Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +10.26 (+0.82%)
  • HNX-Index 303.42 +3.24 (+1.08%)
  • UPCOM-Index 92.84 +0.12 (+0.13%)
CTCP Đầu tư Phát triển Xây dựng và Thương mại Việt Nam
Vietnam Trading and Construction Development Investment Joint Stock Company
Mã CK:      MBG      8.50      ■■ 0 (0%)      (cập nhật 23:45 12/08/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.maxxbau.com
MBG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
12/08/2022 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 1,210,100 10,285,850,000
11/08/2022 8,500 -0.30 ▼ -3.53 8,800 9,000 8,400 1,052,200 8,943,700,000
10/08/2022 8,800 -0.10 ▼ -1.14 8,900 8,900 8,600 699,600 6,156,480,000
09/08/2022 8,900 0.40 ▲ 4.49 8,500 9,100 8,500 2,203,400 19,610,260,000
08/08/2022 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 890,300 7,567,550,000
05/08/2022 8,500 0.10 ▲ 1.18 8,400 8,700 8,300 1,446,100 12,291,850,000
04/08/2022 8,400 -0.30 ▼ -3.57 8,700 8,800 8,400 962,700 8,086,680,000
03/08/2022 8,700 0.20 ▲ 2.30 8,500 8,900 8,200 2,700,300 23,492,610,000
02/08/2022 8,500 0.10 ▲ 1.18 8,400 8,700 8,300 1,446,300 12,293,550,000
01/08/2022 8,400 0.40 ▲ 4.76 8,000 8,600 8,000 1,026,500 8,622,600,000
29/07/2022 8,000 0.40 ▲ 5.00 7,600 8,300 7,500 2,927,500 23,420,000,000
28/07/2022 7,600 0.10 ▲ 1.32 7,500 7,800 7,500 555,800 4,224,080,000
27/07/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 663,900 4,979,250,000
26/07/2022 7,500 0.00 ■■ 0.00 7,500 7,700 7,400 440,100 3,300,750,000
25/07/2022 7,500 -0.30 ▼ -4.00 7,800 7,800 7,400 888,400 6,663,000,000
22/07/2022 7,800 0.20 ▲ 2.56 7,600 7,800 7,500 520,100 4,056,780,000
21/07/2022 7,600 0.00 ■■ 0.00 7,600 7,900 7,400 571,200 4,341,120,000
20/07/2022 7,600 0.40 ▲ 5.26 7,200 7,800 7,200 1,090,800 8,290,080,000
19/07/2022 7,200 -0.10 ▼ -1.39 7,300 7,400 7,100 367,500 2,646,000,000
18/07/2022 7,300 0.20 ▲ 2.74 7,100 7,400 7,100 639,700 4,669,810,000
15/07/2022 7,100 0.00 ■■ 0.00 7,100 7,300 7,000 429,700 3,050,870,000
14/07/2022 7,100 -0.20 ▼ -2.82 7,300 7,200 6,600 403,700 2,866,270,000
13/07/2022 7,300 0.10 ▲ 1.37 7,200 7,500 7,200 712,400 5,200,520,000
12/07/2022 7,200 0.40 ▲ 5.56 6,800 7,200 6,800 702,000 5,054,400,000
11/07/2022 6,800 0.20 ▲ 2.94 6,600 6,800 6,500 547,700 3,724,360,000
08/07/2022 6,600 0.10 ▲ 1.52 6,500 6,900 6,600 246,600 1,627,560,000
07/07/2022 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 360,800 2,345,200,000
06/07/2022 6,500 -0.20 ▼ -3.08 6,700 6,800 6,200 593,500 3,857,750,000
05/07/2022 6,700 -0.20 ▼ -2.99 6,900 7,100 6,700 381,800 2,558,060,000
04/07/2022 6,900 0.00 ■■ 0.00 6,900 7,100 6,900 370,500 2,556,450,000
01/07/2022 6,900 0.10 ▲ 1.45 6,800 6,900 6,500 409,400 2,824,860,000
30/06/2022 6,800 -0.40 ▼ -5.88 7,200 7,300 6,800 495,800 3,371,440,000
29/06/2022 7,200 0.10 ▲ 1.39 7,100 7,300 7,000 517,100 3,723,120,000
28/06/2022 7,100 0.00 ■■ 0.00 7,100 7,300 6,900 724,900 5,146,790,000
27/06/2022 7,100 0.20 ▲ 2.82 6,900 7,200 7,000 422,000 2,996,200,000
24/06/2022 6,900 0.00 ■■ 0.00 6,900 7,100 6,800 463,000 3,194,700,000
23/06/2022 6,900 0.30 ▲ 4.35 6,600 6,900 6,600 335,100 2,312,190,000
22/06/2022 6,600 0.40 ▲ 6.06 6,200 6,800 6,300 649,200 4,284,720,000
21/06/2022 6,200 -0.10 ▼ -1.61 6,300 6,500 6,000 639,600 3,965,520,000
20/06/2022 6,300 -0.50 ▼ -7.94 6,800 7,000 6,300 804,900 5,070,870,000
17/06/2022 6,800 -0.60 ▼ -8.82 7,400 7,400 6,700 1,599,200 10,874,560,000
16/06/2022 7,400 0.10 ▲ 1.35 7,300 7,600 7,300 1,103,200 8,163,680,000
15/06/2022 7,300 -0.80 ▼ -10.96 8,100 8,200 7,300 981,700 7,166,410,000
14/06/2022 8,100 0.00 ■■ 0.00 8,100 8,400 7,800 536,200 4,343,220,000
13/06/2022 8,100 -0.90 ▼ -11.11 9,000 8,900 8,100 901,700 7,303,770,000
10/06/2022 9,000 -0.30 ▼ -3.33 9,300 9,300 9,000 477,900 4,301,100,000
09/06/2022 9,300 0.00 ■■ 0.00 9,300 9,600 9,200 381,600 3,548,880,000
08/06/2022 9,300 0.40 ▲ 4.30 8,900 9,400 8,900 635,000 5,905,500,000
07/06/2022 8,900 -0.40 ▼ -4.49 9,300 9,300 8,700 854,100 7,601,490,000
06/06/2022 9,300 0.00 ■■ 0.00 9,300 9,500 9,000 480,700 4,470,510,000
03/06/2022 9,300 -0.20 ▼ -2.15 9,500 9,500 9,200 671,600 6,245,880,000
02/06/2022 9,500 0.00 ■■ 0.00 9,500 9,700 9,400 871,600 8,280,200,000
01/06/2022 9,500 -0.30 ▼ -3.16 9,800 9,800 9,400 575,400 5,466,300,000
31/05/2022 9,800 -0.10 ▼ -1.02 9,900 10,100 9,700 843,800 8,269,240,000
30/05/2022 9,900 0.50 ▲ 5.05 9,400 10,200 9,300 1,367,300 13,536,270,000
27/05/2022 9,400 0.00 ■■ 0.00 9,400 9,700 9,300 645,300 6,065,820,000
26/05/2022 9,400 0.10 ▲ 1.06 9,300 9,400 9,200 809,500 7,609,300,000
25/05/2022 9,300 0.40 ▲ 4.30 8,900 9,400 8,900 864,200 8,037,060,000
24/05/2022 8,900 0.00 ■■ 0.00 8,900 9,100 8,700 602,600 5,363,140,000
23/05/2022 8,900 -0.10 ▼ -1.12 9,000 9,200 8,800 620,800 5,525,120,000
20/05/2022 9,000 0.10 ▲ 1.11 8,900 9,100 8,800 728,100 6,552,900,000
19/05/2022 8,900 -0.20 ▼ -2.25 9,100 9,100 8,500 650,000 5,785,000,000
18/05/2022 9,100 0.20 ▲ 2.20 8,900 9,400 8,900 874,700 7,959,770,000
17/05/2022 8,900 0.80 ▲ 8.99 8,100 8,900 8,100 886,800 7,892,520,000
16/05/2022 8,100 0.10 ▲ 1.23 8,000 8,700 8,000 715,700 5,797,170,000
13/05/2022 8,000 -0.80 ▼ -10.00 8,800 9,100 8,000 1,460,900 11,687,200,000
12/05/2022 8,800 -0.80 ▼ -9.09 9,600 9,600 8,800 984,400 8,662,720,000
11/05/2022 9,600 0.30 ▲ 3.13 9,300 9,600 9,200 439,500 4,219,200,000
10/05/2022 9,300 0.20 ▲ 2.15 9,100 9,300 8,400 876,400 8,150,520,000
09/05/2022 9,100 -0.90 ▼ -9.89 10,000 10,000 9,000 1,281,700 11,663,470,000
29/04/2022 10,800 0.30 ▲ 2.78 10,500 11,000 10,300 1,181,400 12,759,120,000
28/04/2022 10,500 -0.10 ▼ -0.95 10,600 10,800 10,400 843,200 8,853,600,000
27/04/2022 10,600 0.30 ▲ 2.83 10,300 10,700 9,900 566,500 6,004,900,000
26/04/2022 10,300 0.70 ▲ 6.80 9,600 10,300 9,000 1,154,200 11,888,260,000
25/04/2022 10,900 0.30 ▲ 2.75 10,600 10,900 10,600 23,500 256,150,000
23/04/2022 10,600 -0.10 ▼ -0.94 10,700 11,400 10,200 149,970 1,589,682,000
22/04/2022 10,600 -0.10 ▼ -0.94 10,700 11,400 10,200 149,970 1,589,682,000
21/04/2022 10,700 -0.30 ▼ -2.80 11,000 11,300 9,900 158,870 1,699,909,000
20/04/2022 11,000 0.40 ▲ 3.64 10,600 11,600 9,800 190,190 2,092,090,000
19/04/2022 10,600 -1.10 ▼ -10.38 11,700 12,100 10,600 138,940 1,472,764,000
18/04/2022 11,700 -1.00 ▼ -8.55 12,700 12,700 11,500 181,590 2,124,603,000
16/04/2022 12,700 -0.40 ▼ -3.15 13,100 13,300 12,500 93,300 1,184,910,000
15/04/2022 12,700 -0.40 ▼ -3.15 13,100 13,300 12,500 933,000 11,849,100,000
14/04/2022 13,100 0.00 ■■ 0.00 13,100 13,500 13,000 942,900 12,351,990,000
13/04/2022 13,100 0.80 ▲ 6.11 12,300 13,100 12,200 1,064,100 13,939,710,000
12/04/2022 12,300 -0.60 ▼ -4.88 12,900 13,000 12,200 1,609,200 19,793,160,000
08/04/2022 12,900 -0.50 ▼ -3.88 13,400 13,700 12,900 2,285,200 29,479,080,000
07/04/2022 13,400 -0.80 ▼ -5.97 14,200 14,400 13,400 2,358,200 31,599,880,000
06/04/2022 14,200 -0.60 ▼ -4.23 14,800 14,900 14,200 1,787,700 25,385,340,000
05/04/2022 14,800 0.00 ■■ 0.00 14,800 14,900 14,600 907,600 13,432,480,000
04/04/2022 14,800 0.00 ■■ 0.00 14,800 15,100 14,800 919,000 13,601,200,000
01/04/2022 14,800 0.20 ▲ 1.35 14,600 14,900 14,400 1,377,300 20,384,040,000
31/03/2022 14,600 0.10 ▲ 0.68 14,500 14,900 14,400 1,912,300 27,919,580,000
30/03/2022 14,500 -1.20 ▼ -8.28 15,700 15,700 14,300 4,034,000 58,493,000,000
29/03/2022 15,700 0.50 ▲ 3.18 15,200 15,900 15,200 1,984,400 31,155,080,000
28/03/2022 15,200 -0.90 ▼ -5.92 16,100 16,100 15,100 3,394,200 51,591,840,000
25/03/2022 16,100 0.60 ▲ 3.73 15,500 16,500 15,300 4,371,200 70,376,320,000
24/03/2022 15,500 0.00 ■■ 0.00 15,500 15,800 15,400 1,929,100 29,901,050,000
23/03/2022 15,500 0.60 ▲ 3.87 14,900 15,900 14,900 4,092,400 63,432,200,000
22/03/2022 14,900 -0.20 ▼ -1.34 15,100 15,300 14,800 2,005,800 29,886,420,000
21/03/2022 15,100 0.10 ▲ 0.66 15,000 15,200 14,500 1,588,100 23,980,310,000
18/03/2022 15,000 -0.10 ▼ -0.67 15,100 15,500 15,000 1,694,800 25,422,000,000
17/03/2022 15,100 0.20 ▲ 1.32 14,900 15,800 14,900 4,579,600 69,151,960,000
16/03/2022 14,900 0.30 ▲ 2.01 14,600 15,200 14,800 1,507,500 22,461,750,000
15/03/2022 14,600 -0.10 ▼ -0.68 14,700 14,900 14,400 1,284,600 18,755,160,000
14/03/2022 14,700 -0.10 ▼ -0.68 14,800 15,200 14,400 1,755,800 25,810,260,000
11/03/2022 14,800 -0.20 ▼ -1.35 15,000 15,700 14,700 2,859,900 42,326,520,000
10/03/2022 15,000 0.00 ■■ 0.00 15,000 15,800 15,000 2,382,700 35,740,500,000
09/03/2022 15,000 -0.20 ▼ -1.33 15,200 15,400 14,500 2,145,400 32,181,000,000
08/03/2022 15,200 -0.30 ▼ -1.97 15,500 15,900 15,100 2,144,500 32,596,400,000
07/03/2022 15,500 0.40 ▲ 2.58 15,100 16,000 14,800 2,370,600 36,744,300,000
04/03/2022 15,100 0.20 ▲ 1.32 14,900 15,900 14,700 2,384,200 36,001,420,000
03/03/2022 14,900 0.00 ■■ 0.00 14,900 15,200 14,400 1,907,600 28,423,240,000
02/03/2022 14,900 -0.20 ▼ -1.34 15,100 15,300 14,600 1,589,900 23,689,510,000
01/03/2022 15,100 1.30 ▲ 8.61 13,800 15,100 13,800 4,977,000 75,152,700,000
28/02/2022 13,800 0.80 ▲ 5.80 13,000 13,800 12,700 1,836,700 25,346,460,000
25/02/2022 13,000 0.20 ▲ 1.54 12,800 13,200 12,800 852,100 11,077,300,000
24/02/2022 12,800 -0.80 ▼ -6.25 13,600 13,700 12,300 2,413,000 30,886,400,000
23/02/2022 13,600 0.10 ▲ 0.74 13,500 13,800 13,400 1,223,200 16,635,520,000
22/02/2022 13,500 -0.50 ▼ -3.70 14,000 14,000 13,300 1,690,700 22,824,450,000
21/02/2022 14,000 0.10 ▲ 0.71 13,900 14,200 13,700 1,056,000 14,784,000,000
18/02/2022 13,900 0.10 ▲ 0.72 13,800 14,300 13,400 1,281,400 17,811,460,000
17/02/2022 13,800 0.70 ▲ 5.07 13,100 13,900 13,100 1,897,900 26,191,020,000
16/02/2022 13,100 0.50 ▲ 3.82 12,600 13,300 12,800 1,005,800 13,175,980,000
15/02/2022 12,600 0.00 ■■ 0.00 12,600 12,800 12,400 696,500 8,775,900,000
14/02/2022 12,600 -0.50 ▼ -3.97 13,100 13,100 12,600 989,800 12,471,480,000
11/02/2022 13,100 -0.10 ▼ -0.76 13,200 13,300 13,000 688,500 9,019,350,000
10/02/2022 13,200 0.00 ■■ 0.00 13,200 13,400 12,900 754,500 9,959,400,000
09/02/2022 13,200 0.10 ▲ 0.76 13,100 13,400 12,800 745,700 9,843,240,000
08/02/2022 13,100 0.30 ▲ 2.29 12,800 13,300 12,800 734,800 9,625,880,000
07/02/2022 12,800 0.70 ▲ 5.47 12,100 13,300 12,100 613,300 7,850,240,000
28/01/2022 12,100 0.20 ▲ 1.65 11,900 12,400 11,800 746,100 9,027,810,000
27/01/2022 11,900 -0.40 ▼ -3.36 12,300 12,600 11,900 557,800 6,637,820,000
26/01/2022 12,300 -0.30 ▼ -2.44 12,600 13,000 12,300 661,900 8,141,370,000
25/01/2022 12,600 0.80 ▲ 6.35 11,800 12,800 11,400 974,600 12,279,960,000
24/01/2022 11,800 -1.30 ▼ -11.02 13,100 13,200 11,800 1,389,700 16,398,460,000
21/01/2022 13,100 0.20 ▲ 1.53 12,900 13,500 13,000 1,133,600 14,850,160,000
20/01/2022 12,900 1.10 ▲ 8.53 11,800 12,900 12,000 942,300 12,155,670,000
19/01/2022 11,800 0.00 ■■ 0.00 11,800 12,500 11,100 1,233,200 14,551,760,000
18/01/2022 11,800 -1.30 ▼ -11.02 13,100 13,100 11,800 2,531,400 29,870,520,000
17/01/2022 13,100 -1.40 ▼ -10.69 14,500 14,900 13,100 2,322,700 30,427,370,000
14/01/2022 14,500 -0.30 ▼ -2.07 14,800 15,300 13,500 1,567,600 22,730,200,000
13/01/2022 14,800 -1.60 ▼ -10.81 16,400 16,600 14,800 2,556,200 37,831,760,000
12/01/2022 16,400 0.00 ■■ 0.00 16,400 16,500 14,800 4,106,500 67,346,600,000
11/01/2022 16,400 -0.20 ▼ -1.22 16,600 16,900 16,000 2,728,700 44,750,680,000
10/01/2022 16,600 -0.80 ▼ -4.82 17,400 18,000 16,600 4,427,300 73,493,180,000
07/01/2022 17,400 -0.30 ▼ -1.72 17,700 18,500 17,300 3,490,300 60,731,220,000
06/01/2022 17,700 1.60 ▲ 9.04 16,100 17,700 15,700 4,983,200 88,202,640,000
05/01/2022 16,100 0.40 ▲ 2.48 15,700 16,500 14,800 6,648,200 107,036,020,000
04/01/2022 15,700 -0.10 ▼ -0.64 15,800 16,800 15,300 2,253,200 35,375,240,000
31/12/2021 15,800 -0.70 ▼ -4.43 16,500 16,700 15,800 1,977,900 31,250,820,000
30/12/2021 16,500 0.20 ▲ 1.21 16,300 17,000 15,600 3,176,500 52,412,250,000
29/12/2021 16,300 -0.60 ▼ -3.68 16,900 17,100 16,300 2,633,800 42,930,940,000
22/12/2021 16,200 -0.10 ▼ -0.62 16,300 17,000 15,900 4,387,800 71,082,360,000
21/12/2021 16,300 0.20 ▲ 1.23 16,100 17,000 15,800 2,367,300 38,586,990,000
20/12/2021 16,100 -0.20 ▼ -1.24 16,300 17,200 15,600 2,558,800 41,196,680,000
17/12/2021 16,300 1.00 ▲ 6.13 15,300 16,800 15,300 5,457,700 88,960,510,000
16/12/2021 15,300 0.90 ▲ 5.88 14,400 15,500 14,100 2,883,400 44,116,020,000
15/12/2021 14,400 -0.50 ▼ -3.47 14,900 15,100 14,300 1,400,700 20,170,080,000
14/12/2021 14,800 0.00 ■■ 0.00 14,800 15,500 14,800 1,799,700 26,635,560,000
13/12/2021 14,800 1.30 ▲ 8.78 13,500 14,800 13,500 3,398,600 50,299,280,000
10/12/2021 13,500 -0.30 ▼ -2.22 13,800 14,100 13,500 1,201,500 16,220,250,000
09/12/2021 13,800 0.30 ▲ 2.17 13,500 14,200 13,400 1,391,900 19,208,220,000
08/12/2021 13,500 0.00 ■■ 0.00 13,500 13,700 13,400 892,700 12,051,450,000
07/12/2021 13,500 0.50 ▲ 3.70 13,000 13,600 13,000 840,400 11,345,400,000
06/12/2021 13,000 -0.30 ▼ -2.31 13,300 13,400 12,800 1,655,800 21,525,400,000
03/12/2021 13,300 -0.80 ▼ -6.02 14,100 14,200 13,300 1,656,800 22,035,440,000
02/12/2021 14,100 -0.40 ▼ -2.84 14,500 14,800 14,000 1,624,700 22,908,270,000
01/12/2021 14,500 1.20 ▲ 8.28 13,300 14,600 13,000 2,229,100 32,321,950,000
30/11/2021 13,300 0.10 ▲ 0.75 13,200 14,000 13,200 1,391,200 18,502,960,000
29/11/2021 13,200 -0.10 ▼ -0.76 13,300 13,800 12,400 1,340,500 17,694,600,000
26/11/2021 13,300 -0.40 ▼ -3.01 13,700 14,000 13,200 1,447,700 19,254,410,000
25/11/2021 13,700 0.20 ▲ 1.46 13,500 13,900 13,200 1,310,500 17,953,850,000
24/11/2021 13,500 -0.30 ▼ -2.22 13,800 14,200 13,500 1,639,400 22,131,900,000
23/11/2021 13,800 0.50 ▲ 3.62 13,300 14,000 12,000 1,816,200 25,063,560,000
22/11/2021 13,300 -1.10 ▼ -8.27 14,400 14,700 13,300 2,497,000 33,210,100,000
19/11/2021 14,400 -1.10 ▼ -7.64 15,500 16,200 14,000 3,649,200 52,548,480,000
