05/2021 10,900 0.10 ▲ 0.92 10,800 11,000 10,400 23,600 257,240,000
10/05/2021 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 17,600 190,080,000
07/05/2021 10,800 -0.20 ▼ -1.85 11,000 11,000 10,800 28,000 302,400,000
06/05/2021 11,000 -0.10 ▼ -0.91 11,100 11,100 10,900 42,000 462,000,000
05/05/2021 11,100 0.10 ▲ 0.90 11,000 11,100 10,900 38,100 422,910,000
04/05/2021 10,800 -0.10 ▼ -0.93 10,900 10,800 10,800 100 1,080,000
29/04/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 12,100 131,890,000
28/04/2021 10,900 0.10 ▲ 0.92 10,800 10,900 10,700 13,500 147,150,000
27/04/2021 10,800 -0.10 ▼ -0.93 10,900 10,900 10,800 20,100 217,080,000
26/04/2021 10,900 -0.20 ▼ -1.83 11,100 11,100 10,800 19,600 213,640,000
23/04/2021 11,100 -0.10 ▼ -0.90 11,200 11,100 11,000 13,700 152,070,000
22/04/2021 11,200 -0.10 ▼ -0.89 11,300 11,300 11,100 17,500 196,000,000
20/04/2021 11,300 -0.10 ▼ -0.88 11,400 11,700 11,300 13,800 155,940,000
19/04/2021 11,400 -0.10 ▼ -0.88 11,500 11,500 11,300 19,600 223,440,000
16/04/2021 11,500 -0.10 ▼ -0.87 11,600 11,500 11,100 29,900 343,850,000
15/04/2021 11,600 -0.20 ▼ -1.72 11,800 11,700 11,500 27,200 315,520,000
14/04/2021 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 19,800 233,640,000
13/04/2021 11,800 0.10 ▲ 0.85 11,700 11,900 11,600 67,200 792,960,000
12/04/2021 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 52,700 616,590,000
09/04/2021 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 36,200 423,540,000
08/04/2021 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 37,500 438,750,000
07/04/2021 11,700 0.00 ■■ 0.00 11,700 11,900 11,400 36,200 423,540,000
06/04/2021 11,700 -0.10 ▼ -0.85 11,800 11,700 11,500 18,500 216,450,000
05/04/2021 11,800 -0.10 ▼ -0.85 11,900 11,900 11,500 10,800 127,440,000
02/04/2021 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 21,100 251,090,000
01/04/2021 11,900 0.20 ▲ 1.68 11,700 11,900 11,500 14,800 176,120,000
31/03/2021 11,700 -0.20 ▼ -1.71 11,900 12,000 11,700 16,800 196,560,000
30/03/2021 11,900 0.30 ▲ 2.52 11,600 12,100 11,600 45,900 546,210,000
29/03/2021 11,600 -0.10 ▼ -0.86 11,700 11,700 11,500 25,100 291,160,000
26/03/2021 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 16,400 191,880,000
25/03/2021 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 16,900 197,730,000
24/03/2021 11,700 -0.30 ▼ -2.56 12,000 11,800 11,400 102,300 1,196,910,000
23/03/2021 12,000 -0.20 ▼ -1.67 12,200 12,100 11,900 34,200 410,400,000
22/03/2021 12,200 -0.30 ▼ -2.46 12,500 12,300 12,000 104,300 1,272,460,000
19/03/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 31,800 397,500,000
18/03/2021 12,500 -0.10 ▼ -0.80 12,600 12,600 12,400 16,700 208,750,000
17/03/2021 12,600 0.10 ▲ 0.79 12,500 12,700 12,400 19,100 240,660,000
16/03/2021 12,500 0.20 ▲ 1.60 12,300 12,600 12,300 57,600 720,000,000
15/03/2021 12,300 -0.10 ▼ -0.81 12,400 12,300 12,300 3,600 44,280,000
12/03/2021 12,400 0.00 ■■ 0.00 12,400 12,500 12,200 10,600 131,440,000
11/03/2021 12,400 0.10 ▲ 0.81 12,300 12,500 12,200 19,900 246,760,000
10/03/2021 12,300 0.10 ▲ 0.81 12,200 12,500 12,100 15,900 195,570,000
09/03/2021 12,200 -0.30 ▼ -2.46 12,500 12,500 12,200 21,000 256,200,000
08/03/2021 12,500 0.30 ▲ 2.40 12,200 12,500 12,100 53,400 667,500,000
05/03/2021 12,200 -0.10 ▼ -0.82 12,300 12,300 12,000 30,300 369,660,000
04/03/2021 12,300 -0.20 ▼ -1.63 12,500 12,500 11,900 14,700 180,810,000
03/03/2021 12,500 0.30 ▲ 2.40 12,200 12,600 12,200 64,600 807,500,000
02/03/2021 12,200 0.70 ▲ 5.74 11,500 12,200 11,500 87,700 1,069,940,000
01/03/2021 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 52,800 607,200,000
26/02/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 7,300 83,950,000
25/02/2021 11,500 0.10 ▲ 0.87 11,400 11,600 11,300 25,200 289,800,000
24/02/2021 11,400 -0.10 ▼ -0.88 11,500 11,800 11,300 36,100 411,540,000
23/02/2021 11,500 -0.10 ▼ -0.87 11,600 11,600 11,500 7,500 86,250,000
22/02/2021 11,600 0.00 ■■ 0.00 11,600 11,900 11,600 48,800 566,080,000
19/02/2021 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 12,000 138,000,000
18/02/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 23,400 269,100,000
17/02/2021 11,500 0.20 ▲ 1.74 11,300 11,600 11,400 58,800 676,200,000
09/02/2021 11,300 0.80 ▲ 7.08 10,500 11,500 10,700 18,700 211,310,000
08/02/2021 10,500 -0.30 ▼ -2.86 10,800 11,000 10,500 26,900 282,450,000
05/02/2021 10,800 0.00 ■■ 0.00 10,800 10,900 10,800 37,600 406,080,000
05/01/2021 10,900 -0.20 ▼ -1.83 11,100 10,900 10,900 5,100 55,590,000
04/01/2021 11,100 -0.10 ▼ -0.90 11,200 11,200 11,000 23,000 255,300,000
31/12/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,000 51,700 579,040,000
30/12/2020 11,200 0.00 ■■ 0.00 11,200 11,300 11,200 21,400 239,680,000
29/12/2020 11,200 0.60 ▲ 5.36 10,600 11,200 10,600 8,930 100,016,000
28/12/2020 10,600 0.50 ▲ 4.72 10,100 10,800 10,100 8,370 88,722,000
27/12/2020 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 540 5,454,000
25/12/2020 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 540 5,454,000
24/12/2020 10,100 -0.20 ▼ -1.98 10,300 10,400 9,900 1,930 19,493,000
23/12/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 9,900 101,970,000
22/12/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 2,020 20,806,000
21/12/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 580 5,974,000
20/12/2020 10,300 -0.20 ▼ -1.94 10,500 10,600 10,300 960 9,888,000
18/12/2020 10,300 -0.20 ▼ -1.94 10,500 10,600 10,300 960 9,888,000
17/12/2020 10,500 0.10 ▲ 0.95 10,400 10,500 10,200 4,180 43,890,000
16/12/2020 10,400 0.60 ▲ 5.77 9,800 10,500 9,800 8,500 88,400,000
15/12/2020 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 1,570 15,386,000
14/12/2020 9,800 -0.10 ▼ -1.02 9,900 9,800 9,600 2,350 23,030,000
13/12/2020 9,900 0.20 ▲ 2.02 9,700 9,900 9,600 710 7,029,000
11/12/2020 9,900 0.20 ▲ 2.02 9,700 9,900 9,600 710 7,029,000
10/12/2020 9,700 -0.20 ▼ -2.06 9,900 9,800 9,600 4,620 44,814,000
09/12/2020 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 3,840 38,016,000
08/12/2020 9,900 -0.10 ▼ -1.01 10,000 10,000 9,900 1,680 16,632,000
07/12/2020 10,000 0.40 ▲ 4.00 9,600 10,000 9,600 12,470 124,700,000
04/12/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 13,300 127,680,000
03/12/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 1,440 13,824,000
02/12/2020 9,600 0.10 ▲ 1.04 9,500 9,600 9,400 5,230 50,208,000
01/12/2020 9,500 0.10 ▲ 1.05 9,400 9,500 9,200 3,770 35,815,000
30/11/2020 9,400 0.00 ■■ 0.00 9,300 9,500 9,300 31,600 297,040,000
27/11/2020 9,400 0.10 ▲ 1.06 9,300 9,500 9,300 4,700 44,180,000
26/11/2020 9,300 0.10 ▲ 1.08 9,200 9,500 9,200 82,600 768,180,000
25/11/2020 9,200 -0.10 ▼ -1.09 9,300 9,300 9,100 32,900 302,680,000
24/11/2020 9,300 0.00 ■■ 0.00 9,300 9,400 9,100 68,400 636,120,000
23/11/2020 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 31,600 293,880,000
20/11/2020 9,300 0.20 ▲ 2.15 9,100 9,300 9,000 68,100 633,330,000
19/11/2020 9,100 0.00 ■■ 0.00 9,100 9,100 8,900 116,600 1,061,060,000
18/11/2020 9,100 0.30 ▲ 3.30 8,800 9,200 8,800 5,900 53,690,000
17/11/2020 8,800 0.30 ▲ 3.41 8,500 8,800 8,400 94,300 829,840,000
16/11/2020 8,500 -0.20 ▼ -2.35 8,700 8,700 8,400 20,530 174,505,000
13/11/2020 8,700 0.10 ▲ 1.15 8,600 8,700 8,500 38,800 337,560,000
12/11/2020 8,600 -0.20 ▼ -2.33 8,800 8,700 8,600 19,500 167,700,000
11/11/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 2,000 17,600,000
10/11/2020 8,800 0.10 ▲ 1.14 8,700 8,800 8,600 2,130 18,744,000
09/11/2020 8,700 0.10 ▲ 1.15 8,600 8,700 8,600 8,500 73,950,000
06/11/2020 8,600 -0.10 ▼ -1.16 8,700 8,800 8,100 102,300 879,780,000
05/11/2020 8,700 -0.10 ▼ -1.15 8,800 8,800 8,600 24,300 211,410,000
04/11/2020 8,800 0.10 ▲ 1.14 8,700 8,800 8,700 5,400 47,520,000
03/11/2020 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 24,100 209,670,000
02/11/2020 8,700 0.10 ▲ 1.15 8,600 8,800 8,600 2,680 23,316,000
30/10/2020 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 16,800 144,480,000
29/10/2020 8,600 0.10 ▲ 1.16 8,500 8,600 8,500 3,600 30,960,000
28/10/2020 8,500 -0.10 ▼ -1.18 8,600 8,600 8,400 35,700 303,450,000
27/10/2020 8,600 -0.10 ▼ -1.16 8,700 8,700 8,600 17,900 153,940,000
26/10/2020 8,700 -0.30 ▼ -3.45 9,000 8,800 8,700 10,900 94,830,000
23/10/2020 9,000 0.30 ▲ 3.33 8,700 9,000 8,700 4,630 41,670,000
22/10/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 12,300 107,010,000
21/10/2020 8,700 -0.30 ▼ -3.45 9,000 9,900 8,500 55,400 481,980,000
20/10/2020 10,500 -0.20 ▼ -1.90 10,700 10,700 10,200 9,240 97,020,000
19/10/2020 10,700 -0.10 ▼ -0.93 10,800 10,800 10,500 34,900 373,430,000
16/10/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,500 41,000 442,800,000
15/10/2020 10,800 -0.30 ▼ -2.78 11,100 11,200 10,700 62,600 676,080,000
14/10/2020 11,100 0.00 ■■ 0.00 11,100 11,300 10,900 7,280 80,808,000
13/10/2020 11,100 -0.60 ▼ -5.41 11,700 11,400 10,900 73,400 814,740,000
12/10/2020 11,700 0.30 ▲ 2.56 11,400 11,800 10,900 24,370 285,129,000
09/10/2020 11,400 1.00 ▲ 8.77 10,400 11,400 10,600 250,000 2,850,000,000
08/10/2020 10,400 0.90 ▲ 8.65 9,500 10,400 9,500 33,550 348,920,000
07/10/2020 9,500 0.40 ▲ 4.21 9,100 9,800 9,100 11,520 109,440,000
06/10/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 10,000 91,000,000
05/10/2020 9,100 0.10 ▲ 1.10 9,000 9,100 8,900 33,600 305,760,000
02/10/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,720 24,480,000
01/10/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 1,130 10,170,000
30/09/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 1,250 11,250,000
29/09/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 820 7,380,000
28/09/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 14,500 130,500,000
25/09/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 10,800 97,200,000
24/09/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 340 3,060,000
23/09/2020 9,000 -0.10 ▼ -1.11 9,100 9,000 9,000 930 8,370,000
22/09/2020 9,100 0.10 ▲ 1.10 9,000 9,100 8,900 3,180 28,938,000
21/09/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 8,200 73,800,000
18/09/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 330 2,970,000
17/09/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 13,100 117,900,000
16/09/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 25,100 225,900,000
15/09/2020 9,000 0.10 ▲ 1.11 8,900 9,000 8,900 42,000 378,000,000
14/09/2020 8,900 0.40 ▲ 4.49 8,500 9,200 8,500 1,790 15,931,000
11/09/2020 8,500 -0.30 ▼ -3.53 8,800 8,800 8,500 5,000 42,500,000
10/09/2020 8,800 -0.20 ▼ -2.27 9,000 8,800 8,800 620 5,456,000
09/09/2020 9,000 -0.30 ▼ -3.33 9,300 9,000 9,000 300 2,700,000
08/09/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
07/09/2020 9,300 0.60 ▲ 6.45 8,700 9,300 9,300 10 93,000
04/09/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 18,100 157,470,000
03/09/2020 8,700 -0.20 ▼ -2.30 8,900 8,800 8,700 6,000 52,200,000
01/09/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
31/08/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 600 5,340,000
28/08/2020 8,900 0.10 ▲ 1.12 8,800 8,900 8,800 8,300 73,870,000
27/08/2020 8,800 -0.10 ▼ -1.14 8,900 8,800 8,800 1,000 8,800,000
26/08/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 250 2,225,000
25/08/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 210 1,869,000
24/08/2020 8,900 0.10 ▲ 1.12 8,800 8,900 8,800 40 356,000
21/08/2020 8,800 -0.10 ▼ -1.14 8,900 8,800 8,700 1,100 9,680,000
20/08/2020 8,900 0.10 ▲ 1.12 8,800 9,000 8,800 8,200 72,980,000
19/08/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,400 12,320,000
18/08/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 470 4,136,000
17/08/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 12,000 105,600,000
14/08/2020 8,800 -0.30 ▼ -3.41 9,100 8,900 8,800 670 5,896,000
