Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.40 (-0.29%)
  • HNX-Index 275.93 -1.25 (-0.45%)
  • UPCOM-Index 87.10 +0.41 (+0.47%)
CTCP Xây dựng Số 7
No 7 Viet Nam Construction Joint Stock Company
Mã CK:      VC7      9.60      ▲ +0.10 (+1.04%)      (cập nhật 23:45 24/06/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vinaconex7.net
VC7 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/06/2022 9,600 0.10 ▲ 1.04 9,500 10,200 9,500 166,400 1,597,440,000
23/06/2022 9,500 0.30 ▲ 3.16 9,200 9,500 9,000 108,300 1,028,850,000
22/06/2022 9,200 0.80 ▲ 8.70 8,400 9,200 8,200 251,100 2,310,120,000
21/06/2022 8,400 -0.60 ▼ -7.14 9,000 9,000 8,100 267,500 2,247,000,000
20/06/2022 9,000 -1.00 ▼ -11.11 10,000 10,000 9,000 156,200 1,405,800,000
17/06/2022 10,000 -1.10 ▼ -11.00 11,100 11,400 10,000 273,700 2,737,000,000
16/06/2022 11,100 0.10 ▲ 0.90 11,000 11,300 10,800 141,400 1,569,540,000
15/06/2022 11,000 -0.70 ▼ -6.36 11,700 12,500 10,600 191,900 2,110,900,000
14/06/2022 11,700 0.20 ▲ 1.71 11,500 11,700 11,300 117,500 1,374,750,000
13/06/2022 11,500 -1.20 ▼ -10.43 12,700 12,700 11,500 295,000 3,392,500,000
10/06/2022 12,700 -0.50 ▼ -3.94 13,200 13,600 12,700 228,400 2,900,680,000
09/06/2022 13,200 -0.50 ▼ -3.79 13,700 13,700 13,200 182,900 2,414,280,000
08/06/2022 13,700 0.50 ▲ 3.65 13,200 13,900 12,900 181,300 2,483,810,000
07/06/2022 13,200 -1.10 ▼ -8.33 14,300 14,000 12,900 446,700 5,896,440,000
06/06/2022 14,300 0.00 ■■ 0.00 14,300 15,000 13,700 299,000 4,275,700,000
03/06/2022 14,300 -0.30 ▼ -2.10 14,600 14,900 14,000 226,900 3,244,670,000
02/06/2022 14,600 1.30 ▲ 8.90 13,300 14,600 13,000 631,800 9,224,280,000
01/06/2022 13,300 0.20 ▲ 1.50 13,100 13,400 13,000 319,700 4,252,010,000
31/05/2022 13,100 -0.20 ▼ -1.53 13,300 13,400 12,800 234,700 3,074,570,000
30/05/2022 13,300 -0.10 ▼ -0.75 13,400 13,500 13,000 225,100 2,993,830,000
27/05/2022 13,400 -0.20 ▼ -1.49 13,600 13,800 13,300 177,100 2,373,140,000
26/05/2022 13,600 0.40 ▲ 2.94 13,200 13,900 13,300 269,200 3,661,120,000
25/05/2022 13,200 0.50 ▲ 3.79 12,700 13,300 12,500 189,400 2,500,080,000
24/05/2022 12,700 0.10 ▲ 0.79 12,600 13,000 12,300 141,800 1,800,860,000
23/05/2022 12,600 -0.40 ▼ -3.17 13,000 13,300 12,300 280,800 3,538,080,000
20/05/2022 13,000 0.30 ▲ 2.31 12,700 13,200 12,600 118,800 1,544,400,000
19/05/2022 12,700 0.40 ▲ 3.15 12,300 12,700 11,800 216,700 2,752,090,000
18/05/2022 12,300 -0.10 ▼ -0.81 12,400 13,000 12,100 295,500 3,634,650,000
17/05/2022 12,400 0.70 ▲ 5.65 11,700 12,400 11,500 197,300 2,446,520,000
16/05/2022 11,700 0.30 ▲ 2.56 11,400 12,200 11,400 116,900 1,367,730,000
13/05/2022 11,400 -0.60 ▼ -5.26 12,000 12,400 10,800 298,600 3,404,040,000
12/05/2022 12,000 -0.80 ▼ -6.67 12,800 13,100 11,800 185,700 2,228,400,000
11/05/2022 12,800 0.80 ▲ 6.25 12,000 12,800 11,500 172,900 2,213,120,000
10/05/2022 12,000 -0.20 ▼ -1.67 12,200 12,400 11,200 114,400 1,372,800,000
09/05/2022 12,200 -1.30 ▼ -10.66 13,500 13,400 12,200 135,900 1,657,980,000
29/04/2022 14,800 0.20 ▲ 1.35 14,600 14,900 14,300 196,200 2,903,760,000
28/04/2022 14,600 0.20 ▲ 1.37 14,400 14,900 14,500 164,400 2,400,240,000
27/04/2022 14,400 0.50 ▲ 3.47 13,900 14,500 13,600 212,400 3,058,560,000
26/04/2022 13,900 0.60 ▲ 4.32 13,300 13,900 12,500 166,900 2,319,910,000
25/04/2022 13,700 0.20 ▲ 1.46 13,500 13,700 13,700 1,100 15,070,000
23/04/2022 13,500 0.90 ▲ 6.67 12,600 13,700 12,000 27,770 374,895,000
22/04/2022 13,500 0.90 ▲ 6.67 12,600 13,700 12,000 27,770 374,895,000
21/04/2022 12,600 -1.40 ▼ -11.11 14,000 13,500 12,600 42,520 535,752,000
20/04/2022 14,000 -1.20 ▼ -8.57 15,200 15,500 14,000 27,030 378,420,000
19/04/2022 15,200 -1.60 ▼ -10.53 16,800 17,300 15,200 30,820 468,464,000
18/04/2022 16,800 -1.80 ▼ -10.71 18,600 18,600 16,800 46,190 775,992,000
16/04/2022 18,600 -0.80 ▼ -4.30 19,400 19,700 18,300 26,330 489,738,000
15/04/2022 18,600 -0.80 ▼ -4.30 19,400 19,700 18,300 263,300 4,897,380,000
14/04/2022 19,400 -0.60 ▼ -3.09 20,000 20,500 19,400 124,700 2,419,180,000
13/04/2022 20,000 -0.30 ▼ -1.50 20,300 20,700 19,000 272,600 5,452,000,000
12/04/2022 20,300 -1.30 ▼ -6.40 21,600 22,000 20,300 161,600 3,280,480,000
08/04/2022 21,600 -0.40 ▼ -1.85 22,000 22,200 21,600 155,200 3,352,320,000
07/04/2022 22,000 -0.90 ▼ -4.09 22,900 22,900 21,600 257,300 5,660,600,000
06/04/2022 22,900 0.00 ■■ 0.00 22,900 23,200 22,400 281,700 6,450,930,000
05/04/2022 22,900 0.00 ■■ 0.00 22,900 23,200 22,600 208,900 4,783,810,000
04/04/2022 22,900 -0.30 ▼ -1.31 23,200 23,600 22,900 260,300 5,960,870,000
01/04/2022 23,200 0.70 ▲ 3.02 22,500 23,200 22,000 298,100 6,915,920,000
31/03/2022 22,500 -0.60 ▼ -2.67 23,100 23,500 22,300 390,400 8,784,000,000
30/03/2022 23,100 -1.20 ▼ -5.19 24,300 24,600 22,500 542,100 12,522,510,000
29/03/2022 24,300 0.00 ■■ 0.00 24,300 24,800 24,100 295,200 7,173,360,000
28/03/2022 24,300 -1.10 ▼ -4.53 25,400 25,400 23,500 685,900 16,667,370,000
25/03/2022 25,400 0.40 ▲ 1.57 25,000 25,900 25,000 449,000 11,404,600,000
24/03/2022 25,000 0.00 ■■ 0.00 25,000 25,800 24,000 542,600 13,565,000,000
23/03/2022 25,000 -0.20 ▼ -0.80 25,200 25,700 24,600 347,100 8,677,500,000
22/03/2022 25,200 -0.80 ▼ -3.17 26,000 27,000 25,200 447,400 11,274,480,000
21/03/2022 26,000 2.20 ▲ 8.46 23,800 26,000 23,900 997,800 25,942,800,000
18/03/2022 23,800 0.00 ■■ 0.00 23,800 24,200 23,700 242,000 5,759,600,000
17/03/2022 23,800 0.00 ■■ 0.00 23,800 24,300 23,800 268,100 6,380,780,000
16/03/2022 23,800 0.30 ▲ 1.26 23,500 24,300 23,500 151,800 3,612,840,000
15/03/2022 23,500 0.60 ▲ 2.55 22,900 23,500 22,800 273,900 6,436,650,000
14/03/2022 22,900 0.30 ▲ 1.31 22,600 23,100 22,100 284,400 6,512,760,000
11/03/2022 22,600 -0.90 ▼ -3.98 23,500 23,600 22,600 286,200 6,468,120,000
10/03/2022 23,500 0.50 ▲ 2.13 23,000 24,500 23,300 171,000 4,018,500,000
09/03/2022 23,000 -0.50 ▼ -2.17 23,500 23,900 22,300 437,300 10,057,900,000
08/03/2022 23,500 -1.00 ▼ -4.26 24,500 24,700 23,500 501,200 11,778,200,000
07/03/2022 24,500 -0.60 ▼ -2.45 25,100 25,600 24,500 488,400 11,965,800,000
04/03/2022 25,100 0.60 ▲ 2.39 24,500 25,500 24,400 521,700 13,094,670,000
03/03/2022 24,500 0.60 ▲ 2.45 23,900 24,600 23,400 474,700 11,630,150,000
02/03/2022 23,900 0.20 ▲ 0.84 23,700 24,800 23,000 527,000 12,595,300,000
01/03/2022 23,700 0.90 ▲ 3.80 22,800 24,500 22,600 500,000 11,850,000,000
28/02/2022 22,800 0.00 ■■ 0.00 22,800 23,400 21,800 371,000 8,458,800,000
25/02/2022 22,800 0.40 ▲ 1.75 22,400 23,200 22,300 316,900 7,225,320,000
24/02/2022 22,400 -1.10 ▼ -4.91 23,500 23,900 21,200 659,300 14,768,320,000
23/02/2022 23,500 0.30 ▲ 1.28 23,200 23,900 23,000 310,200 7,289,700,000
22/02/2022 23,200 -1.50 ▼ -6.47 24,700 24,800 22,600 592,900 13,755,280,000
21/02/2022 24,700 1.50 ▲ 6.07 23,200 25,500 23,200 550,500 13,597,350,000
18/02/2022 23,200 1.60 ▲ 6.90 21,600 23,300 21,000 581,600 13,493,120,000
17/02/2022 21,600 0.30 ▲ 1.39 21,300 22,200 21,000 299,400 6,467,040,000
16/02/2022 21,300 1.10 ▲ 5.16 20,200 22,000 20,200 411,200 8,758,560,000
15/02/2022 20,200 0.20 ▲ 0.99 20,000 20,700 19,600 304,300 6,146,860,000
14/02/2022 20,000 -0.80 ▼ -4.00 20,800 20,800 20,000 254,600 5,092,000,000
11/02/2022 20,800 -0.40 ▼ -1.92 21,200 21,700 20,600 126,000 2,620,800,000
10/02/2022 21,200 0.20 ▲ 0.94 21,000 22,000 21,000 238,200 5,049,840,000
09/02/2022 21,000 0.90 ▲ 4.29 20,100 21,500 19,900 260,400 5,468,400,000
08/02/2022 20,100 -0.20 ▼ -1.00 20,300 20,500 19,900 181,600 3,650,160,000
07/02/2022 20,300 0.40 ▲ 1.97 19,900 21,600 20,300 145,000 2,943,500,000
28/01/2022 19,900 -0.90 ▼ -4.52 20,800 20,700 19,400 194,200 3,864,580,000
27/01/2022 20,800 -0.30 ▼ -1.44 21,100 22,000 20,200 164,500 3,421,600,000
26/01/2022 21,100 0.00 ■■ 0.00 21,100 22,100 20,800 158,600 3,346,460,000
25/01/2022 21,100 1.90 ▲ 9.00 19,200 21,100 17,700 348,600 7,355,460,000
24/01/2022 19,200 -2.10 ▼ -10.94 21,300 22,100 19,200 542,800 10,421,760,000
21/01/2022 21,300 1.90 ▲ 8.92 19,400 21,300 19,400 329,000 7,007,700,000
20/01/2022 19,400 1.70 ▲ 8.76 17,700 19,400 16,400 367,900 7,137,260,000
19/01/2022 17,700 -1.90 ▼ -10.73 19,600 19,600 17,700 719,000 12,726,300,000
18/01/2022 19,600 -2.10 ▼ -10.71 21,700 21,700 19,600 636,900 12,483,240,000
17/01/2022 21,700 -2.40 ▼ -11.06 24,100 26,000 21,700 537,100 11,655,070,000
14/01/2022 24,100 -0.40 ▼ -1.66 24,500 25,500 22,100 588,500 14,182,850,000
13/01/2022 24,500 -2.70 ▼ -11.02 27,200 28,400 24,500 658,300 16,128,350,000
12/01/2022 27,200 -2.20 ▼ -8.09 29,400 30,400 26,500 987,400 26,857,280,000
11/01/2022 29,400 0.00 ■■ 0.00 29,400 32,300 29,000 1,427,300 41,962,620,000
10/01/2022 29,400 2.50 ▲ 8.50 26,900 29,500 27,500 1,137,500 33,442,500,000
07/01/2022 26,900 2.40 ▲ 8.92 24,500 26,900 23,000 1,251,000 33,651,900,000
06/01/2022 24,500 -0.60 ▼ -2.45 25,100 26,500 24,100 286,100 7,009,450,000
05/01/2022 25,100 -0.50 ▼ -1.99 25,600 26,500 25,000 221,500 5,559,650,000
04/01/2022 25,600 0.90 ▲ 3.52 24,700 26,500 24,700 160,800 4,116,480,000
31/12/2021 24,700 -1.30 ▼ -5.26 26,000 26,000 24,700 150,900 3,727,230,000
30/12/2021 26,000 -0.50 ▼ -1.92 26,500 27,000 25,500 138,200 3,593,200,000
29/12/2021 26,500 -0.80 ▼ -3.02 27,300 27,800 25,600 324,400 8,596,600,000
22/12/2021 28,700 2.60 ▲ 9.06 26,100 28,700 26,100 924,400 26,530,280,000
21/12/2021 26,100 -0.30 ▼ -1.15 26,400 26,700 25,700 216,400 5,648,040,000
20/12/2021 26,400 1.30 ▲ 4.92 25,100 27,000 25,100 460,700 12,162,480,000
17/12/2021 25,100 2.20 ▲ 8.76 22,900 25,100 22,900 539,100 13,531,410,000
16/12/2021 22,900 0.20 ▲ 0.87 22,700 23,000 22,200 251,600 5,761,640,000
15/12/2021 22,700 -0.60 ▼ -2.64 23,300 24,000 22,000 102,900 2,335,830,000
14/12/2021 23,300 -0.40 ▼ -1.72 23,700 24,500 23,300 69,800 1,626,340,000
13/12/2021 23,700 0.60 ▲ 2.53 23,100 23,900 23,000 123,600 2,929,320,000
10/12/2021 23,100 -0.50 ▼ -2.16 23,600 23,500 22,800 111,200 2,568,720,000
09/12/2021 23,600 0.00 ■■ 0.00 23,600 23,800 22,600 73,900 1,744,040,000
08/12/2021 23,600 0.10 ▲ 0.42 23,500 24,000 23,400 99,100 2,338,760,000
07/12/2021 23,500 1.00 ▲ 4.26 22,500 23,700 22,000 120,000 2,820,000,000
06/12/2021 22,500 -2.50 ▼ -11.11 25,000 24,900 22,500 211,500 4,758,750,000
03/12/2021 25,000 -0.90 ▼ -3.60 25,900 26,000 24,500 115,600 2,890,000,000
02/12/2021 25,900 0.40 ▲ 1.54 25,500 26,000 25,000 118,700 3,074,330,000
01/12/2021 25,500 -0.60 ▼ -2.35 26,100 26,000 24,000 159,500 4,067,250,000
30/11/2021 26,100 -0.50 ▼ -1.92 26,600 28,500 26,000 101,100 2,638,710,000
29/11/2021 26,600 0.50 ▲ 1.88 26,100 26,700 24,500 184,600 4,910,360,000
26/11/2021 26,100 -0.60 ▼ -2.30 26,700 27,000 25,000 222,700 5,812,470,000
25/11/2021 26,700 1.40 ▲ 5.24 25,300 27,000 25,200 137,400 3,668,580,000
24/11/2021 25,300 0.80 ▲ 3.16 24,500 26,300 23,100 202,200 5,115,660,000
23/11/2021 24,500 0.40 ▲ 1.63 24,100 26,400 21,800 316,500 7,754,250,000
22/11/2021 24,100 -2.60 ▼ -10.79 26,700 27,000 24,100 482,400 11,625,840,000
19/11/2021 26,700 -2.00 ▼ -7.49 28,700 29,500 26,500 665,400 17,766,180,000
18/11/2021 28,700 -1.60 ▼ -5.57 30,300 31,000 27,700 875,600 25,129,720,000
17/11/2021 30,300 -0.90 ▼ -2.97 31,200 31,700 29,800 332,200 10,065,660,000
16/11/2021 31,200 -2.30 ▼ -7.37 33,500 33,700 31,000 402,600 12,561,120,000
15/11/2021 33,500 0.20 ▲ 0.60 33,300 35,500 31,500 593,500 19,882,250,000
12/11/2021 33,300 1.40 ▲ 4.20 31,900 34,100 31,000 355,600 11,841,480,000
11/11/2021 31,900 2.90 ▲ 9.09 29,000 31,900 29,400 581,600 18,553,040,000
10/11/2021 29,000 2.10 ▲ 7.24 26,900 29,400 27,100 473,600 13,734,400,000
09/11/2021 26,900 -1.60 ▼ -5.95 28,500 28,600 26,500 405,700 10,913,330,000
08/11/2021 28,500 -0.40 ▼ -1.40 28,900 30,000 28,500 366,600 10,448,100,000
05/11/2021 28,900 1.50 ▲ 5.19 27,400 29,700 28,000 428,400 12,380,760,000
04/11/2021 27,400 1.40 ▲ 5.11 26,000 27,400 25,000 39,770 1,089,698,000
03/11/2021 26,000 0.30 ▲ 1.15 25,700 28,200 23,300 1,061,100 27,588,600,000
02/11/2021 25,700 2.30 ▲ 8.95 23,400 25,700 23,400 441,800 11,354,260,000
01/11/2021 23,400 -0.20 ▼ -0.85 23,600 25,300 23,000 428,200 10,019,880,000
29/10/2021 23,600 2.10 ▲ 8.90 21,500 23,600 20,900 593,200 13,999,520,000
28/10/2021 21,500 1.30 ▲ 6.05 20,200 22,200 20,200 425,000 9,137,500,000
27/10/2021 20,200 1.80 ▲ 8.91 18,400 20,200 19,000 447,400 9,037,480,000
26/10/2021 18,400 1.60 ▲ 8.70 16,800 18,400 16,400 450,100 8,281,840,000
25/10/2021 16,800 -0.20 ▼ -1.19 17,000 17,500 16,600 300,400 5,046,720,000
22/10/2021 17,000 0.70 ▲ 4.12 16,300 17,500 16,400 374,700 6,369,900,000
21/10/2021 16,300 1.40 ▲ 8.59 14,900 16,300 14,900 257,000 4,189,100,000
20/10/2021 14,900 1.30 ▲ 8.72 13,600 14,900 14,500 339,400 5,057,060,000
19/10/2021 17,200 -0.30 ▼ -1.74 17,500 17,800 17,200 348,700 5,997,640,000
18/10/2021 17,500 -1.40 ▼ -8.00 18,900 18,900 17,300 378,400 6,622,000,000
15/10/2021 18,900 -0.10 ▼ -0.53 19,000 19,200 18,400 261,700 4,946,130,000
14/10/2021 19,000 0.00 ■■ 0.00 19,000 19,400 18,800 244,900 4,653,100,000
13/10/2021 19,000 0.50 ▲ 2.63 18,500 19,200 18,500 370,000 7,030,000,000
12/10/2021 18,500 -0.80 ▼ -4.32 19,300 19,300 18,500 283,300 5,241,050,000
11/10/2021 19,300 0.20 ▲ 1.04 19,100 19,600 18,200 330,700 6,382,510,000
