Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Sông Đà 4
Song Da 4 Joint Stock Company
Mã CK:      SD4      3.20      ▲ +0.20 (+6.25%)      (cập nhật 23:45 29/09/2023)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.songda4.com.vn
SD4 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/09/2023 3,200 0.20 ▲ 6.25 3,000 3,200 3,200 100 320,000
28/09/2023 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 5,000 15,500,000
27/09/2023 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 5,600 17,360,000
26/09/2023 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 1,000 3,000,000
21/09/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
20/09/2023 3,300 -0.10 ▼ -3.03 3,400 3,300 3,300 200 660,000
19/09/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
18/09/2023 3,400 0.20 ▲ 5.88 3,200 3,400 3,400 100 340,000
15/09/2023 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 500 1,550,000
14/09/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 300 960,000
13/09/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 2,100 6,720,000
12/09/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 300 960,000
11/09/2023 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 15,700 50,240,000
08/09/2023 3,300 -0.10 ▼ -3.03 3,400 3,500 3,300 8,500 28,050,000
07/09/2023 3,400 0.10 ▲ 2.94 3,300 3,400 3,300 5,100 17,340,000
06/09/2023 3,400 0.10 ▲ 2.94 3,300 3,400 3,300 9,900 33,660,000
31/08/2023 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 800 2,560,000
30/08/2023 3,200 0.10 ▲ 3.13 3,100 3,400 3,200 19,900 63,680,000
29/08/2023 3,100 0.10 ▲ 3.23 3,000 3,300 3,000 8,800 27,280,000
28/08/2023 3,000 -0.20 ▼ -6.67 3,200 3,400 3,000 4,200 12,600,000
25/08/2023 3,200 -0.10 ▼ -3.13 3,300 3,400 3,000 8,900 28,480,000
24/08/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
23/08/2023 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 500 1,650,000
22/08/2023 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 100 330,000
21/08/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
18/08/2023 3,200 -0.20 ▼ -6.25 3,400 3,400 3,200 10,600 33,920,000
17/08/2023 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 12,200 41,480,000
16/08/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
15/08/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 3,700 12,210,000
14/08/2023 3,400 0.10 ▲ 2.94 3,300 3,500 3,300 2,600 8,840,000
11/08/2023 3,200 -0.40 ▼ -12.50 3,600 3,800 3,200 23,600 75,520,000
10/08/2023 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 600 2,160,000
09/08/2023 3,600 0.20 ▲ 5.56 3,400 3,600 3,500 2,100 7,560,000
08/08/2023 3,600 0.40 ▲ 11.11 3,200 3,600 3,200 18,500 66,600,000
07/08/2023 3,200 0.10 ▲ 3.13 3,100 3,200 3,200 400 1,280,000
04/08/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,000 28,500 96,900,000
03/08/2023 3,300 -0.20 ▼ -6.06 3,500 3,500 3,300 5,900 19,470,000
02/08/2023 3,400 -0.20 ▼ -5.88 3,600 4,100 3,400 5,700 19,380,000
01/08/2023 3,600 0.20 ▲ 5.56 3,400 3,800 3,500 12,000 43,200,000
31/07/2023 3,400 0.30 ▲ 8.82 3,100 3,500 3,200 37,200 126,480,000
28/07/2023 3,100 -0.20 ▼ -6.45 3,300 3,200 3,100 5,300 16,430,000
27/07/2023 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 18,300 60,390,000
26/07/2023 3,300 0.20 ▲ 6.06 3,100 3,300 3,200 11,100 36,630,000
25/07/2023 3,200 -0.10 ▼ -3.13 3,300 3,300 3,100 19,100 61,120,000
24/07/2023 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 2,000 6,600,000
21/07/2023 3,600 0.30 ▲ 8.33 3,300 3,700 3,100 4,900 17,640,000
20/07/2023 3,200 -0.20 ▼ -6.25 3,400 3,400 3,200 3,000 9,600,000
19/07/2023 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 5,800 19,720,000
18/07/2023 3,500 0.10 ▲ 2.86 3,400 3,700 3,400 7,200 25,200,000
17/07/2023 3,400 -0.30 ▼ -8.82 3,700 3,400 3,300 5,400 18,360,000
14/07/2023 3,700 0.30 ▲ 8.11 3,400 3,700 3,700 100 370,000
13/07/2023 3,400 0.10 ▲ 2.94 3,300 3,700 3,400 9,200 31,280,000
12/07/2023 3,500 0.20 ▲ 5.71 3,300 3,500 3,200 3,000 10,500,000
11/07/2023 3,400 0.20 ▲ 5.88 3,200 3,400 3,300 3,200 10,880,000
10/07/2023 3,300 -0.10 ▼ -3.03 3,400 3,400 3,200 7,200 23,760,000
07/07/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,100 3,600 12,240,000
06/07/2023 3,500 0.10 ▲ 2.86 3,400 3,500 3,300 11,300 39,550,000
05/07/2023 3,400 0.00 ■■ 0.00 3,400 3,600 3,200 17,500 59,500,000
04/07/2023 3,400 -0.60 ▼ -17.65 4,000 4,000 3,400 57,100 194,140,000
03/07/2023 4,000 -0.60 ▼ -15.00 4,600 4,600 4,000 21,300 85,200,000
30/06/2023 4,000 0.00 ■■ 0.00 4,000 4,600 3,500 130,400 521,600,000
29/06/2023 4,000 0.50 ▲ 12.50 3,500 4,000 3,800 5,500 22,000,000
28/06/2023 3,700 1.00 ▲ 27.03 2,700 3,700 3,100 54,000 199,800,000
13/06/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
12/06/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
09/06/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
08/06/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
07/06/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
06/06/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
05/06/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
02/06/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
01/06/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
31/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
30/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
29/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
26/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
25/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
24/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
23/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
22/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
19/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
18/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
17/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
16/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
15/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
12/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
11/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
10/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
09/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
08/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
05/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
04/05/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
28/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
27/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
26/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
25/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
24/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
21/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
20/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
19/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
18/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
17/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
14/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
13/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
12/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
11/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
10/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
07/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
06/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
05/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
04/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
03/04/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
31/03/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
30/03/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
29/03/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
28/03/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
27/03/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
24/03/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
23/03/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
22/03/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
21/03/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
20/03/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
17/03/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
16/03/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
15/03/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
14/03/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
13/03/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
10/03/2023 2,700 -0.10 ▼ -3.70 2,800 3,000 2,700 12,100 32,670,000
09/03/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
08/03/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
07/03/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
06/03/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
03/03/2023 2,800 0.20 ▲ 7.14 2,600 2,800 2,700 5,900 16,520,000
02/03/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
01/03/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
28/02/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
27/02/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
24/02/2023 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 300 780,000
23/02/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
22/02/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
21/02/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
20/02/2023 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
17/02/2023 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 16,000 43,200,000
16/02/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
15/02/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
14/02/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
13/02/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
10/02/2023 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 9,600 24,960,000
09/02/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
08/02/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
07/02/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
06/02/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
03/02/2023 2,600 -0.20 ▼ -7.69 2,800 2,700 2,600 2,400 6,240,000
02/02/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
01/02/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
31/01/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
30/01/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
27/01/2023 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 2,100 5,880,000
19/01/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
18/01/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
17/01/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
16/01/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
13/01/2023 2,800 0.00 ■■ 0.00 2,800 3,000 2,700 16,800 47,040,000
12/01/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
11/01/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
10/01/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
09/01/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
06/01/2023 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 2,800 7,840,000
05/01/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
04/01/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
03/01/2023 2,800 0.00 ■■ 0.00 2,800 0 0 0 0
30/12/2022 2,800 -0.10 ▼ -3.57 2,900 2,800 2,700 800 2,240,000
29/12/2022 2,900 0.00 ■■ 0.00 2,900 0 0 0 0
28/12/2022 2,900 0.00 ■■ 0.00 2,900 0 0 0 0
27/12/2022 2,900 0.00 ■■ 0.00 2,900 0 0 0 0
26/12/2022 2,900 0.00 ■■ 0.00 2,900 0 0 0 0
23/12/2022 2,900 0.20 ▲ 6.90 2,700 2,900 2,500 9,900 28,710,000
22/12/2022 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
21/12/2022 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
20/12/2022 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
19/12/2022 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
15/12/2022 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
14/12/2022 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
13/12/2022 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
12/12/2022 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
09/12/2022 3,000 -0.30 ▼ -10.00 3,300 3,100 3,000 137,200 411,600,000
08/12/2022 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
07/12/2022 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
06/12/2022 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
05/12/2022 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
02/12/2022 3,300 -0.30 ▼ -9.09 3,600 3,500 3,300 54,700 180,510,000
01/12/2022 3,600 -0.10 ▼ -2.78 3,700 3,800 3,500 12,800 46,080,000
30/11/2022 3,700 0.00 ■■ 0.00 3,700 3,800 3,500 2,400 8,880,000
29/11/2022 3,700 0.10 ▲ 2.70 3,600 3,700 3,600 6,900 25,530,000
28/11/2022 3,600 0.10 ▲ 2.78 3,500 3,600 3,500 2,900 10,440,000