13/08/2020 9,100 -0.20 ▼ -2.20 9,300 9,200 9,100 600 5,460,000
12/08/2020 9,300 0.50 ▲ 5.38 8,800 9,300 8,800 6,500 60,450,000
11/08/2020 8,800 -0.20 ▼ -2.27 9,000 9,000 8,800 60 528,000
10/08/2020 9,000 -0.10 ▼ -1.11 9,100 9,000 8,800 360 3,240,000
07/08/2020 9,100 -0.20 ▼ -2.20 9,300 9,100 9,100 2,300 20,930,000
06/08/2020 9,300 -0.10 ▼ -1.08 9,400 9,400 8,800 150 1,395,000
05/08/2020 9,400 0.20 ▲ 2.13 9,200 9,900 9,300 1,770 16,638,000
04/08/2020 9,200 0.00 ■■ 0.00 9,200 9,300 8,800 3,550 32,660,000
03/08/2020 9,200 0.10 ▲ 1.09 9,100 9,200 9,100 12,900 118,680,000
31/07/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 3,000 27,300,000
30/07/2020 9,100 0.30 ▲ 3.30 8,800 9,200 8,600 3,000 27,300,000
29/07/2020 8,800 -0.20 ▼ -2.27 9,000 8,800 8,800 600 5,280,000
28/07/2020 9,000 0.00 ■■ 0.00 9,000 9,400 9,000 1,200 10,800,000
27/07/2020 9,000 -0.20 ▼ -2.22 9,200 9,200 9,000 3,270 29,430,000
24/07/2020 9,200 -1.00 ▼ -10.87 10,200 9,200 9,200 100 920,000
23/07/2020 10,200 0.90 ▲ 8.82 9,300 10,200 9,000 2,100 21,420,000
22/07/2020 9,300 -0.40 ▼ -4.30 9,700 9,300 9,000 5,100 47,430,000
21/07/2020 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
20/07/2020 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
17/07/2020 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
16/07/2020 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
15/07/2020 9,700 0.20 ▲ 2.06 9,500 9,700 9,700 100 970,000
14/07/2020 9,500 -0.20 ▼ -2.11 9,700 9,500 9,500 4,000 38,000,000
13/07/2020 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
10/07/2020 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
09/07/2020 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
08/07/2020 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
07/07/2020 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
06/07/2020 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
03/07/2020 9,700 0.40 ▲ 4.12 9,300 9,900 8,600 400 3,880,000
02/07/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
01/07/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
30/06/2020 9,300 -9.30 ▼ -100.00 9,100 0 0 0 0
29/06/2020 9,300 0.20 ▲ 2.15 9,100 9,300 8,600 30 279,000
26/06/2020 9,100 0.10 ▲ 1.10 9,000 9,100 8,600 800 7,280,000
25/06/2020 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 10 90,000
24/06/2020 8,900 0.30 ▲ 3.37 8,600 8,900 8,900 200 1,780,000
23/06/2020 8,600 0.00 ■■ 0.00 8,600 8,900 8,600 1,100 9,460,000
22/06/2020 8,600 -0.10 ▼ -1.16 8,700 8,600 8,600 3,000 25,800,000
19/06/2020 8,700 0.30 ▲ 3.45 8,400 8,700 8,700 100 870,000
18/06/2020 8,400 -0.90 ▼ -10.71 9,300 8,400 8,400 50 420,000
16/06/2020 9,300 0.70 ▲ 7.53 8,600 9,300 8,700 800 7,440,000
15/06/2020 8,600 -0.10 ▼ -1.16 8,700 8,600 8,200 2,500 21,500,000
12/06/2020 8,700 0.20 ▲ 2.30 8,500 8,700 8,000 60 522,000
11/06/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
10/06/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
09/06/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 300 2,550,000
08/06/2020 8,500 -0.30 ▼ -3.53 8,800 8,500 8,500 1,900 16,150,000
06/06/2020 8,800 -0.50 ▼ -5.68 9,300 8,800 8,500 420 3,696,000
05/06/2020 8,800 -0.50 ▼ -5.68 9,300 8,800 8,500 420 3,696,000
04/06/2020 9,300 0.10 ▲ 1.08 9,200 9,300 8,600 40 372,000
03/06/2020 9,200 0.70 ▲ 7.61 8,500 9,200 9,200 10 92,000
02/06/2020 8,500 -0.80 ▼ -9.41 9,300 8,500 8,500 1,010 8,585,000
29/05/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
28/05/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
27/05/2020 9,300 -0.10 ▼ -1.08 9,400 9,300 9,300 20 186,000
26/05/2020 9,400 0.20 ▲ 2.13 9,200 9,900 9,400 60 564,000
25/05/2020 9,200 0.50 ▲ 5.43 8,700 9,200 8,700 60 552,000
24/05/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 250 2,175,000
22/05/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 250 2,175,000
21/05/2020 8,700 0.20 ▲ 2.30 8,500 8,700 8,700 250 2,175,000
20/05/2020 8,500 0.40 ▲ 4.71 8,100 8,500 8,500 400 3,400,000
19/05/2020 8,100 -0.40 ▼ -4.94 8,500 8,400 8,100 700 5,670,000
18/05/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
17/05/2020 8,500 -0.20 ▼ -2.35 8,700 8,500 8,500 160 1,360,000
15/05/2020 8,500 -0.20 ▼ -2.35 8,700 8,500 8,500 160 1,360,000
14/05/2020 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
11/05/2020 8,700 0.10 ▲ 1.15 8,600 8,700 8,300 420 3,654,000
10/05/2020 8,700 0.10 ▲ 1.15 8,600 8,700 8,300 420 3,654,000
08/05/2020 8,700 0.10 ▲ 1.15 8,600 8,700 8,300 420 3,654,000
07/05/2020 8,600 0.20 ▲ 2.33 8,400 8,600 8,600 10 86,000
06/05/2020 8,400 0.30 ▲ 3.57 8,100 8,800 8,200 1,220 10,248,000
05/05/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
04/05/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 380 3,078,000
29/04/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
28/04/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 500 4,050,000
27/04/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 70 567,000
24/04/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
23/04/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 130 1,053,000
22/04/2020 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 220 1,782,000
21/04/2020 8,000 -0.20 ▼ -2.50 8,200 8,000 8,000 100 800,000
20/04/2020 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
19/04/2020 8,200 -0.10 ▼ -1.22 8,300 8,200 8,200 10 82,000
17/04/2020 8,200 -0.10 ▼ -1.22 8,300 8,200 8,200 10 82,000
16/04/2020 8,300 0.20 ▲ 2.41 8,100 8,300 8,300 10 83,000
15/04/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 30 243,000
14/04/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
13/04/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 20 162,000
12/04/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 10 81,000
10/04/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 10 81,000
09/04/2020 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 10 81,000
08/04/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
07/04/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 240 1,920,000
06/04/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 940 7,520,000
05/04/2020 8,000 0.10 ▲ 1.25 7,900 8,000 8,000 20 160,000
03/04/2020 8,000 0.10 ▲ 1.25 7,900 8,000 8,000 20 160,000
02/04/2020 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 10 79,000
01/04/2020 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 10 79,000
31/03/2020 8,000 -0.50 ▼ -6.25 8,500 8,000 8,000 310 2,480,000
30/03/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
27/03/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
26/03/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
25/03/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
24/03/2020 8,500 0.20 ▲ 2.35 8,300 8,500 8,000 80 680,000
23/03/2020 8,300 -0.20 ▼ -2.41 8,500 8,400 8,300 200 1,660,000
22/03/2020 8,500 -0.20 ▼ -2.35 8,700 8,500 8,500 200 1,700,000
20/03/2020 8,500 -0.20 ▼ -2.35 8,700 8,500 8,500 200 1,700,000
19/03/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 250 2,175,000
18/03/2020 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
17/03/2020 8,700 -0.20 ▼ -2.30 8,900 8,700 8,300 120 1,044,000
16/03/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
13/03/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
12/03/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
11/03/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
09/03/2020 8,900 -0.30 ▼ -3.37 9,200 8,900 8,500 160 1,424,000
06/03/2020 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
05/03/2020 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
03/03/2020 9,200 0.20 ▲ 2.17 9,000 9,200 9,200 10 92,000
02/03/2020 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 10 90,000
27/02/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
25/02/2020 8,900 0.10 ▲ 1.12 8,800 8,900 8,900 100 890,000
24/02/2020 8,800 -0.20 ▼ -2.27 9,000 8,800 8,400 60 528,000
21/02/2020 9,000 0.10 ▲ 1.11 8,900 9,000 8,600 2,100 18,900,000
20/02/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
19/02/2020 8,900 -0.10 ▼ -1.12 9,000 8,900 8,600 20 178,000
18/02/2020 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 20 180,000
17/02/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
14/02/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
13/02/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
12/02/2020 8,900 0.10 ▲ 1.12 8,800 8,900 8,900 10 89,000
11/02/2020 8,800 -0.10 ▼ -1.14 8,900 8,800 8,800 10 88,000
10/02/2020 8,900 0.20 ▲ 2.25 8,700 8,900 8,900 10 89,000
09/02/2020 8,700 -0.20 ▼ -2.30 8,900 8,800 8,500 670 5,829,000
07/02/2020 8,700 -0.20 ▼ -2.30 8,900 8,800 8,500 670 5,829,000
06/02/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,400 820 7,298,000
05/02/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,400 260 2,314,000
04/02/2020 8,900 0.60 ▲ 6.74 8,300 8,900 7,500 20 178,000
03/02/2020 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 620 5,146,000
02/02/2020 8,300 -0.30 ▼ -3.61 8,600 8,300 7,800 1,030 8,549,000
31/01/2020 8,300 -0.30 ▼ -3.61 8,600 8,300 7,800 1,030 8,549,000
30/01/2020 8,600 -0.30 ▼ -3.49 8,900 8,600 8,600 170 1,462,000
29/01/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 1,120 9,968,000
28/01/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 1,120 9,968,000
27/01/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 1,120 9,968,000
26/01/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 1,120 9,968,000
24/01/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 1,120 9,968,000
23/01/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 1,120 9,968,000
22/01/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 1,120 9,968,000
21/01/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
20/01/2020 8,900 -0.30 ▼ -3.37 9,200 8,900 8,400 200 1,780,000
17/01/2020 9,200 0.60 ▲ 6.52 8,600 9,200 7,900 4,200 38,640,000
16/01/2020 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
15/01/2020 8,600 -0.10 ▼ -1.16 8,700 8,600 8,300 2,100 18,060,000
13/01/2020 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
09/01/2020 8,700 0.30 ▲ 3.45 8,400 8,700 8,700 100 870,000
08/01/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,000 8,400,000
06/01/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 7,200 60,480,000
03/01/2020 8,400 -0.70 ▼ -8.33 9,100 8,400 8,400 10 84,000
02/01/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 560 5,096,000
31/12/2019 9,100 0.30 ▲ 3.30 8,800 9,100 8,600 7,200 65,520,000
30/12/2019 8,800 0.20 ▲ 2.27 8,600 8,800 8,600 60 528,000
27/12/2019 8,600 0.50 ▲ 5.81 8,100 8,600 8,100 1,600 13,760,000
26/12/2019 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 900 7,290,000
25/12/2019 8,100 -0.60 ▼ -7.41 8,700 8,100 8,100 20 162,000
24/12/2019 8,700 0.60 ▲ 6.90 8,100 8,700 8,500 400 3,480,000
23/12/2019 8,100 0.10 ▲ 1.23 8,000 8,100 8,000 70 567,000
20/12/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 510 4,080,000
19/12/2019 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 4,900 39,200,000
18/12/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
17/12/2019 8,000 -0.20 ▼ -2.50 8,200 8,000 7,800 830 6,640,000
16/12/2019 8,200 0.00 ■■ 0.00 8,200 8,200 7,700 60,200 493,640,000
13/12/2019 8,200 0.00 ■■ 0.00 8,200 8,200 7,700 3,870 31,734,000
12/12/2019 8,200 0.40 ▲ 4.88 7,800 8,200 7,700 30,200 247,640,000
11/12/2019 7,800 -0.50 ▼ -6.41 8,300 7,900 7,800 25,000 195,000,000
10/12/2019 8,300 0.00 ■■ 0.00 8,300 8,300 7,800 2,010 16,683,000
09/12/2019 8,300 0.30 ▲ 3.61 8,000 8,300 7,800 14,200 117,860,000
06/12/2019 8,000 -0.50 ▼ -6.25 8,500 8,000 8,000 400 3,200,000
05/12/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 250 2,125,000
04/12/2019 8,500 0.50 ▲ 5.88 8,000 8,500 8,000 6,500 55,250,000
03/12/2019 8,000 -0.50 ▼ -6.25 8,500 8,000 8,000 4,000 32,000,000
02/12/2019 8,500 0.20 ▲ 2.35 8,300 8,500 8,000 4,200 35,700,000
29/11/2019 8,300 0.30 ▲ 3.61 8,000 8,300 8,300 1,400 11,620,000