18/11/2021 15,500 0.80 ▲ 5.16 14,700 15,900 14,400 3,659,500 56,722,250,000
17/11/2021 14,700 0.00 ■■ 0.00 14,700 14,800 14,000 1,419,700 20,869,590,000
16/11/2021 14,700 -0.70 ▼ -4.76 15,400 15,400 14,200 2,146,000 31,546,200,000
15/11/2021 15,400 1.00 ▲ 6.49 14,400 15,800 14,200 4,512,800 69,497,120,000
12/11/2021 14,400 0.30 ▲ 2.08 14,100 14,600 14,000 2,010,300 28,948,320,000
11/11/2021 14,100 -0.50 ▼ -3.55 14,600 15,100 13,900 2,521,800 35,557,380,000
10/11/2021 14,600 1.30 ▲ 8.90 13,300 14,600 13,600 3,621,300 52,870,980,000
09/11/2021 13,300 -0.40 ▼ -3.01 13,700 13,900 13,200 2,492,500 33,150,250,000
08/11/2021 13,700 0.10 ▲ 0.73 13,600 14,200 13,500 1,899,600 26,024,520,000
05/11/2021 13,600 0.00 ■■ 0.00 13,600 14,200 13,400 1,748,300 23,776,880,000
04/11/2021 13,600 -0.30 ▼ -2.21 13,900 14,000 12,600 312,530 4,250,408,000
03/11/2021 13,900 -1.50 ▼ -10.79 15,400 15,800 13,900 5,564,400 77,345,160,000
02/11/2021 15,400 0.00 ■■ 0.00 15,400 15,700 14,900 2,040,900 31,429,860,000
01/11/2021 15,400 1.10 ▲ 7.14 14,300 15,700 14,300 2,726,500 41,988,100,000
29/10/2021 14,300 0.00 ■■ 0.00 14,300 15,200 14,200 2,009,400 28,734,420,000
28/10/2021 14,300 1.30 ▲ 9.09 13,000 14,300 12,900 3,380,500 48,341,150,000
27/10/2021 13,000 -0.30 ▼ -2.31 13,300 13,800 12,900 268,140 3,485,820,000
26/10/2021 13,300 0.40 ▲ 3.01 12,900 13,600 12,600 2,185,600 29,068,480,000
25/10/2021 12,900 -0.40 ▼ -3.10 13,300 14,200 12,900 2,095,800 27,035,820,000
22/10/2021 13,300 0.80 ▲ 6.02 12,500 13,400 11,900 3,777,200 50,236,760,000
21/10/2021 12,500 -0.10 ▼ -0.80 12,600 13,800 12,500 3,390,600 42,382,500,000
20/10/2021 12,600 1.10 ▲ 8.73 11,500 12,600 11,800 2,750,500 34,656,300,000
19/10/2021 11,500 1.00 ▲ 8.70 10,500 11,500 10,500 2,677,500 30,791,250,000
18/10/2021 10,500 0.00 ■■ 0.00 10,500 10,700 10,300 1,411,600 14,821,800,000
15/10/2021 10,500 -0.20 ▼ -1.90 10,700 10,800 10,300 2,095,000 21,997,500,000
14/10/2021 10,700 -0.10 ▼ -0.93 10,800 11,200 10,600 1,365,900 14,615,130,000
13/10/2021 10,800 0.40 ▲ 3.70 10,400 10,900 10,300 804,000 8,683,200,000
12/10/2021 10,400 0.20 ▲ 1.92 10,200 11,100 9,700 1,870,800 19,456,320,000
11/10/2021 10,200 -1.10 ▼ -10.78 11,300 11,500 10,200 3,286,100 33,518,220,000
08/10/2021 11,300 -0.30 ▼ -2.65 11,600 11,700 11,300 1,233,200 13,935,160,000
07/10/2021 11,700 0.10 ▲ 0.85 11,600 11,900 11,400 654,100 7,652,970,000
06/10/2021 11,600 0.50 ▲ 4.31 11,100 11,900 10,800 1,472,400 17,079,840,000
05/10/2021 11,100 -0.10 ▼ -0.90 11,200 11,300 10,600 1,394,900 15,483,390,000
04/10/2021 11,200 0.10 ▲ 0.89 10,500 12,100 11,000 1,300,700 14,567,840,000
01/10/2021 11,100 0.60 ▲ 5.41 10,500 11,500 10,100 2,536,000 28,149,600,000
30/09/2021 10,500 0.30 ▲ 2.86 10,200 10,900 9,900 1,322,900 13,890,450,000
29/09/2021 10,500 -0.60 ▼ -5.71 11,100 11,900 10,500 1,557,200 16,350,600,000
28/09/2021 11,100 1.00 ▲ 9.01 11,200 11,100 9,100 6,504,900 72,204,390,000
27/09/2021 10,100 -1.10 ▼ -10.89 11,200 10,500 10,100 2,007,200 20,272,720,000
24/09/2021 11,200 -1.20 ▼ -10.71 12,400 11,700 11,200 1,983,500 22,215,200,000
23/09/2021 12,400 -1.30 ▼ -10.48 13,700 13,900 12,400 5,233,600 64,896,640,000
22/09/2021 13,700 0.10 ▲ 0.73 13,600 14,900 13,300 3,699,300 50,680,410,000
21/09/2021 13,600 1.20 ▲ 8.82 12,400 13,600 11,800 4,184,300 56,906,480,000
20/09/2021 12,400 1.10 ▲ 8.87 11,300 12,400 11,300 4,028,500 49,953,400,000
17/09/2021 11,300 1.00 ▲ 8.85 10,300 11,300 9,700 3,578,600 40,438,180,000
16/09/2021 10,300 -0.30 ▼ -2.91 10,600 11,600 10,000 3,748,500 38,609,550,000
15/09/2021 10,600 0.90 ▲ 8.49 9,700 10,600 9,100 6,633,700 70,317,220,000
14/09/2021 9,700 0.80 ▲ 8.25 8,900 9,700 9,000 5,047,500 48,960,750,000
13/09/2021 8,900 0.80 ▲ 8.99 8,100 8,900 8,100 4,979,400 44,316,660,000
10/09/2021 8,100 0.70 ▲ 8.64 7,400 8,100 7,400 5,428,900 43,974,090,000
09/09/2021 7,400 0.10 ▲ 1.35 7,300 7,500 7,300 994,000 7,355,600,000
08/09/2021 7,300 0.00 ■■ 0.00 7,300 7,600 7,200 1,208,400 8,821,320,000
07/09/2021 7,300 -0.40 ▼ -5.48 7,700 7,900 7,100 2,824,100 20,615,930,000
06/09/2021 7,700 0.10 ▲ 1.30 7,600 8,000 7,400 1,695,600 13,056,120,000
01/09/2021 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 1,525,300 11,592,280,000
31/08/2021 7,600 0.50 ▲ 6.58 7,100 7,800 7,200 4,677,200 35,546,720,000
30/08/2021 7,100 0.10 ▲ 1.41 7,000 7,300 7,000 1,319,200 9,366,320,000
27/08/2021 7,000 0.40 ▲ 5.71 6,600 7,100 6,500 1,383,400 9,683,800,000
26/08/2021 6,600 0.10 ▲ 1.52 6,500 6,700 6,500 495,500 3,270,300,000
25/08/2021 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 268,000 1,742,000,000
24/08/2021 6,500 0.10 ▲ 1.54 6,400 6,600 6,400 697,000 4,530,500,000
23/08/2021 6,400 -0.20 ▼ -3.13 6,600 6,600 6,400 1,062,100 6,797,440,000
20/08/2021 6,600 -0.30 ▼ -4.55 6,900 7,000 6,300 1,763,600 11,639,760,000
19/08/2021 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 850,400 5,867,760,000
18/08/2021 6,900 -0.10 ▼ -1.45 7,000 7,100 6,900 531,100 3,664,590,000
17/08/2021 7,000 -0.10 ▼ -1.43 7,100 7,200 6,900 978,700 6,850,900,000
16/08/2021 7,100 0.30 ▲ 4.23 6,800 7,100 6,900 1,204,600 8,552,660,000
13/08/2021 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 993,200 6,753,760,000
12/08/2021 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 657,800 4,473,040,000
11/08/2021 6,800 0.10 ▲ 1.47 6,700 6,900 6,700 534,900 3,637,320,000
10/08/2021 6,700 -0.20 ▼ -2.99 6,900 6,900 6,600 799,100 5,353,970,000
09/08/2021 6,900 0.50 ▲ 7.25 6,400 6,900 6,400 1,629,000 11,240,100,000
06/08/2021 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 548,900 3,512,960,000
05/08/2021 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 688,700 4,407,680,000
04/08/2021 6,400 0.10 ▲ 1.56 6,300 6,500 6,300 626,000 4,006,400,000
03/08/2021 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 443,400 2,793,420,000
02/08/2021 6,300 0.30 ▲ 4.76 6,000 6,500 6,000 1,034,400 6,516,720,000
30/07/2021 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 346,300 2,077,800,000
29/07/2021 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 407,200 2,443,200,000
28/07/2021 6,000 0.10 ▲ 1.67 5,900 6,100 5,900 173,300 1,039,800,000
27/07/2021 5,900 -0.10 ▼ -1.69 6,000 6,100 5,900 361,600 2,133,440,000
26/07/2021 6,000 0.10 ▲ 1.67 6,100 6,000 5,700 315,200 1,891,200,000
23/07/2021 5,900 -0.20 ▼ -3.39 6,100 6,100 5,900 306,800 1,810,120,000
22/07/2021 6,100 0.20 ▲ 3.28 5,900 6,100 5,800 382,800 2,335,080,000
21/07/2021 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 340,600 2,009,540,000
20/07/2021 5,900 0.30 ▲ 5.08 5,600 5,900 5,400 507,300 2,993,070,000
19/07/2021 5,600 -0.40 ▼ -7.14 6,000 6,200 5,500 679,800 3,806,880,000
16/07/2021 6,300 -0.20 ▼ -3.17 6,500 6,500 6,300 532,800 3,356,640,000
15/07/2021 6,500 0.20 ▲ 3.08 6,300 6,500 6,200 269,400 1,751,100,000
14/07/2021 6,300 -0.20 ▼ -3.17 6,500 6,500 6,200 451,400 2,843,820,000
13/07/2021 6,500 0.40 ▲ 6.15 6,100 6,500 6,000 879,300 5,715,450,000
12/07/2021 6,100 -0.60 ▼ -9.84 6,700 6,700 6,100 1,657,100 10,108,310,000
09/07/2021 6,700 -0.10 ▼ -1.49 6,800 6,800 6,400 843,500 5,651,450,000
08/07/2021 6,800 0.20 ▲ 2.94 6,600 7,000 6,600 677,200 4,604,960,000
07/07/2021 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 894,200 5,901,720,000
06/07/2021 6,600 -0.20 ▼ -3.03 6,800 7,000 6,600 964,600 6,366,360,000
05/07/2021 6,800 -0.20 ▼ -2.94 7,000 7,100 6,700 1,162,700 7,906,360,000
02/07/2021 7,000 -0.10 ▼ -1.43 7,100 7,200 7,000 1,001,500 7,010,500,000
01/07/2021 7,100 -0.10 ▼ -1.41 7,200 7,300 7,100 849,700 6,032,870,000
30/06/2021 7,200 0.00 ■■ 0.00 7,200 7,400 7,200 720,200 5,185,440,000
29/06/2021 7,200 -0.10 ▼ -1.39 7,300 7,400 7,200 759,400 5,467,680,000
28/06/2021 7,300 0.00 ■■ 0.00 7,300 7,500 7,200 927,600 6,771,480,000
25/06/2021 7,300 -0.10 ▼ -1.37 7,400 7,500 7,200 1,137,700 8,305,210,000
24/06/2021 7,400 -0.10 ▼ -1.35 7,500 7,500 7,300 749,700 5,547,780,000
23/06/2021 7,500 -0.20 ▼ -2.67 7,700 7,800 7,300 1,293,300 9,699,750,000
22/06/2021 7,700 0.00 ■■ 0.00 7,700 8,000 7,600 2,108,400 16,234,680,000
21/06/2021 7,700 0.10 ▲ 1.30 7,600 7,900 7,500 1,493,800 11,502,260,000
18/06/2021 7,600 -0.10 ▼ -1.32 7,700 7,800 7,600 987,900 7,508,040,000
17/06/2021 7,700 0.40 ▲ 5.19 7,300 7,800 7,200 1,824,300 14,047,110,000
16/06/2021 7,300 -0.20 ▼ -2.74 7,500 7,500 7,300 965,200 7,045,960,000
15/06/2021 7,500 0.00 ■■ 0.00 7,500 7,700 7,400 584,200 4,381,500,000
14/06/2021 7,500 0.10 ▲ 1.33 7,400 7,700 7,400 1,666,000 12,495,000,000
11/06/2021 7,400 0.00 ■■ 0.00 7,400 7,600 7,200 1,650,900 12,216,660,000
10/06/2021 7,400 -0.20 ▼ -2.70 7,600 7,700 7,400 1,100,200 8,141,480,000
09/06/2021 7,600 0.10 ▲ 1.32 7,500 7,700 7,400 879,600 6,684,960,000
08/06/2021 7,500 0.00 ■■ 0.00 7,500 8,100 7,500 3,465,200 25,989,000,000
07/06/2021 7,500 0.20 ▲ 2.67 7,300 7,600 7,000 1,777,700 13,332,750,000
04/06/2021 7,300 -0.20 ▼ -2.74 7,500 7,600 7,200 1,297,100 9,468,830,000
03/06/2021 7,500 0.10 ▲ 1.33 7,400 7,600 7,200 1,381,000 10,357,500,000
02/06/2021 7,400 0.40 ▲ 5.41 7,000 7,400 7,100 1,249,600 9,247,040,000
01/06/2021 7,000 0.20 ▲ 2.86 6,800 7,300 6,700 1,547,700 10,833,900,000
31/05/2021 6,800 0.00 ■■ 0.00 6,700 6,900 6,600 1,161,700 7,899,560,000
28/05/2021 6,800 0.10 ▲ 1.47 6,700 6,900 6,600 748,900 5,092,520,000
27/05/2021 6,700 -0.10 ▼ -1.49 6,800 7,000 6,700 887,600 5,946,920,000
26/05/2021 6,800 -0.10 ▼ -1.47 6,900 7,000 6,800 1,046,600 7,116,880,000
25/05/2021 6,900 -0.30 ▼ -4.35 7,200 7,200 6,800 1,017,700 7,022,130,000
24/05/2021 7,200 0.20 ▲ 2.78 7,000 7,300 7,000 773,000 5,565,600,000
21/05/2021 7,000 0.60 ▲ 8.57 6,400 7,000 6,200 2,042,500 14,297,500,000
20/05/2021 6,400 -0.40 ▼ -6.25 6,800 6,800 6,400 2,371,800 15,179,520,000
19/05/2021 6,800 -0.40 ▼ -5.88 7,200 7,200 6,800 2,061,200 14,016,160,000
18/05/2021 7,200 -0.20 ▼ -2.78 7,400 7,400 7,200 1,183,300 8,519,760,000
17/05/2021 7,400 0.00 ■■ 0.00 7,400 7,600 7,300 793,700 5,873,380,000
14/05/2021 7,400 -0.10 ▼ -1.35 7,500 7,500 7,300 901,700 6,672,580,000
13/05/2021 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 1,032,700 7,745,250,000
12/05/2021 7,500 0.10 ▲ 1.33 7,400 7,600 7,300 670,000 5,025,000,000
11/05/2021 7,400 0.10 ▲ 1.35 7,300 7,700 7,300 1,614,000 11,943,600,000
10/05/2021 7,300 -0.20 ▼ -2.74 7,500 7,500 7,200 1,858,700 13,568,510,000
07/05/2021 7,500 -0.20 ▼ -2.67 7,700 7,700 7,400 1,400,900 10,506,750,000
06/05/2021 7,700 -0.20 ▼ -2.60 7,900 8,100 7,700 836,400 6,440,280,000
05/05/2021 7,900 0.40 ▲ 5.06 7,500 8,100 7,400 1,613,700 12,748,230,000
04/05/2021 7,400 -0.30 ▼ -4.05 7,700 7,800 7,300 437,600 3,238,240,000
29/04/2021 7,700 0.10 ▲ 1.30 7,600 7,800 7,500 683,500 5,262,950,000
28/04/2021 7,600 -0.20 ▼ -2.63 7,800 7,900 7,400 1,612,700 12,256,520,000
27/04/2021 7,800 0.00 ■■ 0.00 7,800 7,900 7,500 1,092,900 8,524,620,000
26/04/2021 7,800 -0.50 ▼ -6.41 8,300 8,400 7,700 1,117,100 8,713,380,000
23/04/2021 8,300 0.60 ▲ 7.23 7,700 8,400 7,100 2,646,100 21,962,630,000
22/04/2021 7,700 -0.80 ▼ -10.39 8,500 8,500 7,700 3,549,000 27,327,300,000
20/04/2021 8,500 -0.20 ▼ -2.35 8,700 8,800 8,400 1,688,900 14,355,650,000
19/04/2021 8,700 -0.10 ▼ -1.15 8,800 8,900 8,200 2,156,900 18,765,030,000
16/04/2021 8,800 -0.40 ▼ -4.55 9,200 9,200 8,400 4,205,000 37,004,000,000
15/04/2021 9,200 -0.20 ▼ -2.17 9,400 9,500 9,000 1,746,600 16,068,720,000
14/04/2021 9,400 0.30 ▲ 3.19 9,100 9,500 8,800 3,172,800 29,824,320,000
13/04/2021 9,100 -0.70 ▼ -7.69 9,800 9,900 9,000 5,134,500 46,723,950,000
12/04/2021 9,800 0.20 ▲ 2.04 9,600 10,200 9,300 3,310,700 32,444,860,000
09/04/2021 9,600 0.40 ▲ 4.17 9,200 9,800 9,000 2,309,700 22,173,120,000
08/04/2021 9,200 -0.20 ▼ -2.17 9,400 9,600 8,900 3,461,500 31,845,800,000
07/04/2021 9,400 0.80 ▲ 8.51 8,600 9,400 8,500 3,963,800 37,259,720,000
06/04/2021 8,600 -0.20 ▼ -2.33 8,800 8,900 8,600 3,016,500 25,941,900,000
05/04/2021 8,800 0.70 ▲ 7.95 8,200 8,800 7,900 4,803,800 42,273,440,000
02/04/2021 8,100 -0.10 ▼ -1.23 8,200 8,400 8,000 2,031,900 16,458,390,000
01/04/2021 8,200 0.50 ▲ 6.10 7,700 8,300 7,700 3,656,100 29,980,020,000
31/03/2021 7,700 0.40 ▲ 5.19 7,300 8,000 7,200 4,765,100 36,691,270,000
30/03/2021 7,300 -0.10 ▼ -1.37 7,400 7,500 7,300 1,338,700 9,772,510,000
29/03/2021 7,400 0.10 ▲ 1.35 7,300 7,500 7,100 1,325,400 9,807,960,000
26/03/2021 7,300 0.10 ▲ 1.37 7,200 7,300 6,600 2,829,800 20,657,540,000
25/03/2021 7,200 0.00 ■■ 0.00 7,200 7,400 7,100 1,973,900 14,212,080,000
24/03/2021 7,200 -0.40 ▼ -5.56 7,600 7,600 7,100 2,954,300 21,270,960,000
23/03/2021 7,600 -0.10 ▼ -1.32 7,700 7,800 7,400 1,739,000 13,216,400,000
22/03/2021 7,700 0.10 ▲ 1.30 7,600 7,700 7,500 1,411,600 10,869,320,000
19/03/2021 7,600 -0.10 ▼ -1.32 7,700 7,700 7,500 1,103,400 8,385,840,000
18/03/2021 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 1,365,300 10,512,810,000
17/03/2021 7,700 0.10 ▲ 1.30 7,600 7,900 7,600 1,187,500 9,143,750,000
16/03/2021 7,600 -0.30 ▼ -3.95 7,900 7,900 7,600 1,493,800 11,352,880,000
15/03/2021 7,900 0.50 ▲ 6.33 7,400 8,000 7,300 4,275,100 33,773,290,000
12/03/2021 7,400 -0.10 ▼ -1.35 7,500 7,600 7,300 1,562,000 11,558,800,000
11/03/2021 7,500 0.10 ▲ 1.33 7,400 7,700 7,400 1,297,400 9,730,500,000
10/03/2021 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 1,560,900 11,550,660,000
09/03/2021 7,400 -0.10 ▼ -1.35 7,500 7,600 7,200 1,551,800 11,483,320,000
08/03/2021 7,500 0.10 ▲ 1.33 7,400 7,700 7,400 1,578,500 11,838,750,000
05/03/2021 7,400 0.10 ▲ 1.35 7,300 7,500 7,100 1,343,200 9,939,680,000
04/03/2021 7,300 -0.30 ▼ -4.11 7,600 7,700 7,000 2,295,900 16,760,070,000
03/03/2021 7,600 0.30 ▲ 3.95 7,300 7,900 7,300 2,669,100 20,285,160,000
02/03/2021 7,300 0.20 ▲ 2.74 7,100 7,400 7,000 1,297,100 9,468,830,000
01/03/2021 7,100 0.00 ■■ 0.00 7,100 7,300 7,000 2,000,700 14,204,970,000