25/11/2022 3,500 0.10 ▲ 2.86 3,400 3,600 3,500 200 700,000
24/11/2022 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 400 1,360,000
23/11/2022 3,400 -0.30 ▼ -8.82 3,700 3,800 3,400 6,800 23,120,000
22/11/2022 3,700 0.20 ▲ 5.41 3,500 3,700 3,600 1,600 5,920,000
21/11/2022 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 100 350,000
18/11/2022 3,400 0.10 ▲ 2.94 3,300 3,400 3,200 7,100 24,140,000
17/11/2022 3,500 0.20 ▲ 5.71 3,300 3,600 3,000 6,700 23,450,000
16/11/2022 3,300 -0.10 ▼ -3.03 3,400 3,300 3,100 5,500 18,150,000
15/11/2022 3,400 -0.20 ▼ -5.88 3,600 3,600 3,300 11,100 37,740,000
14/11/2022 3,600 -0.30 ▼ -8.33 3,900 3,600 3,600 100 360,000
11/11/2022 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
10/11/2022 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
09/11/2022 3,900 0.10 ▲ 2.56 3,800 4,000 3,800 10,500 40,950,000
08/11/2022 3,800 -0.20 ▼ -5.26 4,000 3,800 3,600 400 1,520,000
07/11/2022 4,000 0.00 ■■ 0.00 4,000 4,000 3,600 4,100 16,400,000
04/11/2022 4,000 -0.10 ▼ -2.50 4,100 4,000 3,700 2,100 8,400,000
03/11/2022 4,100 -0.10 ▼ -2.44 4,200 4,100 3,800 3,500 14,350,000
02/11/2022 4,200 -0.10 ▼ -2.38 4,300 4,200 3,900 8,100 34,020,000
01/11/2022 4,300 -0.10 ▼ -2.33 4,400 4,300 4,000 600 2,580,000
31/10/2022 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
28/10/2022 4,400 0.40 ▲ 9.09 4,000 4,400 4,300 200 880,000
27/10/2022 4,000 0.10 ▲ 2.50 3,900 4,000 3,600 5,600 22,400,000
26/10/2022 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
25/10/2022 3,900 -0.20 ▼ -5.13 4,100 4,000 3,700 5,000 19,500,000
24/10/2022 4,100 -0.40 ▼ -9.76 4,500 4,100 4,100 6,600 27,060,000
21/10/2022 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
20/10/2022 4,500 0.00 ■■ 0.00 4,500 4,600 4,100 21,200 95,400,000
19/10/2022 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 2,100 9,450,000
18/10/2022 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
17/10/2022 4,500 -0.10 ▼ -2.22 4,600 4,500 4,200 400 1,800,000
14/10/2022 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 1,100 5,060,000
13/10/2022 4,500 0.20 ▲ 4.44 4,300 4,500 4,300 2,900 13,050,000
12/10/2022 4,300 -0.30 ▼ -6.98 4,600 4,400 4,300 1,100 4,730,000
11/10/2022 4,600 0.10 ▲ 2.17 4,500 4,600 4,100 50,100 230,460,000
07/10/2022 4,500 -0.30 ▼ -6.67 4,800 4,500 4,500 2,600 11,700,000
06/10/2022 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
05/10/2022 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 7,300 35,040,000
04/10/2022 4,800 0.20 ▲ 4.17 4,600 4,800 4,800 100 480,000
03/10/2022 4,600 0.00 ■■ 0.00 4,600 0 0 0 0
30/09/2022 4,600 0.00 ■■ 0.00 4,600 0 0 0 0
29/09/2022 4,600 0.00 ■■ 0.00 4,600 4,600 4,200 1,800 8,280,000
28/09/2022 4,600 0.00 ■■ 0.00 4,600 0 0 0 0
27/09/2022 4,600 -0.10 ▼ -2.17 4,700 4,600 4,300 1,500 6,900,000
26/09/2022 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
23/09/2022 4,700 0.00 ■■ 0.00 4,700 4,700 4,400 12,700 59,690,000
22/09/2022 4,700 0.20 ▲ 4.26 4,500 4,700 4,700 100 470,000
21/09/2022 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 300 1,350,000
20/09/2022 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 30,300 136,350,000
19/09/2022 4,500 0.20 ▲ 4.44 4,300 4,600 4,400 4,600 20,700,000
16/09/2022 4,300 -0.30 ▼ -6.98 4,600 4,300 4,300 300 1,290,000
15/09/2022 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,600 7,360,000
14/09/2022 4,600 0.00 ■■ 0.00 4,600 0 0 0 0
13/09/2022 4,600 -0.20 ▼ -4.35 4,800 4,800 4,600 900 4,140,000
12/09/2022 4,800 0.10 ▲ 2.08 4,700 4,800 4,500 6,900 33,120,000
09/09/2022 4,700 0.20 ▲ 4.26 4,500 4,700 4,600 400 1,880,000
08/09/2022 4,500 0.10 ▲ 2.22 4,400 4,600 4,400 7,500 33,750,000
07/09/2022 4,400 -0.20 ▼ -4.55 4,600 4,500 4,400 2,100 9,240,000
06/09/2022 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 10,800 49,680,000
05/09/2022 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 11,900 54,740,000
31/08/2022 4,600 0.10 ▲ 2.17 4,500 4,700 4,500 2,700 12,420,000
30/08/2022 4,500 0.20 ▲ 4.44 4,300 4,700 4,300 10,400 46,800,000
29/08/2022 4,300 -0.10 ▼ -2.33 4,400 4,400 4,200 3,700 15,910,000
26/08/2022 4,400 -0.10 ▼ -2.27 4,500 4,800 4,100 13,200 58,080,000
25/08/2022 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 1,100 4,950,000
24/08/2022 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 1,400 6,300,000
23/08/2022 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 2,000 8,800,000
22/08/2022 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 6,400 28,160,000
19/08/2022 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 6,500 28,600,000
18/08/2022 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
17/08/2022 4,500 -0.20 ▼ -4.44 4,700 4,600 4,500 7,100 31,950,000
16/08/2022 4,700 0.10 ▲ 2.13 4,600 4,800 4,400 5,800 27,260,000
15/08/2022 4,600 0.00 ■■ 0.00 4,600 4,800 4,400 3,400 15,640,000
12/08/2022 4,600 0.20 ▲ 4.35 4,400 4,800 4,100 14,300 65,780,000
11/08/2022 4,400 -0.20 ▼ -4.55 4,600 4,600 4,400 9,900 43,560,000
10/08/2022 4,600 0.20 ▲ 4.35 4,400 4,600 4,300 9,600 44,160,000
09/08/2022 4,400 -0.20 ▼ -4.55 4,600 4,600 4,300 12,600 55,440,000
08/08/2022 4,600 0.00 ■■ 0.00 4,600 4,600 4,300 2,000 9,200,000
05/08/2022 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 600 2,760,000
04/08/2022 4,600 0.00 ■■ 0.00 4,600 4,700 4,200 13,300 61,180,000
03/08/2022 4,600 0.10 ▲ 2.17 4,500 4,700 4,200 5,400 24,840,000
02/08/2022 4,500 -0.10 ▼ -2.22 4,600 4,500 4,200 11,400 51,300,000
01/08/2022 4,600 -0.20 ▼ -4.35 4,800 5,000 4,500 6,500 29,900,000
29/07/2022 4,800 0.10 ▲ 2.08 4,700 4,800 4,800 100 480,000
28/07/2022 4,700 -0.10 ▼ -2.13 4,800 4,700 4,400 1,000 4,700,000
27/07/2022 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
26/07/2022 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
25/07/2022 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
22/07/2022 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
21/07/2022 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 600 2,880,000
20/07/2022 4,700 0.00 ■■ 0.00 4,700 4,800 4,500 76,600 360,020,000
19/07/2022 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 10,200 47,940,000
18/07/2022 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 2,100 9,660,000
15/07/2022 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 6,000 27,600,000
14/07/2022 4,600 -0.20 ▼ -4.35 4,800 4,600 4,600 5,100 23,460,000
13/07/2022 4,800 0.20 ▲ 4.17 4,600 4,800 4,800 100 480,000
12/07/2022 4,600 0.30 ▲ 6.52 4,300 4,600 4,500 2,300 10,580,000
11/07/2022 4,300 -0.20 ▼ -4.65 4,500 4,600 4,300 1,100 4,730,000
08/07/2022 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 700 3,150,000
07/07/2022 4,500 0.10 ▲ 2.22 4,400 4,500 4,000 1,100 4,950,000
06/07/2022 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 300 1,320,000
05/07/2022 4,400 0.20 ▲ 4.55 4,200 4,400 4,100 2,300 10,120,000
04/07/2022 4,200 -0.10 ▼ -2.38 4,300 4,400 4,100 1,900 7,980,000
01/07/2022 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 5,800 24,940,000
30/06/2022 4,300 -0.30 ▼ -6.98 4,600 4,500 4,200 1,400 6,020,000
29/06/2022 4,600 0.30 ▲ 6.52 4,300 4,600 4,600 100 460,000
28/06/2022 4,300 0.30 ▲ 6.98 4,000 4,300 4,000 17,700 76,110,000
27/06/2022 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 3,100 12,400,000
24/06/2022 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 6,900 27,600,000
23/06/2022 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
22/06/2022 3,900 0.20 ▲ 5.13 3,700 3,900 3,700 4,600 17,940,000
21/06/2022 3,700 -0.10 ▼ -2.70 3,800 3,900 3,600 5,700 21,090,000
20/06/2022 3,800 -0.20 ▼ -5.26 4,000 4,200 3,700 4,400 16,720,000
17/06/2022 4,000 -0.20 ▼ -5.00 4,200 4,100 4,000 41,000 164,000,000
16/06/2022 4,200 -0.30 ▼ -7.14 4,500 4,700 4,200 9,700 40,740,000
15/06/2022 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 6,400 28,800,000
14/06/2022 4,500 -0.10 ▼ -2.22 4,600 4,800 4,500 16,100 72,450,000
13/06/2022 4,600 -0.30 ▼ -6.52 4,900 4,900 4,600 11,500 52,900,000
10/06/2022 4,900 -0.10 ▼ -2.04 5,000 4,900 4,800 9,200 45,080,000
09/06/2022 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 3,200 16,000,000
08/06/2022 5,000 0.00 ■■ 0.00 5,000 5,100 4,700 5,300 26,500,000
07/06/2022 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 12,200 61,000,000
06/06/2022 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 7,800 39,780,000
03/06/2022 5,100 -0.50 ▼ -9.80 5,600 5,500 5,100 4,200 21,420,000
02/06/2022 5,600 0.00 ■■ 0.00 5,600 5,600 5,100 3,300 18,480,000
01/06/2022 5,600 -0.20 ▼ -3.57 5,800 5,700 5,600 500 2,800,000
31/05/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 300 1,740,000
30/05/2022 5,800 0.20 ▲ 3.45 5,600 6,000 5,700 3,800 22,040,000
27/05/2022 5,600 0.50 ▲ 8.93 5,100 5,600 5,100 54,000 302,400,000
26/05/2022 5,100 -0.30 ▼ -5.88 5,400 5,400 5,000 8,000 40,800,000
25/05/2022 5,400 0.00 ■■ 0.00 5,400 5,400 5,100 5,600 30,240,000
24/05/2022 5,400 0.20 ▲ 3.70 5,200 5,500 4,800 8,000 43,200,000
23/05/2022 5,200 -0.40 ▼ -7.69 5,600 5,600 5,200 11,900 61,880,000
20/05/2022 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
19/05/2022 5,600 -0.10 ▼ -1.79 5,700 6,000 5,200 4,400 24,640,000
18/05/2022 5,700 0.10 ▲ 1.75 5,600 5,700 5,700 4,100 23,370,000
17/05/2022 5,600 0.20 ▲ 3.57 5,400 5,700 5,400 6,500 36,400,000
16/05/2022 5,400 0.00 ■■ 0.00 5,400 5,700 5,400 5,700 30,780,000
13/05/2022 5,400 -0.30 ▼ -5.56 5,700 5,700 5,400 1,200 6,480,000
12/05/2022 5,700 -0.30 ▼ -5.26 6,000 5,900 5,700 4,800 27,360,000
11/05/2022 6,000 0.00 ■■ 0.00 6,000 6,300 6,000 1,900 11,400,000
10/05/2022 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 2,200 13,200,000
09/05/2022 6,000 -0.60 ▼ -10.00 6,600 6,700 6,000 20,500 123,000,000
29/04/2022 7,200 0.20 ▲ 2.78 7,000 7,200 7,100 8,800 63,360,000
28/04/2022 7,000 0.30 ▲ 4.29 6,700 7,000 6,500 16,400 114,800,000
27/04/2022 6,700 0.40 ▲ 5.97 6,300 6,900 6,400 6,500 43,550,000
26/04/2022 6,300 -0.10 ▼ -1.59 6,400 6,500 6,200 22,500 141,750,000
25/04/2022 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
23/04/2022 7,000 0.50 ▲ 7.14 6,500 7,100 6,800 1,270 8,890,000
22/04/2022 7,000 0.50 ▲ 7.14 6,500 7,100 6,800 1,270 8,890,000
21/04/2022 6,500 -0.40 ▼ -6.15 6,900 6,800 6,300 4,560 29,640,000
20/04/2022 6,900 -0.60 ▼ -8.70 7,500 7,500 6,800 1,340 9,246,000
19/04/2022 7,500 -0.30 ▼ -4.00 7,800 8,000 7,100 1,220 9,150,000
18/04/2022 7,800 -0.40 ▼ -5.13 8,200 8,200 7,800 3,360 26,208,000
16/04/2022 8,200 -0.10 ▼ -1.22 8,300 8,300 8,200 3,180 26,076,000
15/04/2022 8,200 -0.10 ▼ -1.22 8,300 8,300 8,200 31,800 260,760,000
14/04/2022 8,300 -0.20 ▼ -2.41 8,500 8,600 8,300 5,100 42,330,000
13/04/2022 8,500 -0.30 ▼ -3.53 8,800 8,600 8,300 14,600 124,100,000
12/04/2022 8,800 -0.20 ▼ -2.27 9,000 9,000 8,300 6,600 58,080,000
08/04/2022 9,000 -0.10 ▼ -1.11 9,100 9,100 8,300 37,000 333,000,000
07/04/2022 9,100 0.00 ■■ 0.00 9,100 9,100 8,900 30,400 276,640,000
06/04/2022 9,100 -0.10 ▼ -1.10 9,200 9,300 9,100 38,800 353,080,000
05/04/2022 9,200 -0.10 ▼ -1.09 9,300 9,300 9,200 39,800 366,160,000
04/04/2022 9,300 -0.10 ▼ -1.08 9,400 9,400 9,200 29,900 278,070,000
01/04/2022 9,400 -0.10 ▼ -1.06 9,500 9,500 9,400 39,100 367,540,000
31/03/2022 9,500 0.00 ■■ 0.00 9,500 9,800 9,400 54,600 518,700,000
30/03/2022 9,500 0.20 ▲ 2.11 9,300 9,700 9,200 133,400 1,267,300,000
29/03/2022 9,300 0.10 ▲ 1.08 9,200 9,300 9,100 64,000 595,200,000
28/03/2022 9,200 -0.40 ▼ -4.35 9,600 9,600 9,200 42,000 386,400,000
25/03/2022 9,600 0.10 ▲ 1.04 9,500 9,700 9,300 83,600 802,560,000
24/03/2022 9,500 0.20 ▲ 2.11 9,300 9,500 9,200 163,300 1,551,350,000
23/03/2022 9,300 -0.30 ▼ -3.23 9,600 9,600 9,300 138,200 1,285,260,000
22/03/2022 9,600 -0.40 ▼ -4.17 10,000 10,000 9,500 174,700 1,677,120,000
21/03/2022 10,000 0.10 ▲ 1.00 9,900 10,500 9,800 161,200 1,612,000,000
18/03/2022 9,900 0.70 ▲ 7.07 9,200 10,100 9,100 390,300 3,863,970,000
17/03/2022 9,200 0.10 ▲ 1.09 9,100 9,200 9,100 71,400 656,880,000
16/03/2022 9,100 -0.10 ▼ -1.10 9,200 9,300 9,000 53,400 485,940,000
15/03/2022 9,200 0.30 ▲ 3.26 8,900 9,200 8,500 56,100 516,120,000
14/03/2022 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 57,900 515,310,000
11/03/2022 8,900 -0.20 ▼ -2.25 9,100 9,600 8,900 153,800 1,368,820,000
10/03/2022 9,100 0.80 ▲ 8.79 8,300 9,100 8,100 159,400 1,450,540,000
09/03/2022 8,300 -0.10 ▼ -1.20 8,400 8,400 7,800 45,900 380,970,000
08/03/2022 8,400 -0.30 ▼ -3.57 8,700 8,900 8,000 13,400 112,560,000
07/03/2022 8,700 0.10 ▲ 1.15 8,600 9,100 8,500 28,500 247,950,000
04/03/2022 8,600 0.70 ▲ 8.14 7,900 8,600 7,900 122,200 1,050,920,000
03/03/2022 7,900 0.30 ▲ 3.80 7,600 7,900 7,400 30,700 242,530,000
02/03/2022 7,600 -0.20 ▼ -2.63 7,800 7,800 7,500 7,300 55,480,000