08/10/2021 19,100 -0.50 ▼ -2.62 19,600 20,000 18,800 289,500 5,529,450,000
07/10/2021 20,200 0.40 ▲ 1.98 19,800 21,300 19,800 230,400 4,654,080,000
06/10/2021 19,800 1.80 ▲ 9.09 18,000 19,800 18,100 293,800 5,817,240,000
05/10/2021 18,000 -1.40 ▼ -7.78 19,400 19,200 17,500 700,900 12,616,200,000
04/10/2021 19,400 -2.10 ▼ -10.82 20,700 21,700 19,400 560,700 10,877,580,000
01/10/2021 21,500 0.80 ▲ 3.72 20,700 21,900 20,500 352,100 7,570,150,000
30/09/2021 20,700 1.80 ▲ 8.70 18,900 20,700 18,500 568,300 11,763,810,000
29/09/2021 18,900 0.40 ▲ 2.12 18,500 19,300 18,500 347,100 6,560,190,000
28/09/2021 18,500 1.30 ▲ 7.03 17,100 18,500 17,000 463,600 8,576,600,000
27/09/2021 17,200 0.10 ▲ 0.58 17,100 18,600 17,000 389,900 6,706,280,000
24/09/2021 17,100 0.50 ▲ 2.92 16,600 17,800 16,000 275,400 4,709,340,000
23/09/2021 16,600 -1.10 ▼ -6.63 17,700 17,600 16,600 336,700 5,589,220,000
22/09/2021 17,700 1.30 ▲ 7.34 16,400 18,000 16,500 288,300 5,102,910,000
21/09/2021 16,400 0.30 ▲ 1.83 16,100 16,800 15,600 123,300 2,022,120,000
20/09/2021 16,100 1.40 ▲ 8.70 14,700 16,100 14,700 306,100 4,928,210,000
17/09/2021 14,700 0.10 ▲ 0.68 14,600 14,900 14,400 55,200 811,440,000
16/09/2021 14,600 -0.10 ▼ -0.68 14,700 14,700 14,300 56,400 823,440,000
15/09/2021 14,700 0.00 ■■ 0.00 14,700 14,800 14,200 37,400 549,780,000
14/09/2021 14,700 0.00 ■■ 0.00 14,700 14,700 14,000 89,200 1,311,240,000
13/09/2021 14,700 -0.20 ▼ -1.36 14,900 15,000 14,200 33,500 492,450,000
10/09/2021 14,900 0.10 ▲ 0.67 14,800 14,900 14,700 24,100 359,090,000
09/09/2021 14,800 0.70 ▲ 4.73 14,100 15,500 14,100 55,100 815,480,000
08/09/2021 14,100 -0.90 ▼ -6.38 15,000 15,000 14,100 75,600 1,065,960,000
07/09/2021 15,000 -0.80 ▼ -5.33 15,800 15,500 14,700 70,900 1,063,500,000
06/09/2021 15,800 1.30 ▲ 8.23 14,500 15,900 14,300 132,700 2,096,660,000
01/09/2021 14,500 -0.40 ▼ -2.76 14,900 15,300 14,500 61,600 893,200,000
31/08/2021 14,900 1.00 ▲ 6.71 13,900 15,200 13,900 119,800 1,785,020,000
30/08/2021 13,900 0.20 ▲ 1.44 13,700 14,000 13,500 54,100 751,990,000
27/08/2021 13,700 0.10 ▲ 0.73 13,600 13,800 13,100 87,800 1,202,860,000
26/08/2021 13,600 0.10 ▲ 0.74 13,500 13,700 13,300 40,000 544,000,000
25/08/2021 13,500 0.10 ▲ 0.74 13,400 14,000 13,100 43,300 584,550,000
24/08/2021 13,400 0.40 ▲ 2.99 13,000 13,500 13,000 52,500 703,500,000
23/08/2021 13,000 0.00 ■■ 0.00 13,000 13,300 12,000 38,100 495,300,000
20/08/2021 13,000 -0.90 ▼ -6.92 13,900 14,000 13,000 72,900 947,700,000
19/08/2021 13,900 0.20 ▲ 1.44 13,700 14,200 13,600 14,000 194,600,000
18/08/2021 13,700 -0.30 ▼ -2.19 14,000 14,000 13,500 28,200 386,340,000
17/08/2021 14,000 0.10 ▲ 0.71 13,900 14,000 13,700 18,900 264,600,000
16/08/2021 13,900 0.50 ▲ 3.60 13,400 14,300 13,400 40,100 557,390,000
13/08/2021 13,400 -1.30 ▼ -9.70 14,700 14,500 13,300 99,500 1,333,300,000
12/08/2021 14,700 -0.10 ▼ -0.68 14,800 14,800 13,800 59,300 871,710,000
11/08/2021 14,800 0.10 ▲ 0.68 14,700 15,000 14,500 79,400 1,175,120,000
10/08/2021 14,700 0.00 ■■ 0.00 14,700 16,100 14,500 71,400 1,049,580,000
09/08/2021 14,700 0.80 ▲ 5.44 13,900 15,000 13,900 162,000 2,381,400,000
06/08/2021 13,900 1.20 ▲ 8.63 12,700 13,900 12,700 204,600 2,843,940,000
05/08/2021 12,700 0.30 ▲ 2.36 12,400 12,900 12,500 22,000 279,400,000
04/08/2021 12,400 0.40 ▲ 3.23 12,000 12,500 12,000 47,700 591,480,000
03/08/2021 12,000 -0.20 ▼ -1.67 12,200 12,200 12,000 55,200 662,400,000
02/08/2021 12,200 0.00 ■■ 0.00 12,200 12,400 11,900 19,600 239,120,000
30/07/2021 12,200 0.10 ▲ 0.82 12,100 12,300 12,000 56,900 694,180,000
29/07/2021 12,100 0.10 ▲ 0.83 12,000 12,100 11,900 18,100 219,010,000
28/07/2021 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 11,400 136,800,000
27/07/2021 12,000 -0.10 ▼ -0.83 12,100 12,500 12,000 11,000 132,000,000
26/07/2021 12,100 0.10 ▲ 0.83 12,300 12,100 11,900 20,900 252,890,000
23/07/2021 12,000 -0.30 ▼ -2.50 12,300 12,100 12,000 32,800 393,600,000
22/07/2021 12,300 0.00 ■■ 0.00 12,300 12,400 11,700 38,400 472,320,000
21/07/2021 12,300 0.40 ▲ 3.25 11,900 12,500 12,000 54,800 674,040,000
20/07/2021 11,900 -0.10 ▼ -0.84 12,000 12,300 11,900 24,300 289,170,000
19/07/2021 12,000 -0.10 ▼ -0.83 12,100 12,500 11,500 26,800 321,600,000
16/07/2021 12,100 -0.20 ▼ -1.65 12,300 12,400 12,100 25,100 303,710,000
15/07/2021 12,300 0.00 ■■ 0.00 12,300 12,500 12,300 2,700 33,210,000
14/07/2021 12,300 0.00 ■■ 0.00 12,300 12,500 11,700 2,900 35,670,000
13/07/2021 12,300 0.10 ▲ 0.81 12,200 12,500 12,300 600 7,380,000
12/07/2021 12,200 -0.10 ▼ -0.82 12,300 13,100 11,300 48,100 586,820,000
09/07/2021 12,300 -0.70 ▼ -5.69 13,000 12,800 12,300 20,600 253,380,000
08/07/2021 13,000 0.40 ▲ 3.08 12,600 13,200 12,600 1,300 16,900,000
07/07/2021 12,600 -0.20 ▼ -1.59 12,800 13,500 12,300 33,100 417,060,000
06/07/2021 12,800 -0.20 ▼ -1.56 13,000 13,300 12,800 53,200 680,960,000
05/07/2021 13,000 -0.40 ▼ -3.08 13,400 13,500 12,900 68,300 887,900,000
02/07/2021 13,400 0.10 ▲ 0.75 13,300 14,600 13,000 49,600 664,640,000
01/07/2021 13,300 0.00 ■■ 0.00 13,300 13,700 12,800 70,600 938,980,000
30/06/2021 13,300 -0.20 ▼ -1.50 13,500 13,700 12,500 18,400 244,720,000
29/06/2021 13,500 -0.80 ▼ -5.93 14,300 14,100 13,500 34,300 463,050,000
28/06/2021 14,300 -0.50 ▼ -3.50 14,800 14,700 14,100 8,200 117,260,000
25/06/2021 14,800 0.10 ▲ 0.68 14,700 16,000 14,300 42,700 631,960,000
24/06/2021 14,700 1.30 ▲ 8.84 13,400 14,700 13,700 157,400 2,313,780,000
23/06/2021 13,400 0.00 ■■ 0.00 13,400 13,800 13,100 1,500 20,100,000
22/06/2021 13,400 -0.10 ▼ -0.75 13,500 14,000 13,200 12,800 171,520,000
21/06/2021 13,500 0.40 ▲ 2.96 13,100 14,200 13,000 13,900 187,650,000
18/06/2021 13,100 -0.50 ▼ -3.82 13,600 13,600 13,100 31,600 413,960,000
17/06/2021 13,600 0.40 ▲ 2.94 13,200 13,700 13,000 12,400 168,640,000
16/06/2021 13,200 -0.40 ▼ -3.03 13,600 13,900 13,200 4,200 55,440,000
15/06/2021 13,700 -0.10 ▼ -0.73 13,800 13,900 13,700 2,700 36,990,000
14/06/2021 13,800 -0.30 ▼ -2.17 14,100 14,800 13,700 15,300 211,140,000
11/06/2021 14,100 0.20 ▲ 1.42 13,900 14,800 13,500 30,200 425,820,000
10/06/2021 13,900 0.40 ▲ 2.88 13,500 14,000 12,800 38,100 529,590,000
09/06/2021 13,500 0.00 ■■ 0.00 13,500 14,000 13,100 14,700 198,450,000
08/06/2021 13,500 -0.60 ▼ -4.44 14,100 14,100 13,300 23,800 321,300,000
07/06/2021 14,100 -0.30 ▼ -2.13 14,400 14,800 13,500 21,100 297,510,000
04/06/2021 14,400 1.00 ▲ 6.94 13,400 14,400 13,400 95,600 1,376,640,000
03/06/2021 13,400 1.20 ▲ 8.96 12,200 13,400 12,200 87,500 1,172,500,000
02/06/2021 12,200 -0.10 ▼ -0.82 12,300 13,100 11,900 57,000 695,400,000
01/06/2021 12,300 -0.20 ▼ -1.63 12,500 12,600 12,000 29,000 356,700,000
31/05/2021 12,500 -0.10 ▼ -0.80 12,600 12,600 11,800 56,500 706,250,000
28/05/2021 12,600 0.00 ■■ 0.00 12,600 12,900 12,200 37,500 472,500,000
27/05/2021 12,600 -0.50 ▼ -3.97 13,100 13,300 12,500 27,700 349,020,000
26/05/2021 13,100 -0.30 ▼ -2.29 13,400 14,000 12,500 27,800 364,180,000
25/05/2021 13,400 -0.10 ▼ -0.75 13,500 13,500 13,000 14,900 199,660,000
24/05/2021 13,500 0.60 ▲ 4.44 12,900 13,900 13,000 17,500 236,250,000
21/05/2021 12,900 1.10 ▲ 8.53 11,800 12,900 11,800 55,600 717,240,000
20/05/2021 11,800 -1.10 ▼ -9.32 12,900 13,000 11,700 119,200 1,406,560,000
19/05/2021 12,900 -1.00 ▼ -7.75 13,900 14,300 12,900 63,700 821,730,000
18/05/2021 13,900 0.20 ▲ 1.44 13,700 14,300 13,500 88,700 1,232,930,000
17/05/2021 13,700 -1.20 ▼ -8.76 14,900 14,800 13,700 101,900 1,396,030,000
14/05/2021 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 76,700 1,142,830,000
13/05/2021 14,900 -0.10 ▼ -0.67 15,000 15,300 14,900 113,200 1,686,680,000
12/05/2021 15,000 0.20 ▲ 1.33 14,800 15,100 14,800 248,800 3,732,000,000
11/05/2021 14,800 -0.10 ▼ -0.68 14,900 14,900 14,500 25,600 378,880,000
10/05/2021 14,900 -0.30 ▼ -2.01 15,200 15,200 14,500 26,400 393,360,000
07/05/2021 15,200 0.00 ■■ 0.00 15,200 16,000 14,700 66,000 1,003,200,000
06/05/2021 15,200 -0.20 ▼ -1.32 15,400 15,500 14,900 13,200 200,640,000
05/05/2021 15,400 0.60 ▲ 3.90 14,800 16,200 14,800 81,900 1,261,260,000
04/05/2021 14,400 -0.50 ▼ -3.47 14,900 14,900 14,400 5,300 76,320,000
29/04/2021 14,900 -0.10 ▼ -0.67 15,000 14,900 14,600 26,400 393,360,000
28/04/2021 15,000 0.00 ■■ 0.00 15,000 15,300 14,900 56,600 849,000,000
27/04/2021 15,000 0.20 ▲ 1.33 14,800 15,300 14,300 60,500 907,500,000
26/04/2021 14,800 -0.20 ▼ -1.35 15,000 15,100 14,500 58,100 859,880,000
23/04/2021 15,000 -0.10 ▼ -0.67 15,100 15,200 14,100 13,800 207,000,000
22/04/2021 15,100 -0.20 ▼ -1.32 15,300 15,300 14,600 25,600 386,560,000
20/04/2021 15,300 0.00 ■■ 0.00 15,300 15,500 14,700 83,100 1,271,430,000
19/04/2021 15,300 -0.10 ▼ -0.65 15,400 15,400 14,700 58,200 890,460,000
16/04/2021 15,400 -0.30 ▼ -1.95 15,700 15,900 15,100 79,600 1,225,840,000
15/04/2021 15,700 -0.90 ▼ -5.73 16,600 16,800 15,700 49,500 777,150,000
14/04/2021 16,600 -0.10 ▼ -0.60 16,700 16,700 16,200 60,000 996,000,000
13/04/2021 16,700 1.00 ▲ 5.99 15,700 17,000 15,000 119,900 2,002,330,000
12/04/2021 15,700 -0.60 ▼ -3.82 16,300 16,000 14,700 85,700 1,345,490,000
09/04/2021 16,300 0.20 ▲ 1.23 16,100 16,300 16,000 70,900 1,155,670,000
08/04/2021 16,100 -0.20 ▼ -1.24 16,300 16,300 15,900 60,300 970,830,000
07/04/2021 16,300 -0.30 ▼ -1.84 16,600 17,000 15,900 88,100 1,436,030,000
06/04/2021 16,600 0.00 ■■ 0.00 16,600 16,900 16,100 78,700 1,306,420,000
05/04/2021 16,600 0.90 ▲ 5.42 16,000 17,100 16,000 121,000 2,008,600,000
02/04/2021 15,700 -0.30 ▼ -1.91 16,000 16,000 15,600 130,700 2,051,990,000
01/04/2021 16,000 0.00 ■■ 0.00 16,000 16,500 15,700 83,900 1,342,400,000
31/03/2021 16,000 0.00 ■■ 0.00 16,000 16,700 15,600 66,400 1,062,400,000
30/03/2021 16,000 -0.90 ▼ -5.63 16,900 16,800 16,000 80,900 1,294,400,000
29/03/2021 16,900 -0.70 ▼ -4.14 17,600 17,200 16,600 82,900 1,401,010,000
26/03/2021 17,600 -0.40 ▼ -2.27 18,000 18,000 16,200 117,300 2,064,480,000
25/03/2021 18,000 0.60 ▲ 3.33 17,400 18,000 16,600 102,600 1,846,800,000
24/03/2021 17,400 -1.90 ▼ -10.92 19,300 19,300 17,400 180,300 3,137,220,000
23/03/2021 19,300 1.60 ▲ 8.29 17,700 19,400 18,500 320,500 6,185,650,000
22/03/2021 17,700 1.60 ▲ 9.04 16,100 17,700 17,400 105,400 1,865,580,000
19/03/2021 16,100 1.40 ▲ 8.70 14,700 16,100 14,500 307,400 4,949,140,000
18/03/2021 14,700 0.50 ▲ 3.40 14,200 14,800 13,000 133,400 1,960,980,000
17/03/2021 14,200 0.20 ▲ 1.41 14,000 15,300 14,000 123,100 1,748,020,000
16/03/2021 14,000 1.20 ▲ 8.57 12,800 14,000 13,200 191,700 2,683,800,000
15/03/2021 12,800 1.10 ▲ 8.59 11,700 12,800 11,800 229,900 2,942,720,000
12/03/2021 11,700 0.00 ■■ 0.00 11,700 11,900 11,500 56,200 657,540,000
11/03/2021 11,700 0.00 ■■ 0.00 11,700 12,300 11,600 67,200 786,240,000
10/03/2021 11,700 0.00 ■■ 0.00 11,700 12,100 11,200 83,400 975,780,000
09/03/2021 11,700 -0.50 ▼ -4.27 12,200 11,900 11,000 54,900 642,330,000
08/03/2021 12,200 -0.30 ▼ -2.46 12,500 12,500 11,400 63,200 771,040,000
05/03/2021 12,500 0.20 ▲ 1.60 12,300 12,500 11,200 62,000 775,000,000
04/03/2021 12,300 0.30 ▲ 2.44 12,000 13,000 11,800 90,500 1,113,150,000
03/03/2021 12,000 1.00 ▲ 8.33 11,000 12,100 11,000 109,400 1,312,800,000
02/03/2021 11,000 1.00 ▲ 9.09 10,000 11,000 10,100 130,700 1,437,700,000
01/03/2021 10,000 0.90 ▲ 9.00 9,100 10,000 9,200 116,100 1,161,000,000
26/02/2021 9,100 0.70 ▲ 7.69 8,400 9,200 8,400 237,200 2,158,520,000
25/02/2021 8,400 -0.20 ▼ -2.38 8,600 8,600 8,300 87,400 734,160,000
24/02/2021 8,600 -0.30 ▼ -3.49 8,900 9,200 8,600 59,400 510,840,000
23/02/2021 8,900 0.70 ▲ 7.87 8,200 8,900 8,100 133,000 1,183,700,000
22/02/2021 8,200 0.20 ▲ 2.44 8,000 8,200 7,500 15,800 129,560,000
18/02/2021 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
17/02/2021 8,400 0.60 ▲ 7.14 7,800 8,400 7,800 5,100 42,840,000
09/02/2021 7,800 0.40 ▲ 5.13 7,400 7,800 7,400 3,200 24,960,000
08/02/2021 7,400 0.00 ■■ 0.00 7,400 8,000 7,100 21,100 156,140,000
05/02/2021 7,400 0.00 ■■ 0.00 7,400 7,700 7,400 1,600 11,840,000
05/01/2021 7,900 0.70 ▲ 8.86 7,200 7,900 7,800 107,300 847,670,000
04/01/2021 7,200 0.60 ▲ 8.33 6,600 7,200 7,200 19,400 139,680,000
31/12/2020 6,600 0.60 ▲ 9.09 6,000 6,600 6,600 20,400 134,640,000
30/12/2020 6,000 0.50 ▲ 8.33 5,500 6,000 5,800 93,700 562,200,000
29/12/2020 5,500 -0.10 ▼ -1.82 5,600 5,800 5,400 2,440 13,420,000
28/12/2020 5,600 0.30 ▲ 5.36 5,300 5,700 5,300 3,180 17,808,000
27/12/2020 5,300 0.10 ▲ 1.89 5,200 5,300 4,700 2,770 14,681,000
25/12/2020 5,300 0.10 ▲ 1.89 5,200 5,300 4,700 2,770 14,681,000
24/12/2020 5,200 -0.30 ▼ -5.77 5,500 5,500 5,100 3,160 16,432,000
23/12/2020 5,500 -0.30 ▼ -5.45 5,800 5,900 5,300 1,260 6,930,000
22/12/2020 5,800 0.50 ▲ 8.62 5,300 5,800 5,300 8,730 50,634,000
21/12/2020 5,300 0.40 ▲ 7.55 4,900 5,300 4,600 6,400 33,920,000
20/12/2020 4,900 0.40 ▲ 8.16 4,500 4,900 4,500 3,470 17,003,000
18/12/2020 4,900 0.40 ▲ 8.16 4,500 4,900 4,500 3,470 17,003,000
17/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 3,670 16,515,000
16/12/2020 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 1,450 6,525,000
15/12/2020 4,400 -0.10 ▼ -2.27 4,500 4,500 4,300 2,470 10,868,000
14/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 1,660 7,470,000