26/02/2021 7,100 0.00 ■■ 0.00 7,100 7,200 6,800 2,070,400 14,699,840,000
25/02/2021 7,100 0.10 ▲ 1.41 7,000 7,300 6,800 2,056,800 14,603,280,000
24/02/2021 7,000 -0.50 ▼ -7.14 7,500 7,700 6,900 2,096,400 14,674,800,000
23/02/2021 7,500 0.60 ▲ 8.00 6,900 7,500 6,900 2,652,100 19,890,750,000
22/02/2021 6,900 0.60 ▲ 8.70 6,300 6,900 6,300 3,041,600 20,987,040,000
19/02/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 500,200 3,101,240,000
18/02/2021 6,200 -0.20 ▼ -3.23 6,400 6,500 6,200 1,091,600 6,767,920,000
17/02/2021 6,400 0.50 ▲ 7.81 5,900 6,400 5,900 821,600 5,258,240,000
09/02/2021 5,900 0.20 ▲ 3.39 5,700 6,000 5,600 984,100 5,806,190,000
08/02/2021 5,700 -0.50 ▼ -8.77 6,200 6,200 5,600 1,584,600 9,032,220,000
05/02/2021 6,200 0.00 ■■ 0.00 6,200 6,400 6,100 801,700 4,970,540,000
05/01/2021 6,500 0.10 ▲ 1.54 6,400 6,500 6,200 1,163,800 7,564,700,000
04/01/2021 6,400 -0.10 ▼ -1.56 6,500 6,600 6,200 2,323,200 14,868,480,000
31/12/2020 6,500 0.40 ▲ 6.15 6,100 6,700 6,300 4,524,900 29,411,850,000
30/12/2020 6,100 0.50 ▲ 8.20 5,600 6,100 5,600 4,378,300 26,707,630,000
29/12/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 165,110 924,616,000
28/12/2020 5,600 0.10 ▲ 1.79 5,500 5,700 5,500 163,020 912,912,000
27/12/2020 5,500 0.10 ▲ 1.82 5,400 5,600 5,300 162,810 895,455,000
25/12/2020 5,500 0.10 ▲ 1.82 5,400 5,600 5,300 162,810 895,455,000
24/12/2020 5,400 -0.30 ▼ -5.56 5,700 5,800 5,200 216,880 1,171,152,000
23/12/2020 5,700 -0.10 ▼ -1.75 5,800 6,000 5,600 259,980 1,481,886,000
22/12/2020 5,800 0.40 ▲ 6.90 5,400 5,800 5,400 495,970 2,876,626,000
21/12/2020 5,400 0.30 ▲ 5.56 5,100 5,500 5,100 281,040 1,517,616,000
20/12/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 78,260 399,126,000
18/12/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 78,260 399,126,000
17/12/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 87,260 445,026,000
16/12/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 35,510 181,101,000
15/12/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 98,130 500,463,000
14/12/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 74,190 378,369,000
13/12/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 70,420 359,142,000
11/12/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 70,420 359,142,000
10/12/2020 5,100 -0.10 ▼ -1.96 5,200 5,300 5,100 47,430 241,893,000
09/12/2020 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 103,460 537,992,000
08/12/2020 5,300 0.30 ▲ 5.66 5,000 5,500 5,000 311,420 1,650,526,000
07/12/2020 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 45,690 228,450,000
04/12/2020 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 564,100 2,820,500,000
03/12/2020 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 64,520 322,600,000
02/12/2020 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 106,030 530,150,000
01/12/2020 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 54,470 272,350,000
30/11/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 597,000 3,044,700,000
27/11/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 706,600 3,603,660,000
26/11/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 564,600 2,879,460,000
25/11/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 1,115,000 5,686,500,000
24/11/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 954,300 4,866,930,000
23/11/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 343,500 1,751,850,000
20/11/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 904,600 4,613,460,000
19/11/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 558,500 2,848,350,000
18/11/2020 5,100 -0.10 ▼ -1.96 5,200 5,400 5,100 83,460 425,646,000
17/11/2020 5,200 0.30 ▲ 5.77 4,900 5,300 4,900 1,789,000 9,302,800,000
16/11/2020 4,900 -0.10 ▼ -2.04 5,000 5,100 4,900 89,910 440,559,000
13/11/2020 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 50,690 253,450,000
12/11/2020 5,000 -0.10 ▼ -2.00 5,100 5,100 4,900 99,270 496,350,000
11/11/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 61,940 315,894,000
10/11/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 49,680 253,368,000
09/11/2020 5,100 0.10 ▲ 1.96 5,000 5,200 5,000 65,410 333,591,000
06/11/2020 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 34,190 170,950,000
05/11/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 506,400 2,582,640,000
04/11/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 56,110 286,161,000
03/11/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 47,420 241,842,000
02/11/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 62,200 317,220,000
30/10/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 487,000 2,483,700,000
29/10/2020 5,100 0.00 ■■ 0.00 5,100 5,200 4,900 1,337,500 6,821,250,000
28/10/2020 5,100 -0.20 ▼ -3.92 5,300 5,300 5,100 1,282,900 6,542,790,000
27/10/2020 5,300 -0.10 ▼ -1.89 5,400 5,400 5,200 146,220 774,966,000
26/10/2020 5,400 -0.20 ▼ -3.70 5,600 5,600 5,400 112,170 605,718,000
23/10/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 74,180 415,408,000
22/10/2020 5,600 0.20 ▲ 3.57 5,400 5,900 5,400 269,880 1,511,328,000
21/10/2020 5,400 -0.20 ▼ -3.70 5,600 5,600 5,300 2,048,800 11,063,520,000
20/10/2020 5,600 -0.10 ▼ -1.79 5,700 5,700 5,500 56,580 316,848,000
19/10/2020 5,700 0.10 ▲ 1.75 5,600 5,700 5,500 110,530 630,021,000
16/10/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 91,370 511,672,000
15/10/2020 5,600 -0.10 ▼ -1.79 5,700 5,800 5,600 616,300 3,451,280,000
14/10/2020 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 100,930 575,301,000
13/10/2020 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 837,200 4,772,040,000
12/10/2020 5,700 -0.10 ▼ -1.75 5,800 5,900 5,600 177,130 1,009,641,000
09/10/2020 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 766,200 4,443,960,000
08/10/2020 5,800 0.10 ▲ 1.72 5,700 5,800 5,600 153,370 889,546,000
07/10/2020 5,700 -0.10 ▼ -1.75 5,800 5,800 5,700 150,820 859,674,000
06/10/2020 5,800 -0.10 ▼ -1.72 5,900 6,000 5,700 1,233,400 7,153,720,000
05/10/2020 5,900 0.30 ▲ 5.08 5,600 5,900 5,600 1,746,600 10,304,940,000
02/10/2020 5,600 -0.20 ▼ -3.57 5,800 5,800 5,400 219,910 1,231,496,000
01/10/2020 5,800 0.10 ▲ 1.72 5,700 5,900 5,700 114,350 663,230,000
30/09/2020 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 153,470 874,779,000
29/09/2020 5,700 -0.30 ▼ -5.26 6,000 6,100 5,600 274,450 1,564,365,000
28/09/2020 6,000 0.20 ▲ 3.33 5,800 6,000 5,800 975,900 5,855,400,000
25/09/2020 5,800 -0.20 ▼ -3.45 6,000 6,500 5,800 2,959,000 17,162,200,000
24/09/2020 6,000 0.50 ▲ 8.33 5,500 6,000 5,500 562,810 3,376,860,000
23/09/2020 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 112,230 617,265,000
22/09/2020 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 120,220 661,210,000
21/09/2020 5,500 -0.10 ▼ -1.82 5,600 5,700 5,500 967,100 5,319,050,000
18/09/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 149,230 835,688,000
17/09/2020 5,600 0.10 ▲ 1.79 5,500 5,700 5,400 3,087,900 17,292,240,000
16/09/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 576,800 3,172,400,000
15/09/2020 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 177,320 975,260,000
14/09/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 95,170 532,952,000
11/09/2020 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 683,400 3,758,700,000
10/09/2020 5,500 -0.10 ▼ -1.82 5,600 5,700 5,500 95,110 523,105,000
09/09/2020 5,600 0.20 ▲ 3.57 5,400 5,600 5,300 971,000 5,437,600,000
08/09/2020 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 107,210 578,934,000
07/09/2020 5,400 -0.10 ▼ -1.85 5,500 5,600 5,400 165,630 894,402,000
04/09/2020 5,500 -0.20 ▼ -3.64 5,700 5,700 5,400 213,990 1,176,945,000
03/09/2020 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 106,290 605,853,000
01/09/2020 5,700 0.10 ▲ 1.75 5,600 5,700 5,500 119,540 681,378,000
31/08/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 161,360 903,616,000
28/08/2020 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 2,329,400 13,044,640,000
27/08/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 966,700 5,413,520,000
26/08/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 150,460 842,576,000
25/08/2020 5,500 -0.30 ▼ -5.45 5,800 6,100 5,500 224,310 1,233,705,000
24/08/2020 5,800 0.50 ▲ 8.62 5,300 5,800 5,300 2,602,600 15,095,080,000
21/08/2020 5,300 0.10 ▲ 1.89 5,200 5,400 5,200 1,208,500 6,405,050,000
20/08/2020 5,200 -0.20 ▼ -3.85 5,400 5,500 5,200 1,507,800 7,840,560,000
19/08/2020 5,400 -0.10 ▼ -1.85 5,500 5,500 5,300 264,790 1,429,866,000
18/08/2020 5,500 -0.10 ▼ -1.82 5,600 5,700 5,500 119,660 658,130,000
17/08/2020 5,600 -0.10 ▼ -1.79 5,700 5,800 5,400 1,812,700 10,151,120,000
14/08/2020 5,700 0.20 ▲ 3.51 5,500 6,000 5,400 343,530 1,958,121,000
13/08/2020 5,500 -0.30 ▼ -5.45 5,800 6,200 5,300 412,250 2,267,375,000
12/08/2020 5,800 0.50 ▲ 8.62 5,300 5,800 5,400 427,800 2,481,240,000
11/08/2020 5,300 0.40 ▲ 7.55 4,900 5,300 5,000 297,200 1,575,160,000
10/08/2020 4,900 0.40 ▲ 8.16 4,500 4,900 4,500 8,189,500 40,128,550,000
07/08/2020 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 981,800 4,418,100,000
06/08/2020 4,400 -0.20 ▼ -4.55 4,600 4,600 4,400 67,970 299,068,000
05/08/2020 4,600 -0.10 ▼ -2.17 4,700 4,700 4,500 182,240 838,304,000
04/08/2020 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 140,520 660,444,000
03/08/2020 4,600 0.30 ▲ 6.52 4,300 4,600 4,200 1,178,100 5,419,260,000
31/07/2020 4,300 -0.30 ▼ -6.98 4,600 4,500 4,200 71,800 308,740,000
30/07/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,300 1,004,000 4,618,400,000
29/07/2020 4,500 -0.10 ▼ -2.22 4,600 4,700 4,200 259,090 1,165,905,000
28/07/2020 4,600 0.40 ▲ 8.70 4,200 4,600 3,800 4,177,200 19,215,120,000
27/07/2020 4,200 -0.40 ▼ -9.52 4,600 4,600 4,200 1,781,900 7,483,980,000
24/07/2020 4,600 -0.50 ▼ -10.87 5,100 5,200 4,600 2,202,800 10,132,880,000
23/07/2020 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 584,700 2,981,970,000
22/07/2020 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 82,280 419,628,000
21/07/2020 5,100 0.10 ▲ 1.96 5,000 5,200 5,000 107,060 546,006,000
20/07/2020 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 67,230 336,150,000
17/07/2020 5,000 -0.10 ▼ -2.00 5,100 5,100 4,900 96,890 484,450,000
16/07/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 97,950 499,545,000
15/07/2020 5,100 -0.10 ▼ -1.96 5,200 5,300 5,100 52,770 269,127,000
14/07/2020 5,200 -0.10 ▼ -1.92 5,300 5,300 5,100 746,000 3,879,200,000
13/07/2020 5,300 0.20 ▲ 3.77 5,100 5,500 5,100 279,640 1,482,092,000
10/07/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 77,900 397,290,000
09/07/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 85,800 437,580,000
08/07/2020 5,100 0.00 ■■ 0.00 5,100 5,300 4,900 178,510 910,401,000
07/07/2020 5,100 -0.10 ▼ -1.96 5,200 5,300 5,000 1,330,800 6,787,080,000
06/07/2020 5,200 0.10 ▲ 1.92 5,100 5,300 5,100 167,480 870,896,000
03/07/2020 5,100 -0.20 ▼ -3.92 5,300 5,500 5,000 3,565,000 18,181,500,000
02/07/2020 5,300 -0.20 ▼ -3.77 5,500 5,600 5,200 81,150 430,095,000
01/07/2020 5,500 0.30 ▲ 5.45 5,200 5,600 5,200 115,440 634,920,000
30/06/2020 5,200 0.40 ▲ 7.69 4,800 5,200 4,800 274,200 1,425,840,000
29/06/2020 4,800 -0.40 ▼ -8.33 5,200 5,200 4,700 290,780 1,395,744,000
26/06/2020 5,200 -0.40 ▼ -7.69 5,600 5,700 5,100 2,104,000 10,940,800,000
25/06/2020 5,600 -0.20 ▼ -3.57 5,800 5,700 5,400 192,950 1,080,520,000
24/06/2020 5,800 0.00 ■■ 0.00 5,800 6,200 5,700 1,495,600 8,674,480,000
23/06/2020 5,800 0.10 ▲ 1.72 5,700 6,200 5,700 6,085,200 35,294,160,000
22/06/2020 5,700 0.50 ▲ 8.77 5,200 5,700 5,200 8,480,300 48,337,710,000
19/06/2020 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 801,300 4,166,760,000
18/06/2020 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 110,610 575,172,000
17/06/2020 5,200 -0.10 ▼ -1.92 5,300 5,300 5,100 83,950 436,540,000
16/06/2020 5,300 0.20 ▲ 3.77 5,100 5,300 5,100 189,500 1,004,350,000
15/06/2020 5,100 -0.50 ▼ -9.80 5,600 5,800 5,100 863,020 4,401,402,000
12/06/2020 5,600 -0.40 ▼ -7.14 6,000 5,800 5,400 192,920 1,080,352,000
11/06/2020 6,000 -0.10 ▼ -1.67 6,100 6,600 5,800 448,100 2,688,600,000
10/06/2020 6,100 -0.10 ▼ -1.64 6,200 6,300 5,900 135,640 827,404,000
09/06/2020 6,200 -0.30 ▼ -4.84 6,500 6,600 5,900 712,290 4,416,198,000
08/06/2020 6,500 0.20 ▲ 3.08 6,300 6,700 6,000 4,030,800 26,200,200,000
06/06/2020 6,300 0.00 ■■ 0.00 6,300 6,300 5,800 55,980 352,674,000
05/06/2020 6,300 0.00 ■■ 0.00 6,300 6,300 5,800 55,980 352,674,000
04/06/2020 6,300 -0.40 ▼ -6.35 6,700 6,700 6,100 373,940 2,355,822,000
03/06/2020 6,700 0.10 ▲ 1.49 6,600 7,100 6,300 241,980 1,621,266,000
02/06/2020 6,600 0.60 ▲ 9.09 6,000 6,600 5,700 314,070 2,072,862,000
01/06/2020 6,000 -0.30 ▼ -5.00 6,300 6,300 5,800 150,640 903,840,000
31/05/2020 6,300 -0.10 ▼ -1.59 6,400 6,500 6,000 60,230 379,449,000
29/05/2020 6,300 -0.10 ▼ -1.59 6,400 6,500 6,000 60,230 379,449,000
28/05/2020 6,400 0.10 ▲ 1.56 6,300 6,600 6,000 78,900 504,960,000
27/05/2020 6,300 -0.70 ▼ -11.11 7,000 7,000 6,300 232,430 1,464,309,000
26/05/2020 7,000 -0.50 ▼ -7.14 7,500 7,700 6,800 318,730 2,231,110,000
25/05/2020 7,500 0.20 ▲ 2.67 7,300 7,900 6,900 215,710 1,617,825,000
24/05/2020 7,300 -0.80 ▼ -10.96 8,100 8,800 7,300 1,073,930 7,839,689,000
22/05/2020 7,300 -0.80 ▼ -10.96 8,100 8,800 7,300 1,073,930 7,839,689,000
21/05/2020 8,100 0.10 ▲ 1.23 8,000 8,300 7,700 82,300 666,630,000
20/05/2020 8,000 -0.10 ▼ -1.25 8,100 8,100 7,800 69,350 554,800,000
19/05/2020 8,100 0.10 ▲ 1.23 8,000 8,200 7,800 78,590 636,579,000
18/05/2020 8,000 -0.20 ▼ -2.50 8,200 8,300 7,900 23,120 184,960,000
17/05/2020 8,200 -0.30 ▼ -3.66 8,500 8,400 8,000 114,360 937,752,000
15/05/2020 8,200 -0.30 ▼ -3.66 8,500 8,400 8,000 114,360 937,752,000