28/11/2019 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 7,100 56,800,000
27/11/2019 8,000 -0.50 ▼ -6.25 8,500 8,100 8,000 5,000 40,000,000
26/11/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
25/11/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
22/11/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
21/11/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
20/11/2019 8,500 0.30 ▲ 3.53 8,200 8,500 8,000 210 1,785,000
19/11/2019 8,200 -0.10 ▼ -1.22 8,300 8,300 8,200 2,400 19,680,000
18/11/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,300 10,790,000
15/11/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10 83,000
14/11/2019 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
13/11/2019 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
12/11/2019 8,300 -0.30 ▼ -3.61 8,600 8,300 8,300 300 2,490,000
11/11/2019 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
08/11/2019 8,600 0.30 ▲ 3.49 8,300 8,600 8,600 30 258,000
07/11/2019 8,300 -0.40 ▼ -4.82 8,700 8,600 7,900 400 3,320,000
06/11/2019 8,700 0.10 ▲ 1.15 8,600 8,700 8,700 10 87,000
05/11/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 5,800 49,880,000
04/11/2019 8,600 0.20 ▲ 2.33 8,400 8,600 8,400 2,100 18,060,000
01/11/2019 8,400 -0.10 ▼ -1.19 8,500 8,400 8,400 3,100 26,040,000
31/10/2019 8,500 0.20 ▲ 2.35 8,300 8,500 8,500 200 1,700,000
30/10/2019 8,300 -0.40 ▼ -4.82 8,700 8,300 8,300 1,400 11,620,000
29/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
28/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
25/10/2019 8,700 -0.10 ▼ -1.15 8,800 8,700 8,700 4,500 39,150,000
24/10/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 360 3,168,000
23/10/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 7,300 64,240,000
22/10/2019 8,800 0.10 ▲ 1.14 8,700 8,800 7,900 600 5,280,000
21/10/2019 8,700 -0.20 ▼ -2.30 8,900 8,800 8,500 1,200 10,440,000
18/10/2019 8,900 0.10 ▲ 1.12 8,800 8,900 8,900 10 89,000
17/10/2019 8,800 0.30 ▲ 3.41 8,500 8,800 8,800 100 880,000
16/10/2019 8,500 0.00 ■■ 0.00 8,500 8,900 8,500 120 1,020,000
15/10/2019 8,500 -0.50 ▼ -5.88 9,000 8,700 8,500 1,900 16,150,000
14/10/2019 9,000 0.10 ▲ 1.11 8,900 9,000 8,700 4,700 42,300,000
11/10/2019 8,900 0.20 ▲ 2.25 8,700 9,000 8,700 3,000 26,700,000
10/10/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 430 3,741,000
09/10/2019 8,700 0.10 ▲ 1.15 8,600 9,000 8,600 10,200 88,740,000
08/10/2019 8,600 -0.20 ▼ -2.33 8,800 8,800 8,600 8,000 68,800,000
07/10/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 1,000 8,800,000
04/10/2019 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
03/10/2019 8,800 0.30 ▲ 3.41 8,500 8,800 8,800 600 5,280,000
02/10/2019 8,500 -0.50 ▼ -5.88 9,000 8,900 8,500 4,500 38,250,000
01/10/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 100 900,000
30/09/2019 9,000 0.30 ▲ 3.33 8,700 9,000 7,900 40 360,000
27/09/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 6,900 60,030,000
26/09/2019 8,700 -0.10 ▼ -1.15 8,800 8,900 8,100 14,000 121,800,000
25/09/2019 8,800 0.20 ▲ 2.27 8,600 8,800 8,500 2,030 17,864,000
24/09/2019 8,600 0.10 ▲ 1.16 8,500 8,800 8,600 1,200 10,320,000
23/09/2019 8,500 -0.10 ▼ -1.18 8,600 8,600 8,500 680 5,780,000
20/09/2019 8,600 0.10 ▲ 1.16 8,500 8,600 8,500 3,520 30,272,000
19/09/2019 8,500 0.30 ▲ 3.53 8,200 8,500 8,400 950 8,075,000
18/09/2019 8,200 -0.20 ▼ -2.44 8,400 8,200 8,100 4,700 38,540,000
17/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,100 930 7,812,000
16/09/2019 8,400 -0.10 ▼ -1.19 8,500 8,500 8,200 500 4,200,000
13/09/2019 8,500 -0.10 ▼ -1.18 8,600 8,500 8,000 4,100 34,850,000
12/09/2019 8,600 0.10 ▲ 1.16 8,500 8,600 8,500 6,000 51,600,000
11/09/2019 8,500 0.30 ▲ 3.53 8,200 8,500 8,100 390 3,315,000
10/09/2019 8,200 -0.60 ▼ -7.32 8,800 8,500 8,200 120 984,000
09/09/2019 8,800 0.80 ▲ 9.09 8,000 8,800 8,000 11,700 102,960,000
06/09/2019 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 13,200 105,600,000
05/09/2019 8,000 -0.30 ▼ -3.75 8,300 8,600 8,000 1,530 12,240,000
04/09/2019 9,800 -0.20 ▼ -2.04 10,000 9,900 9,800 1,080 10,584,000
03/09/2019 10,000 0.20 ▲ 2.00 9,800 10,400 9,900 5,430 54,300,000
30/08/2019 9,800 0.10 ▲ 1.02 9,700 9,800 9,600 1,840 18,032,000
29/08/2019 9,700 -0.10 ▼ -1.03 9,800 9,800 9,400 670 6,499,000
28/08/2019 9,800 0.00 ■■ 0.00 9,800 9,900 9,100 450 4,410,000
27/08/2019 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 190 1,862,000
26/08/2019 9,800 0.40 ▲ 4.08 9,400 9,900 9,100 1,200 11,760,000
23/08/2019 9,400 0.20 ▲ 2.13 9,200 9,500 9,100 180 1,692,000
22/08/2019 9,200 -0.20 ▼ -2.17 9,400 9,200 8,700 210 1,932,000
21/08/2019 9,400 0.70 ▲ 7.45 8,700 9,400 8,800 510 4,794,000
20/08/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,070 9,309,000
19/08/2019 8,700 -0.50 ▼ -5.75 9,200 8,700 8,700 10 87,000
16/08/2019 9,200 0.30 ▲ 3.26 8,900 9,200 8,900 50 460,000
15/08/2019 8,900 -0.10 ▼ -1.12 9,000 8,900 8,500 510 4,539,000
14/08/2019 9,000 0.50 ▲ 5.56 8,500 9,000 8,500 80 720,000
13/08/2019 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 400 3,400,000
09/08/2019 8,500 0.10 ▲ 1.18 8,400 8,500 8,500 300 2,550,000
08/08/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 450 3,780,000
07/08/2019 8,400 -0.20 ▼ -2.38 8,600 8,400 8,400 10 84,000
05/08/2019 8,600 -0.40 ▼ -4.65 9,000 8,700 8,600 520 4,472,000
02/08/2019 9,000 0.10 ▲ 1.11 8,900 9,000 8,900 200 1,800,000
01/08/2019 8,900 0.20 ▲ 2.25 8,700 8,900 8,800 100 890,000
31/07/2019 8,700 -0.20 ▼ -2.30 8,900 8,700 8,300 350 3,045,000
29/07/2019 8,900 0.30 ▲ 3.37 8,600 9,000 8,700 530 4,717,000
26/07/2019 8,600 0.10 ▲ 1.16 8,500 8,700 8,500 1,030 8,858,000
25/07/2019 8,500 0.10 ▲ 1.18 8,400 8,500 8,400 150 1,275,000
24/07/2019 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 850 7,140,000
23/07/2019 8,400 0.20 ▲ 2.38 8,200 8,500 8,200 900 7,560,000
22/07/2019 8,200 -0.20 ▼ -2.44 8,400 8,400 8,200 220 1,804,000
19/07/2019 8,400 -0.10 ▼ -1.19 8,500 8,400 8,400 60 504,000
17/07/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 170 1,445,000
16/07/2019 8,500 0.10 ▲ 1.18 8,400 8,500 8,300 480 4,080,000
15/07/2019 8,400 -0.10 ▼ -1.19 8,500 8,400 8,400 110 924,000
12/07/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 180 1,530,000
08/07/2019 8,500 -0.10 ▼ -1.18 8,600 8,500 8,500 500 4,250,000
04/07/2019 8,600 0.30 ▲ 3.49 8,300 8,600 8,600 10 86,000
02/07/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 30 249,000
27/06/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,210 10,043,000
26/06/2019 8,300 -0.40 ▼ -4.82 8,700 8,600 8,300 200 1,660,000
24/06/2019 8,700 0.30 ▲ 3.45 8,400 8,700 8,200 1,160 10,092,000
21/06/2019 8,400 -0.30 ▼ -3.57 8,700 8,400 8,100 30 252,000
20/06/2019 8,700 -0.60 ▼ -6.90 9,300 8,700 8,700 10 87,000
19/06/2019 9,300 0.80 ▲ 8.60 8,500 9,300 9,300 10 93,000
18/06/2019 9,300 0.80 ▲ 8.60 8,500 9,300 9,300 10 93,000
17/06/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
16/06/2019 8,500 -0.10 ▼ -1.18 8,600 8,500 7,800 2,000 17,000,000
14/06/2019 8,500 -0.10 ▼ -1.18 8,600 8,500 7,800 2,000 17,000,000
13/06/2019 8,600 0.40 ▲ 4.65 8,200 8,600 8,600 10 86,000
11/06/2019 8,600 0.40 ▲ 4.65 8,200 8,600 8,200 260 2,236,000
10/06/2019 8,200 -0.40 ▼ -4.88 8,600 8,200 8,200 30 246,000
06/06/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,000 600 5,160,000
05/06/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,000 600 5,160,000
04/06/2019 8,600 0.20 ▲ 2.33 8,400 8,600 8,100 40 344,000
03/06/2019 8,400 -0.10 ▼ -1.19 8,500 8,500 8,200 70 588,000
31/05/2019 8,500 -0.10 ▼ -1.18 8,600 9,200 8,500 350 2,975,000
30/05/2019 8,500 -0.10 ▼ -1.18 8,600 9,200 8,500 350 2,975,000
29/05/2019 8,600 0.50 ▲ 5.81 8,100 8,600 8,600 240 2,064,000
28/05/2019 8,100 0.00 ■■ 0.00 8,100 8,500 8,100 210 1,701,000
27/05/2019 8,100 -0.40 ▼ -4.94 8,500 8,200 8,100 110 891,000
26/05/2019 8,500 0.10 ▲ 1.18 8,400 8,500 8,500 10 85,000
24/05/2019 8,500 0.10 ▲ 1.18 8,400 8,500 8,500 10 85,000
22/05/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 10 84,000
21/05/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 10 84,000
20/05/2019 8,400 0.20 ▲ 2.38 8,200 8,400 8,400 20 168,000
19/05/2019 8,200 -0.50 ▼ -6.10 8,700 8,200 8,200 30 246,000
17/05/2019 8,200 -0.50 ▼ -6.10 8,700 8,200 8,200 30 246,000
16/05/2019 8,700 0.40 ▲ 4.60 8,300 8,700 8,500 200 1,740,000
15/05/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 200 1,660,000
14/05/2019 8,300 0.10 ▲ 1.20 8,200 8,300 8,200 320 2,656,000
13/05/2019 8,200 -0.10 ▼ -1.22 8,300 8,200 8,200 400 3,280,000
12/05/2019 8,300 -0.10 ▼ -1.20 8,400 8,300 8,300 20 166,000
10/05/2019 8,300 -0.10 ▼ -1.20 8,400 8,300 8,300 20 166,000
09/05/2019 8,400 -0.10 ▼ -1.19 8,500 8,400 8,100 70 588,000
08/05/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 170 1,445,000
07/05/2019 8,500 0.20 ▲ 2.35 8,300 8,500 8,100 380 3,230,000
06/05/2019 8,300 0.30 ▲ 3.61 8,000 8,300 7,900 490 4,067,000
05/05/2019 8,000 -0.60 ▼ -7.50 8,600 8,600 8,000 170 1,360,000
03/05/2019 8,000 -0.60 ▼ -7.50 8,600 8,600 8,000 170 1,360,000
02/05/2019 8,600 0.10 ▲ 1.16 8,500 8,600 8,100 280 2,408,000
26/04/2019 8,500 0.40 ▲ 4.71 8,100 8,900 8,100 1,340 11,390,000
25/04/2019 8,500 0.40 ▲ 4.71 8,100 8,900 8,100 1,340 11,390,000
24/04/2019 8,100 -0.60 ▼ -7.41 8,700 8,100 8,100 700 5,670,000
23/04/2019 8,700 0.50 ▲ 5.75 8,200 8,700 8,400 590 5,133,000
22/04/2019 8,700 0.50 ▲ 5.75 8,200 8,700 8,400 590 5,133,000
21/04/2019 8,200 0.10 ▲ 1.22 8,100 8,300 8,200 60 492,000
19/04/2019 8,200 0.10 ▲ 1.22 8,100 8,300 8,200 60 492,000
18/04/2019 8,100 0.10 ▲ 1.23 8,000 8,200 8,000 2,030 16,443,000
17/04/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 150 1,200,000
16/04/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 170 1,360,000
15/04/2019 8,000 0.20 ▲ 2.50 7,800 8,000 7,900 120 960,000
14/04/2019 8,000 0.20 ▲ 2.50 7,800 8,000 7,900 120 960,000
12/04/2019 8,000 0.20 ▲ 2.50 7,800 8,000 7,900 120 960,000
11/04/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 200 1,560,000
10/04/2019 7,800 0.30 ▲ 3.85 7,500 7,800 7,500 1,020 7,956,000
09/04/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 250 1,875,000
08/04/2019 7,500 -0.40 ▼ -5.33 7,900 7,500 7,500 1,500 11,250,000
07/04/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 440 3,476,000
05/04/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 440 3,476,000
04/04/2019 7,800 0.10 ▲ 1.28 7,700 7,800 7,600 990 7,722,000
03/04/2019 7,700 0.20 ▲ 2.60 7,500 8,100 7,600 490 3,773,000
02/04/2019 7,500 0.10 ▲ 1.33 7,400 7,600 7,500 120 900,000
01/04/2019 7,400 0.10 ▲ 1.35 7,300 7,700 7,300 2,340 17,316,000
29/03/2019 7,300 0.00 ■■ 0.00 7,300 7,500 7,200 840 6,132,000
28/03/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 240 1,752,000
26/03/2019 7,300 -0.20 ▼ -2.74 7,500 7,300 7,100 130 949,000
25/03/2019 7,500 0.20 ▲ 2.67 7,300 7,500 7,500 110 825,000
20/03/2019 7,300 -0.20 ▼ -2.74 7,500 7,300 7,300 240 1,752,000
19/03/2019 7,500 0.20 ▲ 2.67 7,300 7,500 7,500 100 750,000
18/03/2019 7,300 0.00 ■■ 0.00 7,300 7,600 7,300 1,050 7,665,000
15/03/2019 7,300 -0.20 ▼ -2.74 7,500 7,300 7,300 40 292,000
14/03/2019 7,500 0.20 ▲ 2.67 7,300 7,500 7,500 100 750,000
11/03/2019 7,300 -0.60 ▼ -8.22 7,900 7,700 7,300 160 1,168,000
07/03/2019 7,300 -0.50 ▼ -6.85 7,800 7,300 7,300 30 219,000
06/03/2019 7,200 -0.80 ▼ -11.11 8,000 8,000 7,200 1,150 8,280,000
05/03/2019 8,000 0.50 ▲ 6.25 7,500 8,000 7,700 110 880,000
04/03/2019 7,500 -0.20 ▼ -2.67 7,700 7,500 7,500 10 75,000
01/03/2019 7,700 -0.10 ▼ -1.30 7,800 7,700 7,300 30 231,000
27/02/2019 7,800 0.20 ▲ 2.56 7,600 7,800 7,300 190 1,482,000
26/02/2019 7,600 -0.40 ▼ -5.26 8,000 7,800 7,600 30 228,000
19/02/2019 7,700 -0.10 ▼ -1.30 7,800 7,700 7,700 220 1,694,000
18/02/2019 7,800 -0.40 ▼ -5.13 8,200 7,800 7,800 20 156,000
14/02/2019 8,200 0.40 ▲ 4.88 7,800 8,200 7,800 20 164,000