01/03/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 64,800 505,440,000
28/02/2022 7,800 0.10 ▲ 1.28 7,700 7,800 7,600 15,700 122,460,000
25/02/2022 7,700 0.30 ▲ 3.90 7,400 8,000 7,400 5,200 40,040,000
24/02/2022 7,400 -0.30 ▼ -4.05 7,700 7,800 7,400 52,500 388,500,000
23/02/2022 7,700 -0.10 ▼ -1.30 7,800 7,900 7,700 15,300 117,810,000
22/02/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 7,000 54,600,000
21/02/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 16,400 127,920,000
18/02/2022 7,800 -0.10 ▼ -1.28 7,900 7,900 7,500 2,300 17,940,000
17/02/2022 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 5,900 46,610,000
16/02/2022 7,900 0.10 ▲ 1.27 7,800 8,000 7,200 18,800 148,520,000
15/02/2022 7,800 -0.10 ▼ -1.28 7,900 7,800 7,500 2,200 17,160,000
14/02/2022 7,900 0.10 ▲ 1.27 7,800 8,200 7,100 20,600 162,740,000
11/02/2022 7,800 0.00 ■■ 0.00 7,800 8,000 7,700 4,900 38,220,000
10/02/2022 7,800 -0.10 ▼ -1.28 7,900 7,900 7,600 9,000 70,200,000
09/02/2022 7,900 0.00 ■■ 0.00 7,900 7,900 7,300 5,400 42,660,000
08/02/2022 7,900 -0.10 ▼ -1.27 8,000 8,400 7,900 11,000 86,900,000
07/02/2022 8,000 0.20 ▲ 2.50 7,800 8,100 7,800 11,900 95,200,000
28/01/2022 7,800 0.30 ▲ 3.85 7,500 7,900 7,000 21,000 163,800,000
27/01/2022 7,500 -0.10 ▼ -1.33 7,600 7,600 7,000 1,500 11,250,000
26/01/2022 7,600 0.00 ■■ 0.00 7,600 7,700 7,100 14,900 113,240,000
25/01/2022 7,600 0.20 ▲ 2.63 7,400 7,600 6,800 10,700 81,320,000
24/01/2022 7,400 -0.80 ▼ -10.81 8,200 8,200 7,400 33,800 250,120,000
21/01/2022 8,200 -0.30 ▼ -3.66 8,500 8,500 7,700 14,900 122,180,000
20/01/2022 8,500 0.70 ▲ 8.24 7,800 8,500 7,200 15,600 132,600,000
19/01/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,300 26,600 207,480,000
18/01/2022 7,800 -0.80 ▼ -10.26 8,600 8,000 7,800 36,300 283,140,000
17/01/2022 8,600 -0.20 ▼ -2.33 8,800 8,800 8,200 27,700 238,220,000
14/01/2022 8,800 -0.20 ▼ -2.27 9,000 9,200 8,100 23,600 207,680,000
13/01/2022 9,000 -0.30 ▼ -3.33 9,300 9,000 8,400 69,400 624,600,000
12/01/2022 9,300 -0.60 ▼ -6.45 9,900 9,700 9,000 75,700 704,010,000
11/01/2022 9,900 0.00 ■■ 0.00 9,900 10,100 9,100 146,900 1,454,310,000
10/01/2022 9,900 0.60 ▲ 6.06 9,300 10,100 9,400 229,700 2,274,030,000
07/01/2022 9,300 0.50 ▲ 5.38 8,800 9,300 8,800 123,800 1,151,340,000
06/01/2022 8,800 0.30 ▲ 3.41 8,500 8,800 8,400 64,700 569,360,000
05/01/2022 8,500 -0.10 ▼ -1.18 8,600 8,700 8,500 52,000 442,000,000
04/01/2022 8,600 0.00 ■■ 0.00 8,600 8,700 8,400 15,500 133,300,000
31/12/2021 8,600 -0.20 ▼ -2.33 8,800 9,000 8,500 37,400 321,640,000
30/12/2021 8,800 0.20 ▲ 2.27 8,600 8,900 8,600 41,200 362,560,000
29/12/2021 8,600 -0.30 ▼ -3.49 8,900 8,800 8,500 53,700 461,820,000
22/12/2021 8,600 0.70 ▲ 8.14 7,900 8,600 7,900 102,300 879,780,000
21/12/2021 7,900 0.10 ▲ 1.27 7,800 7,900 7,600 38,200 301,780,000
20/12/2021 7,800 -0.20 ▼ -2.56 8,000 8,000 7,700 47,700 372,060,000
17/12/2021 8,000 -0.10 ▼ -1.25 8,100 8,100 7,800 52,600 420,800,000
16/12/2021 8,100 -0.10 ▼ -1.23 8,200 8,300 7,900 15,400 124,740,000
15/12/2021 8,200 -0.10 ▼ -1.22 8,300 8,200 7,900 27,000 221,400,000
14/12/2021 8,200 -0.10 ▼ -1.22 8,300 8,400 8,200 2,800 22,960,000
13/12/2021 8,300 0.20 ▲ 2.41 8,100 8,300 7,800 37,900 314,570,000
10/12/2021 8,100 -0.20 ▼ -2.47 8,300 8,400 8,000 15,600 126,360,000
09/12/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 40,700 337,810,000
08/12/2021 8,300 -0.20 ▼ -2.41 8,500 8,500 8,200 34,500 286,350,000
07/12/2021 8,500 0.00 ■■ 0.00 8,500 8,800 8,200 40,800 346,800,000
06/12/2021 8,500 -0.50 ▼ -5.88 9,000 9,000 8,500 47,400 402,900,000
03/12/2021 9,000 -0.10 ▼ -1.11 9,100 9,400 8,600 99,400 894,600,000
02/12/2021 9,100 0.30 ▲ 3.30 8,800 9,300 8,900 101,200 920,920,000
01/12/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,400 112,900 993,520,000
30/11/2021 8,800 -0.20 ▼ -2.27 9,000 9,200 8,600 101,500 893,200,000
29/11/2021 9,000 -0.20 ▼ -2.22 9,200 9,400 8,600 44,500 400,500,000
26/11/2021 9,200 -0.70 ▼ -7.61 9,900 10,000 9,000 121,600 1,118,720,000
25/11/2021 9,900 0.50 ▲ 5.05 9,400 10,200 9,000 80,000 792,000,000
24/11/2021 9,400 0.60 ▲ 6.38 8,800 9,600 8,500 86,700 814,980,000
23/11/2021 8,800 -0.70 ▼ -7.95 9,500 9,400 8,600 131,000 1,152,800,000
22/11/2021 9,500 -1.00 ▼ -10.53 10,500 10,600 9,500 295,700 2,809,150,000
19/11/2021 10,500 0.20 ▲ 1.90 10,300 11,300 10,300 318,600 3,345,300,000
18/11/2021 10,300 0.90 ▲ 8.74 9,400 10,300 9,400 233,600 2,406,080,000
17/11/2021 9,400 0.80 ▲ 8.51 8,600 9,400 8,100 195,300 1,835,820,000
16/11/2021 8,600 -0.60 ▼ -6.98 9,200 9,200 8,300 209,900 1,805,140,000
15/11/2021 9,200 0.70 ▲ 7.61 8,500 9,300 9,000 209,100 1,923,720,000
12/11/2021 8,500 0.70 ▲ 8.24 7,800 8,500 7,800 104,500 888,250,000
11/11/2021 7,800 0.70 ▲ 8.97 7,100 7,800 7,100 212,000 1,653,600,000
10/11/2021 7,100 0.10 ▲ 1.41 7,000 7,100 7,000 46,800 332,280,000
09/11/2021 7,000 -0.10 ▼ -1.43 7,100 7,200 6,900 38,500 269,500,000
08/11/2021 7,100 -0.10 ▼ -1.41 7,200 7,200 6,900 92,700 658,170,000
05/11/2021 7,200 -0.20 ▼ -2.78 7,400 7,400 6,900 39,200 282,240,000
04/11/2021 7,400 -0.10 ▼ -1.35 7,500 7,500 7,000 3,520 26,048,000
03/11/2021 7,500 0.20 ▲ 2.67 7,300 7,700 7,000 175,200 1,314,000,000
02/11/2021 7,300 0.60 ▲ 8.22 6,700 7,300 6,700 201,900 1,473,870,000
01/11/2021 6,700 -0.20 ▼ -2.99 6,900 6,900 6,500 46,300 310,210,000
29/10/2021 6,900 -0.20 ▼ -2.90 7,100 7,100 6,800 37,900 261,510,000
28/10/2021 7,100 0.00 ■■ 0.00 7,100 7,200 6,800 172,000 1,221,200,000
27/10/2021 7,100 -0.10 ▼ -1.41 7,200 7,300 6,500 15,570 110,547,000
26/10/2021 7,200 0.30 ▲ 4.17 6,900 7,300 6,600 43,000 309,600,000
25/10/2021 6,900 0.60 ▲ 8.70 6,300 6,900 6,100 163,200 1,126,080,000
22/10/2021 6,300 0.50 ▲ 7.94 5,800 6,300 5,700 250,000 1,575,000,000
21/10/2021 5,800 0.30 ▲ 5.17 5,500 5,800 5,500 62,200 360,760,000
20/10/2021 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 30,300 166,650,000
19/10/2021 5,500 0.20 ▲ 3.64 5,300 5,600 5,200 75,100 413,050,000
18/10/2021 5,300 0.10 ▲ 1.89 5,200 5,400 5,100 15,400 81,620,000
15/10/2021 5,200 0.00 ■■ 0.00 5,200 5,400 5,100 14,000 72,800,000
14/10/2021 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 14,600 75,920,000
13/10/2021 5,300 0.30 ▲ 5.66 5,000 5,300 5,000 30,600 162,180,000
12/10/2021 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 9,700 48,500,000
11/10/2021 5,000 -0.10 ▼ -2.00 5,100 5,300 5,000 36,000 180,000,000
08/10/2021 5,100 -0.20 ▼ -3.92 5,300 5,300 5,100 35,700 182,070,000
07/10/2021 5,200 0.10 ▲ 1.92 5,100 5,300 5,100 2,700 14,040,000
06/10/2021 5,100 0.10 ▲ 1.96 5,000 5,200 5,000 17,500 89,250,000
05/10/2021 5,000 -0.20 ▼ -4.00 5,200 5,200 5,000 27,600 138,000,000
04/10/2021 5,200 0.00 ■■ 0.00 5,200 5,200 4,900 32,600 169,520,000
01/10/2021 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 20,600 107,120,000
30/09/2021 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 15,200 79,040,000
29/09/2021 5,200 0.00 ■■ 0.00 5,200 5,500 5,000 51,700 268,840,000
28/09/2021 5,200 -0.10 ▼ -1.92 5,700 5,200 4,900 101,300 526,760,000
27/09/2021 5,300 -0.40 ▼ -7.55 5,700 5,700 5,300 14,800 78,440,000
24/09/2021 5,700 -0.40 ▼ -7.02 6,100 6,100 5,600 59,700 340,290,000
23/09/2021 6,100 0.10 ▲ 1.64 6,000 6,600 6,100 206,500 1,259,650,000
22/09/2021 6,000 0.50 ▲ 8.33 5,500 6,000 5,500 124,900 749,400,000
21/09/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,100 100,800 554,400,000
20/09/2021 5,500 0.00 ■■ 0.00 5,500 5,600 5,100 135,500 745,250,000
17/09/2021 5,500 -0.40 ▼ -7.27 5,900 5,900 5,400 100,800 554,400,000
16/09/2021 5,900 -0.10 ▼ -1.69 6,000 6,000 5,800 15,900 93,810,000
15/09/2021 6,000 0.40 ▲ 6.67 5,600 6,000 5,800 233,000 1,398,000,000
14/09/2021 5,600 0.50 ▲ 8.93 5,100 5,600 5,300 253,900 1,421,840,000
13/09/2021 5,100 0.20 ▲ 3.92 4,900 5,100 4,900 26,400 134,640,000
10/09/2021 4,900 0.00 ■■ 0.00 4,900 5,100 4,800 14,100 69,090,000
09/09/2021 4,900 0.20 ▲ 4.08 4,700 5,100 4,700 13,500 66,150,000
08/09/2021 4,700 -0.20 ▼ -4.26 4,900 5,100 4,600 3,200 15,040,000
07/09/2021 4,900 -0.20 ▼ -4.08 5,100 5,100 4,900 23,700 116,130,000
06/09/2021 5,100 0.40 ▲ 7.84 4,700 5,100 4,800 35,800 182,580,000
01/09/2021 4,700 0.10 ▲ 2.13 4,600 4,800 4,600 2,600 12,220,000
31/08/2021 4,600 0.20 ▲ 4.35 4,400 4,600 4,400 1,700 7,820,000
30/08/2021 4,400 -0.20 ▼ -4.55 4,600 4,700 4,300 6,600 29,040,000
27/08/2021 4,600 0.20 ▲ 4.35 4,400 4,600 4,600 400 1,840,000
26/08/2021 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 4,700 20,680,000
25/08/2021 4,400 0.10 ▲ 2.27 4,300 4,400 4,400 1,000 4,400,000
24/08/2021 4,300 -0.10 ▼ -2.33 4,400 4,400 4,300 4,000 17,200,000
23/08/2021 4,400 -0.20 ▼ -4.55 4,600 4,400 4,300 15,200 66,880,000
20/08/2021 4,600 0.10 ▲ 2.17 4,500 4,700 4,600 11,500 52,900,000
19/08/2021 4,500 -0.10 ▼ -2.22 4,600 4,600 4,500 2,400 10,800,000
18/08/2021 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 6,800 31,280,000
17/08/2021 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 8,000 36,800,000
16/08/2021 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 8,900 41,830,000
13/08/2021 4,600 -0.10 ▼ -2.17 4,700 4,800 4,600 22,600 103,960,000
12/08/2021 4,700 -0.30 ▼ -6.38 5,000 5,000 4,600 4,500 21,150,000
11/08/2021 5,000 0.30 ▲ 6.00 4,700 5,000 4,800 38,700 193,500,000
10/08/2021 4,700 0.40 ▲ 8.51 4,300 4,700 4,300 55,500 260,850,000
09/08/2021 4,300 0.00 ■■ 0.00 4,300 4,400 4,100 4,700 20,210,000
06/08/2021 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 2,900 12,470,000
05/08/2021 4,300 0.10 ▲ 2.33 4,200 4,300 4,200 7,000 30,100,000
04/08/2021 4,200 0.10 ▲ 2.38 4,100 4,300 4,100 17,900 75,180,000
03/08/2021 4,100 -0.10 ▼ -2.44 4,200 4,200 4,100 21,500 88,150,000
02/08/2021 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
30/07/2021 4,200 -0.10 ▼ -2.38 4,300 4,300 4,200 3,100 13,020,000
29/07/2021 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 24,100 103,630,000
28/07/2021 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
27/07/2021 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 200 860,000
26/07/2021 4,300 -4.30 ▼ -100.00 4,600 0 0 0 0
23/07/2021 4,300 -0.30 ▼ -6.98 4,600 4,300 4,300 100 430,000
22/07/2021 4,600 0.30 ▲ 6.52 4,300 4,600 4,100 15,900 73,140,000
21/07/2021 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
20/07/2021 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 5,100 21,930,000
19/07/2021 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 17,900 76,970,000
16/07/2021 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 10,000 43,000,000
15/07/2021 4,300 0.20 ▲ 4.65 4,100 4,300 4,300 3,200 13,760,000
14/07/2021 4,100 -0.10 ▼ -2.44 4,200 4,400 4,100 2,200 9,020,000
13/07/2021 4,200 0.20 ▲ 4.76 4,000 4,200 4,200 100 420,000
12/07/2021 4,000 -0.40 ▼ -10.00 4,400 4,400 4,000 53,200 212,800,000
09/07/2021 4,400 -0.10 ▼ -2.27 4,500 4,600 4,400 38,400 168,960,000
08/07/2021 4,500 -0.20 ▼ -4.44 4,700 4,600 4,500 7,200 32,400,000
07/07/2021 4,700 0.00 ■■ 0.00 4,700 4,700 4,400 27,000 126,900,000
06/07/2021 4,700 -0.30 ▼ -6.38 5,000 4,900 4,700 50,400 236,880,000
05/07/2021 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,200 11,000,000
02/07/2021 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 38,100 190,500,000
01/07/2021 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 13,800 69,000,000
30/06/2021 5,000 -0.20 ▼ -4.00 5,200 5,000 4,900 18,400 92,000,000
29/06/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 5,200 27,040,000
28/06/2021 5,200 0.20 ▲ 3.85 5,000 5,200 4,900 29,400 152,880,000
25/06/2021 5,000 -0.10 ▼ -2.00 5,100 5,000 4,900 3,000 15,000,000
24/06/2021 5,100 0.00 ■■ 0.00 5,100 5,300 5,000 10,700 54,570,000
23/06/2021 5,100 -0.20 ▼ -3.92 5,300 5,200 5,100 8,300 42,330,000
22/06/2021 5,300 0.10 ▲ 1.89 5,200 5,500 5,300 31,500 166,950,000
21/06/2021 5,200 0.40 ▲ 7.69 4,800 5,200 4,800 50,300 261,560,000
18/06/2021 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 25,200 120,960,000
17/06/2021 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 20,600 98,880,000
16/06/2021 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 30,700 144,290,000
15/06/2021 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 1,500 6,900,000
14/06/2021 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 3,000 14,100,000
11/06/2021 4,700 0.00 ■■ 0.00 4,700 4,800 4,500 34,300 161,210,000
10/06/2021 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 15,200 71,440,000
09/06/2021 4,700 0.10 ▲ 2.13 4,600 4,800 4,500 22,900 107,630,000
08/06/2021 4,600 0.10 ▲ 2.17 4,500 4,800 4,500 58,700 270,020,000
07/06/2021 4,500 0.10 ▲ 2.22 4,400 4,600 4,400 22,700 102,150,000
04/06/2021 4,400 -0.20 ▼ -4.55 4,600 4,500 4,400 22,500 99,000,000