14/05/2020 8,500 0.20 ▲ 2.35 8,300 8,600 8,000 112,680 957,780,000
13/05/2020 8,300 -0.70 ▼ -8.43 9,000 9,000 8,100 179,130 1,486,779,000
12/05/2020 9,000 0.80 ▲ 8.89 8,200 9,000 8,000 316,480 2,848,320,000
11/05/2020 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 34,760 285,032,000
10/05/2020 8,200 -0.30 ▼ -3.66 8,500 8,600 8,000 66,420 544,644,000
08/05/2020 8,200 -0.30 ▼ -3.66 8,500 8,600 8,000 66,420 544,644,000
07/05/2020 8,500 0.20 ▲ 2.35 8,300 8,800 8,200 49,270 418,795,000
06/05/2020 8,300 0.00 ■■ 0.00 8,300 8,700 8,000 44,190 366,777,000
05/05/2020 8,300 -0.90 ▼ -10.84 9,200 9,800 8,300 159,660 1,325,178,000
04/05/2020 9,200 0.40 ▲ 4.35 8,800 9,300 8,200 39,560 363,952,000
01/05/2020 8,800 -0.70 ▼ -7.95 9,500 9,400 8,600 89,240 785,312,000
30/04/2020 8,800 -0.70 ▼ -7.95 9,500 9,400 8,600 89,240 785,312,000
29/04/2020 8,800 -0.70 ▼ -7.95 9,500 9,400 8,600 89,240 785,312,000
28/04/2020 9,500 -0.70 ▼ -7.37 10,200 10,200 9,200 125,790 1,195,005,000
27/04/2020 10,200 0.20 ▲ 1.96 10,000 11,000 9,000 263,260 2,685,252,000
26/04/2020 10,000 0.00 ■■ 0.00 10,000 10,400 9,000 237,070 2,370,700,000
24/04/2020 10,000 0.00 ■■ 0.00 10,000 10,400 9,000 237,070 2,370,700,000
23/04/2020 10,000 -0.30 ▼ -3.00 10,300 10,700 9,300 88,430 884,300,000
22/04/2020 10,300 0.70 ▲ 6.80 9,600 10,500 9,400 113,830 1,172,449,000
21/04/2020 9,600 0.80 ▲ 8.33 8,800 9,600 8,500 194,350 1,865,760,000
20/04/2020 8,800 0.40 ▲ 4.55 8,400 8,800 7,700 38,680 340,384,000
19/04/2020 8,400 -0.80 ▼ -9.52 9,200 9,200 8,300 121,540 1,020,936,000
17/04/2020 8,400 -0.80 ▼ -9.52 9,200 9,200 8,300 121,540 1,020,936,000
16/04/2020 9,200 -1.00 ▼ -10.87 10,200 10,500 9,200 79,990 735,908,000
15/04/2020 10,200 0.30 ▲ 2.94 9,900 10,700 9,000 105,560 1,076,712,000
14/04/2020 9,900 0.90 ▲ 9.09 9,000 9,900 8,900 121,860 1,206,414,000
13/04/2020 9,000 0.80 ▲ 8.89 8,200 9,000 8,000 123,930 1,115,370,000
12/04/2020 8,200 -0.70 ▼ -8.54 8,900 9,600 8,100 103,220 846,404,000
10/04/2020 8,200 -0.70 ▼ -8.54 8,900 9,600 8,100 103,220 846,404,000
09/04/2020 8,900 0.80 ▲ 8.99 8,100 8,900 8,400 106,580 948,562,000
08/04/2020 8,100 0.70 ▲ 8.64 7,400 8,100 7,300 112,960 914,976,000
07/04/2020 7,400 0.60 ▲ 8.11 6,800 7,400 6,200 258,500 1,912,900,000
06/04/2020 6,800 0.60 ▲ 8.82 6,200 6,800 6,300 84,480 574,464,000
05/04/2020 6,200 0.50 ▲ 8.06 5,700 6,200 5,800 81,170 503,254,000
03/04/2020 6,200 0.50 ▲ 8.06 5,700 6,200 5,800 81,170 503,254,000
02/04/2020 5,700 0.50 ▲ 8.77 5,200 5,700 4,700 278,520 1,587,564,000
01/04/2020 5,700 0.50 ▲ 8.77 5,200 5,700 4,700 278,520 1,587,564,000
31/03/2020 5,200 0.30 ▲ 5.77 4,900 5,300 4,500 67,250 349,700,000
30/03/2020 4,900 -0.50 ▼ -10.20 5,400 5,300 4,900 21,650 106,085,000
29/03/2020 5,400 -0.60 ▼ -11.11 6,000 6,300 5,400 12,090 65,286,000
27/03/2020 5,400 -0.60 ▼ -11.11 6,000 6,300 5,400 12,090 65,286,000
26/03/2020 6,000 -0.60 ▼ -10.00 6,600 7,000 6,000 13,360 80,160,000
25/03/2020 6,600 -0.70 ▼ -10.61 7,300 8,000 6,600 72,100 475,860,000
24/03/2020 7,300 -0.80 ▼ -10.96 8,100 7,300 7,300 1,060 7,738,000
23/03/2020 8,100 -0.90 ▼ -11.11 9,000 8,100 8,100 850 6,885,000
22/03/2020 9,000 -0.90 ▼ -10.00 9,900 9,500 9,000 82,160 739,440,000
20/03/2020 9,000 -0.90 ▼ -10.00 9,900 9,500 9,000 82,160 739,440,000
19/03/2020 9,900 -1.00 ▼ -10.10 10,900 10,800 9,900 179,790 1,779,921,000
18/03/2020 10,900 -0.60 ▼ -5.50 11,500 11,900 10,400 77,200 841,480,000
17/03/2020 11,500 -0.20 ▼ -1.74 11,700 11,700 10,600 256,970 2,955,155,000
16/03/2020 11,700 0.30 ▲ 2.56 11,400 12,400 10,300 3,175,000 37,147,500,000
13/03/2020 11,400 -1.20 ▼ -10.53 12,600 11,400 11,400 312,000 3,556,800,000
12/03/2020 12,600 -1.30 ▼ -10.32 13,900 12,600 12,600 470,500 5,928,300,000
11/03/2020 14,300 -1.50 ▼ -10.49 15,800 15,000 14,300 802,500 11,475,750,000
10/03/2020 15,800 -1.70 ▼ -10.76 17,500 15,800 15,800 46,550 735,490,000
09/03/2020 17,500 -1.90 ▼ -10.86 19,400 17,500 17,500 1,700 29,750,000
06/03/2020 19,400 1.70 ▲ 8.76 17,700 19,400 16,000 210,500 4,083,700,000
05/03/2020 17,700 1.60 ▲ 9.04 16,100 17,700 14,500 3,231,400 57,195,780,000
04/03/2020 16,100 1.40 ▲ 8.70 14,700 16,100 13,300 265,560 4,275,516,000
03/03/2020 14,700 0.00 ■■ 0.00 14,700 15,300 14,400 128,390 1,887,333,000
02/03/2020 14,700 -0.30 ▼ -2.04 15,000 15,200 14,700 46,460 682,962,000
28/02/2020 15,000 -0.60 ▼ -4.00 15,600 15,600 14,100 95,500 1,432,500,000
27/02/2020 15,600 0.70 ▲ 4.49 14,900 15,600 14,800 66,050 1,030,380,000
26/02/2020 14,900 -1.60 ▼ -10.74 16,500 16,500 14,900 42,520 633,548,000
25/02/2020 16,500 -0.80 ▼ -4.85 17,300 17,000 15,600 844,800 13,939,200,000
24/02/2020 17,300 -1.90 ▼ -10.98 19,200 19,300 17,300 95,400 1,650,420,000
21/02/2020 19,200 -0.30 ▼ -1.56 19,500 19,700 18,900 601,400 11,546,880,000
20/02/2020 19,500 0.70 ▲ 3.59 18,800 19,600 18,400 74,220 1,447,290,000
19/02/2020 18,800 0.20 ▲ 1.06 18,600 19,200 18,200 68,860 1,294,568,000
18/02/2020 18,600 -0.40 ▼ -2.15 19,000 19,300 18,400 68,840 1,280,424,000
17/02/2020 19,000 0.70 ▲ 3.68 18,300 19,100 18,300 748,900 14,229,100,000
15/02/2020 18,300 0.30 ▲ 1.64 18,000 18,500 18,000 49,900 913,170,000
14/02/2020 18,300 0.30 ▲ 1.64 18,000 18,500 18,000 49,900 913,170,000
13/02/2020 18,000 0.40 ▲ 2.22 17,600 18,200 17,400 44,920 808,560,000
12/02/2020 17,600 0.30 ▲ 1.70 17,300 17,900 17,200 46,350 815,760,000
11/02/2020 17,300 0.60 ▲ 3.47 16,700 17,500 16,600 45,500 787,150,000
10/02/2020 16,700 0.20 ▲ 1.20 16,500 17,000 16,500 34,710 579,657,000
09/02/2020 16,500 0.50 ▲ 3.03 16,000 16,700 16,100 28,290 466,785,000
07/02/2020 16,500 0.50 ▲ 3.03 16,000 16,700 16,100 28,290 466,785,000
06/02/2020 16,000 1.40 ▲ 8.75 14,600 16,000 13,400 35,500 568,000,000
05/02/2020 14,600 0.80 ▲ 5.48 13,800 14,600 13,800 390 5,694,000
04/02/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 120 1,656,000
03/02/2020 13,800 -1.20 ▼ -8.70 15,000 14,200 13,500 4,020 55,476,000
02/02/2020 15,000 1.00 ▲ 6.67 14,000 15,000 14,000 50 750,000
31/01/2020 15,000 1.00 ▲ 6.67 14,000 15,000 14,000 50 750,000
30/01/2020 14,000 -0.80 ▼ -5.71 14,800 14,000 14,000 10 140,000
29/01/2020 14,800 -0.10 ▼ -0.68 14,900 14,800 13,900 480 7,104,000
28/01/2020 14,800 -0.10 ▼ -0.68 14,900 14,800 13,900 480 7,104,000
27/01/2020 14,800 -0.10 ▼ -0.68 14,900 14,800 13,900 480 7,104,000
26/01/2020 14,800 -0.10 ▼ -0.68 14,900 14,800 13,900 480 7,104,000
24/01/2020 14,800 -0.10 ▼ -0.68 14,900 14,800 13,900 480 7,104,000
23/01/2020 14,800 -0.10 ▼ -0.68 14,900 14,800 13,900 480 7,104,000
22/01/2020 14,800 -0.10 ▼ -0.68 14,900 14,800 13,900 480 7,104,000
21/01/2020 14,900 -0.20 ▼ -1.34 15,100 15,300 14,700 271,200 4,040,880,000
20/01/2020 15,100 0.20 ▲ 1.32 14,900 15,100 15,100 10,700 161,570,000
17/01/2020 14,900 -0.10 ▼ -0.67 15,200 15,300 13,700 11,700 174,330,000
16/01/2020 15,000 -0.20 ▼ -1.33 15,200 15,300 14,500 182,300 2,734,500,000
15/01/2020 15,200 -0.20 ▼ -1.32 15,400 15,900 13,900 21,200 322,240,000
14/01/2020 15,500 0.00 ■■ 0.00 15,500 16,000 15,500 8,400 130,200,000
13/01/2020 15,500 -0.20 ▼ -1.29 15,700 16,100 14,700 8,710 135,005,000
10/01/2020 15,700 -0.10 ▼ -0.64 15,800 16,300 15,000 7,170 112,569,000
09/01/2020 15,800 0.00 ■■ 0.00 15,800 16,400 14,300 18,250 288,350,000
08/01/2020 15,800 -1.70 ▼ -10.76 17,500 18,000 15,800 236,100 3,730,380,000
07/01/2020 17,500 -1.90 ▼ -10.86 19,400 19,100 17,500 11,830 207,025,000
06/01/2020 19,400 -0.90 ▼ -4.64 20,300 20,500 18,300 31,300 607,220,000
03/01/2020 20,300 0.00 ■■ 0.00 20,300 20,800 19,600 13,010 264,103,000
02/01/2020 20,300 -0.20 ▼ -0.99 20,500 22,200 18,500 82,160 1,667,848,000
31/12/2019 20,500 -2.20 ▼ -10.73 22,700 22,600 20,500 468,600 9,606,300,000
30/12/2019 22,700 -2.50 ▼ -11.01 25,200 24,900 22,700 23,870 541,849,000
27/12/2019 25,200 -2.70 ▼ -10.71 27,900 25,200 25,200 614,600 15,487,920,000
26/12/2019 27,900 -3.10 ▼ -11.11 31,000 27,900 27,900 233,300 6,509,070,000
25/12/2019 31,000 1.50 ▲ 4.84 29,500 31,900 26,600 60,950 1,889,450,000
24/12/2019 29,500 2.60 ▲ 8.81 26,900 29,500 24,300 43,160 1,273,220,000
23/12/2019 26,900 2.40 ▲ 8.92 24,500 26,900 22,100 93,310 2,510,039,000
20/12/2019 24,500 0.00 ■■ 0.00 24,500 25,000 23,000 5,800 142,100,000
19/12/2019 24,500 -0.50 ▼ -2.04 25,000 25,300 24,500 8,760 214,620,000
18/12/2019 25,000 -0.70 ▼ -2.80 25,700 26,100 25,000 11,170 279,250,000
17/12/2019 25,700 0.70 ▲ 2.72 25,000 26,000 25,000 34,020 874,314,000
16/12/2019 25,000 0.70 ▲ 2.80 24,300 25,000 22,000 117,900 2,947,500,000
13/12/2019 24,300 -2.70 ▼ -11.11 27,000 27,900 24,300 558,300 13,566,690,000
12/12/2019 27,000 -3.00 ▼ -11.11 30,000 30,500 27,000 63,820 1,723,140,000
11/12/2019 30,000 -2.20 ▼ -7.33 32,200 32,500 29,000 3,290 98,700,000
10/12/2019 32,200 2.40 ▲ 7.45 29,800 32,200 28,000 20,190 650,118,000
09/12/2019 29,800 -3.30 ▼ -11.07 33,100 34,000 29,800 352,300 10,498,540,000
06/12/2019 33,100 0.80 ▲ 2.42 32,300 33,100 29,100 18,760 620,956,000
05/12/2019 32,300 -3.50 ▼ -10.84 35,800 36,400 32,300 102,460 3,309,458,000
04/12/2019 35,800 3.20 ▲ 8.94 32,600 35,800 32,900 587,000 21,014,600,000
03/12/2019 32,600 2.90 ▲ 8.90 29,700 32,600 27,100 31,600 1,030,160,000
02/12/2019 29,700 -3.30 ▼ -11.11 33,000 33,400 29,700 278,800 8,280,360,000
29/11/2019 33,000 -3.60 ▼ -10.91 36,600 38,500 33,000 135,100 4,458,300,000
28/11/2019 36,600 -4.00 ▼ -10.93 40,600 41,100 36,600 200,700 7,345,620,000
27/11/2019 40,600 -4.50 ▼ -11.08 45,100 45,100 40,600 254,400 10,328,640,000
26/11/2019 45,100 3.70 ▲ 8.20 41,400 45,200 37,300 630,300 28,426,530,000
25/11/2019 41,400 3.70 ▲ 8.94 37,700 41,400 38,500 50,020 2,070,828,000
22/11/2019 37,700 3.40 ▲ 9.02 34,300 37,700 30,900 1,033,800 38,974,260,000
21/11/2019 34,300 -3.80 ▼ -11.08 38,100 34,300 34,300 152,000 5,213,600,000
20/11/2019 38,100 -4.20 ▼ -11.02 42,300 38,100 38,100 9,390 357,759,000
19/11/2019 42,300 -4.70 ▼ -11.11 47,000 46,500 42,300 200 8,460,000
18/11/2019 47,000 -5.20 ▼ -11.06 52,200 53,400 47,000 169,800 7,980,600,000
15/11/2019 52,200 -5.80 ▼ -11.11 58,000 63,800 52,200 48,790 2,546,838,000
14/11/2019 58,000 4.10 ▲ 7.07 53,900 58,200 53,900 474,500 27,521,000,000
13/11/2019 53,900 2.90 ▲ 5.38 51,000 53,900 51,000 297,800 16,051,420,000
12/11/2019 51,000 2.60 ▲ 5.10 48,400 51,000 48,500 243,700 12,428,700,000
11/11/2019 48,400 2.00 ▲ 4.13 46,400 48,700 46,500 20,940 1,013,496,000
08/11/2019 46,400 1.10 ▲ 2.37 45,300 47,100 45,100 22,150 1,027,760,000
07/11/2019 45,300 3.30 ▲ 7.28 42,000 46,200 42,100 359,200 16,271,760,000
06/11/2019 42,000 1.20 ▲ 2.86 40,800 42,000 40,500 13,850 581,700,000
05/11/2019 40,800 -2.10 ▼ -5.15 42,900 43,000 38,700 271,100 11,060,880,000
04/11/2019 42,900 0.60 ▲ 1.40 42,300 43,300 42,100 108,900 4,671,810,000
01/11/2019 42,300 2.10 ▲ 4.96 40,200 42,700 40,000 36,110 1,527,453,000
31/10/2019 40,200 -3.30 ▼ -8.21 43,500 43,800 39,200 418,900 16,839,780,000
30/10/2019 43,500 -0.50 ▼ -1.15 44,000 44,700 42,000 227,500 9,896,250,000
29/10/2019 44,000 0.70 ▲ 1.59 43,300 45,000 43,200 32,550 1,432,200,000
28/10/2019 43,300 2.30 ▲ 5.31 41,000 44,200 41,000 330,100 14,293,330,000
25/10/2019 41,000 3.00 ▲ 7.32 38,000 41,800 37,700 504,700 20,692,700,000
24/10/2019 38,000 -2.10 ▼ -5.53 40,100 40,400 38,000 26,150 993,700,000
23/10/2019 40,100 -2.20 ▼ -5.49 42,300 43,100 38,600 29,090 1,166,509,000
22/10/2019 42,300 3.80 ▲ 8.98 38,500 42,300 37,500 58,450 2,472,435,000
21/10/2019 38,500 0.50 ▲ 1.30 38,000 40,200 37,500 24,360 937,860,000
18/10/2019 38,000 3.40 ▲ 8.95 34,600 38,000 34,200 60,090 2,283,420,000
17/10/2019 34,600 3.10 ▲ 8.96 31,500 34,600 31,000 333,900 11,552,940,000
16/10/2019 31,500 -0.80 ▼ -2.54 32,300 32,200 31,100 20,160 635,040,000
15/10/2019 32,300 0.40 ▲ 1.24 31,900 32,500 31,100 25,930 837,539,000
14/10/2019 31,900 0.60 ▲ 1.88 31,300 32,300 30,900 23,640 754,116,000
11/10/2019 31,300 -0.70 ▼ -2.24 32,000 32,500 31,000 213,600 6,685,680,000
10/10/2019 32,000 -1.30 ▼ -4.06 33,300 34,000 31,500 26,570 850,240,000
09/10/2019 33,300 0.80 ▲ 2.40 32,500 33,900 31,100 356,300 11,864,790,000
08/10/2019 32,500 0.80 ▲ 2.46 31,700 32,900 30,400 33,150 1,077,375,000
07/10/2019 31,700 -0.50 ▼ -1.58 32,200 32,800 30,500 39,720 1,259,124,000
04/10/2019 32,200 -1.60 ▼ -4.97 33,800 34,300 32,000 35,470 1,142,134,000
03/10/2019 33,800 -1.70 ▼ -5.03 35,500 36,100 33,000 302,700 10,231,260,000
02/10/2019 35,500 0.90 ▲ 2.54 34,600 38,000 33,700 39,630 1,406,865,000
01/10/2019 34,600 3.10 ▲ 8.96 31,500 34,600 30,700 4,200 145,320,000
30/09/2019 31,500 2.40 ▲ 7.62 29,100 32,000 29,200 2,970 93,555,000
27/09/2019 29,100 2.60 ▲ 8.93 26,500 29,100 25,500 3,180 92,538,000
26/09/2019 26,500 0.00 ■■ 0.00 26,500 27,000 26,200 18,800 498,200,000
25/09/2019 26,500 1.20 ▲ 4.53 25,300 27,800 25,000 3,820 101,230,000
24/09/2019 25,300 2.30 ▲ 9.09 23,000 25,300 22,800 1,720 43,516,000
23/09/2019 23,000 1.00 ▲ 4.35 22,000 24,000 21,500 2,160 49,680,000
20/09/2019 22,000 -1.60 ▼ -7.27 23,600 25,700 22,000 3,190 70,180,000
19/09/2019 23,600 2.10 ▲ 8.90 21,500 23,600 21,300 3,250 76,700,000
18/09/2019 21,500 -0.70 ▼ -3.26 22,200 24,000 21,500 40,500 870,750,000
17/09/2019 22,200 2.00 ▲ 9.01 20,200 22,200 19,500 2,240 49,728,000
16/09/2019 20,200 1.80 ▲ 8.91 18,400 20,200 18,000 4,010 81,002,000
13/09/2019 18,400 1.60 ▲ 8.70 16,800 18,400 16,800 3,690 67,896,000
12/09/2019 16,800 -0.80 ▼ -4.76 17,600 17,600 16,700 41,600 698,880,000
11/09/2019 17,600 0.40 ▲ 2.27 17,200 17,600 17,500 3,600 63,360,000
10/09/2019 17,200 0.30 ▲ 1.74 16,900 18,500 17,200 1,680 28,896,000
09/09/2019 16,900 1.50 ▲ 8.88 15,400 16,900 16,900 2,780 46,982,000
06/09/2019 15,400 1.40 ▲ 9.09 14,000 15,400 14,500 34,000 523,600,000
05/09/2019 14,000 0.40 ▲ 2.86 13,600 14,000 13,700 2,290 32,060,000
04/09/2019 13,600 1.20 ▲ 8.82 12,400 13,600 12,400 3,150 42,840,000