12/02/2019 8,000 0.10 ▲ 1.25 7,900 8,000 8,000 300 2,400,000
11/02/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,300 1,560 12,324,000
25/01/2019 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 10 79,000
23/01/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 20,000 160,000,000
21/01/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 70,000 560,000,000
02/01/2019 8,600 -0.30 ▼ -3.49 8,900 8,600 8,300 2,100 18,060,000
28/12/2018 8,900 0.40 ▲ 4.49 8,500 8,900 8,500 8,900 79,210,000
27/12/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,100 1,900 16,150,000
26/12/2018 8,500 -0.40 ▼ -4.71 8,900 8,500 8,200 1,100 9,350,000
25/12/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
24/12/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
21/12/2018 8,900 0.00 ■■ 0.00 8,900 9,000 8,200 500 4,450,000
20/12/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,200 1,400 12,460,000
19/12/2018 8,900 -0.20 ▼ -2.25 9,100 8,900 8,200 500 4,450,000
18/12/2018 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
17/12/2018 9,100 0.30 ▲ 3.30 8,800 9,100 8,200 300 2,730,000
14/12/2018 8,800 0.20 ▲ 2.27 8,600 8,900 8,800 4,000 35,200,000
13/12/2018 8,600 -0.40 ▼ -4.65 9,000 8,700 8,600 1,100 9,460,000
12/12/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
11/12/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
10/12/2018 9,000 0.50 ▲ 5.56 8,500 9,000 8,100 1,100 9,900,000
07/12/2018 8,500 -0.70 ▼ -8.24 9,200 9,800 8,500 500 4,250,000
06/12/2018 9,200 0.70 ▲ 7.61 8,500 9,200 9,200 100 920,000
05/12/2018 8,500 -0.40 ▼ -4.71 8,900 8,500 8,500 300 2,550,000
04/12/2018 8,900 -0.50 ▼ -5.62 9,400 10,200 8,500 15,600 138,840,000
03/12/2018 9,400 0.30 ▲ 3.19 9,100 9,400 9,400 100 940,000
30/11/2018 9,100 0.20 ▲ 2.20 8,900 9,100 8,100 300 2,730,000
29/11/2018 8,900 -0.60 ▼ -6.74 9,500 10,200 8,600 1,900 16,910,000
28/11/2018 9,500 0.70 ▲ 7.37 8,800 9,500 9,500 100 950,000
27/11/2018 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
26/11/2018 8,800 0.40 ▲ 4.55 8,400 8,800 7,900 1,800 15,840,000
23/11/2018 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
22/11/2018 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
21/11/2018 8,400 -0.10 ▼ -1.19 8,500 8,400 7,900 400 3,360,000
20/11/2018 8,500 0.00 ■■ 0.00 8,500 8,500 7,900 1,300 11,050,000
19/11/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 300 2,550,000
16/11/2018 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
15/11/2018 8,500 -0.50 ▼ -5.88 9,000 8,500 8,400 200 1,700,000
14/11/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
13/11/2018 9,000 0.50 ▲ 5.56 8,500 9,300 8,300 12,000 108,000,000
12/11/2018 8,500 0.70 ▲ 8.24 7,800 8,500 8,500 200 1,700,000
09/11/2018 7,800 -0.80 ▼ -10.26 8,600 9,100 7,800 7,400 57,720,000
08/11/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
07/11/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
06/11/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
05/11/2018 8,600 -0.20 ▼ -2.33 8,800 8,700 8,600 5,400 46,440,000
02/11/2018 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
01/11/2018 8,800 0.40 ▲ 4.55 8,400 8,800 8,000 200 1,760,000
31/10/2018 8,400 -0.40 ▼ -4.76 8,800 9,000 8,100 500 4,200,000
30/10/2018 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,300 20,240,000
29/10/2018 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 100 880,000
26/10/2018 8,800 -0.30 ▼ -3.41 9,100 8,900 8,300 800 7,040,000
25/10/2018 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
24/10/2018 9,100 0.40 ▲ 4.40 8,700 9,100 9,100 200 1,820,000
23/10/2018 8,700 -0.70 ▼ -8.05 9,400 8,700 8,700 300 2,610,000
22/10/2018 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
19/10/2018 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
18/10/2018 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
17/10/2018 9,400 -0.20 ▼ -2.13 9,600 9,400 8,700 300 2,820,000
16/10/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
15/10/2018 9,600 0.20 ▲ 2.08 9,400 9,600 8,800 400 3,840,000
12/10/2018 9,400 0.60 ▲ 6.38 8,800 9,400 9,400 100 940,000
11/10/2018 8,800 -0.70 ▼ -7.95 9,500 8,800 8,800 500 4,400,000
10/10/2018 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
09/10/2018 9,500 -0.20 ▼ -2.11 9,700 9,600 9,500 200 1,900,000
08/10/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
05/10/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
04/10/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,100 3,600 34,920,000
03/10/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,200 300 2,910,000
02/10/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 100 970,000
01/10/2018 9,700 -0.10 ▼ -1.03 9,800 10,000 9,700 2,400 23,280,000
28/09/2018 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
27/09/2018 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 800 7,840,000
26/09/2018 9,800 0.30 ▲ 3.06 9,500 9,800 9,800 1,000 9,800,000
25/09/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,500 23,750,000
24/09/2018 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
21/09/2018 9,500 -0.20 ▼ -2.11 9,700 9,800 9,500 1,800 17,100,000
20/09/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
19/09/2018 9,700 0.10 ▲ 1.03 9,600 10,100 9,600 2,000 19,400,000
18/09/2018 9,600 -0.60 ▼ -6.25 10,200 9,600 9,500 500 4,800,000
17/09/2018 10,200 0.00 ■■ 0.00 10,200 10,200 9,500 2,600 26,520,000
14/09/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
13/09/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
12/09/2018 10,200 -0.90 ▼ -8.82 11,100 10,200 10,000 5,700 58,140,000
11/09/2018 11,100 -11.10 ▼ -100.00 11,100 0 0 0 0
10/09/2018 11,100 -11.10 ▼ -100.00 11,100 0 0 0 0
07/09/2018 11,100 -0.10 ▼ -0.90 11,200 11,100 11,100 100 1,110,000
06/09/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
05/09/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
04/09/2018 11,200 1.00 ▲ 8.93 10,200 11,200 11,200 100 1,120,000
31/08/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
30/08/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
29/08/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
28/08/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
27/08/2018 10,200 0.00 ■■ 0.00 10,200 10,200 9,500 500 5,100,000
24/08/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
23/08/2018 10,200 -1.00 ▼ -9.80 11,200 10,200 10,200 200 2,040,000
22/08/2018 11,200 0.00 ■■ 0.00 11,200 11,200 10,100 200 2,240,000
21/08/2018 11,200 0.20 ▲ 1.79 11,000 11,200 10,000 1,100 12,320,000
20/08/2018 11,000 -0.20 ▼ -1.82 11,200 11,000 10,100 1,500 16,500,000
17/08/2018 11,200 -1.20 ▼ -10.71 12,400 11,200 11,200 100 1,120,000
16/08/2018 12,400 -12.40 ▼ -100.00 12,400 0 0 0 0
15/08/2018 12,400 -12.40 ▼ -100.00 12,400 0 0 0 0
14/08/2018 12,400 1.00 ▲ 8.06 11,400 12,400 12,200 300 3,720,000
13/08/2018 11,400 0.60 ▲ 5.26 10,800 11,400 11,200 400 4,560,000
10/08/2018 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
09/08/2018 10,800 0.90 ▲ 8.33 9,900 10,800 10,800 100 1,080,000
08/08/2018 11,100 0.10 ▲ 0.90 11,000 11,100 11,000 900 9,990,000
07/08/2018 11,000 0.20 ▲ 1.82 10,800 11,000 11,000 2,600 28,600,000
06/08/2018 10,800 -0.20 ▼ -1.85 11,000 11,000 10,800 500 5,400,000
03/08/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
02/08/2018 11,000 -0.10 ▼ -0.91 11,100 11,100 11,000 7,400 81,400,000
01/08/2018 11,100 0.00 ■■ 0.00 11,100 11,100 11,000 5,200 57,720,000
31/07/2018 11,100 0.00 ■■ 0.00 11,100 11,100 11,000 2,100 23,310,000
30/07/2018 11,100 -11.10 ▼ -100.00 11,100 0 0 0 0
27/07/2018 11,100 0.10 ▲ 0.90 11,000 11,200 11,100 3,100 34,410,000
26/07/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
25/07/2018 11,000 0.10 ▲ 0.91 10,900 11,300 11,000 2,400 26,400,000
24/07/2018 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
23/07/2018 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
20/07/2018 10,900 0.20 ▲ 1.83 10,700 10,900 10,700 9,600 104,640,000
19/07/2018 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 8,200 87,740,000
18/07/2018 10,700 -0.20 ▼ -1.87 10,900 10,900 10,700 3,000 32,100,000
17/07/2018 10,900 -0.10 ▼ -0.92 11,000 10,900 10,900 200 2,180,000
16/07/2018 11,000 -0.60 ▼ -5.45 11,600 11,000 10,500 6,800 74,800,000
13/07/2018 11,600 0.80 ▲ 6.90 10,800 11,600 11,600 100 1,160,000
12/07/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,200 12,960,000
11/07/2018 10,800 -1.00 ▼ -9.26 11,800 11,100 10,800 3,900 42,120,000
10/07/2018 11,800 -11.80 ▼ -100.00 11,800 0 0 0 0
09/07/2018 11,800 -0.50 ▼ -4.24 12,300 12,000 11,500 1,400 16,520,000
06/07/2018 12,300 -0.90 ▼ -7.32 13,200 12,300 12,000 300 3,690,000
05/07/2018 13,200 -1.40 ▼ -10.61 14,600 13,200 13,200 300 3,960,000
04/07/2018 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
03/07/2018 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
29/06/2018 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
28/06/2018 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
27/06/2018 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
26/06/2018 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
25/06/2018 14,600 1.30 ▲ 8.90 13,300 14,600 14,600 500 7,300,000
22/06/2018 13,300 -13.30 ▼ -100.00 13,300 0 0 0 0
21/06/2018 13,300 -13.30 ▼ -100.00 13,300 0 0 0 0
20/06/2018 13,300 -13.30 ▼ -100.00 13,300 0 0 0 0
19/06/2018 13,300 1.10 ▲ 8.27 12,200 13,300 13,300 500 6,650,000
18/06/2018 12,200 -12.20 ▼ -100.00 12,200 0 0 0 0
15/06/2018 12,200 0.20 ▲ 1.64 12,000 12,200 11,500 600 7,320,000
14/06/2018 12,500 1.10 ▲ 8.80 11,400 12,500 11,500 2,000 25,000,000
13/06/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
12/06/2018 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 600 6,840,000
11/06/2018 11,400 -0.20 ▼ -1.75 11,600 11,400 11,400 600 6,840,000
08/06/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 300 3,480,000
07/06/2018 11,600 -11.60 ▼ -100.00 11,600 0 0 0 0
06/06/2018 11,600 -11.60 ▼ -100.00 11,600 0 0 0 0
05/06/2018 11,600 -0.70 ▼ -6.03 12,300 12,400 11,600 900 10,440,000
04/06/2018 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
01/06/2018 12,300 -0.20 ▼ -1.63 12,500 12,300 11,600 2,700 33,210,000
31/05/2018 12,500 0.50 ▲ 4.00 12,000 12,500 12,500 100 1,250,000
30/05/2018 12,000 1.00 ▲ 8.33 11,000 12,000 12,000 300 3,600,000
29/05/2018 11,000 0.60 ▲ 5.45 10,400 11,400 10,000 2,600 28,600,000
28/05/2018 10,400 -1.10 ▼ -10.58 11,500 11,500 10,400 10,000 104,000,000
25/05/2018 11,500 -0.80 ▼ -6.96 12,300 12,000 11,500 2,000 23,000,000
24/05/2018 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 10,900 134,070,000
23/05/2018 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
22/05/2018 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 2,000 24,600,000
21/05/2018 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 1,000 12,300,000
18/05/2018 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
17/05/2018 12,300 -0.40 ▼ -3.25 12,700 12,500 12,300 1,000 12,300,000
16/05/2018 12,700 0.30 ▲ 2.36 12,400 12,700 12,000 2,000 25,400,000
15/05/2018 12,400 -12.40 ▼ -100.00 12,400 0 0 0 0
14/05/2018 12,400 -0.60 ▼ -4.84 13,000 12,400 12,400 3,500 43,400,000
11/05/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 800 10,400,000
10/05/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
09/05/2018 13,000 0.00 ■■ 0.00 13,000 13,000 12,200 2,100 27,300,000
08/05/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 500 6,500,000
07/05/2018 13,000 0.00 ■■ 0.00 13,000 13,700 13,000 1,200 15,600,000
04/05/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
03/05/2018 13,000 -0.70 ▼ -5.38 13,700 13,000 12,400 4,600 59,800,000
02/05/2018 13,700 0.20 ▲ 1.46 13,500 13,700 12,500 300 4,110,000
27/04/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
26/04/2018 13,500 -0.40 ▼ -2.96 13,900 13,700 13,400 4,100 55,350,000
24/04/2018 13,900 -13.90 ▼ -100.00 13,900 0 0 0 0