03/06/2021 4,600 0.20 ▲ 4.35 4,400 4,700 4,400 36,200 166,520,000
02/06/2021 4,400 0.10 ▲ 2.27 4,300 4,500 4,300 11,000 48,400,000
01/06/2021 4,300 0.10 ▲ 2.33 4,200 4,400 3,800 49,900 214,570,000
31/05/2021 4,200 -0.10 ▼ -2.38 4,300 4,400 4,200 32,700 137,340,000
28/05/2021 4,300 0.00 ■■ 0.00 4,300 4,500 4,200 4,400 18,920,000
27/05/2021 4,300 -0.40 ▼ -9.30 4,700 4,600 4,300 49,800 214,140,000
26/05/2021 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 22,100 103,870,000
25/05/2021 4,700 0.20 ▲ 4.26 4,500 4,900 4,500 25,400 119,380,000
24/05/2021 4,500 0.10 ▲ 2.22 4,400 4,700 4,400 27,000 121,500,000
21/05/2021 4,400 -0.20 ▼ -4.55 4,600 4,600 4,300 65,200 286,880,000
20/05/2021 4,600 -0.50 ▼ -10.87 5,100 5,000 4,600 29,900 137,540,000
19/05/2021 5,100 -0.10 ▼ -1.96 5,200 5,500 4,700 74,800 381,480,000
18/05/2021 5,200 -0.20 ▼ -3.85 5,400 5,200 5,000 10,600 55,120,000
17/05/2021 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 500 2,700,000
14/05/2021 5,400 -0.10 ▼ -1.85 5,500 5,400 5,300 15,700 84,780,000
13/05/2021 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 2,400 13,200,000
12/05/2021 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 32,700 179,850,000
11/05/2021 5,400 -0.10 ▼ -1.85 5,500 5,400 5,300 1,900 10,260,000
10/05/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 3,000 16,500,000
07/05/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 23,000 126,500,000
06/05/2021 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 3,000 16,500,000
05/05/2021 5,600 0.10 ▲ 1.79 5,500 5,700 5,200 10,100 56,560,000
04/05/2021 5,500 -0.10 ▼ -1.82 5,600 5,900 5,500 7,200 39,600,000
29/04/2021 5,600 -0.30 ▼ -5.36 5,900 5,800 5,500 32,600 182,560,000
28/04/2021 5,900 0.50 ▲ 8.47 5,400 5,900 5,400 46,100 271,990,000
27/04/2021 5,400 0.00 ■■ 0.00 5,400 5,400 4,900 13,500 72,900,000
26/04/2021 5,400 -0.50 ▼ -9.26 5,900 5,600 5,400 194,400 1,049,760,000
23/04/2021 5,900 -0.20 ▼ -3.39 6,100 5,900 5,600 67,900 400,610,000
22/04/2021 6,100 -0.60 ▼ -9.84 6,700 6,700 6,100 22,700 138,470,000
20/04/2021 6,700 -0.20 ▼ -2.99 6,900 6,700 6,300 38,200 255,940,000
19/04/2021 6,900 0.00 ■■ 0.00 6,900 6,900 6,400 29,500 203,550,000
16/04/2021 6,900 -0.50 ▼ -7.25 7,400 7,300 6,900 40,200 277,380,000
15/04/2021 7,400 -0.20 ▼ -2.70 7,600 7,700 7,200 34,100 252,340,000
14/04/2021 7,600 0.00 ■■ 0.00 7,600 7,700 7,300 58,200 442,320,000
13/04/2021 7,600 -0.20 ▼ -2.63 7,800 8,100 7,500 154,100 1,171,160,000
12/04/2021 7,800 0.70 ▲ 8.97 7,100 7,800 7,000 165,400 1,290,120,000
09/04/2021 7,100 -0.10 ▼ -1.41 7,200 7,200 6,900 66,300 470,730,000
08/04/2021 7,200 -0.30 ▼ -4.17 7,500 7,800 6,800 223,900 1,612,080,000
07/04/2021 7,500 0.60 ▲ 8.00 6,900 7,500 6,500 122,800 921,000,000
06/04/2021 6,900 0.60 ▲ 8.70 6,300 6,900 6,800 128,000 883,200,000
05/04/2021 6,300 0.50 ▲ 7.94 5,500 6,300 5,800 323,000 2,034,900,000
02/04/2021 5,800 0.30 ▲ 5.17 5,500 5,900 5,600 57,500 333,500,000
01/04/2021 5,500 -0.20 ▼ -3.64 5,700 5,800 5,500 30,400 167,200,000
31/03/2021 5,700 0.00 ■■ 0.00 5,700 5,900 5,500 72,100 410,970,000
30/03/2021 5,700 -0.20 ▼ -3.51 5,900 5,900 5,600 35,900 204,630,000
29/03/2021 5,900 0.10 ▲ 1.69 5,800 6,000 5,600 30,700 181,130,000
26/03/2021 5,800 0.30 ▲ 5.17 5,500 6,000 5,300 87,300 506,340,000
25/03/2021 5,500 0.00 ■■ 0.00 5,500 5,600 5,300 51,700 284,350,000
24/03/2021 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 59,000 324,500,000
23/03/2021 5,600 -0.10 ▼ -1.79 5,700 5,700 5,400 15,400 86,240,000
22/03/2021 5,700 0.20 ▲ 3.51 5,500 5,700 5,200 72,700 414,390,000
19/03/2021 5,500 0.10 ▲ 1.82 5,400 5,600 5,100 55,700 306,350,000
18/03/2021 5,400 -0.20 ▼ -3.70 5,600 5,600 5,100 41,900 226,260,000
17/03/2021 5,600 -0.10 ▼ -1.79 5,700 6,000 5,600 75,600 423,360,000
16/03/2021 5,700 0.50 ▲ 8.77 5,200 5,700 5,300 116,800 665,760,000
15/03/2021 5,200 -0.30 ▼ -5.77 5,500 5,500 5,100 71,800 373,360,000
12/03/2021 5,500 -0.20 ▼ -3.64 5,700 5,500 5,200 195,900 1,077,450,000
11/03/2021 5,700 -0.10 ▼ -1.75 5,800 6,200 5,300 113,500 646,950,000
10/03/2021 5,800 0.50 ▲ 8.62 5,300 5,800 5,300 175,800 1,019,640,000
09/03/2021 5,300 0.40 ▲ 7.55 4,900 5,300 4,900 459,600 2,435,880,000
08/03/2021 4,900 0.40 ▲ 8.16 4,500 4,900 4,500 172,400 844,760,000
05/03/2021 4,500 0.40 ▲ 8.89 4,100 4,500 3,900 85,200 383,400,000
04/03/2021 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 59,800 245,180,000
03/03/2021 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 93,900 384,990,000
02/03/2021 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 46,500 190,650,000
01/03/2021 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 600 2,460,000
26/02/2021 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
25/02/2021 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
24/02/2021 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 16,000 65,600,000
23/02/2021 4,100 -0.10 ▼ -2.44 4,200 4,200 3,800 32,700 134,070,000
22/02/2021 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 1,900 7,980,000
18/02/2021 4,200 0.00 ■■ 0.00 4,200 4,200 3,900 7,200 30,240,000
17/02/2021 4,200 0.10 ▲ 2.38 4,100 4,200 4,000 8,300 34,860,000
09/02/2021 4,100 0.30 ▲ 7.32 3,800 4,100 3,800 11,400 46,740,000
08/02/2021 3,800 0.00 ■■ 0.00 4,100 3,900 3,600 31,100 118,180,000
05/02/2021 3,800 -0.30 ▼ -7.89 4,100 4,100 3,700 25,700 97,660,000
05/01/2021 4,000 0.30 ▲ 7.50 3,700 4,000 4,000 100 400,000
04/01/2021 3,700 0.00 ■■ 0.00 3,700 4,000 3,600 51,300 189,810,000
31/12/2020 3,700 0.10 ▲ 2.70 3,600 3,700 3,600 400 1,480,000
30/12/2020 3,600 -0.10 ▼ -2.78 3,700 3,700 3,600 19,800 71,280,000
29/12/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 990 3,663,000
28/12/2020 3,700 0.10 ▲ 2.70 3,600 3,700 3,400 2,090 7,733,000
27/12/2020 3,600 -0.30 ▼ -8.33 3,900 3,800 3,600 1,230 4,428,000
25/12/2020 3,600 -0.30 ▼ -8.33 3,900 3,800 3,600 1,230 4,428,000
24/12/2020 3,900 -0.10 ▼ -2.56 4,000 4,000 3,600 4,610 17,979,000
23/12/2020 4,000 0.30 ▲ 7.50 3,700 4,000 3,400 1,540 6,160,000
22/12/2020 3,700 0.30 ▲ 8.11 3,400 3,700 3,200 2,540 9,398,000
21/12/2020 3,400 -0.20 ▼ -5.88 3,600 3,600 3,400 1,960 6,664,000
20/12/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 10 36,000
18/12/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 10 36,000
17/12/2020 3,600 -0.10 ▼ -2.78 3,700 3,600 3,600 330 1,188,000
16/12/2020 3,700 -0.20 ▼ -5.41 3,900 3,700 3,700 630 2,331,000
15/12/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 110 429,000
14/12/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 200 780,000
13/12/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 570 2,223,000
11/12/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 570 2,223,000
10/12/2020 3,900 -0.20 ▼ -5.13 4,100 4,000 3,900 190 741,000
09/12/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
08/12/2020 4,100 -0.40 ▼ -9.76 4,500 4,200 4,100 180 738,000
02/12/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
01/12/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
30/11/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
27/11/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
26/11/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
25/11/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
24/11/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
23/11/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
20/11/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
19/11/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
18/11/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
17/11/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
16/11/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
13/11/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
10/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
09/11/2020 4,500 0.20 ▲ 4.44 4,300 4,500 4,500 100 450,000
06/11/2020 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
05/11/2020 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
04/11/2020 4,300 0.20 ▲ 4.65 4,100 4,300 4,300 100 430,000
03/11/2020 4,100 0.20 ▲ 4.88 3,900 4,100 4,100 10 41,000
02/11/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
30/10/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
29/10/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
28/10/2020 3,900 -0.20 ▼ -5.13 4,100 3,900 3,900 100 390,000
27/10/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
26/10/2020 4,100 -0.40 ▼ -9.76 4,500 4,100 4,100 1,000 4,100,000
23/10/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 50 225,000
22/10/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
21/10/2020 4,500 0.30 ▲ 6.67 4,200 4,500 4,100 600 2,700,000
20/10/2020 4,200 -0.30 ▼ -7.14 4,500 4,200 4,100 120 504,000
19/10/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 410 1,845,000
16/10/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
14/10/2020 4,500 0.30 ▲ 6.67 4,200 4,500 4,300 10,100 45,450,000
13/10/2020 4,200 -0.40 ▼ -9.52 4,600 4,300 4,200 4,000 16,800,000
12/10/2020 4,600 -0.10 ▼ -2.17 4,700 4,600 4,300 620 2,852,000
09/10/2020 4,700 0.10 ▲ 2.13 4,600 4,700 4,700 200 940,000
08/10/2020 4,600 0.30 ▲ 6.52 4,300 4,600 4,300 150 690,000
07/10/2020 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
06/10/2020 4,300 -0.40 ▼ -9.30 4,700 4,300 4,300 2,000 8,600,000
05/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,100 5,170,000
02/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 110 517,000
01/10/2020 4,700 0.10 ▲ 2.13 4,600 4,700 4,700 10 47,000
30/09/2020 4,600 0.30 ▲ 6.52 4,300 4,700 4,300 310 1,426,000
29/09/2020 4,300 -0.40 ▼ -9.30 4,700 4,800 4,300 580 2,494,000
28/09/2020 4,700 0.10 ▲ 2.13 4,600 4,700 4,700 3,100 14,570,000
25/09/2020 4,600 -0.40 ▼ -8.70 5,000 4,600 4,600 2,000 9,200,000
24/09/2020 5,000 -0.10 ▼ -2.00 5,100 5,000 5,000 70 350,000
23/09/2020 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
22/09/2020 5,100 0.00 ■■ 0.00 5,100 5,100 4,600 320 1,632,000
21/09/2020 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 2,000 10,200,000
18/09/2020 5,000 0.30 ▲ 6.00 4,700 5,000 5,000 10 50,000
17/09/2020 4,700 -0.50 ▼ -10.64 5,200 5,200 4,700 6,400 30,080,000
16/09/2020 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 100 520,000
15/09/2020 5,100 0.30 ▲ 5.88 4,800 5,100 5,100 1,100 5,610,000
14/09/2020 4,800 0.40 ▲ 8.33 4,400 4,800 4,500 1,060 5,088,000
11/09/2020 4,400 -0.30 ▼ -6.82 4,700 4,400 4,300 3,700 16,280,000
10/09/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,400 190 893,000
09/09/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,300 1,600 7,520,000
08/09/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
07/09/2020 4,700 0.20 ▲ 4.26 4,500 4,700 4,200 340 1,598,000
04/09/2020 4,500 -0.20 ▼ -4.44 4,700 4,500 4,500 3,000 13,500,000
03/09/2020 4,700 0.20 ▲ 4.26 4,500 4,700 4,300 1,140 5,358,000
01/09/2020 4,500 0.30 ▲ 6.67 4,200 4,500 4,200 690 3,105,000
31/08/2020 4,200 -0.20 ▼ -4.76 4,400 4,200 4,200 5,000 21,000,000
28/08/2020 4,400 -0.10 ▼ -2.27 4,500 4,400 4,200 2,600 11,440,000
27/08/2020 4,500 0.30 ▲ 6.67 4,200 4,500 4,000 700 3,150,000
26/08/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 510 2,142,000
25/08/2020 4,200 0.30 ▲ 7.14 3,900 4,200 4,000 1,390 5,838,000
24/08/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,800 7,500 29,250,000
21/08/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 6,000 21,600,000
20/08/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 8,000 28,800,000
19/08/2020 3,600 0.20 ▲ 5.56 3,400 3,600 3,500 1,280 4,608,000
18/08/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
17/08/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
14/08/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 800 2,720,000
13/08/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
12/08/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
11/08/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,400 3,200 10,880,000
10/08/2020 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
07/08/2020 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
06/08/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 90 297,000
05/08/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
04/08/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 1,070 3,531,000
03/08/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 2,000 6,600,000
31/07/2020 3,300 -0.30 ▼ -9.09 3,600 3,300 3,300 2,100 6,930,000
30/07/2020 3,600 0.20 ▲ 5.56 3,400 3,600 3,300 5,500 19,800,000
29/07/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
28/07/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,400 100 340,000
27/07/2020 3,300 -0.10 ▼ -3.03 3,400 3,300 3,300 8,000 26,400,000