13/12/2020 4,500 0.20 ▲ 4.44 4,300 4,600 4,300 3,160 14,220,000
11/12/2020 4,500 0.20 ▲ 4.44 4,300 4,600 4,300 3,160 14,220,000
10/12/2020 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 720 3,096,000
09/12/2020 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 750 3,225,000
08/12/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 540 2,322,000
07/12/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 690 2,967,000
04/12/2020 4,200 0.10 ▲ 2.38 4,100 4,200 4,000 4,400 18,480,000
03/12/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 130 533,000
02/12/2020 4,100 -0.10 ▼ -2.44 4,200 4,200 4,100 480 1,968,000
01/12/2020 4,200 0.20 ▲ 4.76 4,000 4,200 4,000 410 1,722,000
30/11/2020 4,000 0.00 ■■ 0.00 4,100 4,000 4,000 30,500 122,000,000
27/11/2020 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 11,400 45,600,000
26/11/2020 4,100 0.10 ▲ 2.44 4,000 4,300 4,000 15,600 63,960,000
25/11/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 12,800 51,200,000
24/11/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 1,100 4,400,000
23/11/2020 4,100 0.10 ▲ 2.44 4,000 4,100 3,900 300 1,230,000
20/11/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
19/11/2020 4,000 0.20 ▲ 5.00 3,800 4,000 4,000 500 2,000,000
18/11/2020 3,800 -0.20 ▼ -5.26 4,000 3,900 3,800 3,300 12,540,000
17/11/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
16/11/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 170 680,000
13/11/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 2,300 9,430,000
12/11/2020 4,100 0.20 ▲ 4.88 3,900 4,100 4,100 3,000 12,300,000
11/11/2020 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 4,500 17,550,000
10/11/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 80 320,000
09/11/2020 4,000 -0.20 ▼ -5.00 4,200 4,000 4,000 800 3,200,000
06/11/2020 4,200 0.20 ▲ 4.76 4,000 4,200 4,000 1,100 4,620,000
05/11/2020 4,000 -0.20 ▼ -5.00 4,200 4,000 4,000 15,700 62,800,000
04/11/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 300 1,260,000
03/11/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 6,700 28,140,000
02/11/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 210 882,000
30/10/2020 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
29/10/2020 4,200 0.00 ■■ 0.00 4,200 4,200 3,800 10,600 44,520,000
28/10/2020 4,200 0.20 ▲ 4.76 4,000 4,400 3,700 1,600 6,720,000
27/10/2020 4,000 -0.30 ▼ -7.50 4,300 4,000 4,000 4,300 17,200,000
26/10/2020 4,300 -0.30 ▼ -6.98 4,600 4,300 4,300 1,200 5,160,000
23/10/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,400 310 1,426,000
22/10/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
21/10/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,000 4,500,000
20/10/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
19/10/2020 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 800 3,600,000
16/10/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,200 2,900 13,340,000
15/10/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 1,100 5,060,000
14/10/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
13/10/2020 4,600 0.20 ▲ 4.35 4,400 4,600 4,500 1,500 6,900,000
12/10/2020 4,400 -0.20 ▼ -4.55 4,600 4,400 4,400 210 924,000
09/10/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
08/10/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10 46,000
07/10/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,300 6,300 28,980,000
06/10/2020 4,500 -0.20 ▼ -4.44 4,700 4,600 4,500 7,500 33,750,000
05/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 1,300 6,110,000
02/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 80 376,000
01/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 160 752,000
30/09/2020 4,700 0.30 ▲ 6.38 4,400 4,700 4,400 200 940,000
29/09/2020 4,400 -0.20 ▼ -4.55 4,600 4,800 4,400 6,100 26,840,000
28/09/2020 4,600 -0.30 ▼ -6.52 4,900 4,800 4,600 5,000 23,000,000
25/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 600 2,940,000
24/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,800 8,820,000
23/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 3,400 16,660,000
22/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 610 2,989,000
21/09/2020 4,900 -0.10 ▼ -2.04 5,000 5,000 4,700 6,700 32,830,000
18/09/2020 5,000 0.20 ▲ 4.00 4,800 5,000 4,700 80 400,000
17/09/2020 5,000 0.30 ▲ 6.00 4,700 5,000 4,700 40,700 203,500,000
16/09/2020 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 10,200 47,940,000
15/09/2020 4,800 -0.10 ▼ -2.08 4,900 4,900 4,700 1,400 6,720,000
14/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 16,300 79,870,000
11/09/2020 4,900 -0.10 ▼ -2.04 5,000 5,000 4,900 1,100 5,390,000
10/09/2020 5,000 0.10 ▲ 2.00 4,900 5,000 4,600 31,600 158,000,000
09/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 1,100 5,390,000
08/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 920 4,508,000
07/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 2,600 12,740,000
04/09/2020 4,900 0.10 ▲ 2.04 4,800 5,000 4,600 1,600 7,840,000
03/09/2020 4,800 0.20 ▲ 4.17 4,600 4,800 4,600 13,600 65,280,000
01/09/2020 4,600 0.40 ▲ 8.70 4,200 4,600 4,500 1,520 6,992,000
31/08/2020 4,200 -0.30 ▼ -7.14 4,500 4,500 4,200 7,400 31,080,000
28/08/2020 4,500 -0.10 ▼ -2.22 4,600 4,700 4,400 8,000 36,000,000
27/08/2020 4,600 0.30 ▲ 6.52 4,300 4,700 4,400 6,600 30,360,000
26/08/2020 4,300 -0.20 ▼ -4.65 4,500 4,300 4,300 11,600 49,880,000
25/08/2020 4,500 0.30 ▲ 6.67 4,200 4,500 4,300 25,200 113,400,000
24/08/2020 4,200 -0.30 ▼ -7.14 4,500 4,600 4,200 6,800 28,560,000
21/08/2020 4,500 0.30 ▲ 6.67 4,200 4,500 4,400 4,300 19,350,000
20/08/2020 4,200 -0.40 ▼ -9.52 4,600 4,400 4,200 12,900 54,180,000
19/08/2020 4,600 0.20 ▲ 4.35 4,400 4,600 4,000 580 2,668,000
18/08/2020 4,400 -0.10 ▼ -2.27 4,500 4,400 4,100 29,900 131,560,000
17/08/2020 4,500 -0.10 ▼ -2.22 4,600 4,500 4,200 5,000 22,500,000
14/08/2020 4,600 -0.10 ▼ -2.17 4,700 4,600 4,300 1,640 7,544,000
13/08/2020 4,700 0.10 ▲ 2.13 4,600 4,900 4,700 200 940,000
12/08/2020 4,600 -0.20 ▼ -4.35 4,800 4,700 4,600 7,800 35,880,000
11/08/2020 4,800 0.20 ▲ 4.17 4,600 5,000 4,600 1,650 7,920,000
10/08/2020 4,600 0.40 ▲ 8.70 4,200 4,600 4,200 9,700 44,620,000
07/08/2020 4,200 -0.40 ▼ -9.52 4,600 4,500 4,200 6,300 26,460,000
06/08/2020 4,600 -0.50 ▼ -10.87 5,100 4,600 4,600 1,090 5,014,000
05/08/2020 5,100 0.20 ▲ 3.92 4,900 5,100 5,100 100 510,000
04/08/2020 4,900 0.10 ▲ 2.04 4,800 5,000 4,900 400 1,960,000
03/08/2020 4,800 0.40 ▲ 8.33 4,400 4,800 4,800 100 480,000
31/07/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
30/07/2020 4,400 -0.40 ▼ -9.09 4,800 4,400 4,400 100 440,000
29/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
28/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
27/07/2020 4,800 0.30 ▲ 6.25 4,500 4,800 4,800 100 480,000
24/07/2020 4,500 -0.40 ▼ -8.89 4,900 4,500 4,500 800 3,600,000
23/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
22/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
21/07/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 60 294,000
20/07/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 200 980,000
17/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
16/07/2020 4,900 0.40 ▲ 8.16 4,500 4,900 4,900 10 49,000
15/07/2020 4,500 -0.30 ▼ -6.67 4,800 4,600 4,500 1,700 7,650,000
14/07/2020 4,800 -0.20 ▼ -4.17 5,000 4,800 4,800 1,100 5,280,000
13/07/2020 5,000 0.40 ▲ 8.00 4,600 5,000 5,000 2,000 10,000,000
10/07/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 100 460,000
09/07/2020 4,600 -0.30 ▼ -6.52 4,900 4,600 4,600 20 92,000
08/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
07/07/2020 4,900 0.10 ▲ 2.04 4,800 4,900 4,500 5,200 25,480,000
06/07/2020 4,800 0.40 ▲ 8.33 4,400 4,800 4,800 100 480,000
03/07/2020 4,400 -0.30 ▼ -6.82 4,700 4,400 4,400 100 440,000
02/07/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 400 1,880,000
01/07/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
30/06/2020 4,700 -4.70 ▼ -100.00 4,500 0 0 0 0
29/06/2020 4,700 0.20 ▲ 4.26 4,500 4,700 4,700 20 94,000
26/06/2020 4,500 -0.20 ▼ -4.44 4,700 4,500 4,500 100 450,000
25/06/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
24/06/2020 4,700 -0.50 ▼ -10.64 5,200 5,100 4,700 1,600 7,520,000
23/06/2020 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 100 520,000
22/06/2020 5,100 0.40 ▲ 7.84 4,700 5,100 5,000 5,800 29,580,000
19/06/2020 4,700 -0.30 ▼ -6.38 5,000 4,700 4,700 1,900 8,930,000
18/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
17/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,700 8,500,000
16/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 700 3,500,000
15/06/2020 5,000 -0.50 ▼ -10.00 5,500 5,000 5,000 1,100 5,500,000
12/06/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
11/06/2020 5,500 -0.10 ▼ -1.82 5,600 5,600 5,100 13,300 73,150,000
10/06/2020 5,600 0.30 ▲ 5.36 5,300 5,600 5,300 3,100 17,360,000
09/06/2020 5,300 -0.20 ▼ -3.77 5,500 5,300 5,100 300 1,590,000
08/06/2020 5,500 0.20 ▲ 3.64 5,300 5,500 5,500 2,600 14,300,000
06/06/2020 5,300 -0.20 ▼ -3.77 5,500 5,500 5,300 250 1,325,000
05/06/2020 5,300 -0.20 ▼ -3.77 5,500 5,500 5,300 250 1,325,000
04/06/2020 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 110 605,000
03/06/2020 5,600 0.00 ■■ 0.00 5,600 5,800 5,500 350 1,960,000
02/06/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 250 1,400,000
01/06/2020 5,600 0.20 ▲ 3.57 5,400 5,600 5,100 390 2,184,000
31/05/2020 5,400 -0.20 ▼ -3.70 5,600 5,500 5,200 40 216,000
29/05/2020 5,400 -0.20 ▼ -3.70 5,600 5,500 5,200 40 216,000
28/05/2020 5,600 -0.20 ▼ -3.57 5,800 5,600 5,300 360 2,016,000
27/05/2020 5,800 -0.10 ▼ -1.72 5,900 5,800 5,400 30 174,000
26/05/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 20 118,000
25/05/2020 5,900 -0.60 ▼ -10.17 6,500 6,900 5,900 300 1,770,000
24/05/2020 6,500 0.10 ▲ 1.54 6,400 6,600 6,400 830 5,395,000
22/05/2020 6,500 0.10 ▲ 1.54 6,400 6,600 6,400 830 5,395,000
21/05/2020 6,400 0.40 ▲ 6.25 6,000 6,500 5,600 1,820 11,648,000
20/05/2020 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 10 60,000
19/05/2020 5,700 -0.20 ▼ -3.51 5,900 6,200 5,400 130 741,000
18/05/2020 5,900 0.20 ▲ 3.39 5,700 5,900 5,900 10 59,000
17/05/2020 5,700 0.10 ▲ 1.75 5,600 5,700 5,700 10 57,000
15/05/2020 5,700 0.10 ▲ 1.75 5,600 5,700 5,700 10 57,000
14/05/2020 5,600 0.20 ▲ 3.57 5,400 5,800 5,000 2,810 15,736,000
13/05/2020 5,400 0.20 ▲ 3.70 5,200 5,400 5,400 10 54,000
12/05/2020 5,200 0.20 ▲ 3.85 5,000 5,200 5,000 490 2,548,000
11/05/2020 5,000 -0.30 ▼ -6.00 5,300 5,200 4,800 720 3,600,000
10/05/2020 5,300 0.40 ▲ 7.55 4,900 5,300 4,900 1,500 7,950,000
08/05/2020 5,300 0.40 ▲ 7.55 4,900 5,300 4,900 1,500 7,950,000
07/05/2020 4,900 0.40 ▲ 8.16 4,500 4,900 4,500 140 686,000
06/05/2020 4,500 0.40 ▲ 8.89 4,100 4,500 3,700 3,900 17,550,000
05/05/2020 4,100 -0.40 ▼ -9.76 4,500 4,900 4,100 2,320 9,512,000
04/05/2020 4,500 -0.30 ▼ -6.67 4,800 4,700 4,500 930 4,185,000
29/04/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
28/04/2020 4,800 -0.50 ▼ -10.42 5,300 4,800 4,800 800 3,840,000
27/04/2020 5,300 0.40 ▲ 7.55 4,900 5,300 4,500 1,090 5,777,000
26/04/2020 4,900 -0.50 ▼ -10.20 5,400 4,900 4,900 750 3,675,000
24/04/2020 4,900 -0.50 ▼ -10.20 5,400 4,900 4,900 750 3,675,000
23/04/2020 5,400 -0.60 ▼ -11.11 6,000 5,500 5,400 320 1,728,000
22/04/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,400 1,010 6,060,000
21/04/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,400 1,010 6,060,000
20/04/2020 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 10 60,000
19/04/2020 5,500 0.20 ▲ 3.64 5,300 5,500 5,500 10 55,000
17/04/2020 5,500 0.20 ▲ 3.64 5,300 5,500 5,500 10 55,000
16/04/2020 5,300 -0.50 ▼ -9.43 5,800 5,300 5,300 250 1,325,000
15/04/2020 5,800 0.50 ▲ 8.62 5,300 5,800 5,800 10 58,000
14/04/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 200 1,060,000
13/04/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
12/04/2020 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 170 901,000
10/04/2020 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 170 901,000
09/04/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 50 265,000
08/04/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
07/04/2020 5,300 -0.50 ▼ -9.43 5,800 5,400 5,300 830 4,399,000
06/04/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
05/04/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 80 464,000
03/04/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 80 464,000
02/04/2020 5,800 -0.60 ▼ -10.34 6,400 7,000 5,800 20 116,000
01/04/2020 5,800 -0.60 ▼ -10.34 6,400 7,000 5,800 20 116,000
31/03/2020 6,400 -0.10 ▼ -1.56 6,500 6,400 5,900 20 128,000
30/03/2020 6,500 0.40 ▲ 6.15 6,100 6,700 5,500 120 780,000
29/03/2020 6,100 0.50 ▲ 8.20 5,600 6,100 6,100 10 61,000
27/03/2020 6,100 0.50 ▲ 8.20 5,600 6,100 6,100 10 61,000
26/03/2020 5,600 0.50 ▲ 8.93 5,100 5,600 4,700 1,910 10,696,000
25/03/2020 5,100 0.00 ■■ 0.00 5,100 5,600 4,600 2,840 14,484,000
24/03/2020 5,100 -0.50 ▼ -9.80 5,600 5,100 5,100 170 867,000
23/03/2020 5,600 -0.60 ▼ -10.71 6,200 5,600 5,600 280 1,568,000
22/03/2020 6,200 0.00 ■■ 0.00 6,200 6,800 5,600 870 5,394,000