23/04/2018 13,900 0.10 ▲ 0.72 13,800 13,900 13,900 1,000 13,900,000
20/04/2018 13,800 0.20 ▲ 1.45 13,600 13,800 13,500 500 6,900,000
19/04/2018 13,600 -0.30 ▼ -2.21 13,900 13,600 13,200 200 2,720,000
18/04/2018 13,900 0.50 ▲ 3.60 13,400 13,900 13,900 2,300 31,970,000
13/04/2018 13,500 0.20 ▲ 1.48 13,300 13,500 12,900 3,000 40,500,000
12/04/2018 13,300 -0.20 ▼ -1.50 13,500 13,500 12,300 22,200 295,260,000
11/04/2018 13,500 -0.50 ▼ -3.70 14,000 14,000 13,500 2,300 31,050,000
10/04/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,000 28,000,000
09/04/2018 14,000 0.50 ▲ 3.57 13,500 14,000 14,000 600 8,400,000
06/04/2018 13,500 -0.90 ▼ -6.67 14,400 13,500 13,500 3,400 45,900,000
05/04/2018 14,400 0.00 ■■ 0.00 14,400 14,400 13,500 3,200 46,080,000
04/04/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
03/04/2018 14,400 0.50 ▲ 3.47 13,900 14,400 13,300 1,100 15,840,000
02/04/2018 13,900 0.40 ▲ 2.88 13,500 14,600 13,300 3,400 47,260,000
30/03/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 5,100 68,850,000
29/03/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 20,600 278,100,000
28/03/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
27/03/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,000 20,500 276,750,000
26/03/2018 13,500 -0.70 ▼ -5.19 14,200 13,600 13,500 7,100 95,850,000
23/03/2018 14,200 -0.80 ▼ -5.63 15,000 14,200 14,000 1,200 17,040,000
22/03/2018 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
21/03/2018 15,000 0.00 ■■ 0.00 15,000 15,500 14,500 6,500 97,500,000
20/03/2018 15,000 0.90 ▲ 6.00 14,100 15,500 14,500 5,600 84,000,000
19/03/2018 14,100 0.60 ▲ 4.26 13,500 14,100 13,500 4,500 63,450,000
16/03/2018 13,500 0.20 ▲ 1.48 13,300 13,500 13,300 2,600 35,100,000
15/03/2018 13,300 0.10 ▲ 0.75 13,200 13,300 13,000 700 9,310,000
14/03/2018 13,200 -0.10 ▼ -0.76 13,300 13,400 13,000 2,000 26,400,000
13/03/2018 13,300 0.30 ▲ 2.26 13,000 13,400 13,000 2,500 33,250,000
12/03/2018 13,000 -0.50 ▼ -3.85 13,500 13,500 13,000 5,200 67,600,000
09/03/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 300 4,050,000
08/03/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,200 16,200,000
07/03/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,400 32,400,000
06/03/2018 13,500 0.00 ■■ 0.00 13,500 14,000 12,500 78,900 1,065,150,000
05/03/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 31,000 418,500,000
02/03/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
01/03/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,000 1,500 20,250,000
28/02/2018 13,500 -0.10 ▼ -0.74 13,600 13,600 13,500 1,800 24,300,000
27/02/2018 13,600 -0.90 ▼ -6.62 14,500 13,800 13,400 6,700 91,120,000
26/02/2018 14,500 -0.10 ▼ -0.69 14,600 14,600 14,500 5,000 72,500,000
23/02/2018 13,500 -0.90 ▼ -6.67 14,400 13,800 13,200 3,600 48,600,000
22/02/2018 14,400 -0.30 ▼ -2.08 14,700 14,400 13,800 600 8,640,000
21/02/2018 14,700 0.20 ▲ 1.36 14,500 14,700 14,600 2,500 36,750,000
13/02/2018 14,500 -0.20 ▼ -1.38 14,700 14,700 13,700 4,700 68,150,000
12/02/2018 14,700 -0.20 ▼ -1.36 14,900 14,700 13,500 15,100 221,970,000
09/02/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
08/02/2018 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 2,600 38,740,000
07/02/2018 14,900 0.20 ▲ 1.34 14,700 14,900 14,900 100 1,490,000
06/02/2018 14,700 -0.20 ▼ -1.36 14,900 14,800 13,500 2,400 35,280,000
05/02/2018 14,900 -0.20 ▼ -1.34 15,100 14,900 13,600 1,100 16,390,000
02/02/2018 15,100 -15.10 ▼ -100.00 15,100 0 0 0 0
01/02/2018 15,100 1.10 ▲ 7.28 14,000 15,100 14,000 12,100 182,710,000
31/01/2018 14,000 0.00 ■■ 0.00 14,000 14,000 12,600 2,300 32,200,000
30/01/2018 14,000 -0.30 ▼ -2.14 14,300 14,300 13,900 4,500 63,000,000
29/01/2018 14,300 -1.40 ▼ -9.79 15,700 14,900 14,300 1,600 22,880,000
26/01/2018 15,700 0.30 ▲ 1.91 15,400 16,600 15,000 16,200 254,340,000
25/01/2018 17,400 0.30 ▲ 1.72 17,100 17,400 16,600 21,200 368,880,000
24/01/2018 17,100 -0.20 ▼ -1.17 16,900 18,000 17,000 19,900 340,290,000
23/01/2018 17,300 0.40 ▲ 2.31 16,900 17,500 16,600 16,700 288,910,000
22/01/2018 16,900 0.70 ▲ 4.14 16,200 17,000 16,300 20,200 341,380,000
19/01/2018 16,200 1.40 ▲ 8.64 14,800 16,200 15,500 11,300 183,060,000
18/01/2018 14,800 -1.40 ▼ -9.46 16,200 15,500 14,700 8,900 131,720,000
17/01/2018 16,200 1.20 ▲ 7.41 15,000 16,200 15,500 2,900 46,980,000
16/01/2018 15,000 0.60 ▲ 4.00 14,400 15,300 14,400 11,200 168,000,000
15/01/2018 14,400 0.40 ▲ 2.78 14,000 14,400 14,000 4,100 59,040,000
12/01/2018 14,000 -0.30 ▼ -2.14 14,300 14,000 13,500 5,300 74,200,000
11/01/2018 14,300 0.20 ▲ 1.40 14,100 14,300 13,700 1,300 18,590,000
10/01/2018 14,100 0.10 ▲ 0.71 14,000 14,100 13,700 1,300 18,330,000
09/01/2018 14,000 -0.30 ▼ -2.14 14,300 14,000 13,700 2,000 28,000,000
08/01/2018 14,300 -0.20 ▼ -1.40 14,500 14,300 13,500 900 12,870,000
05/01/2018 14,500 0.00 ■■ 0.00 14,500 14,500 13,200 5,100 73,950,000
04/01/2018 14,500 -0.30 ▼ -2.07 14,800 14,500 14,500 300 4,350,000
03/01/2018 14,800 0.70 ▲ 4.73 14,100 14,800 13,000 3,200 47,360,000
02/01/2018 14,100 -0.10 ▼ -0.71 14,200 14,100 13,700 600 8,460,000
29/12/2017 14,200 -0.10 ▼ -0.70 14,300 14,200 13,700 500 7,100,000
28/12/2017 14,300 0.10 ▲ 0.70 14,200 14,300 13,700 400 5,720,000
27/12/2017 14,200 -0.10 ▼ -0.70 14,300 14,200 13,700 400 5,680,000
26/12/2017 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
25/12/2017 14,300 -0.10 ▼ -0.70 14,400 14,300 13,800 900 12,870,000
22/12/2017 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
21/12/2017 14,400 0.00 ■■ 0.00 14,400 14,400 13,800 1,100 15,840,000
20/12/2017 14,400 0.40 ▲ 2.78 14,000 14,400 13,600 300 4,320,000
19/12/2017 14,000 -0.90 ▼ -6.43 14,900 14,500 14,000 1,100 15,400,000
18/12/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 2,000 29,800,000
15/12/2017 15,300 1.30 ▲ 8.50 14,000 15,300 14,100 3,000 45,900,000
14/12/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 900 12,600,000
13/12/2017 14,400 0.80 ▲ 5.56 13,600 14,400 14,400 200 2,880,000
12/12/2017 14,100 -0.90 ▼ -6.38 15,000 14,100 14,100 100 1,410,000
11/12/2017 15,000 -0.50 ▼ -3.23 14,500 15,200 14,100 8,000 120,000,000
08/12/2017 15,500 0.50 ▲ 3.33 15,000 15,500 14,500 3,200 49,600,000
07/12/2017 15,000 0.00 ■■ 0.00 13,600 15,000 13,600 710 10,650,000
06/12/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
05/12/2017 15,000 -0.40 ▼ -2.60 15,000 15,000 14,700 4,860 72,900,000
04/12/2017 15,400 -0.10 ▼ -0.65 14,600 15,500 14,600 5,220 80,388,000
01/12/2017 15,500 0.00 ■■ 0.00 15,100 15,500 15,000 5,710 88,505,000
30/11/2017 15,500 0.00 ■■ 0.00 14,500 15,500 14,100 5,800 89,900,000
29/11/2017 15,500 0.00 ■■ 0.00 14,700 15,500 14,500 5,710 88,505,000
28/11/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2,000 31,000,000
27/11/2017 15,500 0.00 ■■ 0.00 15,400 15,800 15,400 2,350 36,425,000
24/11/2017 15,500 0.50 ▲ 3.33 15,000 15,500 15,000 7,900 122,450,000
23/11/2017 15,000 -0.50 ▼ -3.23 15,500 15,500 15,000 3,700 55,500,000
22/11/2017 15,500 -0.10 ▼ -0.64 15,500 15,500 15,500 448 6,944,000
21/11/2017 15,600 -0.40 ▼ -2.50 15,900 15,900 15,600 1,100 17,160,000
20/11/2017 16,000 -0.20 ▼ -1.23 15,000 16,400 15,000 6,700 107,200,000
17/11/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
16/11/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 10 162,000
15/11/2017 16,200 -0.10 ▼ -0.61 16,100 16,200 16,100 4,000 64,800,000
14/11/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
13/11/2017 16,300 -0.60 ▼ -3.55 16,300 16,300 16,300 100 1,630,000
10/11/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 30 507,000
09/11/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
08/11/2017 16,900 0.80 ▲ 4.97 16,900 16,900 16,900 100 1,690,000
07/11/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
06/11/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
03/11/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
02/11/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
01/11/2017 16,100 0.00 ■■ 0.00 15,500 16,100 15,500 630 10,143,000
31/10/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
30/10/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
27/10/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 1,000 16,100,000
26/10/2017 16,100 -0.30 ▼ -1.83 16,100 16,100 16,100 500 8,050,000
25/10/2017 16,400 -0.10 ▼ -0.61 14,900 16,400 14,900 200 3,280,000
24/10/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
23/10/2017 16,500 -0.60 ▼ -3.51 16,000 16,500 16,000 600 9,900,000
20/10/2017 17,100 1.10 ▲ 6.88 17,100 17,100 17,100 100 1,710,000
19/10/2017 16,000 0.50 ▲ 3.23 16,000 16,300 16,000 1,900 30,400,000
18/10/2017 15,500 -0.90 ▼ -5.49 15,500 15,500 15,500 1,300 20,150,000
17/10/2017 16,400 0.00 ■■ 0.00 14,800 16,400 14,800 1,200 19,680,000
16/10/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
13/10/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
12/10/2017 16,400 0.50 ▲ 3.14 15,900 16,400 15,900 2,700 44,280,000
11/10/2017 15,900 -0.10 ▼ -0.62 16,000 16,000 15,700 1,700 27,030,000
10/10/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 700 11,200,000
09/10/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,872 29,952,000
06/10/2017 16,000 -0.30 ▼ -1.84 15,500 16,000 15,500 1,900 30,400,000
05/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
04/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
03/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
02/10/2017 16,300 -0.30 ▼ -1.81 16,300 16,300 16,300 400 6,520,000
29/09/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
28/09/2017 16,600 -0.20 ▼ -1.19 16,000 16,600 16,000 700 11,620,000
27/09/2017 16,800 -0.10 ▼ -0.59 16,000 16,800 16,000 600 10,080,000
26/09/2017 16,900 0.00 ■■ 0.00 16,600 16,900 16,600 300 5,070,000
25/09/2017 16,900 0.00 ■■ 0.00 16,000 16,900 15,300 800 13,520,000
22/09/2017 16,900 -0.10 ▼ -0.59 16,400 16,900 15,500 4,800 81,120,000
21/09/2017 17,000 0.00 ■■ 0.00 16,400 17,000 16,400 900 15,300,000
20/09/2017 17,000 0.20 ▲ 1.19 17,000 17,000 17,000 100 1,700,000
19/09/2017 16,800 0.00 ■■ 0.00 16,400 16,800 16,400 3,900 65,520,000
18/09/2017 16,800 -0.30 ▼ -1.75 16,600 16,800 16,600 1,900 31,920,000
15/09/2017 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
14/09/2017 17,100 0.00 ■■ 0.00 16,600 17,100 16,600 200 3,420,000
13/09/2017 17,100 0.00 ■■ 0.00 17,200 17,200 16,400 2,670 45,657,000
12/09/2017 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 1,300 22,230,000
11/09/2017 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
08/09/2017 17,100 0.10 ▲ 0.59 17,100 17,100 16,800 2,600 44,460,000
07/09/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 20 340,000
06/09/2017 17,000 -0.20 ▼ -1.16 17,200 17,200 17,000 5,900 100,300,000
05/09/2017 17,200 0.00 ■■ 0.00 17,100 17,200 17,100 6,900 118,680,000
01/09/2017 17,200 0.00 ■■ 0.00 17,200 17,200 16,900 4,200 72,240,000
31/08/2017 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 10 172,000
30/08/2017 17,200 0.00 ■■ 0.00 17,200 17,300 17,000 14,350 246,820,000
29/08/2017 17,200 -0.30 ▼ -1.71 17,400 17,400 17,100 1,450 24,940,000
28/08/2017 17,500 0.40 ▲ 2.34 17,100 17,500 17,000 12,820 224,350,000
25/08/2017 17,100 0.00 ■■ 0.00 17,000 17,100 17,000 7,640 130,644,000
24/08/2017 17,100 0.10 ▲ 0.59 17,000 17,100 16,800 2,860 48,906,000
23/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,400 40,800,000
22/08/2017 17,000 0.00 ■■ 0.00 17,600 17,600 17,000 4,340 73,780,000
21/08/2017 17,000 -0.20 ▼ -1.16 17,400 18,000 17,000 9,060 154,020,000
18/08/2017 17,200 0.20 ▲ 1.18 16,000 17,200 15,800 37,660 647,752,000
17/08/2017 17,000 0.10 ▲ 0.59 16,500 17,100 16,500 20,100 341,700,000
16/08/2017 16,900 0.00 ■■ 0.00 16,000 17,000 16,000 8,800 148,720,000
15/08/2017 16,900 0.00 ■■ 0.00 16,000 16,900 16,000 1,000 16,900,000
14/08/2017 16,900 0.00 ■■ 0.00 17,000 17,000 15,900 2,500 42,250,000