24/07/2020 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 2,000 6,800,000
23/07/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
22/07/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
21/07/2020 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 100 350,000
20/07/2020 3,600 0.10 ▲ 2.78 3,500 3,600 3,400 2,100 7,560,000
17/07/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 500 1,750,000
16/07/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 20 70,000
15/07/2020 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 2,000 7,000,000
14/07/2020 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
13/07/2020 3,600 -0.10 ▼ -2.78 3,700 3,600 3,500 1,100 3,960,000
10/07/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
09/07/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
08/07/2020 3,700 0.20 ▲ 5.41 3,500 3,700 3,700 10 37,000
07/07/2020 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 5,000 17,500,000
06/07/2020 3,600 0.30 ▲ 8.33 3,300 3,600 3,400 20 72,000
03/07/2020 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
02/07/2020 3,300 -0.20 ▼ -6.06 3,500 3,300 3,300 100 330,000
01/07/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 4,000 14,000,000
30/06/2020 3,500 -0.20 ▼ -5.71 3,700 3,500 3,500 10 35,000
29/06/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 50 185,000
26/06/2020 3,700 -0.30 ▼ -8.11 4,000 3,700 3,700 2,100 7,770,000
25/06/2020 4,000 0.30 ▲ 7.50 3,700 4,000 4,000 100 400,000
24/06/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
23/06/2020 3,700 0.20 ▲ 5.41 3,500 3,700 3,500 9,400 34,780,000
22/06/2020 3,500 -0.20 ▼ -5.71 3,700 3,600 3,500 1,100 3,850,000
19/06/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
18/06/2020 3,700 0.30 ▲ 8.11 3,400 3,700 3,400 210 777,000
17/06/2020 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 100 340,000
16/06/2020 3,500 0.20 ▲ 5.71 3,300 3,500 3,400 400 1,400,000
15/06/2020 3,300 -0.30 ▼ -9.09 3,600 3,500 3,300 510 1,683,000
12/06/2020 3,600 -0.10 ▼ -2.78 3,700 3,600 3,600 220 792,000
11/06/2020 3,700 0.10 ▲ 2.70 3,600 3,800 3,700 160 592,000
10/06/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 300 1,080,000
09/06/2020 3,600 0.30 ▲ 8.33 3,300 3,600 3,400 10,900 39,240,000
08/06/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10,000 33,000,000
06/06/2020 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 30 99,000
05/06/2020 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 30 99,000
04/06/2020 3,200 -0.30 ▼ -9.38 3,500 3,200 3,200 20 64,000
03/06/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
02/06/2020 3,500 0.20 ▲ 5.71 3,300 3,600 3,300 100 350,000
01/06/2020 3,300 0.00 ■■ 0.00 3,300 3,500 3,300 310 1,023,000
31/05/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 880 2,904,000
29/05/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 880 2,904,000
28/05/2020 3,300 -0.30 ▼ -9.09 3,600 3,300 3,300 430 1,419,000
27/05/2020 3,600 -0.30 ▼ -8.33 3,900 3,600 3,600 140 504,000
26/05/2020 3,900 0.10 ▲ 2.56 3,800 3,900 3,500 20 78,000
25/05/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,500 20 76,000
24/05/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 40 152,000
22/05/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 40 152,000
21/05/2020 3,800 0.10 ▲ 2.63 3,700 4,000 3,400 220 836,000
20/05/2020 3,800 0.10 ▲ 2.63 3,700 4,000 3,400 220 836,000
19/05/2020 3,700 -0.40 ▼ -10.81 4,100 3,700 3,700 10 37,000
18/05/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
15/05/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
14/05/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
12/05/2020 4,100 0.30 ▲ 7.32 3,800 4,100 4,100 10 41,000
11/05/2020 4,100 0.30 ▲ 7.32 3,800 4,100 4,100 10 41,000
10/05/2020 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 20 76,000
08/05/2020 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 20 76,000
07/05/2020 3,900 -0.10 ▼ -2.56 4,000 3,900 3,900 10 39,000
06/05/2020 4,000 0.30 ▲ 7.50 3,700 4,000 4,000 10 40,000
05/05/2020 3,700 0.30 ▲ 8.11 3,400 3,700 3,400 40 148,000
04/05/2020 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 60 204,000
01/05/2020 3,500 -0.10 ▼ -2.86 3,600 3,500 3,300 120 420,000
30/04/2020 3,500 -0.10 ▼ -2.86 3,600 3,500 3,300 120 420,000
29/04/2020 3,500 -0.10 ▼ -2.86 3,600 3,500 3,300 120 420,000
28/04/2020 3,600 -0.30 ▼ -8.33 3,900 3,600 3,600 100 360,000
27/04/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,900 10 39,000
26/04/2020 3,600 -0.30 ▼ -8.33 3,900 3,800 3,600 110 396,000
24/04/2020 3,600 -0.30 ▼ -8.33 3,900 3,800 3,600 110 396,000
23/04/2020 3,900 0.20 ▲ 5.13 3,700 3,900 3,600 70 273,000
22/04/2020 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 100 370,000
21/04/2020 3,800 -0.40 ▼ -10.53 4,200 3,800 3,800 120 456,000
20/04/2020 4,200 0.30 ▲ 7.14 3,900 4,200 3,600 370 1,554,000
17/04/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
16/04/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,600 110 429,000
15/04/2020 3,900 0.20 ▲ 5.13 3,700 3,900 3,600 230 897,000
14/04/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 200 740,000
13/04/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 170 629,000
12/04/2020 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 10 37,000
10/04/2020 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 10 37,000
09/04/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
08/04/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10 38,000
07/04/2020 3,800 -0.20 ▼ -5.26 4,000 4,000 3,800 210 798,000
06/04/2020 3,800 -0.20 ▼ -5.26 4,000 4,000 3,800 210 798,000
03/04/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
02/04/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 340 1,360,000
01/04/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 340 1,360,000
31/03/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 600 2,400,000
30/03/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
29/03/2020 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 420 1,722,000
27/03/2020 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 420 1,722,000
26/03/2020 4,000 0.20 ▲ 5.00 3,800 4,000 4,000 10 40,000
25/03/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
23/03/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
22/03/2020 3,800 0.30 ▲ 7.89 3,500 3,800 3,200 30 114,000
20/03/2020 3,800 0.30 ▲ 7.89 3,500 3,800 3,200 30 114,000
19/03/2020 3,500 -0.30 ▼ -8.57 3,800 3,500 3,500 10 35,000
18/03/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
17/03/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
16/03/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
13/03/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
12/03/2020 3,800 -0.30 ▼ -7.89 4,100 3,900 3,800 1,500 5,700,000
11/03/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
09/03/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 10 41,000
06/03/2020 4,100 -0.40 ▼ -9.76 4,500 4,100 4,100 3,900 15,990,000
05/03/2020 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 40 180,000
02/03/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
27/02/2020 4,400 0.40 ▲ 9.09 4,000 4,400 4,400 10 44,000
26/02/2020 4,000 -0.40 ▼ -10.00 4,400 4,000 4,000 20 80,000
25/02/2020 4,400 0.10 ▲ 2.27 4,300 4,400 4,300 2,500 11,000,000
24/02/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 500 2,150,000
21/02/2020 4,300 0.30 ▲ 6.98 4,000 4,300 4,300 100 430,000
20/02/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
19/02/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 90 360,000
18/02/2020 4,000 -0.10 ▼ -2.50 4,100 4,500 4,000 10,080 40,320,000
17/02/2020 4,100 0.20 ▲ 4.88 3,900 4,200 3,800 600 2,460,000
15/02/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,800 130 507,000
14/02/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,800 130 507,000
13/02/2020 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
12/02/2020 3,600 -0.30 ▼ -8.33 3,900 3,600 3,600 10 36,000
11/02/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
07/02/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
06/02/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
04/02/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
03/02/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
02/02/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,600 60 234,000
31/01/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,600 60 234,000
22/01/2020 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
21/01/2020 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
20/01/2020 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
17/01/2020 3,600 -3.60 ▼ -100.00 3,900 0 0 0 0
16/01/2020 3,600 -0.30 ▼ -8.33 3,900 3,600 3,600 100 360,000
15/01/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,600 200 780,000
13/01/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
09/01/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
08/01/2020 3,700 -0.30 ▼ -8.11 4,000 4,100 3,700 200 740,000
07/01/2020 4,000 0.30 ▲ 7.50 3,700 4,000 3,900 20 80,000
06/01/2020 3,700 -0.30 ▼ -8.11 4,000 3,700 3,700 100 370,000
02/01/2020 4,000 0.30 ▲ 7.50 3,700 4,000 3,900 20 80,000
31/12/2019 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
30/12/2019 3,700 -0.20 ▼ -5.41 3,900 3,700 3,700 10 37,000
27/12/2019 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
26/12/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 900 3,510,000
25/12/2019 3,900 -0.10 ▼ -2.56 4,000 3,900 3,600 90 351,000
24/12/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
23/12/2019 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
20/12/2019 4,000 0.20 ▲ 5.00 3,800 4,000 4,000 10 40,000
19/12/2019 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
18/12/2019 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 140 532,000
16/12/2019 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
13/12/2019 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 100 390,000
12/12/2019 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 1,000 3,800,000
11/12/2019 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,000 3,900,000
10/12/2019 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 100 390,000
09/12/2019 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 2,600 9,880,000
06/12/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 200 760,000
05/12/2019 3,800 0.10 ▲ 2.63 3,700 3,800 3,800 30 114,000
04/12/2019 3,700 0.00 ■■ 0.00 3,700 3,900 3,700 1,100 4,070,000
03/12/2019 3,700 -0.20 ▼ -5.41 3,900 3,700 3,700 20 74,000
02/12/2019 3,900 0.10 ▲ 2.56 3,800 3,900 3,600 2,800 10,920,000
29/11/2019 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
28/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,000 3,800,000
27/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 3,000 11,400,000
26/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 3,000 11,400,000
25/11/2019 3,800 -0.40 ▼ -10.53 4,200 3,900 3,800 460 1,748,000
22/11/2019 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
21/11/2019 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
20/11/2019 4,200 0.20 ▲ 4.76 4,000 4,200 4,000 210 882,000
19/11/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,000 8,000,000
18/11/2019 4,000 -0.30 ▼ -7.50 4,300 4,000 4,000 1,100 4,400,000
15/11/2019 4,300 0.30 ▲ 6.98 4,000 4,300 4,300 10 43,000
14/11/2019 4,000 0.10 ▲ 2.50 3,900 4,000 4,000 1,100 4,400,000
13/11/2019 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
12/11/2019 3,900 0.10 ▲ 2.56 3,800 4,000 3,700 4,100 15,990,000
11/11/2019 3,800 -0.10 ▼ -2.63 3,900 4,000 3,800 280 1,064,000
08/11/2019 3,900 -0.20 ▼ -5.13 4,100 4,100 3,900 110 429,000
07/11/2019 4,100 -0.20 ▼ -4.88 4,300 4,100 4,100 2,100 8,610,000
06/11/2019 4,300 -0.20 ▼ -4.65 4,500 4,300 4,300 320 1,376,000
05/11/2019 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 3,000 13,500,000
04/11/2019 4,600 -0.40 ▼ -8.70 5,000 4,800 4,600 1,900 8,740,000
01/11/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
31/10/2019 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 400 2,000,000
30/10/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 2,900 14,790,000
29/10/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 50 255,000
28/10/2019 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
25/10/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 700 3,570,000
24/10/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 20 102,000
23/10/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 200 1,020,000
22/10/2019 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
21/10/2019 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
18/10/2019 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