20/03/2020 6,200 0.00 ■■ 0.00 6,200 6,800 5,600 870 5,394,000
19/03/2020 6,200 0.40 ▲ 6.45 5,800 6,200 5,300 120 744,000
18/03/2020 5,800 -0.60 ▼ -10.34 6,400 5,800 5,800 120 696,000
17/03/2020 6,400 -0.70 ▼ -10.94 7,100 7,000 6,400 300 1,920,000
16/03/2020 7,100 -0.10 ▼ -1.41 7,200 7,100 6,500 2,400 17,040,000
13/03/2020 7,200 -0.70 ▼ -9.72 7,900 7,200 7,200 100 720,000
12/03/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
11/03/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
06/03/2020 7,900 -0.80 ▼ -10.13 8,700 7,900 7,900 5,000 39,500,000
05/03/2020 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
02/03/2020 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
27/02/2020 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
26/02/2020 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
25/02/2020 8,700 0.70 ▲ 8.05 8,000 8,700 8,700 100 870,000
24/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
21/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
20/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
19/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
17/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
14/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
13/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
11/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
07/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
06/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
05/02/2020 8,000 0.60 ▲ 7.50 7,400 8,000 6,700 30 240,000
04/02/2020 8,000 0.60 ▲ 7.50 7,400 8,000 6,700 30 240,000
03/02/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
30/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
29/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
28/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
27/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
26/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
24/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
23/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
22/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
21/01/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
20/01/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
17/01/2020 6,900 -0.10 ▼ -1.45 7,000 6,900 6,900 100 690,000
16/01/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
15/01/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
13/01/2020 7,000 -7.00 ▼ -100.00 6,600 0 0 0 0
10/01/2020 7,000 0.40 ▲ 5.71 6,600 7,000 6,500 70 490,000
09/01/2020 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
08/01/2020 6,600 0.50 ▲ 7.58 6,100 6,600 6,600 100 660,000
07/01/2020 6,100 0.00 ■■ 0.00 6,100 6,100 5,500 70 427,000
06/01/2020 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
03/01/2020 6,100 0.00 ■■ 0.00 6,100 6,100 5,500 420 2,562,000
31/12/2019 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 100 610,000
30/12/2019 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 10 60,000
27/12/2019 5,700 0.40 ▲ 7.02 5,300 5,700 5,700 100 570,000
26/12/2019 5,300 0.20 ▲ 3.77 5,100 5,300 5,300 100 530,000
25/12/2019 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 10 51,000
24/12/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
23/12/2019 5,200 0.30 ▲ 5.77 4,900 5,200 5,200 130 676,000
20/12/2019 4,900 -0.20 ▼ -4.08 5,100 4,900 4,700 1,300 6,370,000
19/12/2019 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
18/12/2019 5,100 -0.10 ▼ -1.96 5,200 5,100 4,700 190 969,000
17/12/2019 5,200 -0.10 ▼ -1.92 5,300 5,200 4,800 100 520,000
16/12/2019 5,300 0.40 ▲ 7.55 4,900 5,300 4,900 400 2,120,000
13/12/2019 4,900 -0.20 ▼ -4.08 5,100 5,100 4,900 3,100 15,190,000
12/12/2019 5,100 0.20 ▲ 3.92 4,900 5,100 5,100 200 1,020,000
11/12/2019 4,900 0.30 ▲ 6.12 4,600 4,900 4,200 7,900 38,710,000
10/12/2019 4,600 -0.50 ▼ -10.87 5,100 4,800 4,600 310 1,426,000
09/12/2019 5,100 -0.30 ▼ -5.88 5,400 5,300 4,900 1,700 8,670,000
06/12/2019 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
04/12/2019 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
03/12/2019 5,400 0.20 ▲ 3.70 5,200 5,400 5,400 100 540,000
02/12/2019 5,200 -0.50 ▼ -9.62 5,700 5,600 5,200 7,400 38,480,000
29/11/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
28/11/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
27/11/2019 5,700 0.40 ▲ 7.02 5,300 5,700 5,700 200 1,140,000
26/11/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 300 1,590,000
25/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
22/11/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 200 1,060,000
21/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
20/11/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 20 106,000
19/11/2019 5,300 -0.20 ▼ -3.77 5,500 5,300 5,300 500 2,650,000
18/11/2019 5,500 -0.40 ▼ -7.27 5,900 5,500 5,500 600 3,300,000
15/11/2019 5,900 0.20 ▲ 3.39 5,700 5,900 5,900 20 118,000
14/11/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
13/11/2019 5,700 -0.20 ▼ -3.51 5,900 5,800 5,500 500 2,850,000
12/11/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
11/11/2019 5,900 0.30 ▲ 5.08 5,600 5,900 5,900 100 590,000
08/11/2019 5,600 -0.20 ▼ -3.57 5,800 5,600 5,400 2,200 12,320,000
07/11/2019 5,800 -0.10 ▼ -1.72 5,900 6,000 5,800 2,300 13,340,000
06/11/2019 5,900 0.50 ▲ 8.47 5,400 5,900 5,300 41,500 244,850,000
05/11/2019 5,400 -0.10 ▼ -1.85 5,500 5,500 5,300 3,500 18,900,000
04/11/2019 5,500 0.10 ▲ 1.82 5,400 5,500 5,300 2,300 12,650,000
01/11/2019 5,400 0.10 ▲ 1.85 5,300 5,400 4,900 22,700 122,580,000
31/10/2019 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 37,100 196,630,000
30/10/2019 5,200 -0.10 ▼ -1.92 5,300 5,300 5,000 55,900 290,680,000
29/10/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 58,700 311,110,000
28/10/2019 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 9,600 50,880,000
25/10/2019 5,200 -0.20 ▼ -3.85 5,400 5,500 5,200 15,900 82,680,000
24/10/2019 5,400 -0.10 ▼ -1.85 5,500 5,600 5,300 6,300 34,020,000
23/10/2019 5,500 -0.30 ▼ -5.45 5,800 6,000 5,400 22,000 121,000,000
22/10/2019 5,800 0.30 ▲ 5.17 5,500 5,800 5,600 2,300 13,340,000
21/10/2019 5,500 -0.50 ▼ -9.09 6,000 6,000 5,400 7,200 39,600,000
18/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 140 840,000
17/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 3,200 19,200,000
16/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 170 1,020,000
15/10/2019 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 1,700 10,200,000
14/10/2019 6,000 -0.10 ▼ -1.67 6,100 6,000 5,900 6,500 39,000,000
11/10/2019 6,100 0.10 ▲ 1.64 6,000 6,100 5,800 2,800 17,080,000
10/10/2019 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 4,440 26,640,000
09/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 2,700 16,200,000
08/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,200 7,200,000
07/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
04/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
03/10/2019 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 400 2,400,000
02/10/2019 6,100 0.20 ▲ 3.28 5,900 6,100 5,800 1,200 7,320,000
01/10/2019 5,900 -0.20 ▼ -3.39 6,100 6,100 5,900 340 2,006,000
30/09/2019 6,100 0.00 ■■ 0.00 6,100 6,300 5,800 190 1,159,000
27/09/2019 6,100 -0.10 ▼ -1.64 6,200 6,200 5,800 17,700 107,970,000
26/09/2019 6,200 -0.20 ▼ -3.23 6,400 6,400 6,000 6,700 41,540,000
25/09/2019 6,400 -0.10 ▼ -1.56 6,500 6,400 6,300 160 1,024,000
24/09/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 230 1,495,000
23/09/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 300 1,950,000
20/09/2019 6,500 -0.30 ▼ -4.62 6,800 6,600 6,200 1,490 9,685,000
19/09/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,700 25,160,000
18/09/2019 6,800 -0.10 ▼ -1.47 6,900 6,800 6,800 6,100 41,480,000
17/09/2019 6,900 -0.10 ▼ -1.45 7,000 6,900 6,300 11,140 76,866,000
16/09/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 60 420,000
13/09/2019 7,000 0.10 ▲ 1.43 6,900 7,000 6,700 2,100 14,700,000
12/09/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 2,100 14,490,000
11/09/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 80 552,000
10/09/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 20 138,000
09/09/2019 6,900 -0.10 ▼ -1.45 7,000 6,900 6,800 1,700 11,730,000
06/09/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,200 8,400,000
05/09/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 240 1,680,000
04/09/2019 7,000 -0.10 ▼ -1.43 7,100 7,000 6,900 220 1,540,000
03/09/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 660 4,686,000
30/08/2019 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 540 3,834,000
29/08/2019 7,200 -0.10 ▼ -1.39 7,300 7,200 7,200 120 864,000
28/08/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 350 2,555,000
27/08/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 230 1,679,000
26/08/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 160 1,168,000
23/08/2019 7,300 0.20 ▲ 2.74 7,100 7,300 7,000 300 2,190,000
22/08/2019 7,100 -0.10 ▼ -1.41 7,200 7,400 7,000 600 4,260,000
21/08/2019 7,200 0.00 ■■ 0.00 7,200 7,500 7,000 880 6,336,000
20/08/2019 7,200 -0.20 ▼ -2.78 7,400 7,400 7,000 1,740 12,528,000
19/08/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 1,380 10,212,000
16/08/2019 7,400 -0.10 ▼ -1.35 7,500 7,400 7,300 1,240 9,176,000
15/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 1,220 9,150,000
14/08/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 1,010 7,575,000
13/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 1,370 10,275,000
12/08/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 1,120 8,400,000
09/08/2019 7,500 0.10 ▲ 1.33 7,400 7,500 7,400 1,280 9,600,000
08/08/2019 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 2,270 16,798,000
07/08/2019 7,300 -0.10 ▼ -1.37 7,400 7,400 7,200 1,480 10,804,000
06/08/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 2,710 20,054,000
05/08/2019 7,400 -0.10 ▼ -1.35 7,500 7,400 7,400 1,220 9,028,000
02/08/2019 7,500 -0.10 ▼ -1.33 7,600 7,500 7,300 360 2,700,000
01/08/2019 7,600 0.60 ▲ 7.89 7,000 7,600 7,100 1,380 10,488,000
31/07/2019 7,800 0.10 ▲ 1.28 7,700 7,800 7,700 1,140 8,892,000
30/07/2019 7,700 -0.10 ▼ -1.30 7,800 7,800 7,700 700 5,390,000
29/07/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 1,760 13,728,000
26/07/2019 7,800 -0.10 ▼ -1.28 7,900 7,800 7,700 1,790 13,962,000
25/07/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 2,020 15,958,000
24/07/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 1,560 12,168,000
23/07/2019 7,800 0.10 ▲ 1.28 7,700 7,800 7,700 1,170 9,126,000
22/07/2019 7,700 -0.10 ▼ -1.30 7,800 7,800 7,700 1,750 13,475,000
19/07/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 1,370 10,686,000
18/07/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 1,690 13,182,000
17/07/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 1,260 9,828,000
16/07/2019 7,800 0.10 ▲ 1.28 7,700 7,900 7,700 1,650 12,870,000
15/07/2019 7,700 -0.10 ▼ -1.30 7,800 7,800 7,700 1,980 15,246,000
12/07/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,460 11,388,000
11/07/2019 7,800 -0.20 ▼ -2.56 8,000 7,900 7,800 1,660 12,948,000
10/07/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 1,500 12,000,000
09/07/2019 7,900 0.10 ▲ 1.27 7,800 8,000 7,800 2,020 15,958,000
08/07/2019 7,800 -0.10 ▼ -1.28 7,900 7,900 7,800 1,350 10,530,000
05/07/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 1,250 9,875,000
04/07/2019 7,900 0.10 ▲ 1.27 7,800 8,000 7,900 1,420 11,218,000
03/07/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 1,270 9,906,000
02/07/2019 7,800 -0.20 ▼ -2.56 8,000 7,900 7,800 1,860 14,508,000
01/07/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 1,380 11,040,000
28/06/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 2,030 16,037,000
27/06/2019 7,800 -0.10 ▼ -1.28 7,900 7,800 7,700 1,690 13,182,000
26/06/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 1,860 14,694,000
25/06/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 1,860 14,694,000
24/06/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 1,050 8,295,000
21/06/2019 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 1,380 10,902,000
20/06/2019 8,000 0.00 ■■ 0.00 8,000 8,300 7,900 1,810 14,480,000
19/06/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,900 1,380 11,040,000
18/06/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 2,090 16,511,000
17/06/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 2,800 22,120,000
16/06/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 6,840 53,352,000
14/06/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 6,840 53,352,000
13/06/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 3,690 28,782,000
11/06/2019 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 2,070 16,560,000
10/06/2019 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 2,340 18,720,000
09/06/2019 8,000 0.10 ▲ 1.25 7,900 8,100 7,900 3,630 29,040,000
07/06/2019 8,000 0.10 ▲ 1.25 7,900 8,100 7,900 3,630 29,040,000
06/06/2019 7,900 -0.10 ▼ -1.27 8,000 8,100 7,900 2,260 17,854,000
05/06/2019 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 1,790 14,320,000