03/09/2019 12,400 -1.30 ▼ -10.48 13,700 15,000 12,400 12,520 155,248,000
30/08/2019 13,700 1.20 ▲ 8.76 12,500 13,700 13,700 5,390 73,843,000
29/08/2019 12,500 1.10 ▲ 8.80 11,400 12,500 12,300 4,280 53,500,000
28/08/2019 11,400 1.00 ▲ 8.77 10,400 11,400 11,400 4,500 51,300,000
27/08/2019 10,400 -1.10 ▼ -10.58 11,500 11,500 10,400 5,330 55,432,000
26/08/2019 11,500 -1.20 ▼ -10.43 12,700 13,900 11,500 3,360 38,640,000
23/08/2019 12,700 -1.40 ▼ -11.02 14,100 15,500 12,700 7,110 90,297,000
22/08/2019 14,100 1.20 ▲ 8.51 12,900 14,100 14,100 3,190 44,979,000
21/08/2019 12,900 1.10 ▲ 8.53 11,800 12,900 12,000 4,630 59,727,000
20/08/2019 11,800 1.00 ▲ 8.47 10,800 11,800 10,800 5,450 64,310,000
19/08/2019 10,800 0.90 ▲ 8.33 9,900 10,800 9,800 5,160 55,728,000
16/08/2019 9,900 -0.90 ▼ -9.09 10,800 11,800 9,900 5,090 50,391,000
15/08/2019 10,800 0.90 ▲ 8.33 9,900 10,800 9,000 18,660 201,528,000
14/08/2019 9,900 0.90 ▲ 9.09 9,000 9,900 9,900 820 8,118,000
13/08/2019 9,000 0.80 ▲ 8.89 8,200 9,000 8,500 550 4,950,000
09/08/2019 8,200 0.70 ▲ 8.54 7,500 8,200 8,200 10 82,000
08/08/2019 7,500 -0.10 ▼ -1.33 7,600 8,300 7,500 850 6,375,000
07/08/2019 7,600 -0.60 ▼ -7.89 8,200 8,200 7,400 140 1,064,000
06/08/2019 8,200 0.70 ▲ 8.54 7,500 8,200 7,300 3,910 32,062,000
05/08/2019 7,500 -0.50 ▼ -6.67 8,000 7,500 7,500 20 150,000
02/08/2019 8,000 0.70 ▲ 8.75 7,300 8,000 7,300 7,640 61,120,000
01/08/2019 7,300 0.10 ▲ 1.37 7,200 7,900 7,300 710 5,183,000
31/07/2019 7,200 -0.20 ▼ -2.78 7,400 7,500 7,200 180 1,296,000
30/07/2019 7,400 -0.40 ▼ -5.41 7,800 7,400 7,400 10 74,000
29/07/2019 7,800 -0.80 ▼ -10.26 8,600 8,700 7,800 170 1,326,000
26/07/2019 8,600 0.70 ▲ 8.14 7,900 8,600 8,000 500 4,300,000
25/07/2019 7,900 0.70 ▲ 8.86 7,200 7,900 7,700 1,120 8,848,000
24/07/2019 7,200 0.60 ▲ 8.33 6,600 7,200 7,200 800 5,760,000
23/07/2019 6,600 -0.40 ▼ -6.06 7,000 7,700 6,600 720 4,752,000
22/07/2019 7,000 -0.10 ▼ -1.43 7,100 7,800 7,000 2,430 17,010,000
19/07/2019 7,100 0.20 ▲ 2.82 6,900 7,500 7,100 920 6,532,000
18/07/2019 6,900 -0.30 ▼ -4.35 7,200 7,900 6,900 230 1,587,000
17/07/2019 7,200 0.60 ▲ 8.33 6,600 7,200 7,200 230 1,656,000
16/07/2019 6,600 -0.60 ▼ -9.09 7,200 7,700 6,600 180 1,188,000
15/07/2019 7,200 0.00 ■■ 0.00 7,200 7,800 7,200 1,480 10,656,000
12/07/2019 7,200 0.40 ▲ 5.56 6,800 7,400 7,200 6,850 49,320,000
11/07/2019 6,800 -0.20 ▼ -2.94 7,000 7,000 6,800 160 1,088,000
10/07/2019 7,000 0.30 ▲ 4.29 6,700 7,300 6,600 23,460 164,220,000
09/07/2019 6,700 -0.60 ▼ -8.96 7,300 6,700 6,700 110 737,000
08/07/2019 7,300 0.60 ▲ 8.22 6,700 7,300 6,600 470 3,431,000
05/07/2019 6,700 -0.10 ▼ -1.49 6,800 7,400 6,400 35,720 239,324,000
04/07/2019 6,800 0.60 ▲ 8.82 6,200 6,800 6,800 10 68,000
03/07/2019 6,200 -0.50 ▼ -8.06 6,700 7,300 6,100 4,780 29,636,000
02/07/2019 6,700 0.60 ▲ 8.96 6,100 6,700 6,700 1,460 9,782,000
01/07/2019 6,100 -0.20 ▼ -3.28 6,300 6,900 6,100 660 4,026,000
28/06/2019 6,300 0.50 ▲ 7.94 5,800 6,300 5,800 2,650 16,695,000
27/06/2019 5,800 0.10 ▲ 1.72 5,700 6,200 5,800 1,250 7,250,000
26/06/2019 5,700 -0.30 ▼ -5.26 6,000 5,700 5,700 20 114,000
24/06/2019 6,000 0.00 ■■ 0.00 6,000 6,600 6,000 230 1,380,000
21/06/2019 6,000 0.50 ▲ 8.33 5,500 6,000 5,800 9,320 55,920,000
20/06/2019 5,500 -0.20 ▼ -3.64 5,700 6,100 5,500 500 2,750,000
19/06/2019 5,700 -0.30 ▼ -5.26 6,000 5,700 5,700 40 228,000
18/06/2019 6,000 0.20 ▲ 3.33 5,800 6,000 5,700 60 360,000
17/06/2019 5,800 0.30 ▲ 5.17 5,500 6,000 5,600 2,570 14,906,000
16/06/2019 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 380 2,090,000
14/06/2019 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 380 2,090,000
13/06/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 190 1,064,000
11/06/2019 5,700 -0.30 ▼ -5.26 6,000 6,200 5,700 100 570,000
10/06/2019 6,000 0.50 ▲ 8.33 5,500 6,000 5,500 18,500 111,000,000
09/06/2019 5,500 0.50 ▲ 9.09 5,000 5,500 5,200 4,800 26,400,000
07/06/2019 5,500 0.50 ▲ 9.09 5,000 5,500 5,200 4,800 26,400,000
06/06/2019 5,000 0.00 ■■ 0.00 5,000 5,300 4,900 1,970 9,850,000
05/06/2019 5,000 -0.30 ▼ -6.00 5,300 5,100 5,000 500 2,500,000
04/06/2019 5,300 0.40 ▲ 7.55 4,900 5,300 4,800 950 5,035,000
03/06/2019 4,900 0.00 ■■ 0.00 4,900 5,300 4,800 350 1,715,000
02/06/2019 4,900 -0.50 ▼ -10.20 5,400 5,500 4,900 580 2,842,000
31/05/2019 4,900 -0.50 ▼ -10.20 5,400 5,500 4,900 580 2,842,000
30/05/2019 5,400 -0.10 ▼ -1.85 5,500 5,500 5,100 110 594,000
29/05/2019 5,500 0.50 ▲ 9.09 5,000 5,500 5,000 1,150 6,325,000
28/05/2019 5,000 0.10 ▲ 2.00 4,900 5,100 5,000 150 750,000
27/05/2019 4,900 0.00 ■■ 0.00 4,900 5,300 4,800 1,280 6,272,000
26/05/2019 4,900 -0.40 ▼ -8.16 5,300 5,300 4,800 12,980 63,602,000
24/05/2019 4,900 -0.40 ▼ -8.16 5,300 5,300 4,800 12,980 63,602,000
23/05/2019 5,300 -0.50 ▼ -9.43 5,800 5,700 5,300 1,640 8,692,000
22/05/2019 5,800 -0.30 ▼ -5.17 6,100 5,800 5,800 110 638,000
21/05/2019 6,100 -0.40 ▼ -6.56 6,500 6,800 6,000 2,880 17,568,000
20/05/2019 6,500 0.50 ▲ 7.69 6,000 6,600 6,100 2,560 16,640,000
19/05/2019 6,000 0.50 ▲ 8.33 5,500 6,000 5,800 12,710 76,260,000
17/05/2019 6,000 0.50 ▲ 8.33 5,500 6,000 5,800 12,710 76,260,000
16/05/2019 5,500 0.00 ■■ 0.00 5,500 6,000 5,200 3,780 20,790,000
15/05/2019 5,500 0.50 ▲ 9.09 5,000 5,500 5,100 88,140 484,770,000
14/05/2019 5,000 0.10 ▲ 2.00 4,900 5,200 5,000 170 850,000
13/05/2019 4,900 -0.20 ▼ -4.08 5,100 5,200 4,900 360 1,764,000
12/05/2019 5,100 -0.10 ▼ -1.96 5,200 5,300 5,100 200 1,020,000
10/05/2019 5,100 -0.10 ▼ -1.96 5,200 5,300 5,100 200 1,020,000
09/05/2019 5,200 0.40 ▲ 7.69 4,800 5,200 4,900 4,490 23,348,000
08/05/2019 4,800 0.20 ▲ 4.17 4,600 5,000 4,700 5,710 27,408,000
07/05/2019 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 230 1,058,000
06/05/2019 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 5,670 26,082,000
05/05/2019 4,700 0.20 ▲ 4.26 4,500 4,900 4,700 1,410 6,627,000
03/05/2019 4,700 0.20 ▲ 4.26 4,500 4,900 4,700 1,410 6,627,000
02/05/2019 4,500 0.00 ■■ 0.00 4,500 4,900 4,500 8,290 37,305,000
01/05/2019 4,500 -0.30 ▼ -6.67 4,800 4,900 4,500 1,500 6,750,000
30/04/2019 4,500 -0.30 ▼ -6.67 4,800 4,900 4,500 1,500 6,750,000
29/04/2019 4,500 -0.30 ▼ -6.67 4,800 4,900 4,500 1,500 6,750,000
28/04/2019 4,500 -0.30 ▼ -6.67 4,800 4,900 4,500 1,500 6,750,000
26/04/2019 4,500 -0.30 ▼ -6.67 4,800 4,900 4,500 1,500 6,750,000
25/04/2019 4,800 0.20 ▲ 4.17 4,600 5,000 4,800 10,120 48,576,000
24/04/2019 4,600 -0.20 ▼ -4.35 4,800 4,900 4,400 1,120 5,152,000
23/04/2019 4,800 0.40 ▲ 8.33 4,400 4,800 4,400 8,390 40,272,000
22/04/2019 4,400 -0.30 ▼ -6.82 4,700 4,500 4,400 5,710 25,124,000
21/04/2019 4,700 0.40 ▲ 8.51 4,300 4,700 4,400 3,430 16,121,000
19/04/2019 4,700 0.40 ▲ 8.51 4,300 4,700 4,400 3,430 16,121,000
18/04/2019 4,300 -0.30 ▼ -6.98 4,600 4,700 4,300 4,880 20,984,000
17/04/2019 4,600 0.30 ▲ 6.52 4,300 4,700 4,400 10,400 47,840,000
16/04/2019 4,300 0.00 ■■ 0.00 4,300 4,700 4,300 3,850 16,555,000
15/04/2019 4,300 0.10 ▲ 2.33 4,200 4,600 4,300 22,550 96,965,000
14/04/2019 4,300 0.10 ▲ 2.33 4,200 4,600 4,300 22,550 96,965,000
12/04/2019 4,300 0.10 ▲ 2.33 4,200 4,600 4,300 22,550 96,965,000
11/04/2019 4,200 0.10 ▲ 2.38 4,100 4,500 4,100 17,910 75,222,000
10/04/2019 4,100 0.00 ■■ 0.00 4,100 4,500 4,100 13,370 54,817,000
09/04/2019 4,100 0.30 ▲ 7.32 3,800 4,100 3,800 7,120 29,192,000
08/04/2019 3,800 -0.40 ▼ -10.53 4,200 4,600 3,800 10,140 38,532,000
07/04/2019 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 570 2,394,000
05/04/2019 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 570 2,394,000
04/04/2019 4,200 -0.30 ▼ -7.14 4,500 4,600 4,200 410 1,722,000
03/04/2019 4,200 -0.30 ▼ -7.14 4,500 4,600 4,200 410 1,722,000
02/04/2019 4,500 0.40 ▲ 8.89 4,100 4,500 4,200 8,470 38,115,000
01/04/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 650 2,665,000
29/03/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 590 2,419,000
28/03/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 700 2,870,000
27/03/2019 4,100 -0.20 ▼ -4.88 4,300 4,300 4,100 24,660 101,106,000
26/03/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 560 2,408,000
25/03/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 5,100 21,930,000
22/03/2019 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 10,230 43,989,000
21/03/2019 4,300 -0.20 ▼ -4.65 4,500 4,400 4,200 6,770 29,111,000
20/03/2019 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 220 990,000
19/03/2019 4,500 0.00 ■■ 0.00 4,500 4,900 4,500 5,150 23,175,000
18/03/2019 4,500 0.40 ▲ 8.89 4,100 4,500 4,200 50,140 225,630,000
15/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 30 123,000
14/03/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 4,100 16,810,000
13/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 30 123,000
12/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 110 451,000
11/03/2019 4,100 -0.10 ▼ -2.44 4,200 4,100 4,000 620 2,542,000
08/03/2019 4,100 -0.10 ▼ -2.44 4,200 4,100 4,000 240 984,000
05/03/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 940 3,948,000
04/03/2019 4,200 0.20 ▲ 4.76 4,000 4,200 3,800 4,290 18,018,000
01/03/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 390 1,560,000
28/02/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 410 1,640,000
26/02/2019 4,000 -0.10 ▼ -2.50 4,100 4,400 4,000 2,670 10,680,000
25/02/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 3,010 12,341,000
22/02/2019 4,100 0.10 ▲ 2.44 4,000 4,300 4,100 17,820 73,062,000
21/02/2019 4,100 -0.10 ▼ -2.44 4,200 4,100 4,100 10 41,000
19/02/2019 4,000 -0.20 ▼ -5.00 4,200 4,100 4,000 370 1,480,000
18/02/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 7,540 31,668,000
15/02/2019 4,200 0.30 ▲ 7.14 3,900 4,200 3,900 34,470 144,774,000
14/02/2019 3,900 -0.20 ▼ -5.13 4,100 4,200 3,900 12,980 50,622,000
13/02/2019 4,100 -0.10 ▼ -2.44 4,200 4,200 4,100 2,300 9,430,000
12/02/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 11,710 48,011,000
11/02/2019 4,100 0.20 ▲ 4.88 3,900 4,200 3,900 26,280 107,748,000
01/02/2019 3,900 -0.10 ▼ -2.56 4,000 3,900 3,700 710 2,769,000
31/01/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,700 1,230 4,920,000
30/01/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,600 6,620 26,480,000
29/01/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,010 4,040,000
25/01/2019 4,000 0.10 ▲ 2.50 3,900 4,000 3,800 1,010 4,040,000
24/01/2019 3,900 -0.20 ▼ -5.13 4,100 4,000 3,900 210,000 819,000,000
23/01/2019 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 220,000 902,000,000
22/01/2019 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 450,000 1,800,000,000
21/01/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 760,000 3,116,000,000
19/01/2019 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 170,000 697,000,000
02/01/2019 3,800 -0.20 ▼ -5.26 4,000 3,800 3,800 3,000 11,400,000
28/12/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 1,200 4,800,000
27/12/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 39,800 159,200,000
26/12/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 63,800 248,820,000
25/12/2018 3,900 -0.10 ▼ -2.56 4,000 3,900 3,900 5,000 19,500,000
24/12/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 65,600 262,400,000
21/12/2018 3,900 -0.10 ▼ -2.56 4,000 4,300 3,800 123,700 482,430,000
20/12/2018 4,000 0.30 ▲ 7.50 3,700 4,000 3,800 75,600 302,400,000
19/12/2018 3,700 -0.10 ▼ -2.70 3,800 4,000 3,700 48,300 178,710,000
18/12/2018 3,800 -0.20 ▼ -5.26 4,000 4,000 3,800 40,300 153,140,000
17/12/2018 4,000 -0.30 ▼ -7.50 4,300 4,200 3,900 9,800 39,200,000
14/12/2018 4,300 0.10 ▲ 2.33 4,200 4,300 4,200 4,700 20,210,000
13/12/2018 4,200 -0.10 ▼ -2.38 4,300 4,200 4,000 14,500 60,900,000
12/12/2018 4,300 0.10 ▲ 2.33 4,200 4,300 4,100 23,300 100,190,000
11/12/2018 4,200 -0.30 ▼ -7.14 4,500 4,400 4,200 9,100 38,220,000
10/12/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 15,400 69,300,000
07/12/2018 4,400 0.40 ▲ 9.09 4,000 4,400 3,900 532,500 2,343,000,000
06/12/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 26,300 105,200,000
05/12/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 39,100 156,400,000
04/12/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 38,600 154,400,000
03/12/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 28,700 111,930,000
30/11/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,300 4,940,000
29/11/2018 3,800 0.00 ■■ 0.00 3,800 3,900 3,500 158,500 602,300,000
28/11/2018 3,800 -0.10 ▼ -2.63 3,900 4,000 3,700 16,500 62,700,000
27/11/2018 3,900 -0.40 ▼ -10.26 4,300 4,200 3,900 117,700 459,030,000
26/11/2018 4,300 -0.20 ▼ -4.65 4,500 4,400 4,300 12,400 53,320,000
23/11/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 19,500 87,750,000
22/11/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 25,200 113,400,000
21/11/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 39,700 178,650,000
20/11/2018 4,400 -0.10 ▼ -2.27 4,500 4,400 4,200 114,900 505,560,000
19/11/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 36,900 166,050,000
16/11/2018 4,500 0.00 ■■ 0.00 4,500 4,700 4,400 36,400 163,800,000
15/11/2018 4,500 0.40 ▲ 8.89 4,100 4,500 4,100 538,000 2,421,000,000
14/11/2018 4,100 -0.20 ▼ -4.88 4,300 4,300 4,100 152,500 625,250,000
13/11/2018 4,300 -0.10 ▼ -2.33 4,400 4,300 4,200 23,900 102,770,000
12/11/2018 4,400 -0.10 ▼ -2.27 4,500 4,500 4,200 36,600 161,040,000
09/11/2018 4,500 -0.20 ▼ -4.44 4,700 4,600 4,500 29,800 134,100,000
08/11/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 54,500 256,150,000
07/11/2018 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 104,100 489,270,000
06/11/2018 4,600 0.00 ■■ 0.00 4,600 4,800 4,500 144,700 665,620,000
05/11/2018 4,600 -0.10 ▼ -2.17 4,700 4,600 4,400 394,800 1,816,080,000
02/11/2018 4,700 0.20 ▲ 4.26 4,500 4,700 4,500 168,300 791,010,000