17/10/2019 5,100 -0.20 ▼ -3.92 5,300 5,100 5,100 100 510,000
16/10/2019 5,300 -0.10 ▼ -1.89 5,400 5,300 5,300 160 848,000
15/10/2019 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
14/10/2019 5,400 -0.10 ▼ -1.85 5,500 5,400 5,400 100 540,000
11/10/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
10/10/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 10 55,000
09/10/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,000 5,500,000
08/10/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
07/10/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
04/10/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
03/10/2019 5,500 -0.50 ▼ -9.09 6,000 5,500 5,500 100 550,000
02/10/2019 6,000 -0.60 ▼ -10.00 6,600 6,000 6,000 1,100 6,600,000
30/09/2019 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
27/09/2019 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
26/09/2019 6,600 0.50 ▲ 7.58 6,100 6,600 5,500 3,100 20,460,000
25/09/2019 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
24/09/2019 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
23/09/2019 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
20/09/2019 6,100 0.40 ▲ 6.56 5,700 6,100 5,300 40 244,000
19/09/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
18/09/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
17/09/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
16/09/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
13/09/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
12/09/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
11/09/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
10/09/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
09/09/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
06/09/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
05/09/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
04/09/2019 5,700 0.30 ▲ 5.26 5,400 5,700 5,700 10 57,000
03/09/2019 5,400 -0.50 ▼ -9.26 5,900 5,400 5,400 80 432,000
29/08/2019 5,900 -0.20 ▼ -3.39 6,100 5,900 5,900 20 118,000
28/08/2019 6,100 0.20 ▲ 3.28 5,900 6,100 5,500 260 1,586,000
26/08/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
20/08/2019 5,900 -0.40 ▼ -6.78 6,300 5,900 5,900 50 295,000
14/08/2019 6,300 0.40 ▲ 6.35 5,900 6,300 6,300 10 63,000
13/08/2019 5,900 -0.20 ▼ -3.39 6,100 6,000 5,900 120 708,000
09/08/2019 6,100 0.50 ▲ 8.20 5,600 6,100 5,600 60 366,000
08/08/2019 5,600 -0.40 ▼ -7.14 6,000 6,300 5,600 100 560,000
07/08/2019 6,000 -0.60 ▼ -10.00 6,600 6,000 6,000 150 900,000
06/08/2019 6,600 0.50 ▲ 7.58 6,100 6,600 6,200 20 132,000
26/07/2019 6,100 0.40 ▲ 6.56 5,700 6,100 5,700 170 1,037,000
24/07/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 50 285,000
15/07/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10 57,000
28/06/2019 5,700 -0.40 ▼ -7.02 6,100 5,700 5,700 10 57,000
25/06/2019 6,100 -0.10 ▼ -1.64 6,200 6,100 6,000 200 1,220,000
24/06/2019 6,200 0.20 ▲ 3.23 6,000 6,200 6,200 10 62,000
21/06/2019 6,000 0.50 ▲ 8.33 5,500 6,000 5,600 30 180,000
20/06/2019 6,000 0.50 ▲ 8.33 5,500 6,000 5,600 30 180,000
19/06/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 10 55,000
18/06/2019 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 200 1,100,000
17/06/2019 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 200 1,100,000
16/06/2019 5,500 -0.50 ▼ -9.09 6,000 5,700 5,500 110 605,000
14/06/2019 5,500 -0.50 ▼ -9.09 6,000 5,700 5,500 110 605,000
29/05/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 70 420,000
28/05/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 70 420,000
24/05/2019 6,000 -0.20 ▼ -3.33 6,200 6,100 6,000 200 1,200,000
23/05/2019 6,000 -0.20 ▼ -3.33 6,200 6,100 6,000 200 1,200,000
22/05/2019 6,200 -0.20 ▼ -3.23 6,400 6,400 6,200 370 2,294,000
16/05/2019 6,400 0.20 ▲ 3.13 6,200 6,400 6,400 10 64,000
15/05/2019 6,400 0.20 ▲ 3.13 6,200 6,400 6,400 10 64,000
13/05/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 50 310,000
12/05/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 50 310,000
10/05/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 50 310,000
08/05/2019 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 260 1,612,000
07/05/2019 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 260 1,612,000
06/05/2019 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 250 1,500,000
05/05/2019 6,000 -0.50 ▼ -8.33 6,500 6,100 6,000 90 540,000
03/05/2019 6,000 -0.50 ▼ -8.33 6,500 6,100 6,000 90 540,000
26/04/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 120 780,000
25/04/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 120 780,000
24/04/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 210 1,365,000
23/04/2019 6,500 -0.10 ▼ -1.54 6,600 6,500 6,500 50 325,000
22/04/2019 6,600 0.60 ▲ 9.09 6,000 6,600 6,600 10 66,000
21/04/2019 6,600 0.60 ▲ 9.09 6,000 6,600 6,600 10 66,000
19/04/2019 6,600 0.60 ▲ 9.09 6,000 6,600 6,600 10 66,000
18/04/2019 6,000 -0.50 ▼ -8.33 6,500 6,000 6,000 10 60,000
10/04/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 180 1,170,000
09/04/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 180 1,170,000
05/04/2019 6,500 0.20 ▲ 3.08 6,300 6,800 6,500 110 715,000
04/04/2019 6,500 0.20 ▲ 3.08 6,300 6,800 6,500 110 715,000
03/04/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 30 189,000
02/04/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 30 189,000
01/04/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 20 126,000
28/03/2019 6,300 -0.50 ▼ -7.94 6,800 6,300 6,300 160 1,008,000
27/03/2019 6,800 0.50 ▲ 7.35 6,300 6,900 6,800 70 476,000
25/03/2019 6,300 -0.20 ▼ -3.17 6,500 6,300 6,300 20 126,000
21/03/2019 6,500 -0.20 ▼ -3.08 6,700 6,500 6,500 30 195,000
20/03/2019 6,700 0.10 ▲ 1.49 6,600 6,700 6,700 360 2,412,000
01/03/2019 6,600 0.10 ▲ 1.52 6,500 6,600 6,200 90 594,000
14/02/2019 7,100 0.50 ▲ 7.04 6,600 7,100 6,100 110 781,000
29/01/2019 6,600 -0.50 ▼ -7.58 7,100 6,600 6,600 10 66,000
23/01/2019 7,100 -0.70 ▼ -9.86 7,800 7,100 7,100 790,000 5,609,000,000
02/01/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 200 1,260,000
28/12/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,000 6,300,000
27/12/2018 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
26/12/2018 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
25/12/2018 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
24/12/2018 6,300 -0.10 ▼ -1.59 6,400 6,300 6,300 300 1,890,000
21/12/2018 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
20/12/2018 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
19/12/2018 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
18/12/2018 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
17/12/2018 6,400 -0.10 ▼ -1.56 6,500 6,400 6,400 2,500 16,000,000
14/12/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
13/12/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
12/12/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
11/12/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
10/12/2018 6,500 -0.20 ▼ -3.08 6,700 6,500 6,500 6,000 39,000,000
07/12/2018 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
06/12/2018 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
05/12/2018 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
04/12/2018 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
03/12/2018 6,700 0.20 ▲ 2.99 6,500 6,700 6,700 100 670,000
29/11/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
28/11/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
27/11/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
26/11/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
23/11/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
22/11/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
21/11/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
20/11/2018 6,500 -0.10 ▼ -1.54 6,600 6,600 6,500 200 1,300,000
19/11/2018 6,600 -0.20 ▼ -3.03 6,800 6,600 6,600 100 660,000
16/11/2018 6,800 -0.60 ▼ -8.82 7,400 6,800 6,800 500 3,400,000
15/11/2018 7,400 0.30 ▲ 4.05 7,100 7,400 7,400 100 740,000
14/11/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
13/11/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
12/11/2018 7,100 0.60 ▲ 8.45 6,500 7,100 7,100 200 1,420,000
09/11/2018 6,500 0.00 ■■ 0.00 6,500 7,000 6,500 400 2,600,000
08/11/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
07/11/2018 6,500 -0.40 ▼ -6.15 6,900 6,500 6,500 100 650,000
06/11/2018 6,900 -0.70 ▼ -10.14 7,600 7,000 6,900 1,000 6,900,000
05/11/2018 7,600 0.60 ▲ 7.89 7,000 7,600 7,600 100 760,000
02/11/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
01/11/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 400 2,800,000
31/10/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
30/10/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
29/10/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
26/10/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,100 7,700,000
25/10/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,600 11,200,000
24/10/2018 7,000 -0.10 ▼ -1.43 7,100 7,000 7,000 1,100 7,700,000
23/10/2018 7,100 -0.40 ▼ -5.63 7,500 7,100 7,100 1,700 12,070,000
22/10/2018 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
19/10/2018 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
18/10/2018 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
17/10/2018 7,500 -0.10 ▼ -1.33 7,600 7,600 7,100 15,100 113,250,000
16/10/2018 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
15/10/2018 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
12/10/2018 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
11/10/2018 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
10/10/2018 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
09/10/2018 7,600 0.10 ▲ 1.32 7,500 7,700 7,500 8,300 63,080,000
08/10/2018 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
05/10/2018 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
04/10/2018 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
03/10/2018 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
02/10/2018 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
01/10/2018 7,500 0.30 ▲ 4.00 7,200 7,500 7,100 1,600 12,000,000
28/09/2018 7,200 -0.40 ▼ -5.56 7,600 7,200 7,100 400 2,880,000
27/09/2018 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
26/09/2018 7,600 0.20 ▲ 2.63 7,400 7,600 7,600 200 1,520,000
25/09/2018 7,400 0.30 ▲ 4.05 7,100 7,400 7,400 100 740,000
24/09/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 22,000 156,200,000
21/09/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
20/09/2018 7,100 -0.10 ▼ -1.41 7,200 7,100 7,100 600 4,260,000
19/09/2018 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
18/09/2018 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
17/09/2018 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
14/09/2018 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
13/09/2018 7,200 -0.10 ▼ -1.39 7,300 7,200 7,200 1,100 7,920,000
12/09/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 3,000 21,900,000
11/09/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 12,000 87,600,000
10/09/2018 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
07/09/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 3,000 21,900,000
06/09/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,800 13,140,000
05/09/2018 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
04/09/2018 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
31/08/2018 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
30/08/2018 7,300 -0.80 ▼ -10.96 8,100 7,500 7,300 1,200 8,760,000
29/08/2018 8,100 0.60 ▲ 7.41 7,500 8,100 7,500 4,100 33,210,000
28/08/2018 7,500 -7.50 ▼ -100.00 7,400 0 0 0 0
27/08/2018 7,500 0.10 ▲ 1.33 7,400 7,500 7,500 200 1,500,000
24/08/2018 7,400 -0.10 ▼ -1.35 7,500 7,400 7,400 15,800 116,920,000
23/08/2018 7,500 -0.50 ▼ -6.67 8,000 7,500 7,500 6,400 48,000,000
22/08/2018 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
21/08/2018 8,000 0.40 ▲ 5.00 7,600 8,000 7,500 11,600 92,800,000
20/08/2018 7,600 -0.50 ▼ -6.58 8,100 7,600 7,600 2,500 19,000,000
17/08/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
16/08/2018 8,100 0.50 ▲ 6.17 7,600 8,100 8,100 100 810,000
15/08/2018 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 200 1,520,000
14/08/2018 7,600 -0.10 ▼ -1.32 7,700 7,600 7,600 1,200 9,120,000
13/08/2018 7,700 0.10 ▲ 1.30 7,600 7,700 7,700 1,100 8,470,000
10/08/2018 7,600 -0.40 ▼ -5.26 8,000 8,500 7,600 3,600 27,360,000
09/08/2018 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
08/08/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