04/06/2019 8,000 0.10 ▲ 1.25 7,900 8,200 8,000 5,110 40,880,000
03/06/2019 7,900 -0.40 ▼ -5.06 8,300 8,200 7,900 2,620 20,698,000
02/06/2019 8,300 -0.40 ▼ -4.82 8,700 8,500 8,200 2,790 23,157,000
31/05/2019 8,300 -0.40 ▼ -4.82 8,700 8,500 8,200 2,790 23,157,000
30/05/2019 8,700 -0.10 ▼ -1.15 8,800 8,700 8,300 2,240 19,488,000
29/05/2019 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 3,080 27,104,000
28/05/2019 8,800 0.80 ▲ 9.09 8,000 8,800 8,100 14,190 124,872,000
27/05/2019 8,000 0.20 ▲ 2.50 7,800 8,000 7,800 3,810 30,480,000
26/05/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 2,960 23,088,000
24/05/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 2,960 23,088,000
23/05/2019 7,900 -0.10 ▼ -1.27 8,000 8,000 7,800 2,850 22,515,000
22/05/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 4,350 34,800,000
21/05/2019 7,900 -0.10 ▼ -1.27 8,000 7,900 7,800 3,310 26,149,000
20/05/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 3,780 30,240,000
19/05/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 3,620 28,598,000
17/05/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 3,620 28,598,000
16/05/2019 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 3,140 24,806,000
15/05/2019 8,000 0.20 ▲ 2.50 7,800 8,000 7,900 3,240 25,920,000
14/05/2019 7,800 -0.20 ▼ -2.56 8,000 7,900 7,800 3,080 24,024,000
13/05/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 4,820 38,560,000
12/05/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 2,910 22,989,000
10/05/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 2,910 22,989,000
09/05/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 5,490 42,822,000
08/05/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 11,060 86,268,000
07/05/2019 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 5,650 44,070,000
06/05/2019 7,800 -0.10 ▼ -1.28 7,900 7,800 7,700 4,230 32,994,000
05/05/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 4,380 34,602,000
03/05/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 4,380 34,602,000
02/05/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 3,160 24,648,000
01/05/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 2,340 18,252,000
30/04/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 2,340 18,252,000
29/04/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 2,340 18,252,000
28/04/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 2,340 18,252,000
26/04/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 2,340 18,252,000
25/04/2019 7,900 0.20 ▲ 2.53 7,700 8,400 7,500 3,430 27,097,000
24/04/2019 7,700 0.00 ■■ 0.00 7,700 7,900 7,600 4,310 33,187,000
23/04/2019 7,700 -0.20 ▼ -2.60 7,900 7,900 7,600 5,090 39,193,000
22/04/2019 7,900 0.20 ▲ 2.53 7,700 8,100 7,600 6,260 49,454,000
21/04/2019 7,700 -0.10 ▼ -1.30 7,800 7,900 7,700 3,160 24,332,000
19/04/2019 7,700 -0.10 ▼ -1.30 7,800 7,900 7,700 3,160 24,332,000
18/04/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 4,530 35,334,000
17/04/2019 7,800 0.10 ▲ 1.28 7,700 7,900 7,600 3,230 25,194,000
16/04/2019 7,700 -0.30 ▼ -3.90 8,000 8,000 7,700 4,590 35,343,000
15/04/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 6,050 48,400,000
14/04/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 6,050 48,400,000
12/04/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 6,050 48,400,000
11/04/2019 7,900 -0.20 ▼ -2.53 8,100 8,000 7,900 2,310 18,249,000
10/04/2019 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 4,420 35,802,000
09/04/2019 8,100 -0.20 ▼ -2.47 8,300 8,500 8,100 4,440 35,964,000
08/04/2019 8,300 0.30 ▲ 3.61 8,000 8,300 7,900 12,420 103,086,000
07/04/2019 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 2,890 23,120,000
05/04/2019 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 2,890 23,120,000
04/04/2019 8,000 -0.20 ▼ -2.50 8,200 8,300 7,900 5,880 47,040,000
03/04/2019 8,200 -0.20 ▼ -2.44 8,400 8,400 8,100 3,990 32,718,000
02/04/2019 8,400 0.30 ▲ 3.57 8,100 8,400 7,900 2,930 24,612,000
01/04/2019 8,100 -0.20 ▼ -2.47 8,300 8,500 8,000 3,850 31,185,000
29/03/2019 8,300 -0.20 ▼ -2.41 8,500 8,500 8,300 3,270 27,141,000
28/03/2019 8,500 -0.10 ▼ -1.18 8,600 8,600 8,100 7,720 65,620,000
27/03/2019 8,600 0.10 ▲ 1.16 8,500 8,600 8,400 5,070 43,602,000
26/03/2019 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 3,610 30,685,000
25/03/2019 8,500 -0.10 ▼ -1.18 8,600 8,500 8,300 3,350 28,475,000
22/03/2019 8,600 0.40 ▲ 4.65 8,200 8,600 8,200 3,520 30,272,000
21/03/2019 8,200 -0.40 ▼ -4.88 8,600 8,500 8,200 6,080 49,856,000
20/03/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,300 3,420 29,412,000
19/03/2019 8,600 -0.10 ▼ -1.16 8,700 8,800 8,200 3,630 31,218,000
18/03/2019 8,700 -0.10 ▼ -1.15 8,800 8,800 8,600 3,850 33,495,000
15/03/2019 8,800 0.30 ▲ 3.41 8,500 8,800 8,400 4,760 41,888,000
14/03/2019 8,500 -0.10 ▼ -1.18 8,600 8,800 8,500 5,490 46,665,000
13/03/2019 8,600 -0.30 ▼ -3.49 8,900 9,400 8,600 5,170 44,462,000
12/03/2019 8,900 -0.10 ▼ -1.12 9,000 9,000 8,700 5,120 45,568,000
11/03/2019 9,000 0.30 ▲ 3.33 8,700 9,000 8,600 12,420 111,780,000
08/03/2019 8,900 -0.10 ▼ -1.12 9,000 9,000 8,800 7,000 62,300,000
07/03/2019 8,800 -0.40 ▼ -4.55 9,200 9,000 8,700 3,060 26,928,000
06/03/2019 9,000 -0.10 ▼ -1.11 9,100 9,300 8,900 3,220 28,980,000
05/03/2019 9,100 0.30 ▲ 3.30 8,800 9,100 8,600 11,140 101,374,000
04/03/2019 8,800 -0.10 ▼ -1.14 8,900 9,000 8,600 7,750 68,200,000
01/03/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 4,320 38,448,000
28/02/2019 8,900 -0.10 ▼ -1.12 9,000 8,900 8,700 6,510 57,939,000
27/02/2019 9,000 0.10 ▲ 1.11 8,900 9,100 8,800 8,340 75,060,000
26/02/2019 8,900 -0.30 ▼ -3.37 9,200 9,100 8,800 4,150 36,935,000
25/02/2019 9,200 -0.40 ▼ -4.35 9,600 9,300 9,000 7,220 66,424,000
22/02/2019 9,600 0.80 ▲ 8.33 8,800 9,600 8,600 9,420 90,432,000
21/02/2019 8,800 0.10 ▲ 1.14 8,700 8,800 8,600 3,370 29,656,000
19/02/2019 8,600 -0.40 ▼ -4.65 9,000 8,800 8,600 2,010 17,286,000
18/02/2019 9,000 -0.30 ▼ -3.33 9,300 9,000 8,700 3,300 29,700,000
14/02/2019 9,300 0.20 ▲ 2.15 9,100 9,300 9,300 10 93,000
12/02/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 10 91,000
11/02/2019 9,100 -0.10 ▼ -1.10 9,200 9,100 9,100 10 91,000
30/01/2019 9,200 0.00 ■■ 0.00 9,200 9,200 8,500 110 1,012,000
28/01/2019 9,200 0.20 ▲ 2.17 9,000 9,200 9,200 10 92,000
25/01/2019 9,000 -0.20 ▼ -2.22 9,200 9,000 8,500 90 810,000
02/01/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
28/12/2018 9,500 0.50 ▲ 5.26 9,000 9,500 9,000 13,500 128,250,000
27/12/2018 9,000 0.20 ▲ 2.22 8,800 9,000 8,400 14,000 126,000,000
26/12/2018 8,800 0.10 ▲ 1.14 8,700 8,800 8,500 9,300 81,840,000
25/12/2018 8,700 0.00 ■■ 0.00 8,700 8,700 8,000 300 2,610,000
24/12/2018 8,700 -0.40 ▼ -4.60 9,100 9,600 8,600 6,100 53,070,000
21/12/2018 9,100 0.30 ▲ 3.30 8,800 9,100 8,900 600 5,460,000
20/12/2018 8,800 -0.10 ▼ -1.14 8,900 9,000 8,500 5,500 48,400,000
19/12/2018 8,900 -0.10 ▼ -1.12 9,000 9,000 8,500 2,800 24,920,000
18/12/2018 9,000 0.20 ▲ 2.22 8,800 9,000 9,000 1,000 9,000,000
17/12/2018 8,800 -0.10 ▼ -1.14 8,900 8,900 8,600 2,400 21,120,000
14/12/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
13/12/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 300 2,670,000
12/12/2018 8,900 -0.20 ▼ -2.25 9,100 9,300 8,900 9,100 80,990,000
11/12/2018 9,100 0.10 ▲ 1.10 9,000 9,200 8,700 13,500 122,850,000
10/12/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
07/12/2018 9,000 -0.10 ▼ -1.11 9,100 9,000 8,700 500 4,500,000
06/12/2018 9,100 0.10 ▲ 1.10 9,000 9,100 9,100 300 2,730,000
05/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 5,000 45,000,000
04/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 23,800 214,200,000
03/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 6,300 56,700,000
29/11/2018 9,300 -0.60 ▼ -6.45 9,900 9,300 9,000 5,800 53,940,000
28/11/2018 9,900 0.70 ▲ 7.07 9,200 9,900 9,900 100 990,000
27/11/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 300 2,760,000
26/11/2018 9,200 -0.10 ▼ -1.09 9,300 9,200 8,700 2,100 19,320,000
23/11/2018 9,300 -0.10 ▼ -1.08 9,400 9,300 8,700 1,100 10,230,000
22/11/2018 9,400 -0.10 ▼ -1.06 9,500 9,400 9,400 200 1,880,000
21/11/2018 9,500 0.20 ▲ 2.11 9,300 9,900 9,300 300 2,850,000
20/11/2018 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
19/11/2018 9,300 0.20 ▲ 2.15 9,100 9,300 9,000 2,300 21,390,000
16/11/2018 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 200 1,820,000
15/11/2018 9,100 0.20 ▲ 2.20 8,900 9,100 9,100 100 910,000
14/11/2018 8,900 -0.10 ▼ -1.12 9,000 8,900 8,800 8,900 79,210,000
13/11/2018 9,000 0.10 ▲ 1.11 8,900 9,000 8,600 2,600 23,400,000
12/11/2018 8,900 -0.20 ▼ -2.25 9,100 9,000 8,700 2,400 21,360,000
09/11/2018 9,100 0.00 ■■ 0.00 9,100 9,100 8,600 2,900 26,390,000
08/11/2018 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
07/11/2018 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 200 1,820,000
06/11/2018 9,100 0.30 ▲ 3.30 8,800 9,100 8,700 17,300 157,430,000
05/11/2018 8,800 -0.40 ▼ -4.55 9,200 8,800 8,800 600 5,280,000
02/11/2018 9,200 0.10 ▲ 1.09 9,100 9,200 8,500 2,100 19,320,000
01/11/2018 9,100 -0.20 ▼ -2.20 9,300 9,200 8,800 22,300 202,930,000
31/10/2018 9,300 -0.10 ▼ -1.08 9,400 9,400 8,900 11,900 110,670,000
30/10/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,000 20,100 188,940,000
29/10/2018 9,400 -0.30 ▼ -3.19 9,700 9,500 8,800 13,500 126,900,000
26/10/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,100 7,100 68,870,000
25/10/2018 9,700 0.70 ▲ 7.22 9,000 9,700 8,600 16,300 158,110,000
24/10/2018 9,000 -0.90 ▼ -10.00 9,900 9,500 9,000 59,400 534,600,000
23/10/2018 9,900 0.10 ▲ 1.01 9,800 9,900 9,200 9,500 94,050,000
22/10/2018 9,800 0.00 ■■ 0.00 9,800 9,800 8,900 77,800 762,440,000
19/10/2018 9,800 -0.10 ▼ -1.02 9,900 9,800 9,400 1,500 14,700,000
18/10/2018 9,900 -0.10 ▼ -1.01 10,000 9,900 9,500 16,300 161,370,000
17/10/2018 10,000 -0.10 ▼ -1.00 10,100 10,000 9,300 5,800 58,000,000
16/10/2018 10,100 0.00 ■■ 0.00 10,100 10,100 9,800 2,400 24,240,000
15/10/2018 10,100 0.10 ▲ 0.99 10,000 10,500 9,200 4,100 41,410,000
12/10/2018 10,000 0.00 ■■ 0.00 10,000 10,000 9,200 3,400 34,000,000
11/10/2018 10,000 -0.10 ▼ -1.00 10,100 10,000 9,400 13,500 135,000,000
10/10/2018 10,100 -0.10 ▼ -0.99 10,200 10,100 10,100 1,000 10,100,000
09/10/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
08/10/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
05/10/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
04/10/2018 10,200 -0.10 ▼ -0.98 10,300 10,200 10,200 200 2,040,000
03/10/2018 10,300 -0.20 ▼ -1.94 10,500 10,300 10,300 2,000 20,600,000
02/10/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 500 5,250,000
01/10/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
28/09/2018 10,500 -0.20 ▼ -1.90 10,700 10,700 10,000 1,500 15,750,000
27/09/2018 10,700 0.70 ▲ 6.54 10,000 10,700 10,300 1,800 19,260,000
26/09/2018 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 3,300 33,000,000
25/09/2018 10,000 0.40 ▲ 4.00 9,600 10,000 9,500 24,200 242,000,000
24/09/2018 9,600 -0.30 ▼ -3.13 9,900 10,800 9,600 600 5,760,000
21/09/2018 9,900 0.20 ▲ 2.02 9,700 9,900 9,900 100 990,000
20/09/2018 9,700 -0.10 ▼ -1.03 9,800 9,700 9,700 800 7,760,000
19/09/2018 9,800 -0.20 ▼ -2.04 10,000 9,800 9,800 200 1,960,000
18/09/2018 10,000 0.30 ▲ 3.00 9,700 10,000 10,000 100 1,000,000
17/09/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
14/09/2018 9,700 -0.20 ▼ -2.06 9,900 9,800 9,700 1,500 14,550,000
13/09/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 5,400 53,460,000
12/09/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 2,500 24,750,000
11/09/2018 9,900 0.20 ▲ 2.02 9,700 10,000 9,700 3,600 35,640,000
10/09/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 600 5,820,000
07/09/2018 9,700 -0.30 ▼ -3.09 10,000 9,900 9,700 5,300 51,410,000
06/09/2018 10,000 0.30 ▲ 3.00 9,700 10,000 9,500 1,300 13,000,000
05/09/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,200 2,300 22,310,000
04/09/2018 9,700 -0.10 ▼ -1.03 9,800 9,700 9,100 3,700 35,890,000
31/08/2018 9,800 0.00 ■■ 0.00 9,800 9,900 9,400 500 4,900,000
30/08/2018 9,800 -0.10 ▼ -1.02 9,900 9,900 9,800 2,200 21,560,000
29/08/2018 9,900 0.00 ■■ 0.00 9,900 10,000 9,300 4,100 40,590,000
28/08/2018 9,900 0.30 ▲ 3.03 10,200 9,900 9,900 200 1,980,000
27/08/2018 9,600 -0.60 ▼ -6.25 10,200 9,900 9,200 3,800 36,480,000
24/08/2018 10,200 0.50 ▲ 4.90 9,700 10,200 9,600 48,900 498,780,000
23/08/2018 9,700 -0.10 ▼ -1.03 9,800 9,700 9,300 2,900 28,130,000
22/08/2018 9,800 0.00 ■■ 0.00 9,800 9,800 8,900 5,200 50,960,000
21/08/2018 9,800 -0.20 ▼ -2.04 10,000 9,800 9,400 7,000 68,600,000
20/08/2018 10,000 -0.30 ▼ -3.00 10,300 10,000 10,000 2,000 20,000,000
17/08/2018 10,300 -10.30 ▼ -100.00 10,300 0 0 0 0
16/08/2018 10,300 0.50 ▲ 4.85 9,800 10,300 9,600 200 2,060,000
15/08/2018 9,800 -0.10 ▼ -1.02 9,900 9,800 9,800 6,400 62,720,000
14/08/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
13/08/2018 9,900 -0.10 ▼ -1.01 10,000 10,000 9,900 4,600 45,540,000
10/08/2018 10,000 -1.10 ▼ -11.00 11,100 10,200 10,000 34,600 346,000,000