01/11/2018 4,500 -0.40 ▼ -8.89 4,900 4,900 4,500 24,500 110,250,000
31/10/2018 4,900 0.40 ▲ 8.16 4,500 4,900 4,600 588,300 2,882,670,000
30/10/2018 4,500 -0.40 ▼ -8.89 4,900 5,000 4,500 53,300 239,850,000
29/10/2018 4,900 0.20 ▲ 4.08 4,700 4,900 4,600 203,800 998,620,000
26/10/2018 4,700 -0.20 ▼ -4.26 4,900 4,900 4,600 35,600 167,320,000
25/10/2018 4,900 -0.10 ▼ -2.04 5,000 4,900 4,700 28,200 138,180,000
24/10/2018 5,000 -0.10 ▼ -2.00 5,100 5,000 4,800 9,300 46,500,000
23/10/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,600 222,900 1,136,790,000
22/10/2018 5,100 -0.10 ▼ -1.96 5,200 5,200 4,900 34,600 176,460,000
19/10/2018 5,200 0.10 ▲ 1.92 5,100 5,200 4,900 39,200 203,840,000
18/10/2018 5,100 0.10 ▲ 1.96 5,000 5,100 4,900 141,700 722,670,000
17/10/2018 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 238,900 1,194,500,000
16/10/2018 5,000 0.00 ■■ 0.00 5,000 5,100 4,700 83,800 419,000,000
15/10/2018 5,000 -0.10 ▼ -2.00 5,100 5,000 4,800 15,900 79,500,000
12/10/2018 5,100 0.20 ▲ 3.92 4,900 5,100 4,600 172,600 880,260,000
11/10/2018 4,900 -0.50 ▼ -10.20 5,400 5,300 4,900 379,000 1,857,100,000
10/10/2018 5,400 0.30 ▲ 5.56 5,100 5,400 5,000 504,700 2,725,380,000
09/10/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 135,700 692,070,000
08/10/2018 5,100 0.00 ■■ 0.00 5,100 5,200 4,900 58,000 295,800,000
05/10/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,600 184,300 939,930,000
04/10/2018 5,100 -0.20 ▼ -3.92 5,300 5,200 5,000 62,300 317,730,000
03/10/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,000 53,700 284,610,000
02/10/2018 5,200 -0.30 ▼ -5.77 5,500 5,600 5,000 1,800,000 9,360,000,000
01/10/2018 5,500 0.40 ▲ 7.27 5,100 5,600 4,600 957,300 5,265,150,000
28/09/2018 5,100 -0.50 ▼ -9.80 5,600 5,400 5,100 1,297,900 6,619,290,000
27/09/2018 5,600 -0.60 ▼ -10.71 6,200 6,100 5,600 1,513,500 8,475,600,000
26/09/2018 6,200 0.10 ▲ 1.61 6,100 6,300 5,500 806,700 5,001,540,000
25/09/2018 6,100 0.50 ▲ 8.20 5,600 6,100 5,200 1,868,700 11,399,070,000
24/09/2018 5,600 -0.20 ▼ -3.57 5,800 5,800 5,300 1,537,900 8,612,240,000
21/09/2018 5,800 -0.20 ▼ -3.45 6,000 5,900 5,400 1,313,700 7,619,460,000
20/09/2018 6,000 -0.60 ▼ -10.00 6,600 6,400 6,000 1,125,500 6,753,000,000
19/09/2018 6,600 0.50 ▲ 7.58 6,100 6,600 5,500 1,811,000 11,952,600,000
18/09/2018 6,100 0.50 ▲ 8.20 5,600 6,100 5,400 1,688,000 10,296,800,000
17/09/2018 5,600 0.50 ▲ 8.93 5,100 5,600 5,200 3,035,600 16,999,360,000
14/09/2018 5,100 0.40 ▲ 7.84 4,700 5,100 4,800 929,400 4,739,940,000
13/09/2018 4,700 0.40 ▲ 8.51 4,300 4,700 4,100 669,800 3,148,060,000
12/09/2018 4,300 -0.20 ▼ -4.65 4,500 4,500 4,200 57,700 248,110,000
11/09/2018 4,500 0.20 ▲ 4.44 4,300 4,600 4,200 433,700 1,951,650,000
10/09/2018 4,300 -0.10 ▼ -2.33 4,400 4,400 4,000 152,700 656,610,000
07/09/2018 4,400 -0.20 ▼ -4.55 4,600 4,500 4,200 760,900 3,347,960,000
06/09/2018 4,600 -0.10 ▼ -2.17 4,700 4,700 4,400 261,100 1,201,060,000
05/09/2018 4,700 0.20 ▲ 4.26 4,500 4,700 4,300 668,200 3,140,540,000
04/09/2018 4,500 0.30 ▲ 6.67 4,200 4,600 4,100 1,331,500 5,991,750,000
31/08/2018 4,200 -0.10 ▼ -2.38 4,300 4,200 4,100 93,700 393,540,000
30/08/2018 4,300 -0.10 ▼ -2.33 4,400 4,300 4,100 74,000 318,200,000
29/08/2018 4,400 0.10 ▲ 2.27 4,300 4,400 4,100 305,500 1,344,200,000
28/08/2018 4,300 0.30 ▲ 6.98 3,700 4,300 3,900 1,251,100 5,379,730,000
27/08/2018 4,000 0.30 ▲ 7.50 3,700 4,000 3,600 994,000 3,976,000,000
24/08/2018 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 43,300 160,210,000
23/08/2018 3,700 -0.20 ▼ -5.41 3,900 3,800 3,700 55,700 206,090,000
22/08/2018 3,900 0.10 ▲ 2.56 3,800 3,900 3,600 74,400 290,160,000
21/08/2018 3,800 -0.10 ▼ -2.63 3,900 3,900 3,600 219,800 835,240,000
20/08/2018 3,900 -0.10 ▼ -2.56 4,000 4,200 3,600 483,400 1,885,260,000
17/08/2018 4,000 -0.10 ▼ -2.50 4,100 4,100 3,900 71,500 286,000,000
16/08/2018 4,100 0.10 ▲ 2.44 4,000 4,100 3,600 113,000 463,300,000
15/08/2018 4,000 0.30 ▲ 7.50 3,700 4,000 3,600 987,100 3,948,400,000
14/08/2018 3,700 -0.40 ▼ -10.81 4,100 4,000 3,700 462,800 1,712,360,000
13/08/2018 4,100 0.10 ▲ 2.44 4,000 4,100 3,600 238,700 978,670,000
10/08/2018 4,000 -0.10 ▼ -2.50 4,100 4,000 3,800 176,800 707,200,000
09/08/2018 4,100 0.20 ▲ 4.88 3,900 4,100 3,900 197,800 810,980,000
08/08/2018 3,900 0.30 ▲ 7.69 3,600 3,900 3,500 2,074,500 8,090,550,000
07/08/2018 3,600 0.30 ▲ 8.33 3,300 3,600 3,300 1,445,200 5,202,720,000
06/08/2018 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 78,400 258,720,000
03/08/2018 3,300 0.30 ▲ 9.09 3,000 3,300 3,000 590,600 1,948,980,000
02/08/2018 3,100 -0.20 ▼ -6.45 3,300 3,300 3,100 391,800 1,214,580,000
01/08/2018 3,300 -0.10 ▼ -3.03 3,400 3,400 3,200 54,400 179,520,000
31/07/2018 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 114,100 387,940,000
30/07/2018 3,400 0.00 ■■ 0.00 3,400 3,600 3,300 685,700 2,331,380,000
27/07/2018 3,400 0.30 ▲ 8.82 3,100 3,400 3,000 589,000 2,002,600,000
26/07/2018 3,100 -0.30 ▼ -9.68 3,400 3,400 3,100 409,600 1,269,760,000
25/07/2018 3,400 -0.30 ▼ -8.82 3,700 3,700 3,400 400,800 1,362,720,000
24/07/2018 3,700 -0.20 ▼ -5.41 3,900 3,900 3,600 1,317,600 4,875,120,000
23/07/2018 3,900 0.30 ▲ 7.69 3,600 3,900 3,400 1,282,600 5,002,140,000
20/07/2018 3,600 0.10 ▲ 2.78 3,500 3,600 3,200 685,100 2,466,360,000
19/07/2018 3,500 -0.10 ▼ -2.86 3,600 3,900 3,500 1,319,300 4,617,550,000
18/07/2018 3,600 0.30 ▲ 8.33 3,300 3,600 3,300 2,174,200 7,827,120,000
17/07/2018 3,300 0.30 ▲ 9.09 3,000 3,300 3,100 576,000 1,900,800,000
16/07/2018 3,000 0.20 ▲ 6.67 2,800 3,000 2,900 1,063,200 3,189,600,000
13/07/2018 2,800 0.20 ▲ 7.14 2,600 2,800 2,700 1,296,900 3,631,320,000
12/07/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 54,200 140,920,000
11/07/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 3,400 8,840,000
10/07/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 2,000 5,200,000
09/07/2018 2,600 -0.10 ▼ -3.85 2,700 2,600 2,500 13,500 35,100,000
06/07/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 8,100 21,870,000
05/07/2018 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 49,400 128,440,000
04/07/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
03/07/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 73,800 199,260,000
02/07/2018 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 2,800 7,280,000
29/06/2018 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 41,700 112,590,000
28/06/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 8,700 23,490,000
27/06/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 63,900 172,530,000
26/06/2018 2,700 -0.20 ▼ -7.41 2,900 2,800 2,700 156,300 422,010,000
25/06/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 60,700 176,030,000
22/06/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 80,000 232,000,000
21/06/2018 2,900 0.20 ▲ 6.90 2,700 2,900 2,800 299,000 867,100,000
20/06/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,500 338,100 912,870,000
19/06/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 21,000 52,500,000
18/06/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 500 1,250,000
15/06/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
14/06/2018 2,500 0.00 ■■ 0.00 2,500 2,600 2,300 5,300 13,250,000
13/06/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,100 2,750,000
12/06/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 5,600 14,000,000
11/06/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 14,100 35,250,000
08/06/2018 2,500 -0.10 ▼ -4.00 2,600 2,500 2,400 16,500 41,250,000
07/06/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 37,600 97,760,000
06/06/2018 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 5,200 13,520,000
05/06/2018 2,500 0.20 ▲ 8.00 2,300 2,500 2,300 58,200 145,500,000
04/06/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 22,200 51,060,000
01/06/2018 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 11,400 26,220,000
31/05/2018 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 4,000 9,200,000
30/05/2018 2,300 0.10 ▲ 4.35 2,200 2,300 2,100 12,900 29,670,000
29/05/2018 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
28/05/2018 2,200 -0.20 ▼ -9.09 2,400 2,300 2,200 6,500 14,300,000
25/05/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
24/05/2018 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 300 720,000
23/05/2018 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 200 460,000
22/05/2018 2,200 -0.10 ▼ -4.55 2,300 2,300 2,200 13,300 29,260,000
21/05/2018 2,300 0.10 ▲ 4.35 2,200 2,400 2,100 37,200 85,560,000
18/05/2018 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
17/05/2018 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 2,600 5,720,000
16/05/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 400 840,000
15/05/2018 2,100 -0.10 ▼ -4.76 2,200 2,200 2,000 39,000 81,900,000
14/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 200 440,000
11/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 1,100 2,420,000
10/05/2018 2,200 0.10 ▲ 4.55 2,100 2,200 2,100 6,600 14,520,000
09/05/2018 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 10,000 21,000,000
08/05/2018 2,100 0.10 ▲ 4.76 2,000 2,100 2,100 800 1,680,000
07/05/2018 2,000 -0.10 ▼ -5.00 2,100 2,100 2,000 8,500 17,000,000
04/05/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 9,100 19,110,000
03/05/2018 2,100 -0.10 ▼ -4.76 2,200 2,100 2,000 15,100 31,710,000
02/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 1,700 3,740,000
27/04/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,000 9,500 20,900,000
26/04/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 1,200 2,640,000
24/04/2018 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 10,200 22,440,000
23/04/2018 2,200 -0.10 ▼ -4.55 2,300 2,400 2,200 300 660,000
20/04/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
19/04/2018 2,300 -0.10 ▼ -4.35 2,400 2,400 2,300 4,400 10,120,000
18/04/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 100 240,000
13/04/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 2,300 5,520,000
12/04/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 100 240,000
11/04/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 17,500 42,000,000
10/04/2018 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 16,400 39,360,000
09/04/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 100 250,000
06/04/2018 2,500 0.10 ▲ 4.00 2,400 2,600 2,500 10,600 26,500,000
05/04/2018 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 12,600 30,240,000
04/04/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 22,100 55,250,000
03/04/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 50,600 126,500,000
02/04/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 27,200 68,000,000
30/03/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 12,200 30,500,000
29/03/2018 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 200 500,000
28/03/2018 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 34,200 85,500,000
27/03/2018 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 2,400 6,240,000
26/03/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 8,700 23,490,000
23/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 200 520,000
22/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 100 260,000
21/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 100 260,000
20/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 3,300 8,580,000
19/03/2018 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 12,400 32,240,000
16/03/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 100 270,000
15/03/2018 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 5,400 14,580,000
14/03/2018 2,700 0.10 ▲ 3.70 2,600 2,800 2,700 14,500 39,150,000
13/03/2018 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 15,000 39,000,000
12/03/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 25,000 67,500,000
09/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 5,500 14,300,000
08/03/2018 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 18,900 49,140,000
07/03/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,700 10,300 27,810,000
06/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 18,100 47,060,000
05/03/2018 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 20,800 54,080,000
02/03/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 1,100 2,970,000
01/03/2018 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 55,500 144,300,000
28/02/2018 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 52,200 130,500,000
27/02/2018 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 20,000 52,000,000
26/02/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 500 1,350,000
23/02/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 5,600 14,560,000
22/02/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 281,700 732,420,000
21/02/2018 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 108,800 282,880,000
13/02/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 1,400 3,780,000
12/02/2018 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 5,700 14,820,000
09/02/2018 2,500 -0.20 ▼ -8.00 2,700 2,600 2,500 50,500 126,250,000
08/02/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 200 540,000
07/02/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,600 24,600 66,420,000
06/02/2018 2,500 -0.20 ▼ -8.00 2,700 2,700 2,500 82,300 205,750,000
05/02/2018 2,700 -0.20 ▼ -7.41 2,900 2,800 2,700 3,400 9,180,000
02/02/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 4,600 13,340,000
01/02/2018 2,900 0.10 ▲ 3.45 2,800 2,900 2,700 32,800 95,120,000
31/01/2018 2,800 -0.10 ▼ -3.57 2,900 2,900 2,700 88,100 246,680,000
30/01/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 30,200 87,580,000