11/08/2017 16,900 -0.10 ▼ -0.59 15,300 17,000 15,300 1,100 18,590,000
10/08/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
09/08/2017 17,000 -0.20 ▼ -1.16 16,100 17,000 15,800 700 11,900,000
08/08/2017 17,200 0.00 ■■ 0.00 17,200 17,200 16,000 3,300 56,760,000
07/08/2017 17,200 0.60 ▲ 3.61 16,000 17,200 16,000 6,250 107,500,000
04/08/2017 16,600 -0.40 ▼ -2.35 16,000 16,800 16,000 4,100 68,060,000
03/08/2017 17,000 0.10 ▲ 0.59 17,300 17,300 16,000 1,292 21,964,000
02/08/2017 16,900 -0.30 ▼ -1.74 16,200 16,900 16,000 4,800 81,120,000
01/08/2017 17,200 -0.60 ▼ -3.37 18,000 18,000 16,100 5,810 99,932,000
31/07/2017 17,800 -1.40 ▼ -7.29 17,700 17,900 17,300 7,050 125,490,000
28/07/2017 19,200 1.60 ▲ 9.09 17,500 19,300 16,900 11,220 215,424,000
27/07/2017 17,600 1.50 ▲ 9.32 16,100 17,600 16,100 8,120 142,912,000
26/07/2017 16,100 0.00 ■■ 0.00 16,000 16,500 16,000 8,648 139,232,800
25/07/2017 16,100 -0.40 ▼ -2.42 16,200 16,900 16,100 5,400 86,940,000
24/07/2017 16,500 -0.70 ▼ -4.07 17,500 18,000 16,500 4,205 69,382,500
21/07/2017 17,200 0.70 ▲ 4.24 16,200 17,900 16,000 22,150 380,980,000
20/07/2017 16,500 -0.40 ▼ -2.37 16,700 16,700 16,200 17,114 282,381,000
19/07/2017 16,900 -0.10 ▼ -0.59 17,000 17,600 16,600 6,210 104,949,000
18/07/2017 17,000 0.20 ▲ 1.19 17,000 18,000 17,000 1,840 31,280,000
17/07/2017 16,800 -0.60 ▼ -3.45 17,000 17,000 16,500 9,600 161,280,000
14/07/2017 17,400 0.20 ▲ 1.16 17,000 17,400 16,400 12,700 220,980,000
13/07/2017 17,200 -0.70 ▼ -3.91 17,000 17,900 17,000 8,500 146,200,000
12/07/2017 17,900 0.40 ▲ 2.29 17,500 17,900 17,200 7,000 125,300,000
11/07/2017 17,500 -0.50 ▼ -2.78 18,000 18,000 17,500 700 12,250,000
10/07/2017 18,000 0.00 ■■ 0.00 18,000 18,000 17,500 1,100 19,800,000
07/07/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
06/07/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
05/07/2017 18,000 0.00 ■■ 0.00 17,800 18,000 17,800 2,110 37,980,000
04/07/2017 18,000 -0.40 ▼ -2.17 18,800 18,800 16,700 15,900 286,200,000
03/07/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
30/06/2017 18,400 -0.40 ▼ -2.13 18,100 18,400 18,100 11,400 209,760,000
29/06/2017 18,800 0.40 ▲ 2.17 18,800 18,800 18,800 100 1,880,000
28/06/2017 18,400 -0.10 ▼ -0.54 18,400 18,400 18,400 2,800 51,520,000
27/06/2017 18,500 -0.40 ▼ -2.12 18,300 18,500 18,300 1,600 29,600,000
26/06/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
23/06/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
22/06/2017 18,900 0.10 ▲ 0.53 18,900 18,900 17,100 14,900 281,610,000
21/06/2017 18,800 0.00 ■■ 0.00 18,500 18,800 18,500 6,800 127,840,000
20/06/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,500 1,500 28,200,000
19/06/2017 18,800 -0.10 ▼ -0.53 18,800 18,800 18,500 12,800 240,640,000
16/06/2017 18,900 0.00 ■■ 0.00 18,400 18,900 18,400 3,500 66,150,000
15/06/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,400 2,000 37,800,000
14/06/2017 18,900 -0.10 ▼ -0.53 18,900 18,900 18,900 2,000 37,800,000
13/06/2017 19,000 0.00 ■■ 0.00 18,500 19,000 18,500 900 17,100,000
12/06/2017 19,000 0.10 ▲ 0.53 19,000 19,000 19,000 200 3,800,000
09/06/2017 18,900 -0.10 ▼ -0.53 18,900 19,000 18,500 4,800 90,720,000
08/06/2017 19,000 0.00 ■■ 0.00 19,000 19,000 18,300 800 15,200,000
07/06/2017 19,000 -0.10 ▼ -0.52 19,000 19,000 18,900 3,242 61,598,000
06/06/2017 19,100 0.10 ▲ 0.53 19,800 19,800 17,800 5,165 98,651,500
05/06/2017 19,000 -0.10 ▼ -0.52 18,900 19,000 18,100 8,900 169,100,000
02/06/2017 19,100 0.00 ■■ 0.00 19,100 19,100 18,500 5,503 105,107,300
01/06/2017 19,100 0.00 ■■ 0.00 19,200 19,200 19,000 6,300 120,330,000
31/05/2017 19,100 0.10 ▲ 0.53 19,000 19,200 18,800 34,800 664,680,000
30/05/2017 19,000 0.00 ■■ 0.00 18,500 19,000 18,000 12,800 243,200,000
29/05/2017 19,000 0.20 ▲ 1.06 18,600 19,000 18,500 2,900 55,100,000
26/05/2017 18,800 0.00 ■■ 0.00 18,500 18,800 18,500 11,200 210,560,000
25/05/2017 18,800 -0.20 ▼ -1.05 18,500 19,000 18,400 12,700 238,760,000
24/05/2017 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 1,100 20,900,000
23/05/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
22/05/2017 19,000 0.00 ■■ 0.00 18,500 19,000 18,500 400 7,600,000
19/05/2017 19,000 0.00 ■■ 0.00 18,400 19,000 18,400 9,600 182,400,000
18/05/2017 19,000 -0.20 ▼ -1.04 18,300 19,000 18,300 500 9,500,000
17/05/2017 19,200 1.00 ▲ 5.49 18,200 19,400 18,200 16,000 307,200,000
16/05/2017 18,200 -0.50 ▼ -2.67 18,200 18,300 18,200 5,920 107,744,000
15/05/2017 18,700 0.00 ■■ 0.00 18,500 18,700 18,300 2,525 47,217,500
09/05/2017 18,500 -0.20 ▼ -1.07 18,700 18,700 17,900 30,100 556,850,000
08/05/2017 18,700 0.00 ■■ 0.00 18,700 18,700 17,700 4,013 75,043,100
05/05/2017 18,700 -0.60 ▼ -3.11 19,000 19,000 18,000 7,415 138,660,500
04/05/2017 19,300 0.10 ▲ 0.52 19,500 19,500 18,500 33,990 656,007,000
03/05/2017 19,200 -1.30 ▼ -6.34 20,200 20,200 18,500 33,300 639,360,000
28/04/2017 20,500 -0.50 ▼ -2.38 20,500 21,800 20,200 4,500 92,250,000
27/04/2017 21,000 0.20 ▲ 0.96 20,700 21,000 20,700 300 6,300,000
26/04/2017 20,800 -0.50 ▼ -2.35 21,000 21,000 20,100 3,900 81,120,000
25/04/2017 21,300 -0.20 ▼ -0.93 21,100 21,500 20,800 7,000 149,100,000
24/04/2017 21,500 -0.20 ▼ -0.92 21,500 21,600 21,200 9,000 193,500,000
21/04/2017 21,700 0.10 ▲ 0.46 21,500 21,700 21,500 10,500 227,850,000
20/04/2017 21,600 0.10 ▲ 0.47 21,500 22,000 21,200 7,400 159,840,000
19/04/2017 21,500 -0.10 ▼ -0.46 22,100 22,100 21,100 8,200 176,300,000
18/04/2017 21,600 0.00 ■■ 0.00 22,000 22,000 21,500 11,400 246,240,000
17/04/2017 21,600 -0.80 ▼ -3.57 22,000 22,300 21,600 5,100 110,160,000
14/04/2017 22,400 0.00 ■■ 0.00 22,400 22,500 21,500 7,042 157,740,800
13/04/2017 22,400 0.40 ▲ 1.82 21,900 22,500 21,600 19,900 445,760,000
12/04/2017 22,000 1.20 ▲ 5.77 21,000 22,100 21,000 22,600 497,200,000
11/04/2017 20,800 -1.20 ▼ -5.45 20,700 22,200 19,900 28,000 582,400,000
10/04/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
07/04/2017 22,000 0.10 ▲ 0.46 21,000 22,000 21,000 4,222 92,884,000
05/04/2017 21,900 -0.40 ▼ -1.79 22,100 22,100 21,500 3,900 85,410,000
04/04/2017 22,300 0.20 ▲ 0.90 22,100 22,500 22,000 11,100 247,530,000
03/04/2017 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 200 4,420,000
31/03/2017 22,100 0.10 ▲ 0.45 22,000 22,500 21,100 15,322 338,616,200
30/03/2017 22,000 0.50 ▲ 2.33 21,500 22,000 21,500 40,300 886,600,000
29/03/2017 21,500 0.10 ▲ 0.47 21,900 21,900 21,200 2,600 55,900,000
28/03/2017 21,400 -0.60 ▼ -2.73 21,800 22,000 21,400 6,900 147,660,000
27/03/2017 22,000 -0.40 ▼ -1.79 21,700 22,000 21,700 1,500 33,000,000
24/03/2017 22,400 -0.10 ▼ -0.44 22,400 22,500 21,700 13,800 309,120,000
23/03/2017 22,500 -0.10 ▼ -0.44 22,500 22,500 22,200 5,040 113,400,000
22/03/2017 22,600 0.00 ■■ 0.00 22,600 23,000 22,000 12,765 288,489,000
21/03/2017 22,600 -0.10 ▼ -0.44 22,700 22,700 22,200 25,155 568,503,000
20/03/2017 22,700 -0.20 ▼ -0.87 22,800 22,800 22,500 25,400 576,580,000
17/03/2017 22,900 0.00 ■■ 0.00 22,900 23,900 22,500 15,100 345,790,000
16/03/2017 22,900 -0.30 ▼ -1.29 23,400 23,400 22,800 60,450 1,384,305,000
15/03/2017 23,200 0.50 ▲ 2.20 22,700 23,500 22,700 51,000 1,183,200,000
14/03/2017 22,700 0.10 ▲ 0.44 22,500 23,000 22,400 38,500 873,950,000
13/03/2017 22,600 0.90 ▲ 4.15 21,300 22,600 21,300 30,800 696,080,000
10/03/2017 21,700 0.30 ▲ 1.40 21,500 21,700 21,400 18,489 401,211,300
09/03/2017 21,400 0.30 ▲ 1.42 21,200 21,800 21,000 33,300 712,620,000
08/03/2017 21,100 -0.50 ▼ -2.31 21,000 21,300 21,000 16,100 339,710,000
07/03/2017 21,600 -0.30 ▼ -1.37 22,200 22,200 20,700 24,650 532,440,000
06/03/2017 21,900 -2.10 ▼ -8.75 23,200 23,200 21,200 41,579 910,580,100
03/03/2017 24,000 -0.20 ▼ -0.83 24,200 24,200 24,000 11,400 273,600,000
02/03/2017 24,200 0.20 ▲ 0.83 24,000 24,200 24,000 4,500 108,900,000
01/03/2017 24,000 0.00 ■■ 0.00 24,300 24,300 24,000 6,139 147,336,000
28/02/2017 24,000 -0.70 ▼ -2.83 24,700 24,700 24,000 11,200 268,800,000
27/02/2017 24,700 0.40 ▲ 1.65 24,200 24,900 24,000 21,400 528,580,000
24/02/2017 24,300 -0.20 ▼ -0.82 24,500 25,000 24,000 38,300 930,690,000
23/02/2017 24,500 1.00 ▲ 4.26 23,500 24,500 23,500 49,835 1,220,957,500
22/02/2017 23,500 -0.20 ▼ -0.84 24,000 24,100 23,200 25,300 594,550,000
21/02/2017 23,700 1.30 ▲ 5.80 22,500 23,900 22,500 22,400 530,880,000
20/02/2017 22,400 1.50 ▲ 7.18 20,900 22,400 20,900 30,900 692,160,000
17/02/2017 20,900 0.00 ■■ 0.00 20,900 20,900 20,700 8,900 186,010,000
16/02/2017 20,900 0.10 ▲ 0.48 20,900 20,900 20,500 7,405 154,764,500
15/02/2017 20,800 -0.20 ▼ -0.95 20,800 20,900 20,500 13,600 282,880,000
14/02/2017 21,000 0.00 ■■ 0.00 21,000 21,000 20,700 5,500 115,500,000
13/02/2017 21,000 -0.50 ▼ -2.33 21,200 21,200 21,000 10,305 216,405,000
10/02/2017 21,500 0.00 ■■ 0.00 21,600 21,600 21,500 10,100 217,150,000
09/02/2017 21,500 0.30 ▲ 1.42 21,000 21,700 21,000 9,720 208,980,000
08/02/2017 21,200 -0.90 ▼ -4.07 22,000 22,000 21,200 22,470 476,364,000
07/02/2017 22,100 -0.60 ▼ -2.64 21,800 22,600 21,400 24,200 534,820,000
06/02/2017 22,700 -0.30 ▼ -1.30 23,000 23,000 21,800 10,700 242,890,000
03/02/2017 23,000 0.00 ■■ 0.00 22,000 23,000 22,000 12,680 291,640,000
02/02/2017 23,000 0.30 ▲ 1.32 22,700 23,000 22,700 6,000 138,000,000
25/01/2017 22,700 0.10 ▲ 0.44 23,400 23,400 22,600 900 20,430,000
24/01/2017 22,600 0.50 ▲ 2.26 21,800 22,600 21,800 6,400 144,640,000
23/01/2017 22,100 -0.90 ▼ -3.91 22,600 22,600 22,000 2,600 57,460,000
20/01/2017 23,000 0.00 ■■ 0.00 22,600 23,000 22,000 7,600 174,800,000
19/01/2017 23,000 -0.10 ▼ -0.43 23,100 23,100 23,000 2,100 48,300,000
18/01/2017 23,100 0.00 ■■ 0.00 23,100 23,500 20,800 7,500 173,250,000
17/01/2017 23,100 -0.60 ▼ -2.53 23,200 23,200 22,800 10,900 251,790,000
16/01/2017 23,700 0.10 ▲ 0.42 23,600 23,700 23,400 3,200 75,840,000
13/01/2017 23,600 0.00 ■■ 0.00 23,500 23,600 22,300 7,000 165,200,000
12/01/2017 23,600 -0.40 ▼ -1.67 23,500 23,700 23,300 20,800 490,880,000
11/01/2017 24,000 1.10 ▲ 4.80 22,900 24,000 22,900 8,500 204,000,000
10/01/2017 22,900 1.00 ▲ 4.57 22,900 23,900 22,500 28,460 651,734,000
09/01/2017 21,900 1.00 ▲ 4.78 20,500 21,900 20,500 7,039 154,154,100
06/01/2017 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 1,000 20,900,000
05/01/2017 20,900 0.00 ■■ 0.00 21,200 21,200 20,700 9,500 198,550,000
04/01/2017 20,900 -0.40 ▼ -1.88 20,900 21,300 20,500 8,300 173,470,000
03/01/2017 21,300 -0.60 ▼ -2.74 21,300 21,300 20,500 4,739 100,940,700
30/12/2016 21,900 0.60 ▲ 2.82 20,900 21,900 20,700 5,400 118,260,000
29/12/2016 21,300 0.40 ▲ 1.91 20,700 21,300 20,500 3,600 76,680,000
28/12/2016 20,900 -0.50 ▼ -2.34 20,000 20,900 19,800 3,849 80,444,100
27/12/2016 21,400 0.70 ▲ 3.38 20,500 21,400 20,000 3,000 64,200,000
26/12/2016 20,700 -0.20 ▼ -0.96 20,700 20,700 20,700 1,400 28,980,000
23/12/2016 20,900 -0.60 ▼ -2.79 20,800 20,900 20,700 6,600 137,940,000
22/12/2016 21,500 -0.10 ▼ -0.46 21,600 21,600 21,200 11,600 249,400,000
21/12/2016 21,600 -0.20 ▼ -0.92 21,600 21,600 21,000 9,200 198,720,000
20/12/2016 21,800 0.00 ■■ 0.00 21,500 21,800 21,400 1,240 27,032,000
19/12/2016 21,800 0.10 ▲ 0.46 21,700 21,800 21,300 18,710 407,878,000
16/12/2016 21,700 0.00 ■■ 0.00 21,700 21,700 21,600 4,100 88,970,000
15/12/2016 21,700 -0.10 ▼ -0.46 21,700 21,700 21,200 1,500 32,550,000
14/12/2016 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 6 130,800
13/12/2016 21,800 0.80 ▲ 3.81 21,200 21,800 21,200 3,200 69,760,000
12/12/2016 21,000 -0.90 ▼ -4.11 21,000 21,000 21,000 5,100 107,100,000
09/12/2016 21,900 -0.10 ▼ -0.45 21,500 21,900 21,500 1,700 37,230,000
08/12/2016 22,000 1.00 ▲ 4.76 21,000 22,000 21,000 3,800 83,600,000
07/12/2016 21,000 0.70 ▲ 3.45 21,200 21,200 21,000 4,040 84,840,000
06/12/2016 20,300 -1.60 ▼ -7.31 21,300 21,300 20,300 8,800 178,640,000
05/12/2016 21,900 0.00 ■■ 0.00 21,600 21,900 21,300 5,100 111,690,000