09/08/2018 11,100 -0.10 ▼ -0.90 11,200 11,100 11,100 900 9,990,000
08/08/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
07/08/2018 11,200 -0.10 ▼ -0.89 11,300 11,200 10,200 4,700 52,640,000
06/08/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 200 2,260,000
03/08/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 2,800 31,640,000
02/08/2018 11,300 -11.30 ▼ -100.00 11,300 0 0 0 0
01/08/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 200 2,260,000
31/07/2018 11,300 0.00 ■■ 0.00 11,300 11,300 10,200 1,500 16,950,000
30/07/2018 11,300 0.80 ▲ 7.08 10,500 11,400 11,300 1,000 11,300,000
27/07/2018 10,500 -1.00 ▼ -9.52 11,500 11,800 10,500 300 3,150,000
26/07/2018 11,500 0.30 ▲ 2.61 11,200 11,500 10,500 2,600 29,900,000
25/07/2018 11,200 -0.40 ▼ -3.57 11,600 12,600 10,500 30,300 339,360,000
24/07/2018 11,600 -1.20 ▼ -10.34 12,800 14,000 11,600 6,000 69,600,000
23/07/2018 12,800 -12.80 ▼ -100.00 12,800 0 0 0 0
20/07/2018 12,800 -0.10 ▼ -0.78 12,900 12,800 11,700 1,800 23,040,000
19/07/2018 12,900 1.10 ▲ 8.53 11,800 12,900 12,900 100 1,290,000
18/07/2018 11,800 1.00 ▲ 8.47 10,800 11,800 10,900 1,500 17,700,000
17/07/2018 10,800 0.40 ▲ 3.70 10,400 10,900 10,400 13,200 142,560,000
16/07/2018 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
13/07/2018 10,400 0.00 ■■ 0.00 10,400 10,500 10,100 3,000 31,200,000
12/07/2018 10,400 0.20 ▲ 1.92 10,200 10,600 10,400 1,800 18,720,000
11/07/2018 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 2,500 25,500,000
10/07/2018 10,200 0.00 ■■ 0.00 10,200 10,800 10,200 54,200 552,840,000
09/07/2018 10,200 -0.90 ▼ -8.82 11,100 10,800 10,200 28,300 288,660,000
06/07/2018 11,100 -0.50 ▼ -4.50 11,600 11,100 10,500 21,900 243,090,000
05/07/2018 11,600 -0.20 ▼ -1.72 11,800 12,400 10,700 3,200 37,120,000
04/07/2018 11,800 0.70 ▲ 5.93 11,100 11,900 10,100 6,600 77,880,000
03/07/2018 11,100 -1.10 ▼ -9.91 12,200 11,800 11,100 2,200 24,420,000
02/07/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 3,800 46,360,000
29/06/2018 12,200 -0.70 ▼ -5.74 12,900 12,800 12,100 4,500 54,900,000
28/06/2018 12,900 -0.20 ▼ -1.55 13,100 12,900 12,200 1,500 19,350,000
27/06/2018 13,100 0.20 ▲ 1.53 12,900 13,100 13,100 100 1,310,000
26/06/2018 12,900 -0.20 ▼ -1.55 13,100 13,000 12,100 25,500 328,950,000
25/06/2018 13,100 -0.10 ▼ -0.76 13,200 13,900 12,300 3,000 39,300,000
22/06/2018 13,200 -0.20 ▼ -1.52 13,400 13,400 13,200 2,600 34,320,000
21/06/2018 13,400 -0.50 ▼ -3.73 13,900 13,600 12,800 900 12,060,000
20/06/2018 13,900 0.60 ▲ 4.32 13,300 14,400 12,100 6,700 93,130,000
19/06/2018 13,300 -1.40 ▼ -10.53 14,700 14,000 13,300 36,100 480,130,000
18/06/2018 14,700 0.70 ▲ 4.76 14,000 14,900 14,000 400 5,880,000
15/06/2018 14,000 0.10 ▲ 0.71 13,900 14,000 13,000 9,700 135,800,000
14/06/2018 13,900 -0.40 ▼ -2.88 14,300 13,900 13,900 300 4,170,000
13/06/2018 14,300 -0.60 ▼ -4.20 14,900 14,300 13,500 3,600 51,480,000
12/06/2018 14,900 0.50 ▲ 3.36 14,400 15,400 13,200 12,000 178,800,000
11/06/2018 14,400 0.00 ■■ 0.00 14,400 15,400 14,400 200 2,880,000
08/06/2018 14,400 0.00 ■■ 0.00 14,400 15,400 13,500 8,300 119,520,000
07/06/2018 14,400 0.00 ■■ 0.00 14,400 14,400 13,800 8,800 126,720,000
06/06/2018 14,400 -0.10 ▼ -0.69 14,500 14,400 14,000 8,600 123,840,000
05/06/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,100 1,600 23,200,000
04/06/2018 14,500 -0.80 ▼ -5.52 15,300 14,800 13,800 24,800 359,600,000
01/06/2018 15,300 -0.10 ▼ -0.65 15,400 15,300 14,800 3,200 48,960,000
31/05/2018 15,400 0.70 ▲ 4.55 14,700 15,700 14,900 500 7,700,000
30/05/2018 14,700 -1.20 ▼ -8.16 15,900 15,700 14,700 12,300 180,810,000
29/05/2018 15,900 0.40 ▲ 2.52 15,500 15,900 14,700 10,600 168,540,000
28/05/2018 15,500 -0.40 ▼ -2.58 15,900 15,900 14,400 27,100 420,050,000
25/05/2018 15,900 0.00 ■■ 0.00 15,900 17,000 15,900 21,900 348,210,000
24/05/2018 17,400 0.00 ■■ 0.00 17,400 18,800 16,200 50,700 882,180,000
23/05/2018 17,400 0.40 ▲ 2.30 17,000 17,400 16,300 19,300 335,820,000
22/05/2018 17,000 0.10 ▲ 0.59 16,900 17,000 16,000 73,500 1,249,500,000
21/05/2018 16,900 0.10 ▲ 0.59 16,800 17,500 16,000 29,000 490,100,000
18/05/2018 16,800 0.10 ▲ 0.60 16,700 18,300 16,700 2,100 35,280,000
17/05/2018 16,700 0.10 ▲ 0.60 16,600 16,700 15,900 61,100 1,020,370,000
16/05/2018 16,600 0.00 ■■ 0.00 16,600 17,200 15,900 94,600 1,570,360,000
15/05/2018 16,600 0.50 ▲ 3.01 16,100 17,000 16,200 47,100 781,860,000
14/05/2018 16,100 -0.30 ▼ -1.86 16,400 17,500 15,700 31,100 500,710,000
11/05/2018 16,400 -0.30 ▼ -1.83 16,700 17,400 15,900 81,300 1,333,320,000
10/05/2018 16,700 0.00 ■■ 0.00 16,700 17,500 16,600 2,700 45,090,000
09/05/2018 16,700 -0.20 ▼ -1.20 16,900 17,500 16,500 1,700 28,390,000
08/05/2018 16,900 0.00 ■■ 0.00 16,900 16,900 15,500 44,100 745,290,000
07/05/2018 16,900 0.00 ■■ 0.00 16,900 16,900 15,300 35,800 605,020,000
04/05/2018 16,900 1.20 ▲ 7.10 15,700 16,900 15,600 300 5,070,000
03/05/2018 15,700 -0.20 ▼ -1.27 15,900 15,800 14,400 6,400 100,480,000
02/05/2018 15,900 -0.10 ▼ -0.63 16,000 17,600 14,500 7,700 122,430,000
27/04/2018 16,000 -0.80 ▼ -5.00 16,800 16,800 15,200 17,500 280,000,000
26/04/2018 16,800 0.10 ▲ 0.60 16,700 17,900 15,100 300 5,040,000
24/04/2018 16,700 1.10 ▲ 6.59 15,600 17,000 14,100 38,700 646,290,000
23/04/2018 15,600 -0.20 ▼ -1.28 15,800 17,300 14,800 25,800 402,480,000
20/04/2018 15,800 0.00 ■■ 0.00 15,800 15,800 14,500 1,000 15,800,000
19/04/2018 15,800 0.80 ▲ 5.06 15,000 16,500 13,500 26,200 413,960,000
18/04/2018 15,000 -0.30 ▼ -2.00 15,300 16,400 13,800 110,400 1,656,000,000
13/04/2018 16,800 -0.20 ▼ -1.19 17,000 17,900 15,600 2,900 48,720,000
12/04/2018 17,000 0.30 ▲ 1.76 16,700 17,800 16,500 3,400 57,800,000
11/04/2018 16,700 -0.30 ▼ -1.80 17,000 18,400 15,500 22,000 367,400,000
10/04/2018 17,000 -1.00 ▼ -5.88 18,000 17,900 16,200 4,600 78,200,000
09/04/2018 18,000 0.10 ▲ 0.56 17,900 19,600 18,000 300 5,400,000
06/04/2018 17,900 -0.10 ▼ -0.56 18,000 18,500 16,700 19,700 352,630,000
05/04/2018 18,000 1.10 ▲ 6.11 16,900 18,500 15,600 20,300 365,400,000
04/04/2018 16,900 -0.10 ▼ -0.59 17,000 17,000 16,900 4,400 74,360,000
03/04/2018 17,000 -0.40 ▼ -2.35 17,400 17,000 16,800 4,000 68,000,000
02/04/2018 17,400 0.50 ▲ 2.87 16,900 17,500 16,900 14,900 259,260,000
30/03/2018 16,900 0.00 ■■ 0.00 16,900 17,500 16,200 1,500 25,350,000
29/03/2018 16,900 -0.70 ▼ -4.14 17,600 17,000 16,000 7,300 123,370,000
28/03/2018 17,600 0.90 ▲ 5.11 16,700 17,600 17,600 100 1,760,000
27/03/2018 16,700 -0.70 ▼ -4.19 17,400 16,900 15,800 7,400 123,580,000
26/03/2018 17,400 -0.10 ▼ -0.57 17,500 17,400 15,800 80,600 1,402,440,000
23/03/2018 17,500 0.00 ■■ 0.00 17,500 17,500 16,200 15,400 269,500,000
22/03/2018 17,500 0.70 ▲ 4.00 16,800 17,900 16,900 13,800 241,500,000
21/03/2018 16,800 0.00 ■■ 0.00 16,800 18,000 16,800 42,800 719,040,000
20/03/2018 16,800 -0.30 ▼ -1.79 17,100 18,500 16,800 43,000 722,400,000
19/03/2018 17,100 -0.70 ▼ -4.09 17,800 17,900 17,000 15,300 261,630,000
16/03/2018 17,800 -0.10 ▼ -0.56 17,900 18,000 17,200 35,100 624,780,000
15/03/2018 17,900 0.40 ▲ 2.23 17,500 18,000 17,900 5,100 91,290,000
14/03/2018 17,500 0.50 ▲ 2.86 17,000 18,000 16,000 36,400 637,000,000
13/03/2018 17,000 -1.40 ▼ -8.24 18,400 18,900 16,600 17,400 295,800,000
12/03/2018 18,400 -0.70 ▼ -3.80 19,100 19,900 18,200 11,400 209,760,000
09/03/2018 19,100 -19.10 ▼ -100.00 19,100 0 0 0 0
08/03/2018 19,100 -0.10 ▼ -0.52 19,200 19,900 18,900 11,500 219,650,000
07/03/2018 19,200 0.00 ■■ 0.00 19,200 20,000 17,500 1,100 21,120,000
06/03/2018 19,200 0.20 ▲ 1.04 19,000 19,500 19,000 1,700 32,640,000
05/03/2018 19,000 -0.50 ▼ -2.63 19,500 19,000 19,000 1,300 24,700,000
02/03/2018 19,500 -0.10 ▼ -0.51 19,600 20,500 18,600 24,900 485,550,000
01/03/2018 19,600 -0.30 ▼ -1.53 19,900 19,800 18,500 55,900 1,095,640,000
28/02/2018 19,900 0.10 ▲ 0.50 19,800 21,000 19,700 41,000 815,900,000
27/02/2018 19,800 -1.20 ▼ -6.06 21,000 21,900 19,500 44,500 881,100,000
26/02/2018 21,000 1.90 ▲ 9.05 19,100 21,000 20,000 237,500 4,987,500,000
23/02/2018 19,100 1.70 ▲ 8.90 17,400 19,100 18,900 36,400 695,240,000
22/02/2018 17,400 1.50 ▲ 8.62 15,900 17,400 15,900 68,800 1,197,120,000
21/02/2018 15,900 1.40 ▲ 8.81 14,500 15,900 15,100 34,500 548,550,000
13/02/2018 14,500 0.50 ▲ 3.45 14,000 14,500 13,000 6,100 88,450,000
12/02/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 13,200 184,800,000
09/02/2018 14,000 0.00 ■■ 0.00 14,000 14,000 12,600 60,200 842,800,000
08/02/2018 14,000 -0.30 ▼ -2.14 14,300 14,400 14,000 33,400 467,600,000
07/02/2018 14,300 -0.10 ▼ -0.70 14,400 14,600 14,000 58,300 833,690,000
06/02/2018 14,400 -1.60 ▼ -11.11 16,000 15,500 14,400 56,000 806,400,000
05/02/2018 16,000 0.00 ■■ 0.00 16,000 16,500 15,000 38,300 612,800,000
02/02/2018 16,000 0.20 ▲ 1.25 15,800 16,200 15,400 62,700 1,003,200,000
01/02/2018 15,800 -1.70 ▼ -10.76 17,500 17,500 15,800 87,100 1,376,180,000
31/01/2018 17,500 -0.20 ▼ -1.14 17,700 17,900 17,000 29,400 514,500,000
30/01/2018 17,700 -0.20 ▼ -1.13 17,900 17,900 17,400 18,900 334,530,000
29/01/2018 17,900 -0.30 ▼ -1.68 18,200 18,300 17,300 87,100 1,559,090,000
26/01/2018 18,200 -0.10 ▼ -0.55 18,300 18,300 18,200 10,500 191,100,000
25/01/2018 18,300 0.00 ■■ 0.00 18,300 18,800 17,500 163,100 2,984,730,000
24/01/2018 18,300 0.00 ■■ 0.00 18,300 18,500 18,000 20,500 375,150,000
23/01/2018 18,300 0.00 ■■ 0.00 18,300 18,300 17,500 31,000 567,300,000
22/01/2018 18,300 0.30 ▲ 1.64 18,000 18,300 17,200 262,600 4,805,580,000
19/01/2018 18,000 0.00 ■■ 0.00 18,000 19,000 17,500 131,300 2,363,400,000
18/01/2018 18,000 0.10 ▲ 0.56 17,900 18,000 17,700 145,300 2,615,400,000
17/01/2018 17,900 -0.10 ▼ -0.56 18,000 18,500 17,700 281,200 5,033,480,000
16/01/2018 18,000 -0.20 ▼ -1.11 18,200 18,900 17,600 23,200 417,600,000
15/01/2018 18,200 -0.80 ▼ -4.40 19,000 19,000 18,000 1,300 23,660,000
12/01/2018 19,000 0.50 ▲ 2.63 18,500 19,400 18,000 20,700 393,300,000
11/01/2018 18,500 0.90 ▲ 4.86 17,600 18,500 17,400 587,900 10,876,150,000
10/01/2018 17,600 0.70 ▲ 3.98 16,900 17,900 17,000 11,200 197,120,000
09/01/2018 16,900 0.00 ■■ 0.00 16,900 17,000 16,900 58,700 992,030,000
08/01/2018 16,900 -0.10 ▼ -0.59 17,000 17,000 16,800 11,700 197,730,000
05/01/2018 17,000 0.00 ■■ 0.00 17,000 17,200 16,700 57,800 982,600,000
04/01/2018 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 47,600 809,200,000
03/01/2018 17,000 -0.30 ▼ -1.76 17,300 17,100 16,800 19,300 328,100,000
02/01/2018 17,300 0.00 ■■ 0.00 17,300 17,400 17,000 8,100 140,130,000
29/12/2017 17,300 0.30 ▲ 1.73 17,000 17,300 16,900 9,900 171,270,000
28/12/2017 17,000 0.00 ■■ 0.00 17,000 17,500 17,000 31,400 533,800,000
27/12/2017 17,000 0.00 ■■ 0.00 17,000 17,200 16,800 21,300 362,100,000
26/12/2017 17,000 -0.20 ▼ -1.18 17,200 17,200 17,000 16,300 277,100,000
25/12/2017 17,200 0.00 ■■ 0.00 17,200 17,500 16,800 27,400 471,280,000
22/12/2017 17,200 -0.30 ▼ -1.74 17,500 17,600 17,200 25,100 431,720,000
21/12/2017 17,500 0.10 ▲ 0.57 17,400 17,900 17,500 1,100 19,250,000
20/12/2017 17,400 -0.60 ▼ -3.45 18,000 17,600 17,400 11,500 200,100,000
19/12/2017 17,600 -0.40 ▼ -2.27 18,000 17,600 17,600 100 1,760,000
18/12/2017 18,000 -0.30 ▼ -1.67 18,300 18,000 18,000 6,000 108,000,000
15/12/2017 18,000 -0.30 ▼ -1.67 18,300 18,300 18,000 2,100 37,800,000
14/12/2017 17,000 -1.00 ▼ -5.88 18,000 17,000 17,000 900 15,300,000
13/12/2017 16,300 -1.60 ▼ -9.82 17,900 16,300 16,300 2,500 40,750,000
12/12/2017 17,900 0.10 ▲ 0.56 17,800 17,900 17,900 1,000 17,900,000
11/12/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 3,000 53,400,000
08/12/2017 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 300 5,400,000
07/12/2017 18,000 0.10 ▲ 0.56 17,900 18,100 17,900 47,600 856,800,000
05/12/2017 18,400 0.00 ■■ 0.00 18,300 18,500 18,300 17,500 322,000,000
04/12/2017 18,400 0.20 ▲ 1.10 19,500 19,500 18,200 89,534 1,647,425,600
01/12/2017 18,200 0.00 ■■ 0.00 18,200 18,300 18,200 24,746 450,377,200
30/11/2017 18,200 0.10 ▲ 0.55 18,800 18,800 18,100 56,957 1,036,617,400
29/11/2017 18,100 -0.10 ▼ -0.55 18,100 18,400 18,100 79,818 1,444,705,800
28/11/2017 18,200 -0.40 ▼ -2.15 18,100 18,600 18,100 58,420 1,063,244,000
27/11/2017 18,600 0.40 ▲ 2.20 19,500 19,500 18,300 27,307 507,910,200
24/11/2017 18,200 -0.20 ▼ -1.09 18,500 18,500 18,200 25,400 462,280,000
23/11/2017 18,400 -0.10 ▼ -0.54 18,400 18,600 18,400 27,400 504,160,000
22/11/2017 18,500 -0.40 ▼ -2.12 18,800 18,900 17,200 84,821 1,569,188,500
21/11/2017 18,900 -0.20 ▼ -1.05 19,700 19,700 18,800 62,500 1,181,250,000
20/11/2017 19,100 -0.30 ▼ -1.55 18,800 19,300 18,800 20,600 393,460,000
17/11/2017 19,400 0.20 ▲ 1.04 19,000 19,400 19,000 6,400 124,160,000
16/11/2017 19,200 -0.10 ▼ -0.52 19,100 19,600 19,100 40,400 775,680,000
15/11/2017 19,300 -0.20 ▼ -1.03 19,000 19,600 19,000 208,085 4,016,040,500
14/11/2017 19,500 0.00 ■■ 0.00 19,400 19,700 19,400 20,600 401,700,000
13/11/2017 19,500 0.00 ■■ 0.00 19,500 19,700 19,500 47,200 920,400,000
10/11/2017 19,500 -0.40 ▼ -2.01 19,500 19,900 19,500 14,100 274,950,000
09/11/2017 19,900 0.50 ▲ 2.58 20,000 20,000 19,400 8,200 163,180,000
08/11/2017 19,400 0.00 ■■ 0.00 20,500 20,500 19,400 2,900 56,260,000
07/11/2017 19,400 0.50 ▲ 2.65 19,500 19,600 18,900 45,300 878,820,000
06/11/2017 18,900 0.50 ▲ 2.72 18,500 18,900 18,500 72,075 1,362,217,500
03/11/2017 18,400 0.20 ▲ 1.10 18,400 19,100 18,300 177,910 3,273,544,000
02/11/2017 18,200 -0.40 ▼ -2.15 18,500 18,800 18,200 116,900 2,127,580,000
01/11/2017 18,600 -0.20 ▼ -1.06 18,500 19,000 18,400 36,400 677,040,000
31/10/2017 18,800 0.50 ▲ 2.73 18,300 18,900 18,300 45,900 862,920,000
30/10/2017 18,300 0.00 ■■ 0.00 18,500 19,000 18,300 38,700 708,210,000
27/10/2017 18,300 -0.10 ▼ -0.54 18,400 18,900 18,300 17,400 318,420,000
26/10/2017 18,400 -0.20 ▼ -1.08 18,500 18,700 18,400 26,200 482,080,000
25/10/2017 18,600 -0.20 ▼ -1.06 18,800 18,800 18,400 5,800 107,880,000
24/10/2017 18,800 0.30 ▲ 1.62 18,400 19,500 18,400 17,700 332,760,000
23/10/2017 18,500 -0.60 ▼ -3.14 19,500 19,700 18,500 79,620 1,472,970,000
20/10/2017 19,100 -0.30 ▼ -1.55 19,600 19,600 19,100 22,614 431,927,400
19/10/2017 19,400 -0.30 ▼ -1.52 17,800 20,000 17,800 41,100 797,340,000
18/10/2017 19,700 0.10 ▲ 0.51 19,000 20,000 19,000 65,100 1,282,470,000
17/10/2017 19,600 0.60 ▲ 3.16 19,300 20,000 19,200 29,900 586,040,000
16/10/2017 19,000 0.20 ▲ 1.06 18,900 19,100 18,800 33,200 630,800,000
13/10/2017 18,800 0.00 ■■ 0.00 18,400 19,400 18,300 15,500 291,400,000
12/10/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,000 40,100 753,880,000
11/10/2017 18,800 0.20 ▲ 1.08 18,700 19,000 18,500 20,300 381,640,000
10/10/2017 18,600 0.30 ▲ 1.64 18,400 18,600 18,400 55,000 1,023,000,000
09/10/2017 18,300 -0.30 ▼ -1.61 18,500 18,500 18,100 55,000 1,006,500,000
06/10/2017 18,600 -0.50 ▼ -2.62 18,600 19,100 18,600 33,200 617,520,000
05/10/2017 19,100 0.00 ■■ 0.00 18,700 19,500 18,700 12,400 236,840,000
04/10/2017 19,100 0.50 ▲ 2.69 18,600 20,200 18,600 67,800 1,294,980,000
03/10/2017 18,600 0.50 ▲ 2.76 18,000 18,600 18,000 26,014 483,860,400
02/10/2017 18,100 0.30 ▲ 1.69 17,100 18,500 17,000 68,662 1,242,782,200
29/09/2017 17,800 -0.30 ▼ -1.66 17,000 18,600 17,000 23,900 425,420,000
28/09/2017 18,100 -1.10 ▼ -5.73 18,000 19,000 18,000 42,097 761,955,700
27/09/2017 19,200 -0.40 ▼ -2.04 19,400 19,600 19,200 34,300 658,560,000
26/09/2017 19,600 0.10 ▲ 0.51 19,500 19,700 19,100 32,568 638,332,800
25/09/2017 19,500 -0.60 ▼ -2.99 20,500 20,500 19,200 32,700 637,650,000
22/09/2017 20,100 -0.20 ▼ -0.99 20,000 20,100 19,500 83,947 1,687,334,700
21/09/2017 20,300 -1.20 ▼ -5.58 21,100 21,300 19,600 154,000 3,126,200,000
20/09/2017 21,500 -0.30 ▼ -1.38 21,300 22,300 21,000 164,831 3,543,866,500
19/09/2017 21,800 -1.10 ▼ -4.80 22,500 22,500 21,000 157,700 3,437,860,000
18/09/2017 22,900 -0.70 ▼ -2.97 23,000 23,000 22,400 73,150 1,675,135,000
15/09/2017 23,600 -0.30 ▼ -1.26 23,700 23,800 23,500 28,900 682,040,000
14/09/2017 23,900 0.00 ■■ 0.00 23,700 23,900 23,700 50,400 1,204,560,000
13/09/2017 23,900 0.10 ▲ 0.42 23,700 23,900 23,700 63,957 1,528,572,300
12/09/2017 23,800 0.20 ▲ 0.85 21,300 24,000 21,300 88,493 2,106,133,400
11/09/2017 23,600 -0.20 ▼ -0.84 23,900 23,900 23,600 45,070 1,063,652,000
08/09/2017 23,800 0.10 ▲ 0.42 23,700 24,000 23,700 38,907 925,986,600
07/09/2017 23,700 0.10 ▲ 0.42 23,500 23,900 23,500 58,075 1,376,377,500
06/09/2017 23,600 -0.20 ▼ -0.84 23,700 24,100 23,600 85,887 2,026,933,200
05/09/2017 23,800 -0.20 ▼ -0.83 23,800 24,000 23,800 35,437 843,400,600
01/09/2017 24,000 0.00 ■■ 0.00 23,900 24,000 23,800 39,400 945,600,000
31/08/2017 24,000 0.00 ■■ 0.00 24,000 24,300 24,000 82,400 1,977,600,000
30/08/2017 24,000 -0.10 ▼ -0.41 24,100 24,100 23,800 48,900 1,173,600,000
29/08/2017 24,100 0.00 ■■ 0.00 24,000 24,500 23,900 71,700 1,727,970,000
28/08/2017 24,100 -0.20 ▼ -0.82 24,000 24,300 24,000 18,400 443,440,000
25/08/2017 24,300 -0.60 ▼ -2.41 24,100 25,000 24,100 5,900 143,370,000
24/08/2017 24,900 -0.10 ▼ -0.40 25,000 25,400 24,000 119,600 2,978,040,000
23/08/2017 25,000 0.00 ■■ 0.00 25,100 25,100 24,600 56,308 1,407,700,000
22/08/2017 25,000 -0.50 ▼ -1.96 25,500 25,900 25,000 95,950 2,398,750,000
21/08/2017 25,500 -0.50 ▼ -1.92 25,500 26,000 25,500 8,300 211,650,000
18/08/2017 26,000 0.00 ■■ 0.00 26,000 26,300 25,000 54,132 1,407,432,000
17/08/2017 26,000 -0.80 ▼ -2.99 26,300 26,700 26,000 77,910 2,025,660,000
16/08/2017 26,800 -0.30 ▼ -1.11 27,000 27,100 26,500 102,170 2,738,156,000
15/08/2017 27,100 -0.40 ▼ -1.45 27,800 28,400 27,000 73,673 1,996,538,300
14/08/2017 27,500 0.20 ▲ 0.73 28,500 28,500 27,100 40,820 1,122,550,000
11/08/2017 27,300 1.10 ▲ 4.20 26,200 28,300 26,200 113,065 3,086,674,500
10/08/2017 26,200 1.20 ▲ 4.80 25,000 26,700 25,000 130,418 3,416,951,600
09/08/2017 25,000 0.00 ■■ 0.00 24,700 25,000 24,500 176,397 4,409,925,000
08/08/2017 25,000 -0.20 ▼ -0.79 25,200 25,200 24,600 84,508 2,112,700,000
07/08/2017 25,200 0.20 ▲ 0.80 26,500 26,500 25,000 147,536 3,717,907,200
04/08/2017 25,000 2.20 ▲ 9.65 23,500 25,000 23,500 277,300 6,932,500,000
03/08/2017 22,800 -0.90 ▼ -3.80 23,800 24,900 21,500 732,169 16,693,453,200
02/08/2017 23,700 -0.30 ▼ -1.25 24,500 24,500 23,600 36,125 856,162,500
01/08/2017 24,000 0.50 ▲ 2.13 23,800 24,400 23,500 75,200 1,804,800,000
31/07/2017 23,500 0.10 ▲ 0.43 23,100 23,500 23,000 56,262 1,322,157,000
28/07/2017 23,400 -0.20 ▼ -0.85 23,600 23,600 23,300 15,450 361,530,000
27/07/2017 23,600 -0.20 ▼ -0.84 23,700 23,800 23,600 1,700 40,120,000
26/07/2017 23,800 0.90 ▲ 3.93 23,000 24,000 23,000 35,200 837,760,000
25/07/2017 22,900 -0.10 ▼ -0.43 20,700 23,000 20,700 34,287 785,172,300
24/07/2017 23,000 -0.60 ▼ -2.54 23,200 23,200 23,000 38,900 894,700,000
21/07/2017 23,600 -0.40 ▼ -1.67 21,600 23,700 21,600 25,356 598,401,600
20/07/2017 24,000 -0.50 ▼ -2.04 24,300 24,400 23,600 81,100 1,946,400,000
19/07/2017 24,500 0.20 ▲ 0.82 24,300 24,700 24,200 44,900 1,100,050,000
18/07/2017 24,300 -0.20 ▼ -0.82 24,200 24,300 24,100 42,900 1,042,470,000
17/07/2017 24,500 0.00 ■■ 0.00 24,500 24,600 24,000 21,001 514,524,500
14/07/2017 24,500 0.90 ▲ 3.81 23,700 25,000 23,600 129,878 3,182,011,000
13/07/2017 23,600 0.10 ▲ 0.43 23,900 23,900 23,600 41,700 984,120,000
12/07/2017 23,500 0.10 ▲ 0.43 23,400 23,600 23,400 46,500 1,092,750,000
11/07/2017 23,400 -0.20 ▼ -0.85 23,700 23,700 23,400 65,600 1,535,040,000
10/07/2017 23,600 -0.10 ▼ -0.42 23,700 23,700 23,400 34,225 807,710,000
07/07/2017 23,700 0.20 ▲ 0.85 23,500 24,000 23,400 89,734 2,126,695,800
06/07/2017 23,500 0.00 ■■ 0.00 23,500 23,600 23,100 77,762 1,827,407,000
05/07/2017 23,500 -0.10 ▼ -0.42 23,600 23,600 23,000 65,175 1,531,612,500
04/07/2017 23,600 -0.30 ▼ -1.26 23,900 23,900 23,500 62,268 1,469,524,800
03/07/2017 23,900 -0.40 ▼ -1.65 24,300 24,300 23,700 47,410 1,133,099,000
30/06/2017 24,300 0.90 ▲ 3.85 23,400 24,900 23,400 121,344 2,948,659,200
29/06/2017 23,400 0.80 ▲ 3.54 22,600 23,400 22,600 74,155 1,735,227,000
28/06/2017 22,600 0.00 ■■ 0.00 21,500 22,600 21,500 51,000 1,152,600,000
27/06/2017 22,600 0.00 ■■ 0.00 22,600 22,600 22,400 50,600 1,143,560,000
26/06/2017 22,600 0.00 ■■ 0.00 22,800 22,800 22,600 8,200 185,320,000
23/06/2017 22,600 0.00 ■■ 0.00 24,800 24,800 22,500 20,848 471,164,800
22/06/2017 22,600 0.00 ■■ 0.00 22,600 22,800 22,500 55,802 1,261,125,200
21/06/2017 22,600 0.00 ■■ 0.00 20,600 22,700 20,600 49,000 1,107,400,000
20/06/2017 22,600 -0.10 ▼ -0.44 22,100 22,600 22,000 52,430 1,184,918,000
19/06/2017 22,700 -0.10 ▼ -0.44 22,800 22,900 22,600 81,200 1,843,240,000
16/06/2017 22,800 0.00 ■■ 0.00 22,700 22,800 22,700 11,700 266,760,000
15/06/2017 22,800 0.10 ▲ 0.44 23,000 23,000 22,700 25,300 576,840,000
14/06/2017 22,700 0.10 ▲ 0.44 22,600 22,800 22,600 27,500 624,250,000
13/06/2017 22,600 -0.10 ▼ -0.44 22,900 22,900 22,600 29,050 656,530,000
09/06/2017 23,000 0.10 ▲ 0.44 22,900 23,100 22,600 60,930 1,401,390,000
08/06/2017 22,900 -0.10 ▼ -0.43 23,000 23,000 22,600 17,300 396,170,000
07/06/2017 23,000 0.00 ■■ 0.00 22,600 23,000 22,600 20,600 473,800,000
06/06/2017 23,000 0.00 ■■ 0.00 22,700 23,000 22,600 15,700 361,100,000
05/06/2017 23,000 0.00 ■■ 0.00 22,700 23,000 22,700 2,000 46,000,000
02/06/2017 23,000 0.30 ▲ 1.32 22,700 23,000 22,700 10,605 243,915,000
01/06/2017 22,700 0.10 ▲ 0.44 22,600 23,300 22,600 13,500 306,450,000
31/05/2017 22,600 -0.30 ▼ -1.31 22,800 22,800 22,600 14,500 327,700,000
30/05/2017 22,900 -0.50 ▼ -2.14 22,600 22,900 22,600 3,600 82,440,000
29/05/2017 23,400 0.70 ▲ 3.08 22,500 23,400 22,500 19,100 446,940,000
26/05/2017 22,700 -0.70 ▼ -2.99 23,300 23,300 22,700 20,200 458,540,000
25/05/2017 23,400 0.00 ■■ 0.00 23,000 23,400 23,000 900 21,060,000
24/05/2017 23,400 0.20 ▲ 0.86 22,800 23,500 22,500 1,000 23,400,000
23/05/2017 23,200 -0.20 ▼ -0.85 23,200 23,200 23,100 7,377 171,146,400
22/05/2017 23,400 -0.30 ▼ -1.27 23,500 23,500 23,200 29,100 680,940,000
19/05/2017 23,700 0.70 ▲ 3.04 22,900 23,800 22,700 62,750 1,487,175,000
18/05/2017 23,000 -0.40 ▼ -1.71 23,400 23,500 23,000 11,070 254,610,000
17/05/2017 23,400 0.10 ▲ 0.43 23,300 23,500 23,300 21,968 514,051,200
16/05/2017 23,300 -0.30 ▼ -1.27 23,500 23,500 23,200 46,700 1,088,110,000
15/05/2017 23,600 -0.10 ▼ -0.42 23,700 23,700 23,500 22,012 519,483,200
09/05/2017 23,700 -0.10 ▼ -0.42 23,800 23,800 23,500 25,923 614,375,100
08/05/2017 23,800 0.50 ▲ 2.15 23,400 23,800 23,000 46,687 1,111,150,600
05/05/2017 23,300 0.00 ■■ 0.00 23,100 23,300 23,100 32,339 753,498,700
04/05/2017 23,300 0.00 ■■ 0.00 23,300 23,300 22,800 45,450 1,058,985,000
03/05/2017 23,300 0.00 ■■ 0.00 23,400 23,400 23,000 15,710 366,043,000
28/04/2017 23,300 -0.10 ▼ -0.43 23,200 23,500 22,900 38,825 904,622,500
27/04/2017 23,400 -0.20 ▼ -0.85 23,200 23,400 23,100 23,308 545,407,200
26/04/2017 23,600 0.30 ▲ 1.29 23,000 23,700 23,000 45,100 1,064,360,000
25/04/2017 23,300 0.30 ▲ 1.30 23,300 23,500 23,000 18,612 433,659,600
24/04/2017 23,000 0.50 ▲ 2.22 22,500 23,900 22,200 102,380 2,354,740,000
21/04/2017 22,500 -0.10 ▼ -0.44 22,400 22,500 22,300 6,375 143,437,500
20/04/2017 22,600 0.00 ■■ 0.00 22,500 22,600 22,200 18,432 416,563,200
19/04/2017 22,600 0.10 ▲ 0.44 23,500 23,500 21,900 28,987 655,106,200
18/04/2017 22,500 0.20 ▲ 0.90 22,400 22,500 22,100 9,298 209,205,000
17/04/2017 22,300 0.10 ▲ 0.45 22,200 22,400 22,000 21,540 480,342,000
14/04/2017 22,200 0.20 ▲ 0.91 21,700 22,200 21,700 1,468 32,589,600
13/04/2017 22,000 -0.90 ▼ -3.93 22,800 22,800 21,500 9,550 210,100,000
12/04/2017 22,900 0.10 ▲ 0.44 22,500 22,900 22,500 8,100 185,490,000
11/04/2017 22,800 -0.10 ▼ -0.44 23,000 23,000 22,600 32,615 743,622,000
10/04/2017 22,900 -0.10 ▼ -0.43 23,000 23,000 22,900 23,360 534,944,000
07/04/2017 23,000 0.10 ▲ 0.44 23,200 23,200 22,500 31,020 713,460,000
05/04/2017 22,900 0.00 ■■ 0.00 22,900 23,000 22,800 28,721 657,710,900
04/04/2017 22,900 0.00 ■■ 0.00 23,000 23,100 22,800 9,564 219,015,600
03/04/2017 22,900 0.10 ▲ 0.44 22,900 23,000 22,700 22,000 503,800,000
31/03/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,700 19,713 449,456,400
30/03/2017 22,800 -0.20 ▼ -0.87 22,800 23,000 22,700 17,966 409,624,800
29/03/2017 23,000 0.30 ▲ 1.32 22,400 23,000 22,400 64,200 1,476,600,000
28/03/2017 22,700 -0.30 ▼ -1.30 22,700 23,100 22,600 12,925 293,397,500
27/03/2017 23,000 0.00 ■■ 0.00 22,800 23,100 22,800 33,100 761,300,000
24/03/2017 23,000 0.10 ▲ 0.44 22,900 23,200 22,600 44,815 1,030,745,000
23/03/2017 22,900 0.30 ▲ 1.33 22,600 22,900 22,400 52,825 1,209,692,500
22/03/2017 22,600 0.00 ■■ 0.00 23,000 23,000 22,200 43,266 977,811,600
21/03/2017 22,600 0.10 ▲ 0.44 22,500 22,600 22,500 29,000 655,400,000
20/03/2017 22,500 0.10 ▲ 0.45 22,400 22,700 22,400 20,143 453,217,500
17/03/2017 22,400 -0.10 ▼ -0.44 22,500 22,600 22,300 118,362 2,651,308,800
16/03/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,300 11,912 268,020,000
15/03/2017 22,500 -0.30 ▼ -1.32 23,000 23,000 22,500 23,503 528,817,500
14/03/2017 22,800 0.30 ▲ 1.33 24,000 24,000 22,000 30,510 695,628,000
13/03/2017 22,500 0.10 ▲ 0.45 23,000 23,000 22,200 15,510 348,975,000
10/03/2017 22,400 0.40 ▲ 1.82 22,000 22,500 22,000 46,210 1,035,104,000
09/03/2017 22,000 -0.60 ▼ -2.65 22,600 22,600 21,900 112,685 2,479,070,000
08/03/2017 22,600 -0.60 ▼ -2.59 22,800 22,800 22,400 33,575 758,795,000
07/03/2017 23,200 -0.20 ▼ -0.85 23,400 23,400 22,900 22,343 518,357,600
06/03/2017 23,400 0.00 ■■ 0.00 21,100 23,500 21,100 56,072 1,312,084,800
03/03/2017 23,400 0.40 ▲ 1.74 23,800 23,800 22,700 7,200 168,480,000
02/03/2017 23,000 0.70 ▲ 3.14 22,900 24,000 22,700 69,175 1,591,025,000
01/03/2017 22,300 0.30 ▲ 1.36 22,300 23,100 21,700 71,057 1,584,571,100
28/02/2017 22,000 1.00 ▲ 4.76 21,800 22,300 21,800 8,072 177,584,000
27/02/2017 21,000 0.50 ▲ 2.44 20,900 21,200 20,200 135,600 2,847,600,000
24/02/2017 20,500 0.60 ▲ 3.02 19,700 20,600 19,700 88,325 1,810,662,500
23/02/2017 19,900 0.00 ■■ 0.00 20,200 20,200 19,800 41,700 829,830,000
22/02/2017 19,900 0.30 ▲ 1.53 19,800 20,000 19,700 35,124 698,967,600
21/02/2017 19,600 -0.80 ▼ -3.92 19,300 20,300 18,400 47,400 929,040,000
20/02/2017 20,400 1.50 ▲ 7.94 18,800 20,400 18,700 57,744 1,177,977,600
17/02/2017 18,900 0.30 ▲ 1.61 18,600 18,900 18,500 126,099 2,383,271,100
16/02/2017 18,600 -0.30 ▼ -1.59 19,000 19,000 18,600 21,800 405,480,000
15/02/2017 18,900 0.10 ▲ 0.53 17,200 19,500 17,200 43,850 828,765,000
14/02/2017 18,800 0.10 ▲ 0.53 18,600 18,900 18,600 56,123 1,055,112,400
13/02/2017 18,700 0.50 ▲ 2.75 18,500 18,800 18,300 26,144 488,892,800
10/02/2017 18,200 0.00 ■■ 0.00 18,700 18,700 18,200 9,455 172,081,000
09/02/2017 18,200 1.00 ▲ 5.81 17,500 18,500 17,400 19,015 346,073,000
08/02/2017 17,200 0.60 ▲ 3.61 17,000 17,500 16,900 18,938 325,733,600
07/02/2017 16,600 0.30 ▲ 1.84 16,500 16,600 16,300 13,687 227,204,200
06/02/2017 16,300 0.00 ■■ 0.00 16,300 16,500 16,300 11,275 183,782,500
03/02/2017 16,300 0.00 ■■ 0.00 16,300 16,600 16,300 7,050 114,915,000
02/02/2017 16,300 -0.10 ▼ -0.61 16,900 16,900 16,300 670 10,921,000
25/01/2017 16,400 -0.20 ▼ -1.20 16,400 16,600 16,300 9,888 162,163,200
24/01/2017 16,600 0.10 ▲ 0.61 16,400 16,600 16,300 20,550 341,130,000
23/01/2017 16,500 0.20 ▲ 1.23 16,300 16,700 16,200 99,438 1,640,727,000
20/01/2017 16,300 -0.10 ▼ -0.61 16,300 16,600 14,800 106,394 1,734,222,200
19/01/2017 16,400 0.00 ■■ 0.00 16,400 16,900 16,400 27,724 454,673,600
18/01/2017 16,400 0.20 ▲ 1.23 16,400 16,400 16,300 8,000 131,200,000
17/01/2017 16,200 -0.10 ▼ -0.61 16,500 16,500 16,200 13,037 211,199,400
16/01/2017 16,300 0.00 ■■ 0.00 16,800 16,800 16,300 17,297 281,941,100
13/01/2017 16,300 0.30 ▲ 1.88 16,000 16,300 16,000 19,200 312,960,000
12/01/2017 16,000 -0.10 ▼ -0.62 16,100 16,300 16,000 7,300 116,800,000
11/01/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,000 22,667 364,938,700
10/01/2017 16,100 -0.10 ▼ -0.62 16,000 16,400 16,000 8,600 138,460,000
09/01/2017 16,200 0.50 ▲ 3.18 17,000 17,000 15,800 22,525 364,905,000
06/01/2017 15,700 0.00 ■■ 0.00 15,700 15,800 15,500 29,650 465,505,000
05/01/2017 15,700 0.10 ▲ 0.64 15,800 15,800 15,600 14,388 225,891,600
04/01/2017 15,600 0.10 ▲ 0.65 15,600 15,800 15,500 17,167 267,805,200
03/01/2017 15,500 -0.10 ▼ -0.64 15,600 15,800 15,500 11,962 185,411,000
30/12/2016 15,600 0.10 ▲ 0.65 15,500 16,100 15,400 40,955 638,898,000
29/12/2016 15,500 -1.50 ▼ -8.82 17,200 17,200 15,500 39,500 612,250,000
28/12/2016 17,000 -0.50 ▼ -2.86 17,600 17,600 17,000 30,200 513,400,000
27/12/2016 17,500 -0.20 ▼ -1.13 17,700 17,700 17,500 17,727 310,222,500
26/12/2016 17,700 -0.30 ▼ -1.67 17,900 18,000 17,700 19,800 350,460,000
23/12/2016 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 18,400 331,200,000
22/12/2016 18,000 -0.10 ▼ -0.55 18,000 18,200 18,000 24,200 435,600,000
21/12/2016 18,100 -0.20 ▼ -1.09 18,900 18,900 17,900 15,300 276,930,000
20/12/2016 18,300 0.00 ■■ 0.00 18,200 18,300 18,200 1,300 23,790,000
19/12/2016 18,300 -0.10 ▼ -0.54 18,200 18,400 18,100 8,300 151,890,000
16/12/2016 18,400 -0.10 ▼ -0.54 18,500 18,600 18,300 25,610 471,224,000
15/12/2016 18,500 0.40 ▲ 2.21 18,000 18,600 17,600 23,450 433,825,000
14/12/2016 18,100 0.10 ▲ 0.56 18,000 18,100 17,600 1,600 28,960,000
13/12/2016 18,000 0.00 ■■ 0.00 17,600 18,000 17,500 3,600 64,800,000
12/12/2016 18,000 -0.40 ▼ -2.17 17,900 18,300 17,700 47,200 849,600,000
09/12/2016 18,400 -0.20 ▼ -1.08 18,600 18,600 18,400 7,200 132,480,000
08/12/2016 18,600 0.00 ■■ 0.00 18,400 18,600 18,400 3,300 61,380,000
07/12/2016 18,600 0.20 ▲ 1.09 18,500 20,100 18,200 10,700 199,020,000
06/12/2016 18,400 -0.10 ▼ -0.54 18,400 18,500 18,400 19,700 362,480,000
05/12/2016 18,500 0.00 ■■ 0.00 18,000 18,600 18,000 22,837 422,484,500
02/12/2016 18,500 0.00 ■■ 0.00 18,500 18,600 18,300 28,813 533,040,500
01/12/2016 18,500 0.00 ■■ 0.00 18,600 18,600 18,400 27,300 505,050,000
30/11/2016 18,500 0.10 ▲ 0.54 18,500 18,500 18,400 17,400 321,900,000
29/11/2016 18,400 -0.10 ▼ -0.54 18,500 18,600 18,400 29,800 548,320,000
28/11/2016 18,500 0.00 ■■ 0.00 18,800 18,800 18,000 17,800 329,300,000
25/11/2016 18,500 0.10 ▲ 0.54 18,400 18,500 18,300 10,400 192,400,000
24/11/2016 18,400 0.10 ▲ 0.55 19,900 19,900 18,200 29,000 533,600,000
23/11/2016 18,300 0.60 ▲ 3.39 18,800 18,800 18,000 13,000 237,900,000
22/11/2016 24,300 0.00 ■■ 0.00 24,700 24,700 24,100 29,800 724,140,000
21/11/2016 24,300 -0.20 ▼ -0.82 25,500 25,500 24,300 18,750 455,625,000
18/11/2016 24,500 -0.50 ▼ -2.00 25,200 25,200 24,400 41,927 1,027,211,500
17/11/2016 25,000 -0.10 ▼ -0.40 25,100 25,200 25,000 18,800 470,000,000
16/11/2016 25,100 0.10 ▲ 0.40 25,100 25,100 24,700 16,400 411,640,000
15/11/2016 25,000 0.20 ▲ 0.81 25,000 25,100 24,800 46,627 1,165,675,000
14/11/2016 24,800 -0.30 ▼ -1.20 25,100 25,200 24,800 23,700 587,760,000
11/11/2016 25,100 0.00 ■■ 0.00 25,000 25,200 24,900 30,500 765,550,000
10/11/2016 25,100 0.40 ▲ 1.62 25,500 26,000 25,100 30,340 761,534,000
09/11/2016 24,700 -1.00 ▼ -3.89 25,800 25,800 24,700 68,600 1,694,420,000
08/11/2016 25,700 0.10 ▲ 0.39 25,400 25,900 25,400 109,805 2,821,988,500
07/11/2016 25,600 0.10 ▲ 0.39 25,500 25,600 25,100 41,800 1,070,080,000
04/11/2016 25,500 0.10 ▲ 0.39 25,500 25,600 24,900 90,056 2,296,428,000
03/11/2016 25,400 -0.30 ▼ -1.17 25,000 25,500 24,900 70,844 1,799,437,600
02/11/2016 25,700 -0.20 ▼ -0.77 25,900 26,000 25,600 93,850 2,411,945,000
01/11/2016 25,900 1.20 ▲ 4.86 24,900 26,000 24,800 79,300 2,053,870,000
31/10/2016 24,700 0.00 ■■ 0.00 24,600 25,200 24,200 23,600 582,920,000
28/10/2016 24,700 0.10 ▲ 0.41 24,600 24,700 24,300 14,700 363,090,000
27/10/2016 24,600 0.30 ▲ 1.23 24,500 24,700 24,500 5,100 125,460,000
26/10/2016 24,300 -0.40 ▼ -1.62 24,700 24,800 23,500 19,100 464,130,000
25/10/2016 24,700 0.00 ■■ 0.00 24,300 24,900 24,300 14,300 353,210,000
24/10/2016 24,700 0.60 ▲ 2.49 24,500 24,700 24,200 37,900 936,130,000
21/10/2016 24,100 -1.20 ▼ -4.74 25,300 25,300 24,000 61,800 1,489,380,000
20/10/2016 25,300 0.40 ▲ 1.61 23,500 25,400 23,500 20,500 518,650,000
19/10/2016 24,900 1.90 ▲ 8.26 22,400 25,300 22,400 14,800 368,520,000
18/10/2016 23,000 -0.50 ▼ -2.13 21,500 24,000 21,500 27,520 632,960,000
17/10/2016 23,500 -1.30 ▼ -5.24 23,500 24,000 22,800 37,800 888,300,000
14/10/2016 24,800 0.30 ▲ 1.22 24,900 24,900 24,800 3,380 83,824,000
13/10/2016 24,500 1.20 ▲ 5.15 24,900 24,900 23,100 9,200 225,400,000
12/10/2016 23,300 -0.20 ▼ -0.85 23,100 23,800 23,100 7,012 163,379,600
11/10/2016 23,500 -0.50 ▼ -2.08 24,000 24,000 23,400 6,100 143,350,000
10/10/2016 24,000 -1.00 ▼ -4.00 24,900 24,900 23,100 12,800 307,200,000
07/10/2016 25,000 -0.20 ▼ -0.79 25,000 25,700 24,700 12,672 316,800,000
06/10/2016 25,200 -0.60 ▼ -2.33 25,800 25,800 25,200 42,100 1,060,920,000
05/10/2016 25,800 0.00 ■■ 0.00 25,800 25,800 25,400 21,000 541,800,000
04/10/2016 25,800 -0.60 ▼ -2.27 25,700 26,400 25,600 5,800 149,640,000
03/10/2016 26,400 0.00 ■■ 0.00 26,900 26,900 24,600 21,000 554,400,000
30/09/2016 26,400 -0.10 ▼ -0.38 26,900 26,900 25,900 26,020 686,928,000
29/09/2016 26,500 -0.30 ▼ -1.12 26,900 27,000 26,500 6,330 167,745,000
28/09/2016 26,800 -0.50 ▼ -1.83 27,400 27,800 26,600 37,100 994,280,000
27/09/2016 27,300 0.80 ▲ 3.02 28,000 28,000 26,600 62,600 1,708,980,000
26/09/2016 26,500 0.00 ■■ 0.00 26,900 26,900 26,100 48,350 1,281,275,000
23/09/2016 26,500 -0.50 ▼ -1.85 26,700 26,900 26,500 9,500 251,750,000
22/09/2016 27,000 0.10 ▲ 0.37 26,900 27,000 26,100 31,650 854,550,000
21/09/2016 26,900 0.70 ▲ 2.67 26,200 27,000 26,100 48,500 1,304,650,000
20/09/2016 26,200 0.60 ▲ 2.34 26,700 26,700 25,500 31,800 833,160,000
19/09/2016 25,600 -0.20 ▼ -0.78 26,900 26,900 25,600 25,600 655,360,000
16/09/2016 25,800 -0.10 ▼ -0.39 25,900 26,000 25,500 31,100 802,380,000
15/09/2016 25,900 -0.20 ▼ -0.77 26,100 26,100 25,900 8,900 230,510,000
14/09/2016 26,100 -0.30 ▼ -1.14 26,300 26,300 25,900 46,400 1,211,040,000
13/09/2016 26,400 0.10 ▲ 0.38 24,900 26,400 24,900 21,600 570,240,000
12/09/2016 26,300 0.00 ■■ 0.00 26,200 27,000 25,600 29,300 770,590,000
09/09/2016 26,300 -1.00 ▼ -3.66 26,900 27,300 26,300 39,700 1,044,110,000
08/09/2016 27,300 0.40 ▲ 1.49 27,000 27,300 26,900 37,610 1,026,753,000
07/09/2016 26,900 0.70 ▲ 2.67 27,000 27,000 26,200 18,670 502,223,000
06/09/2016 26,200 0.00 ■■ 0.00 26,200 26,700 26,100 12,100 317,020,000
05/09/2016 26,200 0.90 ▲ 3.56 25,500 27,300 25,500 30,300 793,860,000
01/09/2016 25,300 0.90 ▲ 3.69 25,000 25,400 24,500 27,808 703,542,400
31/08/2016 24,400 0.00 ■■ 0.00 24,400 25,000 24,300 16,200 395,280,000
30/08/2016 24,400 0.10 ▲ 0.41 22,500 24,700 22,500 15,700 383,080,000
29/08/2016 24,300 -0.10 ▼ -0.41 24,200 24,400 24,200 14,050 341,415,000
26/08/2016 24,400 -0.20 ▼ -0.81 24,500 24,600 24,100 27,500 671,000,000
25/08/2016 24,600 0.00 ■■ 0.00 24,800 25,000 24,000 32,300 794,580,000
24/08/2016 24,600 0.60 ▲ 2.50 24,300 24,600 24,100 26,568 653,572,800
23/08/2016 24,000 -0.30 ▼ -1.23 24,300 24,500 23,800 11,000 264,000,000
22/08/2016 24,300 0.90 ▲ 3.85 23,900 24,300 23,900 3,600 87,480,000
19/08/2016 23,400 -1.20 ▼ -4.88 24,800 25,000 23,300 16,100 376,740,000
18/08/2016 24,600 1.40 ▲ 6.03 22,500 25,000 22,500 60,038 1,476,934,800
17/08/2016 23,200 1.30 ▲ 5.94 22,000 23,200 22,000 26,212 608,118,400
16/08/2016 21,900 0.00 ■■ 0.00 22,000 22,100 21,900 28,100 615,390,000
15/08/2016 21,900 0.00 ■■ 0.00 22,000 22,100 21,900 22,510 492,969,000
12/08/2016 21,900 0.10 ▲ 0.46 22,200 22,200 21,600 33,400 731,460,000
11/08/2016 21,800 -0.10 ▼ -0.46 21,600 21,800 21,100 22,600 492,680,000
10/08/2016 21,900 -0.10 ▼ -0.45 22,000 22,000 21,400 38,000 832,200,000
09/08/2016 22,000 -0.70 ▼ -3.08 20,900 22,800 20,900 12,012 264,264,000
08/08/2016 22,700 -0.20 ▼ -0.87 22,100 22,900 22,100 25,400 576,580,000
05/08/2016 22,900 0.10 ▲ 0.44 22,000 23,000 22,000 114,150 2,614,035,000
04/08/2016 22,800 0.20 ▲ 0.88 22,000 22,900 21,800 104,850 2,390,580,000
03/08/2016 22,600 0.10 ▲ 0.44 21,800 22,800 21,800 77,900 1,760,540,000
02/08/2016 22,500 0.30 ▲ 1.35 21,700 22,500 21,000 59,300 1,334,250,000
01/08/2016 22,200 0.20 ▲ 0.91 23,000 23,000 21,900 54,720 1,214,784,000
29/07/2016 22,000 1.40 ▲ 6.80 20,700 22,300 19,700 124,400 2,736,800,000
28/07/2016 20,600 0.20 ▲ 0.98 19,800 21,500 19,600 60,100 1,238,060,000
27/07/2016 20,400 1.10 ▲ 5.70 19,000 20,400 18,500 65,318 1,332,487,200
26/07/2016 19,300 0.20 ▲ 1.05 19,400 19,400 18,500 76,300 1,472,590,000
25/07/2016 19,100 -0.40 ▼ -2.05 20,400 20,400 19,100 7,650 146,115,000
22/07/2016 19,500 0.00 ■■ 0.00 18,300 19,500 18,000 12,668 247,026,000
21/07/2016 19,500 0.00 ■■ 0.00 20,000 20,000 19,500 4,940 96,330,000
20/07/2016 19,500 0.40 ▲ 2.09 20,200 20,200 19,400 8,232 160,524,000
19/07/2016 19,100 -1.00 ▼ -4.98 20,600 20,600 18,500 18,880 360,608,000
18/07/2016 20,100 1.00 ▲ 5.24 20,400 20,500 19,200 27,000 542,700,000
15/07/2016 19,100 -1.40 ▼ -6.83 20,100 20,500 19,100 16,304 311,406,400
14/07/2016 20,500 -0.30 ▼ -1.44 21,000 21,000 20,200 27,050 554,525,000
13/07/2016 20,800 0.70 ▲ 3.48 21,500 21,600 20,000 27,376 569,420,800
12/07/2016 20,100 -0.90 ▼ -4.29 21,500 21,500 19,500 35,062 704,746,200
11/07/2016 21,000 -1.60 ▼ -7.08 22,400 22,400 20,500 109,220 2,293,620,000
08/07/2016 22,600 -1.30 ▼ -5.44 23,500 23,900 22,100 88,957 2,010,428,200
07/07/2016 23,900 0.30 ▲ 1.27 23,600 24,500 23,600 31,600 755,240,000
06/07/2016 23,600 -0.40 ▼ -1.67 23,000 23,900 23,000 50,220 1,185,192,000
05/07/2016 24,000 -0.30 ▼ -1.23 23,500 24,400 22,500 95,680 2,296,320,000
04/07/2016 24,300 1.50 ▲ 6.58 22,900 24,800 22,900 95,343 2,316,834,900
01/07/2016 22,800 2.00 ▲ 9.62 21,900 22,800 21,100 140,970 3,214,116,000
30/06/2016 20,800 0.70 ▲ 3.48 19,500 21,500 19,500 77,284 1,607,507,200
29/06/2016 20,100 1.10 ▲ 5.79 19,000 20,900 18,100 109,450 2,199,945,000
28/06/2016 19,000 1.70 ▲ 9.83 17,300 19,000 17,300 72,443 1,376,417,000
27/06/2016 17,300 0.20 ▲ 1.17 17,000 17,300 17,000 15,400 266,420,000
24/06/2016 17,100 0.00 ■■ 0.00 17,300 17,600 16,500 34,970 597,987,000
23/06/2016 17,100 0.30 ▲ 1.79 16,500 17,100 16,500 26,700 456,570,000
22/06/2016 16,800 0.10 ▲ 0.60 16,900 16,900 16,100 8,700 146,160,000
21/06/2016 16,700 -0.10 ▼ -0.60 16,100 16,800 16,100 4,250 70,975,000
20/06/2016 16,800 0.20 ▲ 1.20 17,900 17,900 16,400 42,950 721,560,000
17/06/2016 16,600 0.00 ■■ 0.00 16,000 16,600 16,000 21,700 360,220,000
16/06/2016 16,600 0.50 ▲ 3.11 16,500 16,800 15,300 29,450 488,870,000
15/06/2016 16,100 0.50 ▲ 3.21 15,700 17,000 15,600 24,700 397,670,000
14/06/2016 15,600 0.10 ▲ 0.65 15,400 15,600 15,400 11,000 171,600,000
13/06/2016 15,500 0.00 ■■ 0.00 15,500 15,600 15,500 6,300 97,650,000
10/06/2016 15,500 0.00 ■■ 0.00 15,300 15,500 15,300 13,400 207,700,000
09/06/2016 15,500 0.20 ▲ 1.31 15,200 15,500 15,200 25,438 394,289,000
08/06/2016 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 34,200 523,260,000
07/06/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,200 5,700 87,210,000
06/06/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,100 28,150 430,695,000
03/06/2016 15,300 0.00 ■■ 0.00 15,100 15,400 15,100 39,900 610,470,000
02/06/2016 15,300 0.10 ▲ 0.66 14,800 15,300 14,800 11,000 168,300,000
01/06/2016 15,200 -0.10 ▼ -0.65 15,300 15,300 15,100 4,400 66,880,000
31/05/2016 15,300 0.70 ▲ 4.79 14,600 15,300 14,600 47,512 726,933,600
30/05/2016 14,600 -0.60 ▼ -3.95 14,600 15,300 14,600 16,811 245,440,600
27/05/2016 15,200 0.00 ■■ 0.00 15,000 15,200 14,900 700 10,640,000
26/05/2016 15,200 0.40 ▲ 2.70 15,000 15,200 14,800 57,000 866,400,000