29/01/2018 2,900 0.10 ▲ 3.45 2,800 3,000 2,900 32,700 94,830,000
26/01/2018 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 24,800 69,440,000
25/01/2018 2,800 -0.20 ▼ -7.14 3,000 3,000 2,800 26,600 74,480,000
24/01/2018 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 15,400 46,200,000
23/01/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 14,000 42,000,000
22/01/2018 3,100 -0.20 ▼ -6.45 3,300 3,300 3,100 11,400 35,340,000
19/01/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 14,600 48,180,000
18/01/2018 3,300 0.20 ▲ 6.06 3,100 3,300 3,100 5,800 19,140,000
17/01/2018 3,100 -0.20 ▼ -6.45 3,300 3,400 3,100 35,600 110,360,000
16/01/2018 3,300 0.20 ▲ 6.06 3,100 3,300 3,100 39,900 131,670,000
15/01/2018 3,100 -0.10 ▼ -3.23 3,200 3,300 3,000 41,900 129,890,000
12/01/2018 3,200 -0.10 ▼ -3.13 3,300 3,200 3,000 47,500 152,000,000
11/01/2018 3,300 0.10 ▲ 3.03 3,200 3,300 3,000 83,800 276,540,000
10/01/2018 3,200 -0.30 ▼ -9.38 3,500 3,300 3,200 90,800 290,560,000
09/01/2018 3,500 0.10 ▲ 2.86 3,400 3,700 3,500 187,200 655,200,000
08/01/2018 3,400 0.30 ▲ 8.82 3,100 3,400 3,000 123,500 419,900,000
05/01/2018 3,100 0.20 ▲ 6.45 2,900 3,100 3,000 98,200 304,420,000
04/01/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 7,800 22,620,000
03/01/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 12,400 35,960,000
02/01/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 35,400 102,660,000
29/12/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 800 2,320,000
28/12/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 12,900 37,410,000
27/12/2017 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 14,300 41,470,000
26/12/2017 3,000 0.20 ▲ 6.67 2,800 3,000 2,800 138,600 415,800,000
25/12/2017 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 17,900 50,120,000
22/12/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 7,200 20,880,000
21/12/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 30,100 87,290,000
20/12/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 70,300 203,870,000
19/12/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 20,000 56,000,000
18/12/2017 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 10,500 29,400,000
15/12/2017 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 5,000 13,500,000
14/12/2017 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 3,200 8,960,000
13/12/2017 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 100 280,000
12/12/2017 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 200 560,000
11/12/2017 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 20,000 56,000,000
08/12/2017 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 17,000 49,300,000
07/12/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 40,020 112,056,000
06/12/2017 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 10,900 30,520,000
05/12/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 23,000 66,700,000
04/12/2017 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 2,400 6,960,000
01/12/2017 2,800 -0.10 ▼ -3.45 2,800 2,900 2,700 30,700 85,960,000
30/11/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 50,630 146,827,000
29/11/2017 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 20,300 58,870,000
28/11/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 23,700 68,730,000
27/11/2017 2,900 0.10 ▲ 3.57 2,700 2,900 2,700 33,900 98,310,000
24/11/2017 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 16,500 46,200,000
23/11/2017 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 52,100 151,090,000
22/11/2017 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 17,100 49,590,000
21/11/2017 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 41,864 121,405,600
20/11/2017 3,000 0.20 ▲ 7.14 2,800 3,000 2,800 160,620 481,860,000
17/11/2017 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 32,900 92,120,000
16/11/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 10,200 27,540,000
15/11/2017 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 4,800 12,960,000
14/11/2017 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 29,600 79,920,000
13/11/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 66,220 172,172,000
10/11/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10,000 26,000,000
09/11/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 18,610 48,386,000
08/11/2017 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 6,777 17,620,200
07/11/2017 2,700 0.20 ▲ 8.00 2,500 2,700 2,400 28,313 76,445,100
06/11/2017 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 12,050 30,125,000
03/11/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 16,200 40,500,000
02/11/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 5,700 14,250,000
01/11/2017 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 17,900 44,750,000
31/10/2017 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 46,500 116,250,000
30/10/2017 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 19,800 49,500,000
27/10/2017 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 12,600 31,500,000
26/10/2017 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 39,100 97,750,000
25/10/2017 2,600 -0.20 ▼ -7.14 2,700 2,700 2,600 61,300 159,380,000
24/10/2017 2,800 -0.10 ▼ -3.45 2,800 2,800 2,700 59,600 166,880,000
23/10/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 24,700 71,630,000
20/10/2017 2,900 0.10 ▲ 3.57 2,900 3,000 2,900 67,400 195,460,000
19/10/2017 2,800 -0.30 ▼ -9.68 3,000 3,000 2,800 183,600 514,080,000
18/10/2017 3,100 0.20 ▲ 6.90 2,900 3,100 2,900 74,800 231,880,000
17/10/2017 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 117,200 339,880,000
16/10/2017 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 24,400 70,760,000
13/10/2017 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 24,700 74,100,000
12/10/2017 2,900 -0.20 ▼ -6.45 3,000 3,100 2,900 130,800 379,320,000
11/10/2017 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 11,300 35,030,000
10/10/2017 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 24,300 75,330,000
09/10/2017 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 5,700 17,670,000
06/10/2017 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 4,500 13,500,000
05/10/2017 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 50,924 157,864,400
04/10/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 119,000 368,900,000
03/10/2017 3,100 -0.20 ▼ -6.06 3,300 3,300 3,100 52,800 163,680,000
02/10/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 33,430 110,319,000
29/09/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 38,630 127,479,000
28/09/2017 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 83,040 274,032,000
27/09/2017 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 91,800 302,940,000
26/09/2017 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 59,000 194,700,000
25/09/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 42,200 143,480,000
22/09/2017 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 49,100 166,940,000
21/09/2017 3,500 0.10 ▲ 2.94 3,500 3,500 3,300 57,500 201,250,000
20/09/2017 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 66,430 225,862,000
19/09/2017 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 21,500 75,250,000
18/09/2017 3,400 0.10 ▲ 3.03 3,400 3,500 3,400 58,557 199,093,800
15/09/2017 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 125,320 413,556,000
14/09/2017 3,300 -0.20 ▼ -5.71 3,400 3,400 3,300 51,500 169,950,000
13/09/2017 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 31,200 109,200,000
12/09/2017 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 53,620 182,308,000
11/09/2017 3,300 -0.10 ▼ -2.94 3,500 3,500 3,300 51,920 171,336,000
08/09/2017 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 23,820 80,988,000
07/09/2017 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 42,500 148,750,000
06/09/2017 3,400 -0.20 ▼ -5.56 3,500 3,600 3,400 33,710 114,614,000
05/09/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 32,200 115,920,000
01/09/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 29,710 106,956,000
31/08/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 4,010 14,436,000
30/08/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 66,500 239,400,000
29/08/2017 3,600 -0.10 ▼ -2.70 3,600 3,600 3,500 62,890 226,404,000
28/08/2017 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 23,700 87,690,000
25/08/2017 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 52,150 192,955,000
24/08/2017 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 119,300 441,410,000
23/08/2017 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 74,300 274,910,000
22/08/2017 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 9,500 35,150,000
21/08/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 7,720 28,564,000
18/08/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 75,300 278,610,000
17/08/2017 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 42,900 158,730,000
16/08/2017 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 129,200 490,960,000
15/08/2017 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 118,011 460,242,900
14/08/2017 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 100,590 392,301,000
11/08/2017 3,900 0.00 ■■ 0.00 3,800 4,100 3,800 177,048 690,487,200
10/08/2017 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 71,662 279,481,800
09/08/2017 3,900 -0.10 ▼ -2.50 4,000 4,400 3,900 263,260 1,026,714,000
08/08/2017 4,000 0.30 ▲ 8.11 3,700 4,000 3,700 337,419 1,349,676,000
07/08/2017 3,700 -0.20 ▼ -5.13 3,800 3,800 3,700 346,210 1,280,977,000
04/08/2017 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 101,520 395,928,000
03/08/2017 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 63,700 242,060,000
02/08/2017 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 171,810 652,878,000
01/08/2017 3,900 0.10 ▲ 2.63 3,800 4,000 3,800 175,860 685,854,000
31/07/2017 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 144,220 548,036,000
28/07/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 122,500 465,500,000
27/07/2017 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 56,200 213,560,000
26/07/2017 3,700 -0.10 ▼ -2.63 3,800 3,800 3,600 126,300 467,310,000
25/07/2017 3,800 0.20 ▲ 5.56 3,700 3,900 3,700 72,900 277,020,000
24/07/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 22,040 79,344,000
21/07/2017 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 227,170 817,812,000
20/07/2017 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 65,110 240,907,000
19/07/2017 3,800 -0.10 ▼ -2.56 3,800 3,800 3,700 28,200 107,160,000
18/07/2017 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 62,800 244,920,000
17/07/2017 3,900 0.10 ▲ 2.63 3,800 4,000 3,800 54,710 213,369,000
14/07/2017 3,800 0.20 ▲ 5.56 3,700 3,900 3,700 110,590 420,242,000
13/07/2017 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 48,200 173,520,000
12/07/2017 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 36,000 136,800,000
11/07/2017 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 14,390 54,682,000
10/07/2017 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 27,630 107,757,000
07/07/2017 3,900 0.10 ▲ 2.63 3,800 4,100 3,600 267,100 1,041,690,000
06/07/2017 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 45,800 174,040,000
05/07/2017 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 64,360 244,568,000
04/07/2017 3,700 0.10 ▲ 2.78 3,600 3,800 3,600 63,219 233,910,300
03/07/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 34,800 125,280,000
30/06/2017 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 49,730 179,028,000
29/06/2017 3,700 0.10 ▲ 2.78 3,600 3,800 3,600 66,200 244,940,000
28/06/2017 3,600 0.00 ■■ 0.00 3,700 3,800 3,600 40,741 146,667,600
27/06/2017 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 144,628 520,660,800
26/06/2017 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 76,560 290,928,000
23/06/2017 4,000 0.00 ■■ 0.00 4,000 4,100 3,800 48,141 192,564,000
22/06/2017 4,000 -0.30 ▼ -6.98 4,400 4,400 4,000 245,480 981,920,000
21/06/2017 4,300 0.30 ▲ 7.50 4,100 4,400 4,000 262,580 1,129,094,000
20/06/2017 4,000 0.30 ▲ 8.11 3,700 4,000 3,600 402,800 1,611,200,000
19/06/2017 3,700 0.10 ▲ 2.78 3,600 3,800 3,500 54,700 202,390,000
16/06/2017 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 7,700 27,720,000
15/06/2017 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 32,800 118,080,000
14/06/2017 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 22,900 80,150,000
13/06/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 11,800 42,480,000
12/06/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 39,500 142,200,000
09/06/2017 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 27,900 100,440,000
08/06/2017 3,700 -0.10 ▼ -2.63 3,800 3,800 3,600 54,400 201,280,000
07/06/2017 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 49,800 189,240,000
06/06/2017 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 97,400 360,380,000
05/06/2017 3,600 0.10 ▲ 2.86 3,600 3,600 3,500 190,142 684,511,200
02/06/2017 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 65,100 227,850,000
01/06/2017 3,600 -0.10 ▼ -2.70 3,600 3,600 3,500 66,440 239,184,000
31/05/2017 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 59,700 220,890,000
30/05/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 19,900 73,630,000
29/05/2017 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 55,000 203,500,000
26/05/2017 3,600 -0.20 ▼ -5.26 3,700 3,700 3,600 44,700 160,920,000
25/05/2017 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 20,000 76,000,000
24/05/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 20,200 74,740,000
23/05/2017 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 32,500 120,250,000
22/05/2017 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 74,600 283,480,000
19/05/2017 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 77,400 294,120,000
18/05/2017 4,000 0.20 ▲ 5.26 3,800 4,000 3,700 91,600 366,400,000
17/05/2017 3,800 -0.10 ▼ -2.56 3,800 3,800 3,700 43,200 164,160,000
16/05/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 17,000 66,300,000
15/05/2017 3,900 0.20 ▲ 5.41 3,800 4,000 3,500 74,600 290,940,000
09/05/2017 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 57,700 207,720,000
08/05/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 94,100 329,350,000
05/05/2017 3,500 0.00 ■■ 0.00 3,600 3,600 3,400 50,700 177,450,000
04/05/2017 3,500 -0.20 ▼ -5.41 3,500 3,700 3,500 31,500 110,250,000
03/05/2017 3,700 0.20 ▲ 5.71 3,500 3,700 3,500 33,200 122,840,000
28/04/2017 3,500 -0.10 ▼ -2.78 3,500 3,700 3,500 78,200 273,700,000
27/04/2017 3,600 -0.20 ▼ -5.26 3,700 3,700 3,500 140,300 505,080,000
26/04/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 17,400 66,120,000
25/04/2017 3,800 -0.10 ▼ -2.56 3,900 3,900 3,700 15,300 58,140,000
24/04/2017 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 26,400 102,960,000
21/04/2017 3,900 0.20 ▲ 5.41 3,700 3,900 3,700 22,000 85,800,000
20/04/2017 3,700 -0.20 ▼ -5.13 3,800 3,800 3,600 98,800 365,560,000
19/04/2017 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 17,800 69,420,000
18/04/2017 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 8,500 33,150,000
17/04/2017 4,000 -0.20 ▼ -4.76 4,200 4,200 3,900 40,100 160,400,000
14/04/2017 4,200 -0.10 ▼ -2.33 4,200 4,200 3,900 84,400 354,480,000
13/04/2017 4,300 -0.20 ▼ -4.44 4,100 4,300 4,100 47,600 204,680,000
12/04/2017 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 294,900 1,327,050,000
11/04/2017 4,600 -0.30 ▼ -6.12 4,900 4,900 4,600 135,500 623,300,000
10/04/2017 4,900 0.20 ▲ 4.26 4,800 5,000 4,700 123,200 603,680,000
07/04/2017 4,700 -0.30 ▼ -6.00 5,500 5,500 4,600 267,200 1,255,840,000
05/04/2017 5,000 0.10 ▲ 2.04 4,700 5,000 4,700 111,300 556,500,000
04/04/2017 4,900 -0.40 ▼ -7.55 5,200 5,200 4,900 130,100 637,490,000
03/04/2017 5,300 0.30 ▲ 6.00 5,100 5,400 4,700 131,200 695,360,000
31/03/2017 5,000 -0.30 ▼ -5.66 5,600 5,600 4,900 53,418 267,090,000
30/03/2017 5,300 0.40 ▲ 8.16 5,000 5,300 5,000 353,400 1,873,020,000
29/03/2017 4,900 0.40 ▲ 8.89 4,600 4,900 4,500 176,600 865,340,000
28/03/2017 4,500 0.30 ▲ 7.14 4,200 4,600 4,200 82,100 369,450,000
27/03/2017 4,200 -0.10 ▼ -2.33 4,200 4,300 4,200 52,200 219,240,000
24/03/2017 4,300 -0.10 ▼ -2.27 4,200 4,400 4,200 163,300 702,190,000
23/03/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 50,500 222,200,000
22/03/2017 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 86,218 379,359,200
21/03/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 65,000 292,500,000
20/03/2017 4,500 0.10 ▲ 2.27 4,400 4,600 4,400 88,300 397,350,000
17/03/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 44,700 196,680,000
16/03/2017 4,400 0.10 ▲ 2.33 4,400 4,500 4,400 127,200 559,680,000
15/03/2017 4,300 0.00 ■■ 0.00 4,300 4,500 4,200 66,600 286,380,000
14/03/2017 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 122,300 525,890,000
13/03/2017 4,400 -0.20 ▼ -4.35 4,500 4,500 4,400 66,300 291,720,000
10/03/2017 4,600 -0.10 ▼ -2.13 4,600 4,600 4,500 115,900 533,140,000
09/03/2017 4,700 0.10 ▲ 2.17 4,600 4,700 4,500 50,500 237,350,000
08/03/2017 4,600 -0.20 ▼ -4.17 4,900 4,900 4,600 140,800 647,680,000
07/03/2017 4,800 -0.10 ▼ -2.04 4,900 4,900 4,600 198,600 953,280,000
06/03/2017 4,900 0.20 ▲ 4.26 4,700 4,900 4,600 96,400 472,360,000
03/03/2017 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 193,100 907,570,000
02/03/2017 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 161,002 788,909,800
01/03/2017 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 105,500 506,400,000
28/02/2017 4,900 0.40 ▲ 8.89 4,600 4,900 4,600 283,400 1,388,660,000
27/02/2017 4,500 -0.30 ▼ -6.25 4,700 4,800 4,500 268,718 1,209,231,000
24/02/2017 4,800 -0.10 ▼ -2.04 4,500 5,100 4,500 259,982 1,247,913,600
23/02/2017 4,900 -0.50 ▼ -9.26 5,400 5,400 4,900 368,710 1,806,679,000
22/02/2017 5,400 -0.10 ▼ -1.82 6,000 6,000 5,200 277,800 1,500,120,000
21/02/2017 5,500 0.50 ▲ 10.00 5,400 5,500 5,100 420,900 2,314,950,000
20/02/2017 5,000 0.40 ▲ 8.70 4,600 5,000 4,400 319,700 1,598,500,000
17/02/2017 4,600 0.10 ▲ 2.22 4,500 4,600 4,200 316,820 1,457,372,000
16/02/2017 4,500 0.00 ■■ 0.00 4,900 4,900 4,400 1,025,000 4,612,500,000
15/02/2017 4,500 0.40 ▲ 9.76 4,500 4,500 4,400 254,200 1,143,900,000
14/02/2017 4,100 0.30 ▲ 7.89 4,000 4,100 4,000 274,000 1,123,400,000
13/02/2017 3,800 0.30 ▲ 8.57 3,500 3,800 3,500 400,000 1,520,000,000
10/02/2017 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 177,000 619,500,000
09/02/2017 3,600 0.30 ▲ 9.09 3,300 3,600 3,300 225,400 811,440,000
08/02/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 63,300 208,890,000
07/02/2017 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 51,100 168,630,000
06/02/2017 3,200 0.00 ■■ 0.00 3,300 3,300 3,200 45,700 146,240,000
03/02/2017 3,200 -0.10 ▼ -3.03 3,400 3,400 3,200 124,200 397,440,000
02/02/2017 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 23,900 78,870,000
25/01/2017 3,400 0.10 ▲ 3.03 3,400 3,500 3,300 17,700 60,180,000
24/01/2017 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 11,400 37,620,000
23/01/2017 3,200 -0.10 ▼ -3.03 3,400 3,400 3,200 126,200 403,840,000
20/01/2017 3,300 0.10 ▲ 3.12 3,200 3,400 3,200 80,900 266,970,000
19/01/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 25,700 82,240,000
18/01/2017 3,200 -0.20 ▼ -5.88 3,300 3,400 3,100 46,800 149,760,000
17/01/2017 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 47,900 162,860,000
16/01/2017 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 49,800 164,340,000
13/01/2017 3,400 -0.20 ▼ -5.56 3,500 3,600 3,400 70,400 239,360,000
12/01/2017 3,600 0.20 ▲ 5.88 3,500 3,700 3,400 151,200 544,320,000
11/01/2017 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 16,500 56,100,000
10/01/2017 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 33,700 114,580,000
09/01/2017 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 11,300 37,290,000
06/01/2017 3,300 -0.10 ▼ -2.94 3,500 3,500 3,300 17,500 57,750,000
05/01/2017 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 53,700 182,580,000
04/01/2017 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 54,100 189,350,000
03/01/2017 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 7,800 26,520,000
30/12/2016 3,400 -0.10 ▼ -2.86 3,400 3,400 3,300 58,100 197,540,000
29/12/2016 3,500 -0.10 ▼ -2.78 3,500 3,500 3,400 55,600 194,600,000
28/12/2016 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 31,300 112,680,000
27/12/2016 3,400 -0.10 ▼ -2.86 3,700 3,800 3,400 74,510 253,334,000
26/12/2016 3,500 0.30 ▲ 9.38 3,300 3,500 3,300 223,900 783,650,000
23/12/2016 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 32,500 104,000,000
22/12/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 26,900 88,770,000
21/12/2016 3,300 0.00 ■■ 0.00 3,400 3,500 3,200 24,300 80,190,000
20/12/2016 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 53,600 176,880,000
19/12/2016 3,200 -0.20 ▼ -5.88 3,500 3,500 3,200 39,400 126,080,000
16/12/2016 3,400 0.00 ■■ 0.00 3,600 3,700 3,200 76,400 259,760,000
15/12/2016 3,400 0.20 ▲ 6.25 3,200 3,500 3,000 144,400 490,960,000
14/12/2016 3,200 0.10 ▲ 3.23 3,000 3,300 3,000 70,200 224,640,000
13/12/2016 3,100 -0.30 ▼ -8.82 3,300 3,300 3,100 99,300 307,830,000
12/12/2016 3,400 -0.30 ▼ -8.11 3,800 3,800 3,400 303,800 1,032,920,000
09/12/2016 3,700 0.10 ▲ 2.78 3,600 3,900 3,600 287,800 1,064,860,000
08/12/2016 3,600 -0.20 ▼ -5.26 3,800 3,800 3,500 88,600 318,960,000
07/12/2016 3,800 0.30 ▲ 8.57 3,600 3,800 3,500 677,900 2,576,020,000
06/12/2016 3,500 0.10 ▲ 2.94 3,700 3,700 3,500 406,800 1,423,800,000
05/12/2016 3,400 0.30 ▲ 9.68 3,400 3,400 3,300 101,180 344,012,000
02/12/2016 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 89,800 278,380,000
01/12/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 55,200 160,080,000
30/11/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 59,000 171,100,000
29/11/2016 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 29,400 85,260,000
28/11/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 22,900 68,700,000
25/11/2016 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 84,100 252,300,000
24/11/2016 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 27,400 79,460,000
23/11/2016 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 12,900 38,700,000
22/11/2016 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 36,000 104,400,000
21/11/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 39,900 119,700,000
18/11/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 84,300 252,900,000
17/11/2016 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 16,800 50,400,000
16/11/2016 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 97,100 281,590,000
15/11/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 111,700 335,100,000
14/11/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 78,400 235,200,000
11/11/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 27,700 83,100,000
10/11/2016 3,000 0.20 ▲ 7.14 2,900 3,000 2,900 54,300 162,900,000
09/11/2016 2,800 -0.20 ▼ -6.67 2,900 3,000 2,800 91,600 256,480,000
08/11/2016 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 74,600 223,800,000
07/11/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 68,200 211,420,000
04/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 69,400 215,140,000
03/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 143,200 443,920,000
02/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 59,800 185,380,000
01/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 37,200 115,320,000
31/10/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 26,400 81,840,000
28/10/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 306,200 949,220,000
27/10/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 7,900 24,490,000
26/10/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 55,110 170,841,000
25/10/2016 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 61,600 190,960,000
24/10/2016 3,100 -0.20 ▼ -6.06 3,200 3,200 3,100 27,600 85,560,000
21/10/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 138,500 457,050,000
20/10/2016 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 113,600 374,880,000
19/10/2016 3,300 0.10 ▲ 3.12 3,200 3,400 3,200 82,900 273,570,000
18/10/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 74,500 238,400,000
17/10/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 98,900 316,480,000
14/10/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 53,100 169,920,000
13/10/2016 3,200 0.00 ■■ 0.00 3,100 3,300 3,100 54,800 175,360,000
12/10/2016 3,200 0.10 ▲ 3.23 3,100 3,300 3,100 81,300 260,160,000
11/10/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 166,200 515,220,000
10/10/2016 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 76,900 238,390,000
07/10/2016 3,000 -0.10 ▼ -3.23 3,100 3,200 3,000 37,400 112,200,000
06/10/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 133,100 412,610,000
05/10/2016 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 55,400 171,740,000
04/10/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 36,100 115,520,000
03/10/2016 3,200 -0.10 ▼ -3.03 3,300 3,300 3,100 33,000 105,600,000
30/09/2016 3,300 0.00 ■■ 0.00 3,200 3,300 3,100 54,300 179,190,000
29/09/2016 3,300 0.10 ▲ 3.12 3,300 3,400 3,200 38,710 127,743,000
28/09/2016 3,200 -0.20 ▼ -5.88 3,300 3,300 3,200 12,100 38,720,000
27/09/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 50,000 170,000,000
26/09/2016 3,400 0.10 ▲ 3.03 3,300 3,500 3,300 27,100 92,140,000
23/09/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 50,800 167,640,000
22/09/2016 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 43,900 144,870,000
21/09/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 25,900 88,060,000
20/09/2016 3,400 0.30 ▲ 9.68 3,200 3,400 3,200 63,500 215,900,000
19/09/2016 3,100 -0.20 ▼ -6.06 3,200 3,200 3,100 91,100 282,410,000
16/09/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 157,000 518,100,000
15/09/2016 3,300 -0.20 ▼ -5.71 3,500 3,500 3,200 135,700 447,810,000
14/09/2016 3,500 -0.10 ▼ -2.78 3,600 3,700 3,500 133,700 467,950,000
13/09/2016 3,600 -0.10 ▼ -2.70 3,600 3,600 3,500 189,800 683,280,000
12/09/2016 3,700 -0.10 ▼ -2.63 3,700 3,700 3,600 55,300 204,610,000
09/09/2016 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 97,100 368,980,000
08/09/2016 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 118,300 449,540,000
07/09/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 33,900 125,430,000
06/09/2016 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 75,500 279,350,000
05/09/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 25,100 95,380,000
01/09/2016 3,800 -0.10 ▼ -2.56 3,900 3,900 3,700 48,200 183,160,000
31/08/2016 3,900 0.20 ▲ 5.41 3,700 3,900 3,700 144,340 562,926,000
30/08/2016 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 120,800 446,960,000
29/08/2016 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 109,700 416,860,000
26/08/2016 3,900 -0.10 ▼ -2.50 3,900 4,000 3,800 92,450 360,555,000
25/08/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 48,100 192,400,000
24/08/2016 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 151,100 604,400,000
23/08/2016 3,900 -0.10 ▼ -2.50 3,900 3,900 3,800 170,000 663,000,000
22/08/2016 4,000