07/08/2018 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
06/08/2018 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
03/08/2018 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
02/08/2018 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
01/08/2018 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
31/07/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
30/07/2018 8,000 -0.10 ▼ -1.25 8,100 8,000 8,000 800 6,400,000
27/07/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
26/07/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
25/07/2018 8,100 -0.30 ▼ -3.70 8,400 8,100 8,100 100 810,000
24/07/2018 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 2,000 16,800,000
23/07/2018 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,000 8,400,000
20/07/2018 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 2,000 16,800,000
19/07/2018 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 2,500 21,000,000
18/07/2018 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
17/07/2018 8,400 0.10 ▲ 1.19 8,300 8,400 8,400 500 4,200,000
16/07/2018 8,300 -0.50 ▼ -6.02 8,800 8,300 8,300 400 3,320,000
13/07/2018 8,800 0.10 ▲ 1.14 8,700 8,800 8,700 16,000 140,800,000
12/07/2018 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
11/07/2018 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 12,600 109,620,000
10/07/2018 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
09/07/2018 8,700 0.10 ▲ 1.15 8,600 8,700 8,700 3,600 31,320,000
06/07/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
05/07/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
04/07/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
03/07/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
29/06/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
28/06/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
27/06/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
26/06/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
25/06/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
22/06/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
21/06/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
20/06/2018 8,600 0.10 ▲ 1.16 8,500 8,600 8,600 8,000 68,800,000
19/06/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 1,500 12,750,000
18/06/2018 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
15/06/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5,000 42,500,000
14/06/2018 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
13/06/2018 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
12/06/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 9,200 78,200,000
11/06/2018 8,500 -0.20 ▼ -2.35 8,700 8,500 8,500 100 850,000
08/06/2018 8,700 0.40 ▲ 4.60 8,300 8,700 8,200 3,000 26,100,000
07/06/2018 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 500 4,150,000
06/06/2018 8,300 -0.10 ▼ -1.20 8,400 8,400 8,300 20,900 173,470,000
05/06/2018 8,400 -0.10 ▼ -1.19 8,500 8,500 8,400 5,700 47,880,000
04/06/2018 8,500 -0.10 ▼ -1.18 8,600 8,500 8,500 100 850,000
01/06/2018 8,600 -0.10 ▼ -1.16 8,700 8,600 8,600 100 860,000
31/05/2018 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,000 8,700,000
30/05/2018 8,700 -0.20 ▼ -2.30 8,900 9,100 8,700 14,800 128,760,000
29/05/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,600 1,600 14,240,000
28/05/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 1,600 14,240,000
25/05/2018 8,900 -0.10 ▼ -1.12 9,000 8,900 8,900 200 1,780,000
24/05/2018 9,000 -0.20 ▼ -2.22 9,200 9,000 9,000 100 900,000
23/05/2018 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
22/05/2018 9,200 -0.20 ▼ -2.17 9,400 9,200 8,700 11,700 107,640,000
21/05/2018 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
18/05/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 4,000 37,600,000
17/05/2018 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
16/05/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 6,500 61,100,000
15/05/2018 9,400 0.40 ▲ 4.26 9,000 9,400 9,400 100 940,000
14/05/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
11/05/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
10/05/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
09/05/2018 9,000 0.30 ▲ 3.33 8,700 9,000 8,700 6,700 60,300,000
08/05/2018 8,700 0.10 ▲ 1.15 8,600 8,700 8,500 20,400 177,480,000
07/05/2018 8,600 -0.10 ▼ -1.16 8,700 9,000 8,600 20,200 173,720,000
04/05/2018 8,700 -0.10 ▼ -1.15 8,800 8,800 8,600 13,100 113,970,000
03/05/2018 8,800 -0.60 ▼ -6.82 9,400 8,900 8,800 8,000 70,400,000
02/05/2018 9,400 0.10 ▲ 1.06 9,300 9,400 8,600 8,500 79,900,000
27/04/2018 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
26/04/2018 9,300 0.00 ■■ 0.00 9,300 9,300 9,000 1,200 11,160,000
24/04/2018 9,300 -0.30 ▼ -3.23 9,600 9,400 9,300 9,400 87,420,000
23/04/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
20/04/2018 9,600 0.10 ▲ 1.04 9,500 9,600 9,400 4,100 39,360,000
19/04/2018 9,500 -0.20 ▼ -2.11 9,700 9,600 9,500 3,100 29,450,000
18/04/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,400 22,600 219,220,000
13/04/2018 9,600 -0.10 ▼ -1.04 9,700 9,600 9,500 1,100 10,560,000
12/04/2018 9,700 0.10 ▲ 1.03 9,600 9,700 9,700 4,000 38,800,000
11/04/2018 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 100 960,000
10/04/2018 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 2,300 22,080,000
09/04/2018 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 500 4,800,000
06/04/2018 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 200 1,920,000
05/04/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
04/04/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
03/04/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
02/04/2018 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 5,100 48,960,000
30/03/2018 9,600 0.10 ▲ 1.04 9,500 9,600 9,400 1,700 16,320,000
29/03/2018 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 1,400 13,300,000
28/03/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 300 2,850,000
27/03/2018 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 2,000 19,000,000
26/03/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,000 9,400,000
23/03/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,200 11,280,000
22/03/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 2,900 27,260,000
21/03/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 7,600 71,440,000
20/03/2018 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 200 1,880,000
19/03/2018 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 1,000 9,400,000
16/03/2018 9,400 -0.10 ▼ -1.06 9,500 9,400 9,400 3,600 33,840,000
15/03/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,200 11,400,000
14/03/2018 9,500 0.00 ■■ 0.00 9,500 9,900 9,200 3,800 36,100,000
13/03/2018 9,500 -0.30 ▼ -3.16 9,800 9,500 9,400 1,100 10,450,000
12/03/2018 9,800 -0.10 ▼ -1.02 9,900 9,800 9,700 1,000 9,800,000
09/03/2018 9,900 0.40 ▲ 4.04 9,500 9,900 9,900 1,000 9,900,000
08/03/2018 9,500 0.30 ▲ 3.16 9,200 9,500 9,500 200 1,900,000
07/03/2018 9,200 0.00 ■■ 0.00 9,200 9,600 9,000 39,100 359,720,000
06/03/2018 9,200 -0.80 ▼ -8.70 10,000 10,000 9,200 30,100 276,920,000
05/03/2018 10,000 -0.30 ▼ -3.00 10,300 10,000 10,000 100 1,000,000
02/03/2018 10,300 0.50 ▲ 4.85 9,800 10,300 10,300 100 1,030,000
01/03/2018 9,800 -0.50 ▼ -5.10 10,300 10,000 9,800 9,700 95,060,000
28/02/2018 10,300 -0.30 ▼ -2.91 10,600 10,300 10,300 2,100 21,630,000
27/02/2018 10,600 0.10 ▲ 0.94 10,500 10,600 9,700 900 9,540,000
26/02/2018 10,500 -0.20 ▼ -1.90 10,700 10,500 10,500 1,200 12,600,000
22/02/2018 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
21/02/2018 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
13/02/2018 10,700 0.70 ▲ 6.54 10,000 10,700 10,700 100 1,070,000
12/02/2018 10,000 -0.80 ▼ -8.00 10,800 10,000 10,000 500 5,000,000
09/02/2018 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
08/02/2018 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
07/02/2018 10,800 0.60 ▲ 5.56 10,200 10,800 9,600 1,000 10,800,000
06/02/2018 10,200 -0.20 ▼ -1.96 10,400 10,400 9,500 14,900 151,980,000
05/02/2018 10,400 -0.60 ▼ -5.77 11,000 10,400 10,400 9,600 99,840,000
02/02/2018 11,000 0.50 ▲ 4.55 10,500 11,000 11,000 100 1,100,000
01/02/2018 10,500 0.00 ■■ 0.00 10,500 11,000 10,500 4,100 43,050,000
31/01/2018 10,500 -0.50 ▼ -4.76 11,000 10,500 10,500 400 4,200,000
30/01/2018 11,000 0.40 ▲ 3.64 10,600 11,000 11,000 100 1,100,000
29/01/2018 10,600 -0.90 ▼ -8.49 11,500 11,500 10,600 3,300 34,980,000
26/01/2018 11,500 -1.20 ▼ -10.43 12,700 11,700 11,500 14,300 164,450,000
25/01/2018 12,700 1.10 ▲ 8.66 11,600 12,700 12,500 200 2,540,000
24/01/2018 13,100 0.30 ▲ 2.29 13,000 13,500 13,000 13,500 176,850,000
23/01/2018 12,800 -0.20 ▼ -1.56 13,000 12,900 12,500 11,400 145,920,000
22/01/2018 13,000 0.10 ▲ 0.77 12,900 13,000 12,900 22,700 295,100,000
19/01/2018 12,900 0.10 ▲ 0.78 12,800 13,000 12,700 7,800 100,620,000
18/01/2018 12,800 0.20 ▲ 1.56 12,600 12,800 12,600 6,000 76,800,000
17/01/2018 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 33,600 423,360,000
16/01/2018 12,600 0.00 ■■ 0.00 12,600 12,600 12,400 10,400 131,040,000
15/01/2018 12,600 -0.30 ▼ -2.38 12,900 12,600 12,600 1,400 17,640,000
12/01/2018 12,900 0.10 ▲ 0.78 12,800 12,900 12,600 10,400 134,160,000
11/01/2018 12,800 0.30 ▲ 2.34 12,500 12,900 12,500 28,500 364,800,000
10/01/2018 12,500 0.20 ▲ 1.60 12,300 12,500 12,400 21,800 272,500,000
09/01/2018 12,300 0.10 ▲ 0.81 12,200 12,500 12,000 4,300 52,890,000
08/01/2018 12,200 -0.30 ▼ -2.46 12,500 12,500 11,700 7,300 89,060,000
05/01/2018 12,500 -0.10 ▼ -0.80 12,600 12,600 12,400 4,500 56,250,000
03/01/2018 12,000 -0.10 ▼ -0.83 12,100 12,200 12,000 7,200 86,400,000
02/01/2018 12,100 0.50 ▲ 4.13 11,600 12,100 11,900 3,500 42,350,000
29/12/2017 11,600 -0.40 ▼ -3.45 12,000 11,600 11,600 15,400 178,640,000
28/12/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,300 27,600,000
27/12/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 3,000 36,000,000
26/12/2017 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
25/12/2017 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
22/12/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 200 2,400,000
21/12/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 500 6,000,000
20/12/2017 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
19/12/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 500 6,000,000
18/12/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
15/12/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,100 25,200,000
14/12/2017 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
13/12/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
12/12/2017 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
11/12/2017 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
08/12/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,100 13,200,000
07/12/2017 12,000 0.50 ▲ 4.17 11,500 12,000 11,500 1,100 13,200,000
04/12/2017 12,000 0.00 ■■ 0.00 0 0 0 0 0
01/12/2017 12,000 0.00 ■■ 0.00 11,700 12,000 11,700 3,400 40,800,000
30/11/2017 12,000 0.30 ▲ 2.56 11,900 12,000 11,900 2,400 28,800,000
29/11/2017 11,700 -0.20 ▼ -1.68 11,700 11,700 11,700 100 1,170,000
28/11/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 3,600 42,840,000
24/11/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 19,200 228,480,000
23/11/2017 11,900 0.00 ■■ 0.00 11,500 11,900 11,500 500 5,950,000
22/11/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
21/11/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
17/11/2017 11,900 0.00 ■■ 0.00 11,500 11,900 11,500 500 5,950,000
16/11/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
15/11/2017 11,900 0.60 ▲ 5.31 11,900 11,900 11,900 100 1,190,000
14/11/2017 11,300 -0.60 ▼ -5.04 11,900 11,900 11,300 13,000 146,900,000
13/11/2017 11,900 0.00 ■■ 0.00 11,700 11,900 11,700 5,100 60,690,000
10/11/2017 11,900 0.00 ■■ 0.00 11,600 11,900 11,600 200 2,380,000
09/11/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 300 3,570,000
08/11/2017 11,900 0.00 ■■ 0.00 11,700 11,900 11,700 2,200 26,180,000
07/11/2017 11,900 0.00 ■■ 0.00 11,700 11,900 11,700 2,100 24,990,000
06/11/2017 11,900 0.00 ■■ 0.00 11,700 11,900 11,700 2,700 32,130,000
03/11/2017 11,900 0.00 ■■ 0.00 11,700 11,900 11,500 6,300 74,970,000
02/11/2017 11,900 0.00 ■■ 0.00 11,700 11,900 11,700 2,100 24,990,000
01/11/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
31/10/2017 11,900 0.10 ▲ 0.85 11,700 11,900 11,000 5,100 60,690,000
30/10/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
27/10/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 11,600 136,880,000
26/10/2017 11,800 0.10 ▲ 0.85 11,800 11,800 11,800 2,500 29,500,000
25/10/2017 11,700 0.00 ■■ 0.00 11,800 11,800 11,700 8,200 95,940,000
24/10/2017 11,700 -0.10 ▼ -0.85 11,700 11,700 11,700 1,200 14,040,000
23/10/2017 11,800 0.00 ■■ 0.00 11,900 11,900 11,800 3,900 46,020,000
20/10/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
19/10/2017 11,800 0.00 ■■ 0.00 11,000 11,800 11,000 4,533 53,489,400
18/10/2017 11,800 0.10 ▲ 0.85 11,700 11,800 11,700 8,015 94,577,000
17/10/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
16/10/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 2,800 32,760,000
13/10/2017 11,700 0.00 ■■ 0.00 12,000 12,000 11,700 9,700 113,490,000
12/10/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
11/10/2017 11,700 -0.10 ▼ -0.85 11,800 11,800 11,700 1,344 15,724,800
10/10/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
09/10/2017 11,800 0.00 ■■ 0.00 12,000 12,000 11,800 2,763 32,603,400
06/10/2017 11,800 -0.10 ▼ -0.84 11,800 11,800 11,800 800 9,440,000
05/10/2017 11,900 0.10 ▲ 0.85 11,900 11,900 11,900 7,000 83,300,000
04/10/2017 11,800 -0.20 ▼ -1.67 11,900 11,900 11,800 10,000 118,000,000
03/10/2017 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 1,965 23,580,000
02/10/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,259 27,108,000
29/09/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 6,000 72,000,000
28/09/2017 12,000 0.40 ▲ 3.45 12,700 12,700 11,700 10,709 128,508,000
27/09/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 100 1,160,000
26/09/2017 11,600 -0.10 ▼ -0.85 11,500 11,600 11,500 10,200 118,320,000
25/09/2017 11,700 0.00 ■■ 0.00 11,500 11,700 11,500 5,800 67,860,000
22/09/2017 11,700 0.00 ■■ 0.00 11,500 11,700 11,500 60,700 710,190,000
21/09/2017 11,700 0.00 ■■ 0.00 11,500 11,700 11,500 652 7,628,400
20/09/2017 11,700 0.00 ■■ 0.00 11,500 11,700 11,500 9,100 106,470,000
19/09/2017 11,700 0.00 ■■ 0.00 11,500 11,700 11,500 1,500 17,550,000
18/09/2017 11,700 0.10 ▲ 0.86 11,500 11,800 11,500 14,233 166,526,100
15/09/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 6,900 80,040,000
14/09/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
13/09/2017 11,600 0.00 ■■ 0.00 11,500 11,600 11,500 6,600 76,560,000
12/09/2017 11,600 -0.10 ▼ -0.85 11,400 11,600 11,400 10,666 123,725,600
11/09/2017 11,700 0.00 ■■ 0.00 11,400 11,700 11,400 2,500 29,250,000
08/09/2017 11,700 0.30 ▲ 2.63 11,300 11,700 11,300 4,366 51,082,200
07/09/2017 11,400 0.00 ■■ 0.00 11,300 11,400 11,200 3,606 41,108,400
06/09/2017 11,400 -0.10 ▼ -0.87 11,400 11,400 11,400 153 1,744,200
05/09/2017 11,500 0.00 ■■ 0.00 11,300 11,500 11,200 4,600 52,900,000
01/09/2017 11,500 0.10 ▲ 0.88 11,200 11,500 11,200 200 2,300,000
31/08/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
30/08/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
29/08/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 23 262,200
28/08/2017 11,400 0.20 ▲ 1.79 11,500 11,500 11,400 2,510 28,614,000
25/08/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
24/08/2017 11,200 -0.10 ▼ -0.88 11,200 11,200 11,200 1,000 11,200,000
23/08/2017 11,300 -0.20 ▼ -1.74 11,600 12,000 11,300 13,253 149,758,900
22/08/2017 11,500 -0.10 ▼ -0.86 11,200 11,500 11,200 2,000 23,000,000
21/08/2017 11,600 -0.10 ▼ -0.85 11,300 11,600 11,100 17,800 206,480,000
18/08/2017 11,700 0.20 ▲ 1.74 12,000 12,000 11,300 10,400 121,680,000
17/08/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 7,330 84,295,000
16/08/2017 11,500 -1.00 ▼ -8.00 11,600 11,600 11,500 11,766 135,309,000
15/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,000 3,200 40,000,000
14/08/2017 12,500 1.10 ▲ 9.65 11,600 12,500 11,500 30,300 378,750,000
11/08/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 2,100 23,940,000
10/08/2017 11,400 -0.20 ▼ -1.72 11,400 11,400 11,400 200 2,280,000
09/08/2017 11,600 0.20 ▲ 1.75 11,500 11,600 11,500 1,600 18,560,000
08/08/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 200 2,280,000
07/08/2017 11,400 0.10 ▲ 0.88 11,400 11,400 11,400 100 1,140,000
04/08/2017 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 5,000 56,500,000
03/08/2017 11,400 0.30 ▲ 2.70 11,400 11,400 11,400 100 1,140,000
02/08/2017 11,100 -0.40 ▼ -3.48 11,100 11,100 11,100 1,000 11,100,000
01/08/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
31/07/2017 11,500 0.20 ▲ 1.77 11,500 11,500 11,500 3,200 36,800,000
28/07/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
27/07/2017 11,300 0.40 ▲ 3.67 11,300 11,300 11,300 100 1,130,000
26/07/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
25/07/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
24/07/2017 10,900 -0.20 ▼ -1.80 10,900 10,900 10,900 5,400 58,860,000
21/07/2017 11,100 0.20 ▲ 1.83 11,100 11,100 11,100 3,000 33,300,000
20/07/2017 10,900 0.00 ■■ 0.00 11,000 11,000 10,900 2,290 24,961,000
19/07/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 2,000 21,800,000
18/07/2017 10,900 -0.20 ▼ -1.80 11,000 11,200 10,900 10,500 114,450,000
17/07/2017 11,100 0.10 ▲ 0.91 11,100 11,100 11,100 100 1,110,000
14/07/2017 11,000 -0.20 ▼ -1.79 11,000 11,000 11,000 1,100 12,100,000
13/07/2017 11,200 0.20 ▲ 1.82 11,000 11,200 11,000 6,200 69,440,000
12/07/2017 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 20,600 226,600,000
11/07/2017 11,000 0.00 ■■ 0.00 11,100 11,100 11,000 3,037 33,407,000
10/07/2017 11,000 -0.10 ▼ -0.90 11,300 11,300 11,000 25,566 281,226,000
07/07/2017 11,100 0.00 ■■ 0.00 11,300 11,300 11,100 41,000 455,100,000
06/07/2017 11,100 0.00 ■■ 0.00 11,200 11,300 11,100 27,100 300,810,000
05/07/2017 11,100 0.00 ■■ 0.00 11,000 11,100 11,000 63,400 703,740,000
04/07/2017 11,100 0.10 ▲ 0.91 11,100 11,100 11,100 2,600 28,860,000
03/07/2017 11,000 -0.20 ▼ -1.79 11,000 11,000 11,000 20,033 220,363,000
30/06/2017 11,200 0.20 ▲ 1.82 11,000 11,200 11,000 6,816 76,339,200
29/06/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 49,700 546,700,000
28/06/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,900 31,900,000
27/06/2017 11,000 0.00 ■■ 0.00 11,200 11,300 11,000 55,000 605,000,000
26/06/2017 11,000 0.20 ▲ 1.85 10,800 11,000 10,800 6,300 69,300,000
23/06/2017 10,800 -0.20 ▼ -1.82 10,800 10,800 10,800 1,000 10,800,000
22/06/2017 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 1,000 11,000,000
21/06/2017 10,900 -0.40 ▼ -3.54 11,200 11,200 10,900 11,100 120,990,000
20/06/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 109 1,231,700
19/06/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 2,000 22,600,000
16/06/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
15/06/2017 11,300 -0.10 ▼ -0.88 11,300 11,300 11,300 2,100 23,730,000
14/06/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
13/06/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
09/06/2017 11,400 0.40 ▲ 3.64 10,800 11,400 10,800 3,100 35,340,000
08/06/2017 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 5,900 64,900,000
07/06/2017 10,900 0.10 ▲ 0.93 10,800 10,900 10,800 5,033 54,859,700
06/06/2017 10,800 -0.10 ▼ -0.92 11,100 11,100 10,800 8,000 86,400,000
05/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 200 2,180,000
02/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
01/06/2017 10,900 0.10 ▲ 0.93 10,900 10,900 10,900 100 1,090,000
31/05/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 100 1,080,000
30/05/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 200 2,160,000
29/05/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
26/05/2017 10,800 -0.10 ▼ -0.92 10,800 10,800 10,800 7,700 83,160,000
25/05/2017 10,900 0.10 ▲ 0.93 10,900 10,900 10,900 2,107 22,966,300
24/05/2017 10,800 -0.20 ▼ -1.82 10,800 10,800 10,800 1,000 10,800,000
23/05/2017 11,000 -0.10 ▼ -0.90 11,000 11,000 11,000 3,000 33,000,000
22/05/2017 11,100 0.20 ▲ 1.83 10,900 11,100 10,800 1,029 11,421,900
19/05/2017 10,900 0.10 ▲ 0.93 10,800 10,900 10,800 2,000 21,800,000
18/05/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 100 1,080,000
17/05/2017 10,800 0.00 ■■ 0.00 11,000 11,000 10,800 1,633 17,636,400
16/05/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,666 17,992,800
15/05/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 120 1,296,000
09/05/2017 10,900 0.40 ▲ 3.81 11,000 11,000 10,900 790 8,611,000
08/05/2017 10,500 -0.10 ▼ -0.94 10,500 10,500 10,500 1,000 10,500,000
05/05/2017 10,600 -0.40 ▼ -3.64 10,700 10,700 10,600 5,900 62,540,000
04/05/2017 11,000 0.20 ▲ 1.85 11,000 11,000 11,000 300 3,300,000
03/05/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 200 2,160,000
28/04/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 30 324,000
27/04/2017 10,800 0.10 ▲ 0.93 10,700 11,100 10,700 3,600 38,880,000
26/04/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
25/04/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 4,700 50,290,000
24/04/2017 10,700 0.10 ▲ 0.94 10,700 10,700 10,700 595 6,366,500
21/04/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 101 1,070,600
20/04/2017 10,600 0.10 ▲ 0.95 10,600 10,600 10,600 1,067 11,310,200
19/04/2017 10,500 -0.30 ▼ -2.78 10,500 10,500 10,500 600 6,300,000
18/04/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
17/04/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
14/04/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 33 356,400
13/04/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 10,300 111,240,000
12/04/2017 10,800 0.00 ■■ 0.00 11,200 11,200 10,800 2,300 24,840,000
11/04/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 300 3,240,000
10/04/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 14,633 158,036,400
07/04/2017 10,800 -0.20 ▼ -1.82 10,800 10,800 10,800 20,503 221,432,400
05/04/2017 11,000 -0.10 ▼ -0.90 11,000 11,000 11,000 1,450 15,950,000
04/04/2017 11,100 0.00 ■■ 0.00 11,000 11,100 11,000 200 2,220,000
03/04/2017 11,100 -0.10 ▼ -0.89 11,200 11,200 11,100 400 4,440,000
31/03/2017 11,200 0.00 ■■ 0.00 11,300 11,300 11,000 3,056 34,227,200
30/03/2017 11,200 0.20 ▲ 1.82 11,200 11,200 11,200 510 5,712,000
29/03/2017 11,000 0.00 ■■ 0.00 11,100 11,200 11,000 20,800 228,800,000
28/03/2017 11,000 -0.90 ▼ -7.56 11,100 11,100 11,000 2,700 29,700,000
27/03/2017 11,900 0.90 ▲ 8.18 11,900 11,900 11,900 100 1,190,000
24/03/2017 11,000 -0.50 ▼ -4.35 11,200 11,200 11,000 70,000 770,000,000
23/03/2017 11,500 -0.40 ▼ -3.36 11,500 11,500 11,500 1,733 19,929,500
22/03/2017 11,900 0.40 ▲ 3.48 11,900 11,900 11,900 100 1,190,000
21/03/2017 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 2,600 29,900,000
20/03/2017 11,500 0.40 ▲ 3.60 11,200 11,500 11,100 3,300 37,950,000
17/03/2017 11,100 -0.40 ▼ -3.48 11,200 11,200 11,100 12,300 136,530,000
16/03/2017 11,500 0.30 ▲ 2.68 11,200 11,500 11,200 3,900 44,850,000
15/03/2017 11,200 0.10 ▲ 0.90 11,500 11,500 11,200 366 4,099,200
14/03/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1,310 14,541,000
13/03/2017 11,100 -0.60 ▼ -5.13 11,000 11,100 11,000 2,966 32,922,600
10/03/2017 11,700 0.20 ▲ 1.74 11,100 11,700 11,100 3,500 40,950,000
09/03/2017 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 100 1,150,000
08/03/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,334 14,674,000
07/03/2017 11,000 -0.20 ▼ -1.79 11,100 11,100 11,000 200 2,200,000
06/03/2017 11,200 0.20 ▲ 1.82 11,000 11,200 11,000 1,900 21,280,000
03/03/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
02/03/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 82,300 905,300,000
01/03/2017 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 22,300 245,300,000
28/02/2017 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 65,400 719,400,000
27/02/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 6,300 69,300,000
24/02/2017 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 400 4,400,000
23/02/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
22/02/2017 10,900 0.20 ▲ 1.87 11,000 11,000 10,900 6,000 65,400,000
21/02/2017 10,700 0.10 ▲ 0.94 10,600 10,900 10,600 7,400 79,180,000
20/02/2017 10,600 -0.30 ▼ -2.75 10,800 10,900 10,600 6,500 68,900,000
17/02/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 5,000 54,500,000
16/02/2017 10,900 0.10 ▲ 0.93 10,800 10,900 10,800 6,060 66,054,000
15/02/2017 10,800 -0.10 ▼ -0.92 10,800 10,900 10,400 10,223 110,408,400
14/02/2017 10,900 0.40 ▲ 3.81 10,500 10,900 10,500 1,500 16,350,000
13/02/2017 10,500 -0.10 ▼ -0.94 10,400 10,500 10,400 1,500 15,750,000
10/02/2017 10,600 0.00 ■■ 0.00 10,300 10,600 10,200 600 6,360,000
09/02/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 5,000 53,000,000
08/02/2017 10,600 0.40 ▲ 3.92 10,400 10,900 10,400 7,666 81,259,600
07/02/2017 10,200 -0.50 ▼ -4.67 10,200 10,200 10,200 100 1,020,000
06/02/2017 10,700 0.10 ▲ 0.94 10,600 10,70