02/12/2016 21,900 0.00 ■■ 0.00 21,500 22,000 21,300 7,800 170,820,000
01/12/2016 21,900 -0.10 ▼ -0.45 22,000 22,100 21,100 20,320 445,008,000
30/11/2016 22,000 -0.10 ▼ -0.45 22,100 22,100 22,000 6,900 151,800,000
29/11/2016 22,100 0.00 ■■ 0.00 22,100 22,100 22,000 2,519 55,669,900
28/11/2016 22,100 -0.40 ▼ -1.78 22,500 22,500 22,100 4,700 103,870,000
25/11/2016 22,500 -0.10 ▼ -0.44 22,500 22,500 22,200 2,772 62,370,000
24/11/2016 22,600 0.00 ■■ 0.00 22,400 22,800 22,400 10,200 230,520,000
23/11/2016 22,600 0.20 ▲ 0.89 22,200 23,000 22,200 1,100 24,860,000
22/11/2016 22,400 -0.10 ▼ -0.44 22,500 22,500 22,400 6,611 148,086,400
21/11/2016 22,500 -0.10 ▼ -0.44 22,400 22,900 22,400 7,400 166,500,000
18/11/2016 22,600 -0.10 ▼ -0.44 22,500 22,600 22,000 3,700 83,620,000
17/11/2016 22,700 0.00 ■■ 0.00 22,700 22,700 22,000 1,900 43,130,000
16/11/2016 22,700 0.10 ▲ 0.44 22,600 22,900 22,600 15,300 347,310,000
15/11/2016 22,600 -0.30 ▼ -1.31 23,000 23,000 22,500 6,300 142,380,000
14/11/2016 22,900 -0.20 ▼ -0.87 22,500 23,000 22,500 9,915 227,053,500
11/11/2016 23,100 -0.40 ▼ -1.70 23,600 23,700 23,100 1,600 36,960,000
10/11/2016 23,500 1.70 ▲ 7.80 22,500 23,500 22,500 3,600 84,600,000
09/11/2016 21,800 -2.00 ▼ -8.40 23,500 23,500 21,800 16,400 357,520,000
08/11/2016 23,800 -0.20 ▼ -0.83 23,700 24,000 23,700 1,000 23,800,000
07/11/2016 24,000 0.20 ▲ 0.84 24,000 24,000 24,000 500 12,000,000
04/11/2016 23,800 -0.60 ▼ -2.46 23,900 24,300 23,800 8,400 199,920,000
03/11/2016 24,400 0.00 ■■ 0.00 23,700 24,400 23,700 1,100 26,840,000
02/11/2016 24,400 1.70 ▲ 7.49 23,500 24,800 23,500 13,400 326,960,000
01/11/2016 22,700 -2.30 ▼ -9.20 25,000 25,500 22,700 43,100 978,370,000
31/10/2016 25,000 -1.40 ▼ -5.30 25,700 27,000 24,900 32,400 810,000,000
28/10/2016 26,400 0.00 ■■ 0.00 26,000 26,400 26,000 600 15,840,000
27/10/2016 26,400 0.10 ▲ 0.38 25,500 26,400 25,500 1,100 29,040,000
26/10/2016 26,300 1.30 ▲ 5.20 26,000 26,500 26,000 2,500 65,750,000
25/10/2016 25,000 0.00 ■■ 0.00 25,900 25,900 25,000 11,900 297,500,000
24/10/2016 25,000 -1.00 ▼ -3.85 25,200 25,200 24,900 25,000 625,000,000
21/10/2016 26,000 -1.00 ▼ -3.70 27,000 27,000 26,000 4,100 106,600,000
20/10/2016 27,000 0.00 ■■ 0.00 27,400 27,400 27,000 2,000 54,000,000
19/10/2016 27,000 0.90 ▲ 3.45 26,100 27,000 26,000 4,200 113,400,000
18/10/2016 26,100 0.00 ■■ 0.00 26,200 26,500 26,100 9,300 242,730,000
17/10/2016 26,100 -0.80 ▼ -2.97 26,500 26,500 26,100 9,200 240,120,000
14/10/2016 26,900 0.00 ■■ 0.00 26,700 27,000 26,700 2,300 61,870,000
13/10/2016 26,900 0.00 ■■ 0.00 27,000 27,000 26,900 1,000 26,900,000
12/10/2016 26,900 0.20 ▲ 0.75 26,800 26,900 26,800 300 8,070,000
11/10/2016 26,700 -0.60 ▼ -2.20 27,300 27,300 26,600 10,400 277,680,000
10/10/2016 27,300 1.20 ▲ 4.60 26,700 27,500 26,700 7,700 210,210,000
07/10/2016 26,100 0.10 ▲ 0.38 26,000 26,700 26,000 1,600 41,760,000
06/10/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 12,700 330,200,000
05/10/2016 26,000 -1.00 ▼ -3.70 27,100 27,100 26,000 18,400 478,400,000
04/10/2016 27,000 0.00 ■■ 0.00 26,900 27,000 26,000 16,600 448,200,000
03/10/2016 27,000 0.00 ■■ 0.00 27,300 27,400 26,900 11,900 321,300,000
30/09/2016 27,000 -1.00 ▼ -3.57 27,800 27,800 27,000 9,310 251,370,000
29/09/2016 28,000 1.50 ▲ 5.66 26,400 28,000 26,400 15,500 434,000,000
28/09/2016 26,500 0.40 ▲ 1.53 26,100 26,700 26,100 5,830 154,495,000
27/09/2016 26,100 0.10 ▲ 0.38 26,000 26,100 26,000 2,900 75,690,000
26/09/2016 26,000 -0.20 ▼ -0.76 26,100 26,100 26,000 3,900 101,400,000
23/09/2016 26,200 -0.30 ▼ -1.13 26,300 26,400 26,200 1,935 50,697,000
22/09/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,400 3,400 90,100,000
21/09/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 7,800 206,700,000
20/09/2016 26,500 0.10 ▲ 0.38 26,500 27,000 26,000 7,600 201,400,000
19/09/2016 26,400 0.00 ■■ 0.00 26,900 26,900 26,400 1,200 31,680,000
16/09/2016 26,400 -0.40 ▼ -1.49 27,000 27,000 26,400 10,000 264,000,000
15/09/2016 26,800 -0.20 ▼ -0.74 27,000 27,000 26,800 7,100 190,280,000
14/09/2016 27,000 -0.40 ▼ -1.46 27,200 27,200 27,000 5,410 146,070,000
13/09/2016 27,400 0.00 ■■ 0.00 27,000 27,400 27,000 3,900 106,860,000
12/09/2016 27,400 0.00 ■■ 0.00 27,400 29,400 27,400 15,555 426,207,000
09/09/2016 27,400 0.70 ▲ 2.62 26,700 27,400 26,700 15,420 422,508,000
08/09/2016 26,700 1.60 ▲ 6.37 25,300 27,000 25,300 19,170 511,839,000
07/09/2016 25,100 0.00 ■■ 0.00 25,900 25,900 25,100 4,700 117,970,000
06/09/2016 25,100 -0.30 ▼ -1.18 25,000 26,500 25,000 6,600 165,660,000
05/09/2016 25,400 0.40 ▲ 1.60 25,000 25,400 25,000 10,800 274,320,000
01/09/2016 25,000 0.00 ■■ 0.00 25,200 25,200 25,000 3,200 80,000,000
31/08/2016 25,000 0.00 ■■ 0.00 24,500 25,100 24,000 4,700 117,500,000
30/08/2016 25,000 0.00 ■■ 0.00 25,000 25,200 25,000 1,540 38,500,000
29/08/2016 25,000 0.00 ■■ 0.00 25,000 25,100 25,000 7,240 181,000,000
26/08/2016 25,000 -0.20 ▼ -0.79 25,400 25,400 24,000 8,600 215,000,000
25/08/2016 25,200 0.50 ▲ 2.02 24,700 25,300 24,600 10,500 264,600,000
24/08/2016 24,700 -1.10 ▼ -4.26 24,600 25,500 24,600 1,700 41,990,000
23/08/2016 25,800 1.00 ▲ 4.03 24,900 25,800 24,500 11,500 296,700,000
22/08/2016 24,800 -1.00 ▼ -3.88 24,800 24,800 24,800 5,600 138,880,000
19/08/2016 25,800 0.80 ▲ 3.20 24,900 25,800 24,800 12,400 319,920,000
18/08/2016 25,000 -0.30 ▼ -1.19 25,100 25,100 25,000 800 20,000,000
17/08/2016 25,300 -0.60 ▼ -2.32 26,000 26,000 25,300 8,800 222,640,000
16/08/2016 25,900 -0.10 ▼ -0.38 28,000 28,000 25,500 11,425 295,907,500
15/08/2016 26,000 -0.60 ▼ -2.26 26,000 26,000 26,000 1,800 46,800,000
12/08/2016 26,600 -1.60 ▼ -5.67 28,200 28,200 25,600 16,300 433,580,000
11/08/2016 28,200 0.10 ▲ 0.36 28,100 29,000 26,600 6,700 188,940,000
10/08/2016 28,100 2.20 ▲ 8.49 26,000 28,100 26,000 9,600 269,760,000
09/08/2016 25,900 1.40 ▲ 5.71 24,500 25,900 24,500 4,235 109,686,500
08/08/2016 24,500 -1.00 ▼ -3.92 25,000 25,000 24,500 16,500 404,250,000
05/08/2016 25,500 0.00 ■■ 0.00 25,900 25,900 24,000 31,800 810,900,000
04/08/2016 25,500 -0.20 ▼ -0.78 27,900 27,900 25,000 12,920 329,460,000
03/08/2016 25,700 0.00 ■■ 0.00 26,900 26,900 25,400 12,154 312,357,800
02/08/2016 25,700 -2.20 ▼ -7.89 27,000 27,000 25,500 37,310 958,867,000
01/08/2016 27,900 -3.10 ▼ -10.00 31,000 31,200 27,900 76,240 2,127,096,000
29/07/2016 31,000 1.10 ▲ 3.68 30,100 31,900 29,300 32,910 1,020,210,000
28/07/2016 29,900 -0.20 ▼ -0.66 29,500 29,900 29,500 1,511 45,178,900
27/07/2016 30,100 0.20 ▲ 0.67 29,400 30,100 29,400 5,220 157,122,000
26/07/2016 29,900 -0.20 ▼ -0.66 30,000 30,000 29,200 5,900 176,410,000
25/07/2016 30,100 0.10 ▲ 0.33 30,000 30,200 29,200 20,720 623,672,000
22/07/2016 30,000 -0.80 ▼ -2.60 30,500 30,500 29,500 14,400 432,000,000
21/07/2016 30,800 0.00 ■■ 0.00 30,800 30,800 30,500 9,055 278,894,000
20/07/2016 30,800 0.20 ▲ 0.65 31,500 31,500 30,000 11,210 345,268,000
19/07/2016 30,600 -1.20 ▼ -3.77 30,500 31,600 30,500 14,100 431,460,000
18/07/2016 31,800 -0.20 ▼ -0.62 32,000 32,000 31,500 10,600 337,080,000
15/07/2016 32,000 0.60 ▲ 1.91 31,400 32,000 30,000 20,760 664,320,000
14/07/2016 31,400 -1.10 ▼ -3.38 32,000 32,200 31,400 33,800 1,061,320,000
13/07/2016 32,500 0.70 ▲ 2.20 32,000 34,200 31,800 20,400 663,000,000
12/07/2016 31,800 -0.70 ▼ -2.15 32,700 32,700 31,500 34,900 1,109,820,000
11/07/2016 32,500 -2.00 ▼ -5.80 32,500 34,500 32,000 40,250 1,308,125,000
08/07/2016 34,500 -0.50 ▼ -1.43 35,000 35,000 33,500 45,330 1,563,885,000
07/07/2016 35,000 1.80 ▲ 5.42 33,200 35,500 32,500 76,095 2,663,325,000
06/07/2016 33,200 -1.00 ▼ -2.92 33,200 34,000 33,000 31,060 1,031,192,000
05/07/2016 34,200 -1.00 ▼ -2.84 36,200 36,200 34,100 43,120 1,474,704,000
04/07/2016 35,200 2.40 ▲ 7.32 32,800 35,200 32,800 60,400 2,126,080,000
01/07/2016 32,800 0.60 ▲ 1.86 32,100 33,000 31,500 25,680 842,304,000
30/06/2016 32,200 0.50 ▲ 1.58 32,000 34,000 31,800 50,800 1,635,760,000
29/06/2016 31,700 2.80 ▲ 9.69 28,800 31,700 28,800 124,790 3,955,843,000
28/06/2016 28,900 0.40 ▲ 1.40 28,500 30,000 28,500 68,585 1,982,106,500
27/06/2016 28,500 1.60 ▲ 5.95 26,800 28,500 26,800 23,900 681,150,000
24/06/2016 26,900 -2.10 ▼ -7.24 28,900 29,000 26,200 107,855 2,901,299,500
23/06/2016 29,000 -0.20 ▼ -0.68 29,400 29,400 28,900 35,600 1,032,400,000
22/06/2016 29,200 1.10 ▲ 3.91 28,100 29,200 28,100 23,665 691,018,000
21/06/2016 28,100 0.00 ■■ 0.00 27,600 28,100 27,000 5,200 146,120,000
20/06/2016 28,100 0.10 ▲ 0.36 28,000 30,000 28,000 14,400 404,640,000
17/06/2016 28,000 -0.50 ▼ -1.75 28,500 28,500 27,800 8,200 229,600,000
16/06/2016 28,500 0.00 ■■ 0.00 28,400 29,000 28,400 8,900 253,650,000
15/06/2016 28,500 0.50 ▲ 1.79 28,100 28,500 28,000 6,300 179,550,000
14/06/2016 28,000 -1.00 ▼ -3.45 28,700 28,700 28,000 24,900 697,200,000
13/06/2016 29,000 0.30 ▲ 1.05 28,700 29,000 28,700 3,300 95,700,000
10/06/2016 28,700 0.60 ▲ 2.14 29,000 29,000 28,500 2,800 80,360,000
09/06/2016 28,100 -0.30 ▼ -1.06 29,000 29,000 28,100 2,700 75,870,000
08/06/2016 28,400 0.40 ▲ 1.43 28,000 28,600 28,000 14,800 420,320,000
07/06/2016 28,000 0.00 ■■ 0.00 28,000 28,200 28,000 4,800 134,400,000
06/06/2016 28,000 0.00 ■■ 0.00 27,300 28,000 27,000 9,300 260,400,000
03/06/2016 28,000 1.00 ▲ 3.70 27,000 28,000 27,000 3,800 106,400,000
02/06/2016 27,000 0.00 ■■ 0.00 28,000 28,000 27,000 6,900 186,300,000
01/06/2016 27,000 -1.50 ▼ -5.26 28,500 28,600 27,000 8,600 232,200,000
31/05/2016 28,500 -0.60 ▼ -2.06 28,600 28,600 28,400 6,700 190,950,000
30/05/2016 29,100 -0.90 ▼ -3.00 29,900 29,900 28,800 3,800 110,580,000
27/05/2016 30,000 0.00 ■■ 0.00 29,900 30,000 28,900 3,000 90,000,000
26/05/2016 30,000 0.00 ■■ 0.00 28,700 30,000 28,700 5,500 165,000,000
25/05/2016 30,000 0.00 ■■ 0.00 28,600 30,600 28,600 19,400 582,000,000
24/05/2016 30,000 -0.10 ▼ -0.33 30,500 30,500 28,600 9,700 291,000,000
23/05/2016 30,100 2.60 ▲ 9.45 30,000 30,200 30,000 20,000 602,000,000
20/05/2016 27,500 2.50 ▲ 10.00 26,400 27,500 26,400 36,200 995,500,000
19/05/2016 25,000 0.50 ▲ 2.04 24,500 25,000 24,500 3,400 85,000,000
18/05/2016 24,500 0.60 ▲ 2.51 24,000 24,800 24,000 3,900 95,550,000
17/05/2016 23,900 1.80 ▲ 8.14 24,000 24,300 23,900 10,300 246,170,000
16/05/2016 22,100 -0.90 ▼ -3.91 24,000 24,000 20,800 5,500 121,550,000
13/05/2016 23,000 -1.00 ▼ -4.17 24,000 24,000 23,000 3,100 71,300,000
12/05/2016 24,000 -0.10 ▼ -0.41 24,000 24,000 24,000 2,100 50,400,000
11/05/2016 24,100 0.10 ▲ 0.42 24,000 24,100 24,000 1,500 36,150,000
10/05/2016 24,000 -1.00 ▼ -4.00 24,000 24,000 24,000 1,000 24,000,000
09/05/2016 25,000 -1.50 ▼ -5.66 25,500 25,500 25,000 1,700 42,500,000
06/05/2016 26,500 -0.40 ▼ -1.49 27,000 27,000 26,500 600 15,900,000
05/05/2016 26,900 0.00 ■■ 0.00 26,500 27,000 26,500 8,150 219,235,000
04/05/2016 26,900 2.40 ▲ 9.80 26,900 26,900 26,900 1,500 40,350,000
29/04/2016 33,100 3.00 ▲ 9.97 30,100 33,100 30,100 7,000 231,700,000
28/04/2016 30,100 0.00 ■■ 0.00 29,500 31,500 29,500 4,900 147,490,000
27/04/2016 30,100 -2.50 ▼ -7.67 31,500 31,500 29,400 13,900 418,390,000
26/04/2016 32,600 1.10 ▲ 3.49 32,000 32,700 31,000 3,600 117,360,000
25/04/2016 31,500 -0.50 ▼ -1.56 33,000 33,000 31,500 400 12,600,000
22/04/2016 32,000 1.70 ▲ 5.61 33,300 33,300 29,400 15,650 500,800,000
21/04/2016 30,300 0.90 ▲ 3.06 29,900 30,300 29,600 5,900 178,770,000
20/04/2016 29,400 -0.10 ▼ -0.34 29,500 29,500 29,100 7,000 205,800,000
19/04/2016 29,500 1.50 ▲ 5.36 28,500 29,500 28,000 8,500 250,750,000
15/04/2016 28,000 -0.50 ▼ -1.75 28,000 28,000 28,000 2,000 56,000,000
14/04/2016 28,500 -0.70 ▼ -2.40 27,500 28,500 27,400 3,200 91,200,000
13/04/2016 29,200 0.40 ▲ 1.39 28,500 29,200 28,500 2,500 73,000,000
12/04/2016 28,800 0.80 ▲ 2.86 28,600 28,900 28,600 700 20,160,000
11/04/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
08/04/2016 28,000 1.00 ▲ 3.70 28,700 28,800 28,000 2,300 64,400,000
07/04/2016 27,000 0.00 ■■ 0.00 26,600 27,000 26,600 1,900 51,300,000
06/04/2016 27,000 -1.00 ▼ -3.57 26,500 28,400 26,500 3,300 89,100,000
05/04/2016 28,000 1.90 ▲ 7.28 26,500 28,000 26,500 3,200 89,600,000
04/04/2016 26,100 -0.40 ▼ -1.51 26,500 26,500 26,100 900 23,490,000
01/04/2016 26,500 0.10 ▲ 0.38 26,500 26,500 26,500 1,500 39,750,000
31/03/2016 26,400 -0.60 ▼ -2.22 27,500 27,500 26,400 400 10,560,000
30/03/2016 27,000 -0.90 ▼ -3.23 25,300 28,200 25,300 4,400 118,800,000
29/03/2016 27,900 1.00 ▲ 3.72 26,900 27,900 24,600 4,000 111,600,000
28/03/2016 26,900 2.40 ▲ 9.80 26,000 26,900 26,000 3,000 80,700,000
25/03/2016 24,500 -1.70 ▼ -6.49 24,000 26,000 24,000 800 19,600,000
24/03/2016 26,200 0.20 ▲ 0.77 26,200 26,200 26,200 100 2,620,000
23/03/2016 26,000 1.00 ▲ 4.00 23,000 26,000 22,600 3,250 84,500,000
22/03/2016 25,000 0.50 ▲ 2.04 25,000 25,000 25,000 100 2,500,000
21/03/2016 24,500 0.00 ■■ 0.00 25,000 25,000 22,300 2,250 55,125,000
18/03/2016 24,500 0.10 ▲ 0.41 24,500 24,500 24,500 900 22,050,000
17/03/2016 24,400 0.50 ▲ 2.09 23,800 24,400 23,800 6,800 165,920,000
16/03/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 2,000 47,800,000
15/03/2016 23,900 -0.70 ▼ -2.85 24,000 24,000 23,600 4,200 100,380,000
14/03/2016 24,600 0.10 ▲ 0.41 24,500 24,600 24,500 7,800 191,880,000
11/03/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 50 1,225,000
10/03/2016 24,500 -0.10 ▼ -0.41 24,500 24,500 24,500 100 2,450,000
09/03/2016 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
08/03/2016 24,600 0.10 ▲ 0.41 24,500 24,600 24,500 1,700 41,820,000
07/03/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
04/03/2016 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 4,400 107,800,000
03/03/2016 24,500 0.30 ▲ 1.24 24,500 24,500 24,300 14,300 350,350,000
02/03/2016 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 3,500 84,700,000
01/03/2016 24,200 0.20 ▲ 0.83 24,000 24,200 24,000 2,000 48,400,000
29/02/2016 24,000 1.00 ▲ 4.35 24,000 24,200 24,000 3,100 74,400,000
26/02/2016 23,000 0.30 ▲ 1.32 22,700 23,000 22,700 4,500 103,500,000
25/02/2016 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 1,000 22,700,000
24/02/2016 22,700 -0.80 ▼ -3.40 23,000 23,000 22,700 1,800 40,860,000
23/02/2016 23,500 1.00 ▲ 4.44 22,300 23,500 22,300 5,100 119,850,000
22/02/2016 22,500 0.50 ▲ 2.27 22,500 22,500 22,500 100 2,250,000
19/02/2016 22,000 1.80 ▲ 8.91 21,000 22,200 21,000 5,800 127,600,000
18/02/2016 20,200 -0.80 ▼ -3.81 21,000 21,000 20,200 1,400 28,280,000
17/02/2016 21,000 -0.40 ▼ -1.87 19,300 21,000 19,300 600 12,600,000
16/02/2016 21,400 0.40 ▲ 1.90 21,400 21,400 21,400 100 2,140,000
15/02/2016 21,000 0.50 ▲ 2.44 20,500 21,000 20,500 1,500 31,500,000
05/02/2016 20,500 0.50 ▲ 2.50 20,000 20,500 20,000 500 10,250,000
04/02/2016 20,000 0.10 ▲ 0.50 20,000 20,000 20,000 100 2,000,000
03/02/2016 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 700 13,930,000
02/02/2016 19,900 0.00 ■■ 0.00 19,900 20,000 19,900 4,500 89,550,000
01/02/2016 19,900 -0.10 ▼ -0.50 19,900 19,900 19,900 4,500 89,550,000
29/01/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
28/01/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
27/01/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
26/01/2016 20,000 0.60 ▲ 3.09 19,800 20,000 19,800 1,400 28,000,000
25/01/2016 19,400 0.30 ▲ 1.57 19,400 19,400 19,400 100 1,940,000
22/01/2016 19,100 0.00 ■■ 0.00 20,900 20,900 19,100 500 9,550,000
21/01/2016 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 800 15,280,000
20/01/2016 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
19/01/2016 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
18/01/2016 19,100 0.00 ■■ 0.00 19,000 19,100 18,900 6,300 120,330,000
15/01/2016 19,100 -0.90 ▼ -4.50 19,200 19,200 19,100 300 5,730,000
14/01/2016 20,000 -2.00 ▼ -9.09 20,100 20,100 20,000 3,600 72,000,000
13/01/2016 22,000 0.70 ▲ 3.29 22,000 22,000 22,000 100 2,200,000
12/01/2016 21,300 1.30 ▲ 6.50 20,900 21,300 20,900 4,500 95,850,000
11/01/2016 20,000 0.70 ▲ 3.63 19,500 21,200 19,500 6,400 128,000,000
08/01/2016 19,300 -0.20 ▼ -1.03 19,300 19,300 19,300 200 3,860,000
07/01/2016 19,500 -0.10 ▼ -0.51 19,500 19,500 19,500 500 9,750,000
06/01/2016 19,600 0.10 ▲ 0.51 19,500 19,600 19,500 600 11,760,000
05/01/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
04/01/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
31/12/2015 19,500 0.80 ▲ 4.28 18,700 19,500 18,700 400 7,800,000
30/12/2015 18,700 -0.10 ▼ -0.53 18,700 18,700 18,700 500 9,350,000
29/12/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
28/12/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
25/12/2015 18,800 -0.20 ▼ -1.05 19,000 19,000 18,800 1,500 28,200,000
24/12/2015 19,000 -0.10 ▼ -0.52 19,000 19,000 19,000 100 1,900,000
23/12/2015 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
22/12/2015 19,100 -0.40 ▼ -2.05 19,500 19,800 19,100 4,300 82,130,000
21/12/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 300 5,850,000
18/12/2015 19,500 0.50 ▲ 2.63 19,500 19,500 19,500 14,000 273,000,000
17/12/2015 19,000 0.20 ▲ 1.06 18,900 19,000 18,900 4,900 93,100,000
16/12/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 3,500 65,800,000
15/12/2015 18,800 -0.20 ▼ -1.05 19,000 19,000 18,800 2,900 54,520,000
14/12/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,500 47,500,000
11/12/2015 19,000 0.30 ▲ 1.60 19,000 19,000 19,000 400 7,600,000
10/12/2015 18,700 -0.30 ▼ -1.58 18,800 18,800 18,700 300 5,610,000
09/12/2015 19,000 -0.10 ▼ -0.52 19,200 19,200 19,000 1,400 26,600,000
08/12/2015 19,100 -0.10 ▼ -0.52 19,100 19,200 19,100 700 13,370,000
07/12/2015 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
04/12/2015 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 1,000 19,200,000
03/12/2015 19,200 0.00 ■■ 0.00 19,400 19,400 19,200 10,000 192,000,000
02/12/2015 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
01/12/2015 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 600 11,520,000
30/11/2015 19,200 -0.40 ▼ -2.04 19,600 19,600 19,200 20,400 391,680,000
27/11/2015 19,600 -0.70 ▼ -3.45 19,600 19,700 19,600 9,300 182,280,000
26/11/2015 20,300 0.30 ▲ 1.50 19,200 20,300 19,200 800 16,240,000
25/11/2015 20,000 -0.50 ▼ -2.44 19,800 20,000 19,000 3,100 62,000,000
24/11/2015 20,500 1.50 ▲ 7.89 18,900 20,500 18,700 4,900 100,450,000
23/11/2015 19,000 -0.50 ▼ -2.56 19,500 19,500 19,000 3,000 57,000,000
20/11/2015 19,500 1.00 ▲ 5.41 18,600 19,500 18,600 1,200 23,400,000
19/11/2015 18,500 0.10 ▲ 0.54 18,500 18,600 18,400 3,600 66,600,000
18/11/2015 18,400 0.20 ▲ 1.10 18,300 19,000 18,000 12,400 228,160,000
17/11/2015 18,200 -1.70 ▼ -8.54 18,200 18,200 18,200 13,500 245,700,000
16/11/2015 19,900 -0.10 ▼ -0.50 18,000 19,900 18,000 3,500 69,650,000
13/11/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
12/11/2015 20,000 0.20 ▲ 1.01 18,000 20,000 17,900 30,000 600,000,000
11/11/2015 19,800 -2.20 ▼ -10.00 20,000 20,000 19,800 13,600 269,280,000
10/11/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
09/11/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
06/11/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
05/11/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
04/11/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
03/11/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
02/11/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
30/10/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
29/10/2015 22,000 0.70 ▲ 3.29 21,300 22,000 21,300 3,400 74,800,000
28/10/2015 21,300 1.40 ▲ 7.04 19,800 21,300 19,800 4,700 100,110,000
27/10/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
26/10/2015 19,900 0.90 ▲ 4.74 19,000 19,900 19,000 500 9,950,000
23/10/2015 19,000 1.40 ▲ 7.95 18,000 19,000 18,000 2,200 41,800,000
22/10/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 500 8,800,000
21/10/2015 17,600 0.10 ▲ 0.57 17,500 17,600 17,500 6,400 112,640,000
20/10/2015 17,500 0.70 ▲ 4.17 17,200 17,600 17,200 26,200 458,500,000
19/10/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 600 10,080,000
16/10/2015 16,800 -0.20 ▼ -1.18 17,000 17,000 16,800 1,000 16,800,000
15/10/2015 17,000 -0.20 ▼ -1.16 17,200 17,200 17,000 1,100 18,700,000
14/10/2015 17,200 -0.10 ▼ -0.58 17,100 17,200 17,000 7,000 120,400,000
13/10/2015 17,300 0.20 ▲ 1.17 17,100 17,300 17,100 4,800 83,040,000
12/10/2015 17,100 -0.90 ▼ -5.00 16,900 17,100 16,900 2,200 37,620,000
09/10/2015 18,000 1.50 ▲ 9.09 16,900 18,000 16,900 20,100 361,800,000
08/10/2015 16,500 -1.00 ▼ -5.71 16,300 17,200 16,300 7,700 127,050,000
07/10/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
06/10/2015 17,500 0.70 ▲ 4.17 17,500 17,500 17,500 100 1,750,000
05/10/2015 16,800 0.00 ■■ 0.00 16,600 16,800 16,600 2,000 33,600,000
02/10/2015 16,800 -0.10 ▼ -0.59 16,800 16,800 16,800 1,500 25,200,000
01/10/2015 16,900 -0.90 ▼ -5.06 16,900 16,900 16,800 16,100 272,090,000
30/09/2015 17,800 0.60 ▲ 3.49 17,800 17,800 17,800 100 1,780,000
29/09/2015 17,200 -1.30 ▼ -7.03 16,800 17,200 16,700 3,400 58,480,000
28/09/2015 18,500 1.50 ▲ 8.82 15,800 18,500 15,700 400 7,400,000
25/09/2015 17,000 0.70 ▲ 4.29 17,000 17,000 17,000 100 1,700,000
24/09/2015 16,300 -1.20 ▼ -6.86 16,300 16,300 16,300 1,500 24,450,000
23/09/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
22/09/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
21/09/2015 17,500 -0.40 ▼ -2.23 16,200 17,500 16,200 4,100 71,750,000
18/09/2015 17,900 -1.90 ▼ -9.60 19,800 19,800 17,900 3,640 65,156,000
17/09/2015 19,800 1.80 ▲ 10.00 19,800 19,800 19,800 7,600 150,480,000
16/09/2015 18,000 -1.40 ▼ -7.22 18,000 18,000 18,000 200 3,600,000
15/09/2015 19,400 -2.00 ▼ -9.35 19,400 19,400 19,400 100 1,940,000
14/09/2015 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
11/09/2015 21,400 1.90 ▲ 9.74 18,000 21,400 17,900 700 14,980,000
10/09/2015 19,500 -2.10 ▼ -9.72 19,500 19,500 19,500 100 1,950,000
09/09/2015 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
08/09/2015 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
07/09/2015 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
04/09/2015 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
03/09/2015 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
01/09/2015 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
31/08/2015 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
28/08/2015 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
27/08/2015 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
26/08/2015 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
25/08/2015 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
24/08/2015 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
21/08/2015 21,600 -2.30 ▼ -9.62 21,600 21,600 21,600 100 2,160,000
20/08/2015 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
19/08/2015 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
18/08/2015 23,900 -2.60 ▼ -9.81 23,900 23,900 23,900 100 2,390,000
17/08/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
14/08/2015 26,500 2.30 ▲ 9.50 26,500 26,500 26,500 200 5,300,000
13/08/2015 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
12/08/2015 24,200 2.20 ▲ 10.00 24,200 24,200 24,200 100 2,420,000
11/08/2015 22,000 1.00 ▲ 4.76 22,000 22,000 22,000 1,000 22,000,000
10/08/2015 21,000 -1.00 ▼ -4.55 21,000 21,000 21,000 400 8,400,000
07/08/2015 22,000 1.30 ▲ 6.28 21,900 22,000 21,900 700 15,400,000
06/08/2015 20,700 -2.30 ▼ -10.00 20,700 20,700 20,700 1,800 37,260,000
05/08/2015 23,000 1.90 ▲ 9.00 23,000 23,000 22,000 3,900 89,700,000
04/08/2015 21,100 1.90 ▲ 9.90 21,100 21,100 21,100 1,500 31,650,000
03/08/2015 19,200 1.70 ▲ 9.71 19,200 19,200 19,200 11,400 218,880,000
31/07/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 14,800 259,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp