Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +1.30 (+0.11%)
  • HNX-Index 278.88 +1.19 (+0.43%)
  • UPCOM-Index 88.18 -0.41 (-0.46%)
CTCP Vicem Vật tư Vận tải Xi Măng
VICEM Materials Transport Cement JSC
Mã CK:      VTV      5      ▼ -0.10 (-2.00%)      (cập nhật 23:45 01/07/2022)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vtvxm.vn
VTV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/07/2022 5,000 -0.10 ▼ -2.00 5,100 5,100 4,800 31,200 156,000,000
30/06/2022 5,100 -0.10 ▼ -1.96 5,200 5,100 4,900 82,600 421,260,000
29/06/2022 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 16,300 84,760,000
28/06/2022 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 39,100 203,320,000
27/06/2022 5,100 0.20 ▲ 3.92 4,900 5,100 4,900 68,500 349,350,000
24/06/2022 4,900 -0.10 ▼ -2.04 5,000 5,100 4,800 33,400 163,660,000
23/06/2022 5,000 0.20 ▲ 4.00 4,800 5,000 4,800 26,000 130,000,000
22/06/2022 4,800 0.00 ■■ 0.00 4,800 5,000 4,700 94,100 451,680,000
21/06/2022 4,800 -0.20 ▼ -4.17 5,000 5,000 4,800 28,700 137,760,000
20/06/2022 5,000 -0.40 ▼ -8.00 5,400 5,400 5,000 31,000 155,000,000
17/06/2022 5,400 -0.20 ▼ -3.70 5,600 5,600 5,100 58,100 313,740,000
16/06/2022 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 81,600 456,960,000
15/06/2022 5,600 -0.20 ▼ -3.57 5,800 5,800 5,500 54,600 305,760,000
14/06/2022 5,800 0.10 ▲ 1.72 5,700 5,900 5,600 69,800 404,840,000
13/06/2022 5,700 -0.50 ▼ -8.77 6,200 6,200 5,700 255,900 1,458,630,000
10/06/2022 6,200 -0.20 ▼ -3.23 6,400 6,400 6,200 58,900 365,180,000
09/06/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 46,300 296,320,000
08/06/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 47,600 304,640,000
07/06/2022 6,400 -0.10 ▼ -1.56 6,500 6,500 6,000 121,200 775,680,000
06/06/2022 6,500 0.40 ▲ 6.15 6,100 6,600 6,100 111,100 722,150,000
03/06/2022 6,100 -0.30 ▼ -4.92 6,400 6,400 6,100 59,600 363,560,000
02/06/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 45,500 291,200,000
01/06/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 27,300 174,720,000
31/05/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 84,200 538,880,000
30/05/2022 6,400 0.10 ▲ 1.56 6,300 6,400 6,300 37,000 236,800,000
27/05/2022 6,300 -0.10 ▼ -1.59 6,400 6,500 6,300 49,100 309,330,000
26/05/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 60,900 389,760,000
25/05/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,000 140,300 897,920,000
24/05/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 10,700 68,480,000
23/05/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 33,300 213,120,000
20/05/2022 6,400 -0.10 ▼ -1.56 6,500 6,500 6,300 75,400 482,560,000
19/05/2022 6,500 0.10 ▲ 1.54 6,400 6,500 6,200 19,600 127,400,000
18/05/2022 6,400 -0.10 ▼ -1.56 6,500 6,600 6,400 39,100 250,240,000
17/05/2022 6,500 0.30 ▲ 4.62 6,200 6,500 6,100 24,100 156,650,000
16/05/2022 6,200 0.20 ▲ 3.23 6,000 6,300 6,000 30,300 187,860,000
13/05/2022 6,000 -0.30 ▼ -5.00 6,300 6,400 5,900 64,700 388,200,000
12/05/2022 6,300 -0.40 ▼ -6.35 6,700 6,600 6,300 42,800 269,640,000
11/05/2022 6,700 0.10 ▲ 1.49 6,600 6,800 6,600 22,800 152,760,000
10/05/2022 6,600 0.10 ▲ 1.52 6,500 6,700 6,200 46,400 306,240,000
09/05/2022 6,500 -0.30 ▼ -4.62 6,800 6,700 6,300 96,700 628,550,000
29/04/2022 7,100 -0.10 ▼ -1.41 7,200 7,300 6,700 93,900 666,690,000
28/04/2022 7,200 0.10 ▲ 1.39 7,100 7,300 7,000 56,500 406,800,000
27/04/2022 7,100 0.40 ▲ 5.63 6,700 7,200 6,700 39,300 279,030,000
26/04/2022 6,700 0.20 ▲ 2.99 6,500 6,700 6,200 90,200 604,340,000
25/04/2022 7,000 -0.20 ▼ -2.86 7,200 7,300 7,000 5,400 37,800,000
23/04/2022 7,200 0.10 ▲ 1.39 7,100 7,300 6,500 13,040 93,888,000
22/04/2022 7,200 0.10 ▲ 1.39 7,100 7,300 6,500 13,040 93,888,000
21/04/2022 7,100 -0.30 ▼ -4.23 7,400 7,300 6,800 10,830 76,893,000
20/04/2022 7,400 -0.10 ▼ -1.35 7,500 7,700 7,200 10,280 76,072,000
19/04/2022 7,500 -0.20 ▼ -2.67 7,700 8,100 7,500 7,620 57,150,000
18/04/2022 7,700 -0.50 ▼ -6.49 8,200 8,300 7,600 12,810 98,637,000
16/04/2022 8,200 -0.30 ▼ -3.66 8,500 8,600 8,200 10,610 87,002,000
15/04/2022 8,200 -0.30 ▼ -3.66 8,500 8,600 8,200 106,100 870,020,000
14/04/2022 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 36,900 313,650,000
13/04/2022 8,500 0.10 ▲ 1.18 8,400 8,600 8,300 95,200 809,200,000
12/04/2022 8,400 -0.50 ▼ -5.95 8,900 8,800 8,400 127,900 1,074,360,000
08/04/2022 8,900 -0.20 ▼ -2.25 9,100 9,100 8,900 56,800 505,520,000
07/04/2022 9,100 -0.10 ▼ -1.10 9,200 9,400 8,900 91,100 829,010,000
06/04/2022 9,200 0.10 ▲ 1.09 9,100 9,300 9,000 140,100 1,288,920,000
05/04/2022 9,100 -0.10 ▼ -1.10 9,200 9,200 9,000 86,000 782,600,000
04/04/2022 9,200 0.10 ▲ 1.09 9,100 9,300 9,100 64,300 591,560,000
01/04/2022 9,100 -0.10 ▼ -1.10 9,200 9,300 8,700 159,700 1,453,270,000
31/03/2022 9,200 -0.10 ▼ -1.09 9,300 9,400 9,100 107,300 987,160,000
30/03/2022 9,300 -0.20 ▼ -2.15 9,500 9,600 9,200 254,400 2,365,920,000
29/03/2022 9,500 0.20 ▲ 2.11 9,300 9,600 9,400 150,500 1,429,750,000
28/03/2022 9,300 -0.40 ▼ -4.30 9,700 9,700 9,300 292,400 2,719,320,000
25/03/2022 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 280,500 2,720,850,000
24/03/2022 9,700 0.10 ▲ 1.03 9,600 9,800 9,400 285,300 2,767,410,000
23/03/2022 9,600 -0.10 ▼ -1.04 9,700 9,700 9,500 250,300 2,402,880,000
22/03/2022 9,700 -0.20 ▼ -2.06 9,900 10,200 9,700 453,100 4,395,070,000
21/03/2022 9,900 0.40 ▲ 4.04 9,500 9,900 9,600 500,000 4,950,000,000
18/03/2022 9,500 0.20 ▲ 2.11 9,300 9,600 9,300 412,200 3,915,900,000
17/03/2022 9,300 -0.10 ▼ -1.08 9,400 9,500 9,200 159,800 1,486,140,000
16/03/2022 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 208,800 1,962,720,000
15/03/2022 9,400 0.00 ■■ 0.00 9,400 9,600 9,100 192,400 1,808,560,000
14/03/2022 9,400 0.10 ▲ 1.06 9,300 9,800 9,200 427,400 4,017,560,000
11/03/2022 9,300 0.20 ▲ 2.15 9,100 9,500 9,000 561,900 5,225,670,000
10/03/2022 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 210,600 1,916,460,000
09/03/2022 9,100 0.30 ▲ 3.30 8,800 9,200 8,600 199,900 1,819,090,000
08/03/2022 8,800 -0.30 ▼ -3.41 9,100 9,100 8,800 209,000 1,839,200,000
07/03/2022 9,100 0.10 ▲ 1.10 9,000 9,100 8,900 272,700 2,481,570,000
04/03/2022 9,000 -0.20 ▼ -2.22 9,200 9,400 9,000 313,800 2,824,200,000
03/03/2022 9,200 0.60 ▲ 6.52 8,600 9,300 8,600 339,700 3,125,240,000
02/03/2022 8,600 -0.10 ▼ -1.16 8,700 8,700 8,500 115,400 992,440,000
01/03/2022 8,700 0.30 ▲ 3.45 8,400 8,900 8,300 293,800 2,556,060,000
28/02/2022 8,400 0.10 ▲ 1.19 8,300 8,400 8,200 63,500 533,400,000
25/02/2022 8,300 0.10 ▲ 1.20 8,200 8,500 8,200 97,500 809,250,000
24/02/2022 8,200 -0.20 ▼ -2.44 8,400 8,500 8,100 124,900 1,024,180,000
23/02/2022 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 69,300 582,120,000
22/02/2022 8,400 -0.20 ▼ -2.38 8,600 8,500 8,300 78,700 661,080,000
21/02/2022 8,600 0.30 ▲ 3.49 8,300 8,600 8,200 146,200 1,257,320,000
18/02/2022 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 64,400 534,520,000
17/02/2022 8,300 0.10 ▲ 1.20 8,200 8,300 8,200 57,400 476,420,000
16/02/2022 8,200 0.10 ▲ 1.22 8,100 8,300 8,000 22,800 186,960,000
15/02/2022 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 81,800 662,580,000
14/02/2022 8,100 -0.20 ▼ -2.47 8,300 8,300 8,000 93,900 760,590,000
11/02/2022 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 50,200 416,660,000
10/02/2022 8,300 -0.10 ▼ -1.20 8,400 8,400 8,200 48,000 398,400,000
09/02/2022 8,400 -0.20 ▼ -2.38 8,600 8,700 8,300 94,700 795,480,000
08/02/2022 8,600 0.30 ▲ 3.49 8,300 8,600 8,300 79,400 682,840,000
07/02/2022 8,300 0.50 ▲ 6.02 7,800 8,300 7,800 58,100 482,230,000
28/01/2022 7,800 -0.20 ▼ -2.56 8,000 8,000 7,200 36,600 285,480,000
27/01/2022 8,000 -0.10 ▼ -1.25 8,100 8,000 7,700 32,300 258,400,000
26/01/2022 8,100 0.20 ▲ 2.47 7,900 8,400 7,800 39,200 317,520,000
25/01/2022 7,900 0.10 ▲ 1.27 7,800 8,000 7,700 56,000 442,400,000
24/01/2022 7,800 -0.20 ▼ -2.56 8,000 8,100 7,800 78,900 615,420,000
21/01/2022 8,000 0.00 ■■ 0.00 8,000 8,300 8,000 80,100 640,800,000
20/01/2022 8,000 0.50 ▲ 6.25 7,500 8,100 7,400 117,900 943,200,000
19/01/2022 7,500 0.20 ▲ 2.67 7,300 7,500 7,200 50,700 380,250,000
18/01/2022 7,300 -0.60 ▼ -8.22 7,900 7,900 7,200 160,900 1,174,570,000
17/01/2022 7,900 -0.70 ▼ -8.86 8,600 8,700 7,900 96,300 760,770,000
14/01/2022 8,600 0.30 ▲ 3.49 8,300 8,700 8,000 139,500 1,199,700,000
13/01/2022 8,300 -0.70 ▼ -8.43 9,000 9,000 8,200 322,400 2,675,920,000
12/01/2022 9,000 -0.20 ▼ -2.22 9,200 9,300 8,600 268,100 2,412,900,000
11/01/2022 9,200 -0.40 ▼ -4.35 9,600 9,600 8,700 159,200 1,464,640,000
10/01/2022 9,600 -0.10 ▼ -1.04 9,700 9,800 9,500 388,600 3,730,560,000
07/01/2022 9,700 -0.10 ▼ -1.03 9,800 9,800 9,400 165,800 1,608,260,000
06/01/2022 9,800 0.60 ▲ 6.12 9,200 9,800 9,100 417,500 4,091,500,000
05/01/2022 9,200 -0.20 ▼ -2.17 9,400 9,400 9,200 323,000 2,971,600,000
04/01/2022 9,400 -0.10 ▼ -1.06 9,500 9,700 9,400 129,600 1,218,240,000
31/12/2021 9,500 -0.10 ▼ -1.05 9,600 9,700 9,500 148,700 1,412,650,000
30/12/2021 9,600 -0.20 ▼ -2.08 9,800 10,000 9,600 151,200 1,451,520,000
29/12/2021 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 170,300 1,668,940,000
22/12/2021 9,900 0.50 ▲ 5.05 9,400 9,900 9,200 422,300 4,180,770,000
21/12/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 192,400 1,808,560,000
20/12/2021 9,400 0.00 ■■ 0.00 9,400 9,600 9,300 202,400 1,902,560,000
17/12/2021 9,400 0.10 ▲ 1.06 9,300 9,500 9,100 183,500 1,724,900,000
16/12/2021 9,300 0.00 ■■ 0.00 9,300 9,500 9,200 92,800 863,040,000
15/12/2021 9,300 0.00 ■■ 0.00 9,300 9,500 9,100 172,300 1,602,390,000
14/12/2021 9,400 -0.10 ▼ -1.06 9,500 9,700 9,400 40,800 383,520,000
13/12/2021 9,500 0.30 ▲ 3.16 9,200 10,000 9,100 194,100 1,843,950,000
10/12/2021 9,200 -0.10 ▼ -1.09 9,300 9,300 9,100 120,400 1,107,680,000
09/12/2021 9,300 0.10 ▲ 1.08 9,200 9,300 9,000 63,400 589,620,000
08/12/2021 9,200 -0.10 ▼ -1.09 9,300 9,400 9,000 85,100 782,920,000
07/12/2021 9,300 0.50 ▲ 5.38 8,800 9,300 8,800 120,300 1,118,790,000
06/12/2021 8,800 -0.70 ▼ -7.95 9,500 9,500 8,700 269,200 2,368,960,000
03/12/2021 9,500 -0.50 ▼ -5.26 10,000 10,000 9,400 297,200 2,823,400,000
02/12/2021 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 298,800 2,988,000,000
01/12/2021 10,000 0.10 ▲ 1.00 9,900 10,400 9,800 363,500 3,635,000,000
30/11/2021 9,900 0.90 ▲ 9.09 9,000 9,900 9,000 555,700 5,501,430,000
29/11/2021 9,000 -0.30 ▼ -3.33 9,300 9,200 8,700 150,700 1,356,300,000
26/11/2021 9,300 0.00 ■■ 0.00 9,300 9,500 9,100 248,600 2,311,980,000
25/11/2021 9,300 0.10 ▲ 1.08 9,200 9,400 9,000 152,900 1,421,970,000
24/11/2021 9,200 0.00 ■■ 0.00 9,200 9,600 9,000 202,500 1,863,000,000
23/11/2021 9,200 -0.10 ▼ -1.09 9,300 9,200 8,500 263,200 2,421,440,000
22/11/2021 9,300 -1.00 ▼ -10.75 10,300 10,300 9,300 572,400 5,323,320,000
19/11/2021 10,300 -0.10 ▼ -0.97 10,400 10,700 9,900 538,500 5,546,550,000
18/11/2021 10,400 0.30 ▲ 2.88 10,100 10,500 9,900 510,200 5,306,080,000
17/11/2021 10,100 -0.20 ▼ -1.98 10,300 10,500 9,900 615,500 6,216,550,000
16/11/2021 10,300 -0.40 ▼ -3.88 10,700 10,800 10,000 384,300 3,958,290,000
15/11/2021 10,700 0.30 ▲ 2.80 10,400 11,000 10,200 438,300 4,689,810,000
12/11/2021 10,400 0.50 ▲ 4.81 9,900 10,500 9,700 420,000 4,368,000,000
11/11/2021 9,900 0.00 ■■ 0.00 9,900 10,100 9,700 348,900 3,454,110,000
10/11/2021 9,900 0.00 ■■ 0.00 9,900 10,200 9,700 409,200 4,051,080,000
09/11/2021 9,900 -0.60 ▼ -6.06 10,500 10,500 9,800 541,300 5,358,870,000
08/11/2021 10,500 0.80 ▲ 7.62 9,700 10,600 9,700 724,700 7,609,350,000
05/11/2021 9,700 0.80 ▲ 8.25 8,900 9,700 8,900 952,700 9,241,190,000
04/11/2021 8,900 0.00 ■■ 0.00 8,900 9,100 8,700 62,690 557,941,000
03/11/2021 8,900 -0.50 ▼ -5.62 9,400 9,400 8,900 426,900 3,799,410,000
02/11/2021 9,400 0.30 ▲ 3.19 9,100 9,600 9,200 601,500 5,654,100,000
01/11/2021 9,100 0.10 ▲ 1.10 9,000 9,400 9,000 521,600 4,746,560,000
29/10/2021 9,000 -0.30 ▼ -3.33 9,300 9,400 8,800 375,700 3,381,300,000
28/10/2021 9,300 0.00 ■■ 0.00 9,300 9,400 8,800 702,200 6,530,460,000
27/10/2021 9,300 0.30 ▲ 3.23 9,000 9,500 8,700 549,300 5,108,490,000
26/10/2021 9,000 0.00 ■■ 0.00 9,000 9,500 8,600 425,200 3,826,800,000
25/10/2021 9,000 0.80 ▲ 8.89 8,200 9,000 8,200 764,700 6,882,300,000
22/10/2021 8,200 0.60 ▲ 7.32 7,600 8,300 7,600 446,000 3,657,200,000
21/10/2021 7,600 0.10 ▲ 1.32 7,500 7,800 7,300 291,200 2,213,120,000
20/10/2021 7,500 0.10 ▲ 1.33 7,400 7,700 7,300 138,600 1,039,500,000
19/10/2021 7,400 -0.10 ▼ -1.35 7,500 7,500 7,300 109,200 808,080,000
18/10/2021 7,500 -0.10 ▼ -1.33 7,600 7,600 7,400 131,100 983,250,000
15/10/2021 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 160,800 1,222,080,000
14/10/2021 7,600 0.30 ▲ 3.95 7,300 7,600 7,300 158,300 1,203,080,000
13/10/2021 7,300 -0.10 ▼ -1.37 7,400 7,500 7,300 96,100 701,530,000
12/10/2021 7,400 -0.20 ▼ -2.70 7,600 7,600 7,100 209,300 1,548,820,000
11/10/2021 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 297,900 2,264,040,000
08/10/2021 7,600 -0.10 ▼ -1.32 7,700 7,800 7,400 81,900 622,440,000
07/10/2021 7,700 -0.10 ▼ -1.30 7,800 7,700 7,400 145,500 1,120,350,000
06/10/2021 7,800 0.10 ▲ 1.28 7,700 7,800 7,400 163,500 1,275,300,000
05/10/2021 7,700 0.40 ▲ 5.19 7,300 7,900 7,200 168,700 1,298,990,000
04/10/2021 7,300 -0.30 ▼ -4.11 7,700 7,700 7,000 122,800 896,440,000
01/10/2021 7,600 -0.10 ▼ -1.32 7,700 7,900 7,200 206,200 1,567,120,000
30/09/2021 7,700 0.30 ▲ 3.90 7,400 7,900 7,300 206,700 1,591,590,000
29/09/2021 7,400 0.60 ▲ 8.11 6,800 7,400 6,600 116,200 859,880,000
28/09/2021 6,800 -0.40 ▼ -5.88 7,900 7,200 6,500 219,400 1,491,920,000
27/09/2021 7,200 -0.70 ▼ -9.72 7,900 7,700 7,200 194,100 1,397,520,000
24/09/2021 7,900 -0.50 ▼ -6.33 8,400 8,700 7,900 123,400 974,860,000
23/09/2021 8,400 0.70 ▲ 8.33 7,700 8,400 7,700 764,700 6,423,480,000
22/09/2021 7,700 0.70 ▲ 9.09 7,000 7,700 7,000 228,400 1,758,680,000
21/09/2021 7,000 -0.10 ▼ -1.43 7,100 7,100 6,600 109,900 769,300,000
20/09/2021 7,100 -0.10 ▼ -1.41 7,200 7,200 6,900 116,900 829,990,000
17/09/2021 7,200 -0.10 ▼ -1.39 7,300 7,400 6,800 144,200 1,038,240,000
16/09/2021 7,300 0.10 ▲ 1.37 7,200 7,500 6,800 98,000 715,400,000
15/09/2021 7,200 0.10 ▲ 1.39 7,100 7,400 7,100 29,000 208,800,000
14/09/2021 7,100 0.50 ▲ 7.04 6,600 7,200 6,700 71,000 504,100,000
13/09/2021 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 16,900 111,540,000
10/09/2021 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 5,300 34,980,000
09/09/2021 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 22,900 151,140,000
08/09/2021 6,500 -0.10 ▼ -1.54 6,600 6,600 6,400 13,400 87,100,000
07/09/2021 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 18,100 119,460,000
06/09/2021 6,600 0.30 ▲ 4.55 6,300 6,700 6,400 23,600 155,760,000
01/09/2021 6,300 -0.10 ▼ -1.59 6,400 6,400 6,300 12,400 78,120,000
31/08/2021 6,400 0.10 ▲ 1.56 6,300 6,400 6,100 48,500 310,400,000
30/08/2021 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 18,500 116,550,000
27/08/2021 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 7,900 49,770,000
26/08/2021 6,300 0.10 ▲ 1.59 6,200 6,300 6,300 700 4,410,000
25/08/2021 6,200 0.10 ▲ 1.61 6,100 6,200 6,100 4,700 29,140,000
24/08/2021 6,100 0.00 ■■ 0.00 6,100 6,300 6,000 9,700 59,170,000
23/08/2021 6,100 -0.20 ▼ -3.28 6,300 6,300 6,100 4,900 29,890,000
20/08/2021 6,300 0.10 ▲ 1.59 6,200 6,300 6,000 24,900 156,870,000
19/08/2021 6,200 -0.20 ▼ -3.23 6,400 6,400 6,200 16,100 99,820,000
18/08/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 400 2,560,000
17/08/2021 6,400 -0.10 ▼ -1.56 6,500 6,400 6,300 2,700 17,280,000
16/08/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,100 25,200 163,800,000
13/08/2021 6,500 -0.20 ▼ -3.08 6,700 6,600 6,200 17,500 113,750,000
12/08/2021 6,700 0.20 ▲ 2.99 6,500 6,700 6,400 10,400 69,680,000
11/08/2021 6,500 0.30 ▲ 4.62 6,200 6,800 6,200 104,200 677,300,000
10/08/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 1,400 8,680,000
09/08/2021 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 4,800 29,760,000
06/08/2021 6,100 -0.10 ▼ -1.64 6,200 6,200 6,100 4,100 25,010,000
05/08/2021 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 8,300 51,460,000
04/08/2021 6,000 -0.30 ▼ -5.00 6,300 6,200 6,000 64,200 385,200,000
03/08/2021 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
02/08/2021 6,300 0.20 ▲ 3.17 6,100 6,300 5,900 7,200 45,360,000
30/07/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 2,000 12,200,000
29/07/2021 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 1,600 9,760,000
28/07/2021 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
27/07/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 3,900 23,790,000
26/07/2021 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
23/07/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 5,000 30,500,000
22/07/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,000 12,200,000
21/07/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 600 3,660,000
20/07/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 100 610,000
19/07/2021 6,100 -0.10 ▼ -1.64 6,200 6,100 5,900 4,600 28,060,000
16/07/2021 6,200 -0.10 ▼ -1.61 6,300 6,300 6,200 3,600 22,320,000
15/07/2021 6,300 0.20 ▲ 3.17 6,100 6,300 6,100 25,900 163,170,000
14/07/2021 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 2,900 17,690,000
13/07/2021 6,000 0.20 ▲ 3.33 5,800 6,000 6,000 6,000 36,000,000
12/07/2021 5,800 -0.50 ▼ -8.62 6,300 6,300 5,800 6,100 35,380,000
09/07/2021 6,300 -0.10 ▼ -1.59 6,400 6,300 6,300 11,000 69,300,000
08/07/2021 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
07/07/2021 6,400 -0.10 ▼ -1.56 6,500 6,400 6,300 2,200 14,080,000
06/07/2021 6,500 -0.10 ▼ -1.54 6,600 6,700 6,500 4,000 26,000,000
05/07/2021 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 14,000 92,400,000
02/07/2021 6,600 -0.10 ▼ -1.52 6,700 6,700 6,600 8,400 55,440,000
01/07/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 12,600 84,420,000
30/06/2021 6,700 -0.10 ▼ -1.49 6,800 6,700 6,600 6,100 40,870,000
29/06/2021 6,800 0.20 ▲ 2.94 6,600 6,800 6,600 46,900 318,920,000
28/06/2021 6,600 -0.10 ▼ -1.52 6,700 6,700 6,500 16,800 110,880,000
25/06/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 2,000 13,400,000
24/06/2021 6,700 0.10 ▲ 1.49 6,600 6,700 6,500 2,600 17,420,000
23/06/2021 6,600 0.10 ▲ 1.52 6,500 6,700 6,500 3,700 24,420,000
22/06/2021 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 6,400 41,600,000
21/06/2021 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 11,200 72,800,000
18/06/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 800 5,200,000
17/06/2021 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 9,200 59,800,000
16/06/2021 6,500 -0.20 ▼ -3.08 6,700 6,900 6,400 41,200 267,800,000
15/06/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 5,000 33,500,000
14/06/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,300 14,100 94,470,000
11/06/2021 6,700 -0.10 ▼ -1.49 6,800 6,800 6,600 5,900 39,530,000
10/06/2021 6,800 -0.20 ▼ -2.94 7,000 6,800 6,700 2,700 18,360,000
09/06/2021 7,000 0.20 ▲ 2.86 6,800 7,000 6,800 500 3,500,000
08/06/2021 6,800 0.00 ■■ 0.00 6,800 7,100 6,500 40,300 274,040,000
07/06/2021 6,800 0.00 ■■ 0.00 6,800 6,800 6,400 41,200 280,160,000
04/06/2021 6,800 -0.20 ▼ -2.94 7,000 6,900 6,700 23,500 159,800,000
03/06/2021 7,000 0.20 ▲ 2.86 6,800 7,000 6,700 19,300 135,100,000
02/06/2021 6,800 -0.20 ▼ -2.94 7,000 6,800 6,500 4,400 29,920,000
01/06/2021 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,400 9,800,000
31/05/2021 7,000 0.10 ▲ 1.43 6,800 7,500 6,600 8,400 58,800,000
28/05/2021 6,900 0.10 ▲ 1.45 6,800 7,000 6,700 8,600 59,340,000
27/05/2021 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 5,700 38,760,000
26/05/2021 6,800 0.30 ▲ 4.41 6,500 6,900 6,500 12,000 81,600,000
25/05/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 5,700 37,050,000
24/05/2021 6,500 0.10 ▲ 1.54 6,400 6,500 6,400 800 5,200,000
21/05/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
20/05/2021 6,400 -0.10 ▼ -1.56 6,500 6,400 6,400 100 640,000
19/05/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 2,500 16,250,000
18/05/2021 6,500 0.20 ▲ 3.08 6,300 6,500 6,100 2,400 15,600,000
17/05/2021 6,300 -0.30 ▼ -4.76 6,600 6,300 6,300 3,000 18,900,000
14/05/2021 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 900 5,940,000
13/05/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 3,100 20,150,000
12/05/2021 6,500 -0.20 ▼ -3.08 6,700 6,700 6,500 3,300 21,450,000
11/05/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,200 800 5,360,000
10/05/2021 6,700 -0.10 ▼ -1.49 6,800 6,700 6,300 8,000 53,600,000
07/05/2021 6,800 -0.20 ▼ -2.94 7,000 7,000 6,800 3,800 25,840,000
06/05/2021 7,000 0.00 ■■ 0.00 7,000 7,000 6,500 3,700 25,900,000
05/05/2021 7,000 -0.10 ▼ -1.43 7,100 7,100 6,500 700 4,900,000
04/05/2021 7,100 0.00 ■■ 0.00 7,100 7,100 6,600 200 1,420,000
29/04/2021 7,100 0.20 ▲ 2.82 6,900 7,200 6,500 6,300 44,730,000
28/04/2021 6,900 0.10 ▲ 1.45 6,800 7,300 6,800 21,700 149,730,000
27/04/2021 6,800 0.20 ▲ 2.94 6,600 7,100 6,600 4,000 27,200,000
26/04/2021 6,600 0.10 ▲ 1.52 6,500 7,100 6,600 4,000 26,400,000
23/04/2021 6,500 -0.20 ▼ -3.08 6,700 7,200 6,500 2,200 14,300,000
22/04/2021 6,700 -0.30 ▼ -4.48 7,000 7,100 6,700 9,800 65,660,000
20/04/2021 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 9,700 67,900,000
19/04/2021 7,000 0.00 ■■ 0.00 7,000 7,500 7,000 5,200 36,400,000
16/04/2021 7,000 -0.50 ▼ -7.14 7,500 7,500 7,000 63,700 445,900,000
15/04/2021 7,500 -0.10 ▼ -1.33 7,600 7,900 7,500 38,000 285,000,000
14/04/2021 7,600 0.20 ▲ 2.63 7,400 7,700 7,400 51,200 389,120,000
13/04/2021 7,400 0.50 ▲ 6.76 6,900 7,400 7,200 56,700 419,580,000
12/04/2021 6,900 0.20 ▲ 2.90 6,700 7,300 6,800 42,700 294,630,000
09/04/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 9,700 64,990,000
08/04/2021 6,700 -0.10 ▼ -1.49 6,800 6,800 6,700 14,900 99,830,000
07/04/2021 6,800 0.20 ▲ 2.94 6,600 7,000 6,600 26,800 182,240,000
06/04/2021 6,600 0.00 ■■ 0.00 6,600 6,600 6,200 21,400 141,240,000
05/04/2021 6,600 0.00 ■■ 0.00 6,300 6,600 6,400 4,000 26,400,000
02/04/2021 6,600 0.30 ▲ 4.55 6,300 6,700 6,300 34,100 225,060,000
01/04/2021 6,300 0.10 ▲ 1.59 6,200 6,400 6,300 18,100 114,030,000
31/03/2021 6,200 0.10 ▲ 1.61 6,100 6,300 6,200 4,500 27,900,000
30/03/2021 6,100 -0.20 ▼ -3.28 6,300 6,400 6,100 21,200 129,320,000
29/03/2021 6,300 0.10 ▲ 1.59 6,200 6,300 6,000 9,200 57,960,000
26/03/2021 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 10,600 65,720,000
25/03/2021 6,000 -0.30 ▼ -5.00 6,300 6,300 6,000 22,100 132,600,000
24/03/2021 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 2,500 15,750,000
23/03/2021 6,300 0.30 ▲ 4.76 6,000 6,600 6,000 48,800 307,440,000
22/03/2021 6,000 -0.20 ▼ -3.33 6,200 6,200 6,000 9,000 54,000,000
19/03/2021 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 8,400 52,080,000
18/03/2021 6,000 -0.10 ▼ -1.67 6,100 6,000 6,000 200 1,200,000
17/03/2021 6,100 -0.10 ▼ -1.64 6,200 6,200 6,100 18,500 112,850,000
16/03/2021 6,200 0.10 ▲ 1.61 6,100 6,200 6,100 39,900 247,380,000
15/03/2021 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 11,200 68,320,000
12/03/2021 6,100 0.10 ▲ 1.64 6,000 6,300 6,000 17,000 103,700,000
11/03/2021 6,000 -0.30 ▼ -5.00 6,300 6,300 6,000 7,100 42,600,000
10/03/2021 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 14,900 93,870,000
09/03/2021 6,300 -0.10 ▼ -1.59 6,400 6,400 6,100 27,900 175,770,000
08/03/2021 6,400 0.40 ▲ 6.25 6,000 6,400 6,000 23,600 151,040,000
05/03/2021 6,000 0.00 ■■ 0.00 6,000 6,300 6,000 11,600 69,600,000
04/03/2021 6,000 0.30 ▲ 5.00 5,700 6,200 5,700 40,600 243,600,000
03/03/2021 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 18,100 103,170,000
02/03/2021 5,600 -0.10 ▼ -1.79 5,700 5,600 5,500 3,700 20,720,000
01/03/2021 5,700 0.20 ▲ 3.51 5,500 5,700 5,500 15,900 90,630,000
26/02/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 3,200 17,600,000
25/02/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 14,300 78,650,000
24/02/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 3,900 21,450,000
23/02/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,000 11,000,000
22/02/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 7,100 39,050,000
19/02/2021 5,300 -0.30 ▼ -5.66 5,600 5,300 5,300 1,000 5,300,000
18/02/2021 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 1,500 8,400,000
17/02/2021 5,600 0.00 ■■ 0.00 5,600 5,600 5,200 3,400 19,040,000
09/02/2021 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 3,100 17,360,000
08/02/2021 5,600 0.30 ▲ 5.36 5,400 5,600 5,400 700 3,920,000
05/02/2021 5,300 -0.10 ▼ -1.89 5,400 5,400 5,100 8,600 45,580,000
04/01/2021 5,300 0.10 ▲ 1.89 5,200 5,400 5,200 7,700 40,810,000
31/12/2020 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 2,100 10,920,000
30/12/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 16,100 82,110,000
29/12/2020 5,100 -0.10 ▼ -1.96 5,200 5,200 4,900 2,310 11,781,000
28/12/2020 5,200 -0.30 ▼ -5.77 5,500 5,300 5,000 1,540 8,008,000
27/12/2020 5,500 0.20 ▲ 3.64 5,300 5,500 5,500 10 55,000
25/12/2020 5,500 0.20 ▲ 3.64 5,300 5,500 5,500 10 55,000
24/12/2020 5,300 0.10 ▲ 1.89 5,200 5,300 5,300 200 1,060,000
23/12/2020 5,200 -0.50 ▼ -9.62 5,700 5,300 5,200 530 2,756,000
22/12/2020 5,700 0.30 ▲ 5.26 5,400 5,700 5,700 10 57,000
21/12/2020 5,400 -0.30 ▼ -5.56 5,700 5,600 5,400 520 2,808,000
20/12/2020 5,700 0.20 ▲ 3.51 5,500 5,700 5,600 270 1,539,000
18/12/2020 5,700 0.20 ▲ 3.51 5,500 5,700 5,600 270 1,539,000
17/12/2020 5,500 0.40 ▲ 7.27 5,100 5,500 5,300 1,140 6,270,000
16/12/2020 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 430 2,193,000
15/12/2020 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 10 52,000
14/12/2020 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 250 1,275,000
10/12/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
09/12/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
08/12/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
07/12/2020 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 120 624,000
04/12/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 90 468,000
03/12/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 90 468,000
02/12/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 50 260,000
01/12/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
30/11/2020 5,200 0.10 ▲ 1.92 5,300 5,200 5,200 100 520,000
27/11/2020 5,100 -0.20 ▼ -3.92 5,300 5,100 5,100 2,000 10,200,000
26/11/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 500 2,650,000
25/11/2020 5,300 -0.30 ▼ -5.66 5,600 5,300 5,200 4,300 22,790,000
24/11/2020 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
23/11/2020 5,600 0.30 ▲ 5.36 5,300 5,600 5,300 4,900 27,440,000
20/11/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,600 100 560,000
19/11/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 4,000 22,000,000
18/11/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 5,200 28,600,000
17/11/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
16/11/2020 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 660 3,630,000
13/11/2020 5,500 0.10 ▲ 1.82 5,400 5,600 5,500 5,700 31,350,000
12/11/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 200 1,080,000
11/11/2020 5,400 -0.10 ▼ -1.85 5,500 5,600 5,400 21,200 114,480,000
10/11/2020 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 3,500 19,250,000
09/11/2020 5,600 -0.10 ▼ -1.79 5,700 5,600 5,600 200 1,120,000
06/11/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 2,000 11,400,000
05/11/2020 5,700 0.20 ▲ 3.51 5,500 5,700 5,700 200 1,140,000
04/11/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
03/11/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,200 6,600,000
02/11/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
30/10/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
29/10/2020 5,500 -0.20 ▼ -3.64 5,700 5,700 5,500 2,100 11,550,000
28/10/2020 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
27/10/2020 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
26/10/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 200 1,140,000
23/10/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3,500 19,950,000
22/10/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 210 1,197,000
21/10/2020 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
20/10/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 400 2,280,000
19/10/2020 5,700 0.10 ▲ 1.75 5,600 5,800 5,700 1,600 9,120,000
16/10/2020 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
15/10/2020 5,600 -0.20 ▼ -3.57 5,800 5,600 5,600 1,900 10,640,000
14/10/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
13/10/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 800 4,640,000
12/10/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
09/10/2020 5,800 0.20 ▲ 3.45 5,600 5,800 5,800 100 580,000
07/10/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 4,900 27,440,000
06/10/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 7,000 39,200,000
05/10/2020 5,600 -0.20 ▼ -3.57 5,800 5,800 5,600 4,000 22,400,000
02/10/2020 5,800 -0.20 ▼ -3.45 6,000 5,900 5,800 1,400 8,120,000
01/10/2020 6,000 0.20 ▲ 3.33 5,800 6,000 6,000 150 900,000
28/09/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
25/09/2020 5,800 -0.20 ▼ -3.45 6,000 5,800 5,800 200 1,160,000
24/09/2020 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
23/09/2020 6,000 0.20 ▲ 3.33 5,800 6,000 6,000 1,000 6,000,000
22/09/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
21/09/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
18/09/2020 5,800 -0.10 ▼ -1.72 5,900 5,800 5,800 10 58,000
17/09/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
16/09/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
15/09/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 2,900 17,110,000
14/09/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
11/09/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 200 1,180,000
10/09/2020 5,900 0.10 ▲ 1.69 5,800 5,900 5,900 1,400 8,260,000
09/09/2020 5,800 0.10 ▲ 1.72 5,700 5,800 5,800 3,100 17,980,000
08/09/2020 5,700 -0.10 ▼ -1.75 5,800 5,700 5,700 200 1,140,000
07/09/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 400 2,320,000
04/09/2020 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 3,800 22,040,000
03/09/2020 5,800 -0.10 ▼ -1.72 5,900 5,800 5,800 300 1,740,000
01/09/2020 5,900 0.20 ▲ 3.39 5,700 5,900 5,700 5,000 29,500,000
31/08/2020 5,700 0.20 ▲ 3.51 5,500 5,700 5,600 400 2,280,000
28/08/2020 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 900 4,950,000
27/08/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 500 2,750,000
26/08/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 6,000 33,000,000
25/08/2020 5,500 -0.10 ▼ -1.82 5,600 5,700 5,400 6,800 37,400,000
24/08/2020 5,600 -0.20 ▼ -3.57 5,800 5,700 5,500 2,500 14,000,000
21/08/2020 5,800 -0.10 ▼ -1.72 5,900 5,800 5,500 6,800 39,440,000
20/08/2020 5,900 0.10 ▲ 1.69 5,800 5,900 5,900 100 590,000
19/08/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,900 11,020,000
18/08/2020 5,800 -0.10 ▼ -1.72 5,900 6,100 5,500 7,600 44,080,000
17/08/2020 5,900 0.50 ▲ 8.47 5,400 5,900 5,500 5,500 32,450,000
14/08/2020 5,400 -0.10 ▼ -1.85 5,500 5,400 5,400 300 1,620,000
13/08/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
12/08/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 200 1,100,000
11/08/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 10 55,000
10/08/2020 5,500 -0.10 ▼ -1.82 5,600 5,500 5,500 200 1,100,000
07/08/2020 5,600 -0.10 ▼ -1.79 5,700 5,600 5,300 1,200 6,720,000
06/08/2020 5,700 0.50 ▲ 8.77 5,200 5,700 5,200 4,500 25,650,000
05/08/2020 5,200 -0.50 ▼ -9.62 5,700 5,700 5,200 1,900 9,880,000
04/08/2020 5,700 -0.20 ▼ -3.51 5,900 5,700 5,400 900 5,130,000
03/08/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,000 11,800,000
31/07/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
30/07/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
29/07/2020 5,900 0.50 ▲ 8.47 5,400 5,900 5,100 6,700 39,530,000
28/07/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
27/07/2020 5,400 -0.40 ▼ -7.41 5,800 5,400 5,400 1,000 5,400,000
24/07/2020 5,800 -0.60 ▼ -10.34 6,400 5,800 5,800 500 2,900,000
23/07/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
22/07/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
21/07/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
20/07/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
17/07/2020 6,400 0.40 ▲ 6.25 6,000 6,400 6,200 200 1,280,000
16/07/2020 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
15/07/2020 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
14/07/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
13/07/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,900 11,400,000
10/07/2020 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
09/07/2020 6,000 -0.20 ▼ -3.33 6,200 6,000 6,000 100 600,000
08/07/2020 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
07/07/2020 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
06/07/2020 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 7,200 44,640,000
03/07/2020 6,200 -0.60 ▼ -9.68 6,800 6,200 6,200 1,300 8,060,000
02/07/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
01/07/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
30/06/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
26/06/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
25/06/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
24/06/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
23/06/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
22/06/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
19/06/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
18/06/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
17/06/2020 6,800 0.30 ▲ 4.41 6,500 6,800 6,800 200 1,360,000
16/06/2020 6,500 0.30 ▲ 4.62 6,200 6,800 6,500 800 5,200,000
12/06/2020 6,200 -0.60 ▼ -9.68 6,800 6,300 6,200 1,700 10,540,000
11/06/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
10/06/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
09/06/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 100 680,000
08/06/2020 6,800 -0.20 ▼ -2.94 7,000 7,100 6,600 3,200 21,760,000
05/06/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
04/06/2020 7,000 0.20 ▲ 2.86 6,800 7,000 6,800 130 910,000
03/06/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
02/06/2020 6,800 -0.20 ▼ -2.94 7,000 6,800 6,800 30 204,000
01/06/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 620 4,340,000
29/05/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
28/05/2020 7,000 0.10 ▲ 1.43 6,900 7,000 7,000 860 6,020,000
27/05/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 70 483,000
26/05/2020 6,900 0.60 ▲ 8.70 6,300 6,900 6,500 860 5,934,000
25/05/2020 6,300 0.00 ■■ 0.00 6,300 6,900 6,300 460 2,898,000
22/05/2020 6,300 -0.70 ▼ -11.11 7,000 7,000 6,300 250 1,575,000
21/05/2020 6,300 -0.70 ▼ -11.11 7,000 7,000 6,300 250 1,575,000
20/05/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
19/05/2020 7,000 0.40 ▲ 5.71 6,600 7,000 6,700 230 1,610,000
18/05/2020 6,600 0.20 ▲ 3.03 6,400 6,600 6,500 410 2,706,000
17/05/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,300 250 1,600,000
15/05/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,300 250 1,600,000
14/05/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 10 63,000
13/05/2020 6,300 0.20 ▲ 3.17 6,100 6,500 6,300 450 2,835,000
12/05/2020 6,300 0.20 ▲ 3.17 6,100 6,500 6,300 450 2,835,000
11/05/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 540 3,294,000
10/05/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 540 3,294,000
08/05/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 540 3,294,000
07/05/2020 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
06/05/2020 6,100 -0.10 ▼ -1.64 6,200 6,500 6,100 110 671,000
05/05/2020 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
04/05/2020 6,200 -0.20 ▼ -3.23 6,400 6,200 6,200 30 186,000
01/05/2020 6,400 -0.10 ▼ -1.56 6,500 6,400 6,100 110 704,000
30/04/2020 6,400 -0.10 ▼ -1.56 6,500 6,400 6,100 110 704,000
29/04/2020 6,400 -0.10 ▼ -1.56 6,500 6,400 6,100 110 704,000
28/04/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
27/04/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
26/04/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 50 325,000
24/04/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 50 325,000
23/04/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
22/04/2020 6,500 0.40 ▲ 6.15 6,100 6,500 6,500 10 65,000
21/04/2020 6,100 -0.10 ▼ -1.64 6,200 6,800 6,100 160 976,000
20/04/2020 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
17/04/2020 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
16/04/2020 6,200 0.10 ▲ 1.61 6,100 6,200 6,200 50 310,000
15/04/2020 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
14/04/2020 6,100 -0.10 ▼ -1.64 6,200 6,100 6,100 20 122,000
13/04/2020 6,200 0.40 ▲ 6.45 5,800 6,200 6,200 10 62,000
12/04/2020 5,800 -0.60 ▼ -10.34 6,400 6,300 5,800 70 406,000
10/04/2020 5,800 -0.60 ▼ -10.34 6,400 6,300 5,800 70 406,000
09/04/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
08/04/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
06/04/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
03/04/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
01/04/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
31/03/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
30/03/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
27/03/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
26/03/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
25/03/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
23/03/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
20/03/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
19/03/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,400 60 384,000
18/03/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,400 60 384,000
17/03/2020 6,300 0.30 ▲ 4.76 6,000 6,500 6,300 30 189,000
16/03/2020 6,000 -0.30 ▼ -5.00 6,300 6,300 6,000 300 1,800,000
13/03/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 400 2,520,000
12/03/2020 6,300 -0.70 ▼ -11.11 7,000 7,700 6,300 4,700 29,610,000
11/03/2020 7,000 0.60 ▲ 8.57 6,400 7,000 7,000 8,900 62,300,000
10/03/2020 6,400 -0.60 ▼ -9.38 7,000 7,300 6,300 220 1,408,000
09/03/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,400 70 490,000
06/03/2020 7,000 0.10 ▲ 1.43 6,900 7,000 7,000 100 700,000
05/03/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
03/03/2020 6,900 0.50 ▲ 7.25 6,400 7,000 6,900 30 207,000
02/03/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
28/02/2020 6,400 -0.50 ▼ -7.81 6,900 6,800 6,400 60 384,000
27/02/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
26/02/2020 6,900 0.40 ▲ 5.80 6,500 6,900 6,100 130 897,000
25/02/2020 6,500 -0.50 ▼ -7.69 7,000 6,500 6,500 100 650,000
24/02/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
21/02/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
20/02/2020 7,000 -0.20 ▼ -2.86 7,200 7,200 7,000 40 280,000
19/02/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 20 144,000
18/02/2020 7,200 0.60 ▲ 8.33 6,600 7,200 7,200 10 72,000
17/02/2020 6,600 -0.60 ▼ -9.09 7,200 6,600 6,600 100 660,000
14/02/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
13/02/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
11/02/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
10/02/2020 7,200 0.60 ▲ 8.33 6,600 7,200 6,100 370 2,664,000
09/02/2020 6,600 -0.60 ▼ -9.09 7,200 7,000 6,600 40 264,000
07/02/2020 6,600 -0.60 ▼ -9.09 7,200 7,000 6,600 40 264,000
06/02/2020 7,200 0.60 ▲ 8.33 6,600 7,200 7,200 50 360,000
05/02/2020 6,600 -0.50 ▼ -7.58 7,100 6,600 6,600 10 66,000
04/02/2020 7,100 -0.70 ▼ -9.86 7,800 7,100 7,100 10 71,000
03/02/2020 7,800 0.30 ▲ 3.85 7,500 8,200 7,800 660 5,148,000
02/02/2020 7,500 0.00 ■■ 0.00 7,500 8,200 7,500 50 375,000
31/01/2020 7,500 0.00 ■■ 0.00 7,500 8,200 7,500 50 375,000
30/01/2020 7,500 -0.80 ▼ -10.67 8,300 8,000 7,500 80 600,000
29/01/2020 7,500 -0.80 ▼ -10.67 8,300 8,000 7,500 80 600,000
28/01/2020 7,500 -0.80 ▼ -10.67 8,300 8,000 7,500 80 600,000
27/01/2020 7,500 -0.80 ▼ -10.67 8,300 8,000 7,500 80 600,000
26/01/2020 7,500 -0.80 ▼ -10.67 8,300 8,000 7,500 80 600,000
24/01/2020 7,500 -0.80 ▼ -10.67 8,300 8,000 7,500 80 600,000
23/01/2020 7,500 -0.80 ▼ -10.67 8,300 8,000 7,500 80 600,000
22/01/2020 7,500 -0.80 ▼ -10.67 8,300 8,000 7,500 80 600,000
21/01/2020 8,300 0.70 ▲ 8.43 7,600 8,300 8,300 600 4,980,000
20/01/2020 7,600 -0.80 ▼ -10.53 8,400 7,600 7,600 100 760,000
17/01/2020 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
16/01/2020 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
15/01/2020 8,400 -0.90 ▼ -10.71 9,300 8,400 8,400 900 7,560,000
13/01/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
09/01/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
08/01/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
07/01/2020 9,300 -0.20 ▼ -2.15 9,500 9,300 8,600 49,970 464,721,000
06/01/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
02/01/2020 9,500 0.00 ■■ 0.00 9,500 10,000 9,500 20 190,000
31/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
30/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
27/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
26/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
24/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
23/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
20/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
19/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
16/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
13/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
12/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
11/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
10/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
09/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
06/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
04/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
03/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
02/12/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
29/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
28/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
27/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
26/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
25/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
22/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
21/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
20/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
19/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
18/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
15/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
14/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
13/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
12/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
11/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
08/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
07/11/2019 9,500 0.80 ▲ 8.42 8,700 9,500 9,500 100 950,000
06/11/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
05/11/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
04/11/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
01/11/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
31/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
30/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
29/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
28/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
25/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
24/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
23/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
22/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
21/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
18/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
17/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
16/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
15/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
14/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
11/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
10/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
09/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
08/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
07/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
04/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
03/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
02/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
01/10/2019 8,700 0.60 ▲ 6.90 8,100 8,700 8,700 10 87,000
30/09/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
27/09/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
26/09/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
25/09/2019 8,100 0.50 ▲ 6.17 7,600 8,100 8,100 100 810,000
24/09/2019 7,600 -0.10 ▼ -1.32 7,700 7,800 7,600 400 3,040,000
23/09/2019 7,700 0.30 ▲ 3.90 7,400 7,700 7,700 100 770,000
20/09/2019 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
19/09/2019 7,400 -0.10 ▼ -1.35 7,500 7,400 7,100 1,100 8,140,000
18/09/2019 7,500 -0.30 ▼ -4.00 7,800 7,500 7,200 200 1,500,000
17/09/2019 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
16/09/2019 7,800 0.50 ▲ 6.41 7,300 7,800 7,800 1,600 12,480,000
13/09/2019 7,300 -0.10 ▼ -1.37 7,400 7,300 7,300 100 730,000
12/09/2019 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
11/09/2019 7,400 -0.20 ▼ -2.70 7,600 7,400 7,400 200 1,480,000
10/09/2019 7,600 0.10 ▲ 1.32 7,500 7,600 7,400 370 2,812,000
09/09/2019 7,500 0.20 ▲ 2.67 7,300 7,500 7,500 1,400 10,500,000
06/09/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 300 2,190,000
05/09/2019 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
04/09/2019 7,300 -0.10 ▼ -1.37 7,400 7,300 7,300 110 803,000
28/08/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 30 222,000
27/08/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 100 740,000
26/08/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10 74,000
23/08/2019 7,400 0.20 ▲ 2.70 7,200 7,400 7,400 10 74,000
22/08/2019 7,200 0.20 ▲ 2.78 7,000 7,300 7,200 50 360,000
21/08/2019 7,000 -0.30 ▼ -4.29 7,300 7,000 7,000 20 140,000
20/08/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 30 219,000
19/08/2019 7,300 -0.20 ▼ -2.74 7,500 7,500 7,200 180 1,314,000
16/08/2019 7,500 -0.10 ▼ -1.33 7,600 7,500 7,200 340 2,550,000
15/08/2019 7,600 0.10 ▲ 1.32 7,500 7,600 7,200 90 684,000
14/08/2019 7,500 -0.10 ▼ -1.33 7,600 7,600 7,500 20 150,000
13/08/2019 8,600 0.00 ■■ 0.00 8,600 8,700 8,200 1,170 10,062,000
12/08/2019 8,600 0.20 ▲ 2.33 8,400 8,600 8,400 1,140 9,804,000
09/08/2019 8,400 0.40 ▲ 4.76 8,000 8,400 8,000 610 5,124,000
08/08/2019 8,000 0.10 ▲ 1.25 7,900 8,100 7,500 3,710 29,680,000
07/08/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,370 10,823,000
06/08/2019 7,900 0.40 ▲ 5.06 7,500 7,900 7,900 220 1,738,000
05/08/2019 7,500 -0.40 ▼ -5.33 7,900 8,000 7,500 4,250 31,875,000
02/08/2019 7,900 -0.50 ▼ -6.33 8,400 8,000 7,900 30 237,000
01/08/2019 8,400 0.40 ▲ 4.76 8,000 8,400 7,600 240 2,016,000
31/07/2019 8,000 -0.10 ▼ -1.25 8,100 8,000 7,700 3,870 30,960,000
30/07/2019 8,100 -0.20 ▼ -2.47 8,300 8,300 8,100 1,010 8,181,000
29/07/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10 83,000
26/07/2019 8,300 -0.10 ▼ -1.20 8,400 8,300 8,000 1,540 12,782,000
25/07/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 630 5,292,000
24/07/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
23/07/2019 8,400 0.70 ▲ 8.33 7,700 8,400 7,800 20 168,000
22/07/2019 7,700 -0.70 ▼ -9.09 8,400 7,700 7,700 100 770,000
17/07/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,030 8,652,000
16/07/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,240 10,416,000
12/07/2019 8,400 -0.10 ▼ -1.19 8,500 8,400 8,400 30 252,000
11/07/2019 8,500 -0.10 ▼ -1.18 8,600 8,600 8,500 20 170,000
10/07/2019 8,600 0.40 ▲ 4.65 8,200 8,600 8,600 10 86,000
09/07/2019 8,200 -0.90 ▼ -10.98 9,100 8,300 8,200 60 492,000
08/07/2019 9,100 0.40 ▲ 4.40 8,700 9,100 9,100 190 1,729,000
27/06/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,210 10,527,000
26/06/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
21/06/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
20/06/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
19/06/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 100 870,000
11/06/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 580 5,046,000
10/06/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 580 5,046,000
07/06/2019 8,700 -0.30 ▼ -3.45 9,000 8,700 8,700 10 87,000
06/06/2019 8,700 -0.30 ▼ -3.45 9,000 8,700 8,700 10 87,000
31/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,290 11,610,000
30/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,290 11,610,000
27/05/2019 9,000 0.20 ▲ 2.22 8,800 9,000 9,000 390 3,510,000
26/05/2019 9,000 0.20 ▲ 2.22 8,800 9,000 9,000 390 3,510,000
24/05/2019 9,000 0.20 ▲ 2.22 8,800 9,000 9,000 390 3,510,000
23/05/2019 8,800 0.20 ▲ 2.27 8,600 8,800 8,800 50 440,000
22/05/2019 8,600 0.10 ▲ 1.16 8,500 8,600 8,500 400 3,440,000
21/05/2019 8,500 -0.20 ▼ -2.35 8,700 8,500 8,500 10 85,000
20/05/2019 8,700 0.20 ▲ 2.30 8,500 8,700 8,500 1,110 9,657,000
19/05/2019 8,500 -0.50 ▼ -5.88 9,000 9,000 8,500 270 2,295,000
17/05/2019 8,500 -0.50 ▼ -5.88 9,000 9,000 8,500 270 2,295,000
16/05/2019 9,000 0.50 ▲ 5.56 8,500 9,000 9,000 70 630,000
15/05/2019 8,500 -0.50 ▼ -5.88 9,000 8,500 8,500 80 680,000
13/05/2019 9,000 -0.40 ▼ -4.44 9,400 9,000 9,000 100 900,000
12/05/2019 9,000 -0.40 ▼ -4.44 9,400 9,000 9,000 100 900,000
10/05/2019 9,000 -0.40 ▼ -4.44 9,400 9,000 9,000 100 900,000
09/05/2019 9,400 0.50 ▲ 5.32 8,900 9,400 8,300 80 752,000
23/04/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 1,000 8,900,000
22/04/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 1,000 8,900,000
19/04/2019 8,900 -0.20 ▼ -2.25 9,100 9,200 8,900 400 3,560,000
18/04/2019 8,900 -0.20 ▼ -2.25 9,100 9,200 8,900 400 3,560,000
17/04/2019 9,100 -0.80 ▼ -8.79 9,900 9,200 9,000 400 3,640,000
16/04/2019 9,900 0.40 ▲ 4.04 9,500 9,900 9,000 110 1,089,000
15/04/2019 9,900 0.40 ▲ 4.04 9,500 9,900 9,000 110 1,089,000
14/04/2019 9,900 0.40 ▲ 4.04 9,500 9,900 9,000 110 1,089,000
12/04/2019 9,900 0.40 ▲ 4.04 9,500 9,900 9,000 110 1,089,000
10/04/2019 9,500 0.50 ▲ 5.26 9,000 9,500 9,500 10 95,000
09/04/2019 9,500 0.50 ▲ 5.26 9,000 9,500 9,500 10 95,000
08/04/2019 9,000 -1.00 ▼ -11.11 10,000 10,000 9,000 70 630,000
07/04/2019 10,000 0.50 ▲ 5.00 9,500 10,000 9,400 100 1,000,000
05/04/2019 10,000 0.50 ▲ 5.00 9,500 10,000 9,400 100 1,000,000
04/04/2019 9,500 0.70 ▲ 7.37 8,800 9,500 9,500 20 190,000
03/04/2019 8,800 0.20 ▲ 2.27 8,600 9,400 8,800 240 2,112,000
02/04/2019 8,600 -0.50 ▼ -5.81 9,100 8,600 8,600 100 860,000
28/03/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 600 5,460,000
27/03/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
25/03/2019 9,100 -0.80 ▼ -8.79 9,900 9,100 9,100 10 91,000
21/03/2019 9,900 -1.00 ▼ -10.10 10,900 9,900 9,900 100 990,000
20/03/2019 9,200 -0.90 ▼ -9.78 10,100 9,200 9,200 10 92,000
15/03/2019 10,100 0.90 ▲ 8.91 9,200 10,100 10,100 10 101,000
14/03/2019 9,200 -0.80 ▼ -8.70 10,000 9,200 9,200 40 368,000
18/02/2019 9,500 -0.70 ▼ -7.37 10,200 9,500 9,500 10 95,000
31/01/2019 10,500 -0.10 ▼ -0.95 10,600 10,500 10,500 30 315,000
30/01/2019 10,600 0.20 ▲ 1.89 10,400 10,600 10,600 20 212,000
29/01/2019 10,400 -0.20 ▼ -1.92 10,600 10,400 10,400 20 208,000
28/01/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 20 212,000
25/01/2019 10,600 0.30 ▲ 2.83 10,300 10,600 10,600 20 212,000
24/01/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 20,000 206,000,000
22/01/2019 10,300 -0.20 ▼ -1.94 10,500 10,300 9,500 60,000 618,000,000
02/01/2019 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
28/12/2018 10,500 -0.10 ▼ -0.95 10,600 10,500 10,500 600 6,300,000
27/12/2018 10,600 0.40 ▲ 3.77 10,200 10,600 10,200 499,500 5,294,700,000
26/12/2018 10,200 -0.20 ▼ -1.96 10,400 10,200 9,500 500 5,100,000
25/12/2018 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
24/12/2018 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
21/12/2018 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
20/12/2018 10,400 0.90 ▲ 8.65 9,500 10,400 10,400 100 1,040,000
19/12/2018 9,500 -0.50 ▼ -5.26 10,000 10,200 9,500 5,200 49,400,000
18/12/2018 10,000 -0.60 ▼ -6.00 10,600 10,000 9,600 4,000 40,000,000
17/12/2018 10,600 -10.60 ▼ -100.00 10,600 0 0 0 0
14/12/2018 10,600 0.60 ▲ 5.66 10,000 10,600 10,600 100 1,060,000
13/12/2018 10,000 0.50 ▲ 5.00 9,500 10,000 10,000 100 1,000,000
12/12/2018 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
11/12/2018 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
10/12/2018 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
07/12/2018 9,500 -0.80 ▼ -8.42 10,300 9,500 9,500 100 950,000
06/12/2018 10,300 0.50 ▲ 4.85 9,800 10,300 9,800 400 4,120,000
05/12/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 200 1,960,000
04/12/2018 9,800 0.30 ▲ 3.06 9,500 9,800 9,500 3,400 33,320,000
03/12/2018 9,500 -0.20 ▼ -2.11 9,700 10,200 9,500 300 2,850,000
29/11/2018 9,000 -0.90 ▼ -10.00 9,900 9,300 9,000 9,000 81,000,000
28/11/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 200 1,980,000
27/11/2018 9,900 0.40 ▲ 4.04 9,500 9,900 9,500 1,100 10,890,000
26/11/2018 9,500 -0.50 ▼ -5.26 10,000 10,600 9,500 3,300 31,350,000
23/11/2018 10,000 -0.60 ▼ -6.00 10,600 10,000 10,000 100 1,000,000
22/11/2018 10,600 0.60 ▲ 5.66 10,000 10,600 10,600 100 1,060,000
21/11/2018 10,000 -0.10 ▼ -1.00 10,100 10,000 9,500 3,100 31,000,000
20/11/2018 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
19/11/2018 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
16/11/2018 10,100 0.20 ▲ 1.98 9,900 10,100 9,800 1,800 18,180,000
15/11/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
14/11/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
13/11/2018 9,900 -0.10 ▼ -1.01 10,000 10,000 9,900 4,900 48,510,000
12/11/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
09/11/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
08/11/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000 50,000,000
07/11/2018 10,000 -0.10 ▼ -1.00 10,100 10,000 10,000 6,000 60,000,000
06/11/2018 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
05/11/2018 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
02/11/2018 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
01/11/2018 10,100 -0.20 ▼ -1.98 10,300 10,100 10,000 1,600 16,160,000
31/10/2018 10,300 -10.30 ▼ -100.00 10,300 0 0 0 0
30/10/2018 10,300 -10.30 ▼ -100.00 10,300 0 0 0 0
29/10/2018 10,300 -10.30 ▼ -100.00 10,300 0 0 0 0
26/10/2018 10,300 -10.30 ▼ -100.00 10,300 0 0 0 0
25/10/2018 10,300 0.20 ▲ 1.94 10,100 10,300 9,700 6,600 67,980,000
24/10/2018 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
23/10/2018 10,100 -0.40 ▼ -3.96 10,500 10,100 10,100 1,200 12,120,000
22/10/2018 10,500 0.40 ▲ 3.81 10,100 10,500 10,500 100 1,050,000
19/10/2018 10,100 0.00 ■■ 0.00 10,100 10,500 10,100 4,000 40,400,000
18/10/2018 10,100 -0.40 ▼ -3.96 10,500 10,100 10,100 1,200 12,120,000
17/10/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
16/10/2018 10,500 -0.20 ▼ -1.90 10,700 10,500 10,500 100 1,050,000
15/10/2018 10,700 0.50 ▲ 4.67 10,200 10,700 10,200 1,100 11,770,000
12/10/2018 10,200 -0.10 ▼ -0.98 10,300 10,200 10,200 500 5,100,000
11/10/2018 10,300 0.00 ■■ 0.00 10,300 10,300 9,600 1,300 13,390,000
10/10/2018 10,300 0.10 ▲ 0.97 10,200 10,300 10,300 4,900 50,470,000
09/10/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
08/10/2018 10,200 -0.30 ▼ -2.94 10,500 10,900 10,200 5,100 52,020,000
05/10/2018 10,500 0.40 ▲ 3.81 10,100 10,500 10,500 200 2,100,000
04/10/2018 10,100 -0.20 ▼ -1.98 10,300 10,100 9,900 1,600 16,160,000
03/10/2018 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 8,700 89,610,000
02/10/2018 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 3,000 30,900,000
01/10/2018 10,300 -0.50 ▼ -4.85 10,800 10,500 10,300 3,000 30,900,000
28/09/2018 10,800 0.10 ▲ 0.93 10,700 10,800 10,300 2,500 27,000,000
27/09/2018 10,700 0.30 ▲ 2.80 10,400 10,700 10,600 3,700 39,590,000
26/09/2018 10,400 -0.30 ▼ -2.88 10,700 10,600 10,400 8,500 88,400,000
25/09/2018 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
24/09/2018 10,700 0.00 ■■ 0.00 10,700 10,700 10,000 16,400 175,480,000
21/09/2018 10,700 -0.50 ▼ -4.67 11,200 10,700 10,200 11,900 127,330,000
20/09/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
19/09/2018 11,200 0.00 ■■ 0.00 11,200 11,200 11,000 1,500 16,800,000
18/09/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
17/09/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
14/09/2018 11,200 0.20 ▲ 1.79 11,000 11,200 11,200 100 1,120,000
13/09/2018 11,000 1.00 ▲ 9.09 10,000 11,000 10,900 300 3,300,000
12/09/2018 10,000 -1.00 ▼ -10.00 11,000 10,000 10,000 2,000 20,000,000
11/09/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
10/09/2018 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 200 2,200,000
07/09/2018 11,000 -0.30 ▼ -2.73 11,300 11,200 11,000 200 2,200,000
06/09/2018 11,300 -11.30 ▼ -100.00 11,300 0 0 0 0
05/09/2018 11,300 -0.10 ▼ -0.88 11,400 11,300 11,300 100 1,130,000
04/09/2018 11,400 0.00 ■■ 0.00 11,400 12,500 11,100 4,600 52,440,000
31/08/2018 11,400 0.00 ■■ 0.00 11,400 11,400 10,500 3,300 37,620,000
30/08/2018 11,400 0.60 ▲ 5.26 10,800 11,700 11,300 1,100 12,540,000
29/08/2018 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
28/08/2018 10,800 0.00 ■■ 0.00 10,900 10,800 10,200 7,300 78,840,000
27/08/2018 10,800 -0.10 ▼ -0.93 10,900 11,000 10,000 3,400 36,720,000
24/08/2018 10,900 -0.40 ▼ -3.67 11,300 11,000 10,900 200 2,180,000
23/08/2018 11,300 0.40 ▲ 3.54 10,900 11,300 11,300 100 1,130,000
22/08/2018 10,900 0.70 ▲ 6.42 10,200 10,900 10,500 4,400 47,960,000
21/08/2018 10,200 -0.80 ▼ -7.84 11,000 10,800 10,200 4,700 47,940,000
20/08/2018 11,000 -0.40 ▼ -3.64 11,400 11,800 11,000 500 5,500,000
17/08/2018 11,400 0.60 ▲ 5.26 10,800 11,800 11,400 200 2,280,000
16/08/2018 10,800 -0.10 ▼ -0.93 10,900 10,900 10,700 14,600 157,680,000
15/08/2018 10,900 0.10 ▲ 0.92 10,800 10,900 10,900 1,000 10,900,000
14/08/2018 10,800 -1.10 ▼ -10.19 11,900 11,300 10,800 24,600 265,680,000
13/08/2018 11,900 0.90 ▲ 7.56 11,000 11,900 11,900 100 1,190,000
10/08/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,400 15,400,000
09/08/2018 11,000 -0.70 ▼ -6.36 11,700 11,500 10,900 5,800 63,800,000
08/08/2018 11,700 0.40 ▲ 3.42 11,300 12,100 10,900 3,300 38,610,000
07/08/2018 11,300 -11.30 ▼ -100.00 11,300 0 0 0 0
06/08/2018 11,300 -1.20 ▼ -10.62 12,500 11,900 11,300 9,000 101,700,000
03/08/2018 12,500 0.50 ▲ 4.00 12,000 12,500 12,500 100 1,250,000
02/08/2018 12,000 0.20 ▲ 1.67 11,800 12,000 12,000 100 1,200,000
01/08/2018 11,800 -11.80 ▼ -100.00 11,800 0 0 0 0
31/07/2018 11,800 0.20 ▲ 1.69 11,600 12,500 11,800 1,100 12,980,000
30/07/2018 11,600 0.60 ▲ 5.17 11,000 12,000 11,600 200 2,320,000
27/07/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 15,200 167,200,000
26/07/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 8,500 93,500,000
25/07/2018 11,000 -1.10 ▼ -10.00 12,100 12,000 11,000 7,600 83,600,000
24/07/2018 12,100 -0.40 ▼ -3.31 12,500 12,100 12,100 1,000 12,100,000
23/07/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
20/07/2018 12,500 -0.40 ▼ -3.20 12,900 12,500 11,700 6,200 77,500,000
19/07/2018 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
18/07/2018 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
17/07/2018 12,900 1.10 ▲ 8.53 11,800 12,900 11,900 500 6,450,000
16/07/2018 11,800 0.00 ■■ 0.00 11,800 11,800 10,800 4,800 56,640,000
13/07/2018 11,800 -11.80 ▼ -100.00 11,800 0 0 0 0
12/07/2018 11,800 -11.80 ▼ -100.00 11,800 0 0 0 0
11/07/2018 11,800 -11.80 ▼ -100.00 11,800 0 0 0 0
10/07/2018 11,800 0.50 ▲ 4.24 11,300 11,800 11,000 1,200 14,160,000
09/07/2018 11,300 -0.50 ▼ -4.42 11,800 11,300 11,300 100 1,130,000
06/07/2018 11,800 0.80 ▲ 6.78 11,000 11,800 11,800 100 1,180,000
05/07/2018 11,000 -0.80 ▼ -7.27 11,800 11,000 11,000 12,000 132,000,000
04/07/2018 11,800 -0.20 ▼ -1.69 12,000 11,900 10,900 9,500 112,100,000
03/07/2018 14,000 0.10 ▲ 0.71 13,900 14,000 13,200 14,500 203,000,000
02/07/2018 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 10,900 151,510,000
29/06/2018 13,900 -0.50 ▼ -3.60 14,400 14,200 13,600 25,700 357,230,000
28/06/2018 14,400 -0.10 ▼ -0.69 14,500 14,500 14,400 7,100 102,240,000
27/06/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,000 14,500,000
26/06/2018 14,500 -0.30 ▼ -2.07 14,800 14,800 14,500 17,300 250,850,000
25/06/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 8,800 130,240,000
22/06/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 100 1,480,000
21/06/2018 14,800 -14.80 ▼ -100.00 14,800 0 0 0 0
20/06/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,500 16,000 236,800,000
19/06/2018 14,800 -0.20 ▼ -1.35 15,000 14,800 14,000 1,500 22,200,000
18/06/2018 15,000 -0.10 ▼ -0.67 15,100 15,000 15,000 800 12,000,000
15/06/2018 15,100 0.60 ▲ 3.97 14,500 15,300 14,500 51,900 783,690,000
14/06/2018 14,500 -0.20 ▼ -1.38 14,700 14,700 14,500 63,200 916,400,000
13/06/2018 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 51,600 758,520,000
12/06/2018 14,700 -0.30 ▼ -2.04 15,000 14,800 14,700 12,900 189,630,000
11/06/2018 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
08/06/2018 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
07/06/2018 15,000 0.20 ▲ 1.33 14,800 15,000 15,000 100 1,500,000
06/06/2018 14,800 1.00 ▲ 6.76 13,800 14,800 14,800 200 2,960,000
05/06/2018 13,800 -1.50 ▼ -10.87 15,300 15,700 13,800 2,700 37,260,000
04/06/2018 15,300 -0.40 ▼ -2.61 15,700 15,300 15,300 2,200 33,660,000
01/06/2018 15,700 1.30 ▲ 8.28 14,400 15,700 15,700 5,000 78,500,000
31/05/2018 14,400 0.20 ▲ 1.39 14,200 14,400 14,400 600 8,640,000
30/05/2018 14,200 0.30 ▲ 2.11 13,900 14,300 14,200 5,500 78,100,000
29/05/2018 13,900 1.20 ▲ 8.63 12,700 13,900 13,400 5,200 72,280,000
28/05/2018 12,700 -1.20 ▼ -9.45 13,900 12,700 12,700 1,100 13,970,000
25/05/2018 13,900 0.00 ■■ 0.00 13,900 14,300 13,900 500 6,950,000
24/05/2018 13,900 0.40 ▲ 2.88 13,500 13,900 13,900 100 1,390,000
23/05/2018 13,500 -0.10 ▼ -0.74 13,600 13,500 13,200 300 4,050,000
22/05/2018 13,600 0.00 ■■ 0.00 13,600 13,600 13,200 1,600 21,760,000
21/05/2018 13,600 0.10 ▲ 0.74 13,500 13,600 13,600 300 4,080,000
18/05/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 500 6,750,000
17/05/2018 13,500 -1.00 ▼ -7.41 14,500 13,500 13,500 11,600 156,600,000
16/05/2018 14,500 0.10 ▲ 0.69 14,400 14,500 14,500 200 2,900,000
15/05/2018 14,400 -0.20 ▼ -1.39 14,600 14,500 13,500 8,000 115,200,000
14/05/2018 14,600 0.10 ▲ 0.68 14,500 14,600 14,600 200 2,920,000
11/05/2018 14,500 0.00 ■■ 0.00 14,500 14,500 13,100 400 5,800,000
10/05/2018 14,500 0.30 ▲ 2.07 14,200 14,500 14,500 200 2,900,000
09/05/2018 14,200 0.80 ▲ 5.63 13,400 14,200 13,400 400 5,680,000
08/05/2018 13,400 -0.80 ▼ -5.97 14,200 13,400 13,400 200 2,680,000
07/05/2018 14,200 0.70 ▲ 4.93 13,500 14,300 13,600 6,300 89,460,000
04/05/2018 13,500 0.00 ■■ 0.00 13,500 14,500 13,500 1,400 18,900,000
03/05/2018 13,500 -1.00 ▼ -7.41 14,500 13,500 13,500 300 4,050,000
02/05/2018 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 800 11,600,000
27/04/2018 14,500 0.60 ▲ 4.14 13,900 14,500 13,000 1,400 20,300,000
26/04/2018 13,900 0.00 ■■ 0.00 13,900 13,900 13,000 2,500 34,750,000
24/04/2018 13,900 -0.70 ▼ -5.04 14,600 14,000 13,500 3,200 44,480,000
23/04/2018 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
20/04/2018 14,600 0.10 ▲ 0.68 14,500 14,900 13,500 4,600 67,160,000
19/04/2018 14,500 -1.40 ▼ -9.66 15,900 14,500 14,400 300 4,350,000
18/04/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
13/04/2018 14,500 -0.40 ▼ -2.76 14,900 14,500 14,500 800 11,600,000
12/04/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
11/04/2018 14,900 -0.30 ▼ -2.01 15,200 14,900 13,800 200 2,980,000
10/04/2018 15,200 -15.20 ▼ -100.00 15,200 0 0 0 0
09/04/2018 15,200 -15.20 ▼ -100.00 15,200 0 0 0 0
06/04/2018 15,200 -0.40 ▼ -2.63 15,600 15,200 14,100 500 7,600,000
05/04/2018 15,600 0.30 ▲ 1.92 15,300 15,600 13,900 200 3,120,000
04/04/2018 15,300 -0.50 ▼ -3.27 15,800 15,300 15,300 100 1,530,000
03/04/2018 15,800 0.90 ▲ 5.70 14,900 16,000 15,800 500 7,900,000
02/04/2018 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 100 1,490,000
30/03/2018 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 100 1,490,000
29/03/2018 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 100 1,490,000
28/03/2018 14,900 0.40 ▲ 2.68 14,500 14,900 13,700 200 2,980,000
27/03/2018 14,500 -0.30 ▼ -2.07 14,800 15,000 14,500 600 8,700,000
26/03/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 500 7,400,000
23/03/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 500 7,400,000
22/03/2018 14,800 0.10 ▲ 0.68 14,700 15,000 14,800 1,100 16,280,000
21/03/2018 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 200 2,940,000
20/03/2018 14,700 0.30 ▲ 2.04 14,400 14,700 14,700 100 1,470,000
19/03/2018 14,400 -0.20 ▼ -1.39 14,600 14,500 14,400 3,500 50,400,000
16/03/2018 14,600 0.40 ▲ 2.74 14,200 14,600 14,200 4,000 58,400,000
15/03/2018 14,200 0.10 ▲ 0.70 14,100 14,800 14,200 20,200 286,840,000
14/03/2018 14,100 -0.90 ▼ -6.38 15,000 14,100 14,100 100 1,410,000
13/03/2018 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
12/03/2018 15,000 -0.40 ▼ -2.67 15,400 15,000 15,000 2,200 33,000,000
09/03/2018 15,400 0.20 ▲ 1.30 15,200 15,400 15,400 800 12,320,000
08/03/2018 15,200 0.20 ▲ 1.32 15,000 15,200 15,200 100 1,520,000
07/03/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 11,100 166,500,000
06/03/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 200 3,000,000
05/03/2018 15,000 -0.30 ▼ -2.00 15,300 15,000 15,000 100 1,500,000
02/03/2018 15,300 -0.20 ▼ -1.31 15,500 15,300 15,300 300 4,590,000
01/03/2018 15,500 -15.50 ▼ -100.00 15,500 0 0 0 0
28/02/2018 15,500 -0.40 ▼ -2.58 15,900 15,500 15,500 5,500 85,250,000
27/02/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
26/02/2018 15,900 0.00 ■■ 0.00 15,900 15,900 15,700 2,500 39,750,000
22/02/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
21/02/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
13/02/2018 15,800 0.10 ▲ 0.63 15,700 15,800 15,800 200 3,160,000
12/02/2018 15,700 -15.70 ▼ -100.00 15,700 0 0 0 0
09/02/2018 15,700 0.70 ▲ 4.46 15,000 15,700 15,700 1,000 15,700,000
08/02/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,500 22,500,000
07/02/2018 15,000 -0.40 ▼ -2.67 15,400 15,400 14,600 4,400 66,000,000
06/02/2018 15,400 -15.40 ▼ -100.00 15,400 0 0 0 0
05/02/2018 15,400 0.20 ▲ 1.30 15,200 15,400 14,600 2,200 33,880,000
02/02/2018 15,200 -0.20 ▼ -1.32 15,400 15,300 14,800 6,300 95,760,000
01/02/2018 15,400 0.00 ■■ 0.00 15,400 15,400 14,800 10,700 164,780,000
31/01/2018 15,400 -15.40 ▼ -100.00 15,400 0 0 0 0
30/01/2018 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 1,500 23,100,000
29/01/2018 15,400 -0.20 ▼ -1.30 15,600 15,400 15,400 4,000 61,600,000
26/01/2018 15,600 -0.30 ▼ -1.92 15,900 15,900 14,400 6,500 101,400,000
25/01/2018 15,900 0.00 ■■ 0.00 15,900 15,900 15,600 97,300 1,547,070,000
24/01/2018 15,900 0.20 ▲ 1.26 16,000 16,000 15,000 1,300 20,670,000
23/01/2018 15,700 -0.30 ▼ -1.91 16,000 15,900 15,000 1,600 25,120,000
22/01/2018 16,000 0.30 ▲ 1.88 15,700 16,000 15,300 1,000 16,000,000
19/01/2018 15,700 -0.10 ▼ -0.64 15,800 15,900 15,400 64,200 1,007,940,000
18/01/2018 15,800 -0.10 ▼ -0.63 15,900 15,800 15,800 3,000 47,400,000
17/01/2018 15,900 -0.50 ▼ -3.14 16,400 15,900 15,800 2,800 44,520,000
16/01/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,000 12,400 203,360,000
15/01/2018 16,400 0.40 ▲ 2.44 16,000 16,400 15,800 200 3,280,000
12/01/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,000 32,000,000
11/01/2018 16,000 -0.20 ▼ -1.25 16,200 16,200 16,000 5,400 86,400,000
10/01/2018 16,200 -0.10 ▼ -0.62 16,300 16,200 16,200 3,000 48,600,000
09/01/2018 16,300 0.30 ▲ 1.84 16,000 16,300 15,700 9,200 149,960,000
08/01/2018 16,000 -0.50 ▼ -3.13 16,500 16,000 16,000 900 14,400,000
05/01/2018 16,500 0.70 ▲ 4.24 15,800 16,500 16,500 500 8,250,000
03/01/2018 15,500 -0.50 ▼ -3.23 16,000 15,900 15,500 4,500 69,750,000
02/01/2018 16,000 0.00 ■■ 0.00 16,000 16,500 15,800 5,900 94,400,000
29/12/2017 16,000 -0.50 ▼ -3.13 16,500 16,000 16,000 100 1,600,000
28/12/2017 16,500 -0.10 ▼ -0.61 16,600 16,500 16,500 1,900 31,350,000
27/12/2017 16,600 -16.60 ▼ -100.00 16,600 0 0 0 0
26/12/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,500 8,800 146,080,000
25/12/2017 16,600 -0.10 ▼ -0.60 16,700 16,600 15,900 2,000 33,200,000
22/12/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,100 900 15,030,000
21/12/2017 16,700 -16.70 ▼ -100.00 16,700 0 0 0 0
20/12/2017 16,700 -0.30 ▼ -1.80 17,000 16,700 16,000 5,500 91,850,000
19/12/2017 17,000 0.90 ▲ 5.29 16,100 17,000 17,000 100 1,700,000
18/12/2017 16,100 0.10 ▲ 0.62 16,000 16,100 16,100 1,800 28,980,000
15/12/2017 16,100 0.10 ▲ 0.62 16,000 16,100 16,000 6,200 99,820,000
14/12/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 200 3,200,000
13/12/2017 15,900 -0.20 ▼ -1.26 16,100 15,900 15,900 500 7,950,000
12/12/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 2,400 38,640,000
11/12/2017 16,100 -16.10 ▼ -100.00 16,100 0 0 0 0
08/12/2017 16,100 -16.10 ▼ -100.00 16,100 0 0 0 0
07/12/2017 16,100 -16.10 ▼ -100.00 16,100 0 0 0 0
05/12/2017 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 13,000 209,300,000
04/12/2017 16,100 0.10 ▲ 0.63 16,000 16,100 16,000 15,800 254,380,000
01/12/2017 16,000 0.00 ■■ 0.00 15,700 16,000 15,600 10,700 171,200,000
30/11/2017 16,000 0.00 ■■ 0.00 16,000 16,100 16,000 23,000 368,000,000
29/11/2017 16,000 -0.20 ▼ -1.23 15,800 16,200 15,600 24,400 390,400,000
28/11/2017 16,200 0.20 ▲ 1.25 15,800 16,200 15,800 24,000 388,800,000
27/11/2017 16,000 0.00 ■■ 0.00 16,800 16,800 16,000 45,666 730,656,000
24/11/2017 16,000 0.00 ■■ 0.00 16,000 16,100 15,900 29,437 470,992,000
23/11/2017 16,000 -0.60 ▼ -3.61 16,300 16,500 16,000 8,400 134,400,000
22/11/2017 16,600 0.00 ■■ 0.00 16,600 16,700 16,100 9,700 161,020,000
21/11/2017 16,600 -0.20 ▼ -1.19 16,200 16,600 16,100 16,500 273,900,000
20/11/2017 16,800 -0.20 ▼ -1.18 16,800 16,800 16,800 500 8,400,000
17/11/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 10 170,000
16/11/2017 17,000 0.10 ▲ 0.59 16,600 17,000 16,600 4,000 68,000,000
15/11/2017 16,900 0.10 ▲ 0.60 16,900 16,900 16,900 200 3,380,000
14/11/2017 16,800 -0.10 ▼ -0.59 16,900 17,000 16,500 5,500 92,400,000
13/11/2017 16,900 0.30 ▲ 1.81 16,900 16,900 16,300 800 13,520,000
10/11/2017 16,600 -0.10 ▼ -0.60 16,700 16,900 16,600 2,500 41,500,000
09/11/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
08/11/2017 16,700 -0.70 ▼ -4.02 17,000 17,000 16,700 6,300 105,210,000
07/11/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
06/11/2017 17,400 0.60 ▲ 3.57 17,400 17,400 17,400 600 10,440,000
03/11/2017 16,800 -0.20 ▼ -1.18 16,900 17,300 16,800 1,500 25,200,000
02/11/2017 17,000 -0.30 ▼ -1.73 17,000 17,000 17,000 10,000 170,000,000
01/11/2017 17,300 -0.10 ▼ -0.57 17,100 17,400 17,000 22,600 390,980,000
31/10/2017 17,400 -0.10 ▼ -0.57 17,500 17,500 17,000 3,900 67,860,000
30/10/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 710 12,425,000
27/10/2017 17,500 -0.40 ▼ -2.23 17,800 17,800 17,000 8,600 150,500,000
26/10/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,300 10,500 187,950,000
25/10/2017 17,900 -0.10 ▼ -0.56 17,900 17,900 17,400 1,218 21,802,200
24/10/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 9,600 172,800,000
23/10/2017 18,000 0.40 ▲ 2.27 17,800 18,400 17,600 30,600 550,800,000
20/10/2017 17,600 0.30 ▲ 1.73 17,800 17,800 17,100 4,325 76,120,000
19/10/2017 17,300 -0.10 ▼ -0.57 17,900 17,900 17,300 5,700 98,610,000
18/10/2017 17,400 0.00 ■■ 0.00 16,700 17,400 16,700 5,300 92,220,000
17/10/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
16/10/2017 17,400 0.00 ■■ 0.00 17,300 17,400 17,300 2,700 46,980,000
13/10/2017 17,400 -0.60 ▼ -3.33 17,900 17,900 17,400 12,400 215,760,000
12/10/2017 18,000 1.10 ▲ 6.51 18,000 18,000 18,000 200 3,600,000
11/10/2017 16,900 0.40 ▲ 2.42 15,900 16,900 15,900 3,900 65,910,000
10/10/2017 16,500 -1.30 ▼ -7.30 17,800 17,800 16,500 8,800 145,200,000
09/10/2017 17,800 0.60 ▲ 3.49 15,900 17,800 15,900 2,800 49,840,000
06/10/2017 17,200 0.30 ▲ 1.78 17,900 17,900 17,200 3,200 55,040,000
05/10/2017 16,900 -0.50 ▼ -2.87 17,400 18,000 16,900 8,800 148,720,000
04/10/2017 17,400 0.20 ▲ 1.16 18,100 18,200 17,400 19,300 335,820,000
03/10/2017 17,200 -0.80 ▼ -4.44 17,900 18,000 17,100 6,400 110,080,000
02/10/2017 18,000 -0.50 ▼ -2.70 19,000 19,000 18,000 17,500 315,000,000
29/09/2017 18,500 -1.40 ▼ -7.04 18,000 18,700 18,000 60,057 1,111,054,500
28/09/2017 19,900 -0.80 ▼ -3.86 20,500 22,000 18,700 61,590 1,225,641,000
27/09/2017 20,700 1.80 ▲ 9.52 20,200 20,700 20,200 400 8,280,000
26/09/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
25/09/2017 18,900 0.20 ▲ 1.07 18,000 18,900 18,000 394 7,446,600
22/09/2017 18,700 0.30 ▲ 1.63 18,200 18,700 18,200 10,200 190,740,000
21/09/2017 18,400 0.10 ▲ 0.55 18,500 18,500 18,400 1,000 18,400,000
20/09/2017 18,300 -0.50 ▼ -2.66 18,700 18,700 18,300 91,400 1,672,620,000
19/09/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
18/09/2017 18,800 0.10 ▲ 0.53 18,700 18,800 18,700 1,200 22,560,000
15/09/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
14/09/2017 18,700 -0.30 ▼ -1.58 18,700 18,700 18,700 100 1,870,000
13/09/2017 19,000 0.30 ▲ 1.60 18,900 19,000 18,900 3,200 60,800,000
12/09/2017 18,700 0.10 ▲ 0.54 18,800 18,900 18,700 2,601 48,638,700
11/09/2017 18,600 0.00 ■■ 0.00 18,800 18,800 18,600 1,600 29,760,000
08/09/2017 18,600 0.00 ■■ 0.00 19,800 19,800 18,600 9,000 167,400,000
07/09/2017 18,600 0.60 ▲ 3.33 18,200 18,600 18,200 5,700 106,020,000
06/09/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 500 9,000,000
05/09/2017 18,000 -0.60 ▼ -3.23 18,000 18,000 18,000 1,000 18,000,000
01/09/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 100 1,860,000
31/08/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
30/08/2017 18,600 1.30 ▲ 7.51 18,600 18,600 18,600 1,000 18,600,000
29/08/2017 17,300 -1.60 ▼ -8.47 18,600 18,600 17,300 6,300 108,990,000
28/08/2017 18,900 0.20 ▲ 1.07 18,600 18,900 18,600 1,506 28,463,400
25/08/2017 18,700 -0.40 ▼ -2.09 18,700 18,700 18,700 1,000 18,700,000
24/08/2017 19,100 -0.30 ▼ -1.55 19,000 19,100 19,000 1,666 31,820,600
23/08/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
22/08/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
21/08/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
18/08/2017 19,400 0.00 ■■ 0.00 17,800 19,400 17,800 2,200 42,680,000
17/08/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
16/08/2017 19,400 0.70 ▲ 3.74 18,700 19,400 17,500 31,900 618,860,000
15/08/2017 18,700 -1.20 ▼ -6.03 18,700 19,900 18,700 5,225 97,707,500
14/08/2017 19,900 0.80 ▲ 4.19 19,900 19,900 19,900 100 1,990,000
11/08/2017 19,100 0.10 ▲ 0.53 18,100 20,200 18,100 3,000 57,300,000
10/08/2017 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 100 1,900,000
09/08/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
08/08/2017 20,000 -0.40 ▼ -1.96 20,000 20,000 20,000 266 5,320,000
07/08/2017 20,400 0.90 ▲ 4.62 19,500 20,400 19,500 5,100 104,040,000
04/08/2017 19,500 -0.50 ▼ -2.50 19,500 19,500 19,500 900 17,550,000
03/08/2017 20,000 0.10 ▲ 0.50 20,000 20,000 20,000 800 16,000,000
02/08/2017 19,900 -0.60 ▼ -2.93 20,000 20,000 19,200 5,100 101,490,000
01/08/2017 20,500 -0.40 ▼ -1.91 20,500 20,500 20,500 4,000 82,000,000
31/07/2017 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
28/07/2017 20,900 0.90 ▲ 4.50 21,000 21,200 20,900 2,500 52,250,000
27/07/2017 20,000 -1.50 ▼ -6.98 20,000 20,200 20,000 3,306 66,120,000
26/07/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 20 430,000
25/07/2017 21,500 1.50 ▲ 7.50 21,500 21,500 21,500 100 2,150,000
24/07/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 5,481 109,620,000
21/07/2017 20,000 -0.20 ▼ -0.99 21,000 21,000 20,000 1,859 37,180,000
20/07/2017 20,200 -1.60 ▼ -7.34 20,500 20,500 20,000 9,110 184,022,000
19/07/2017 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
18/07/2017 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
17/07/2017 21,800 -0.10 ▼ -0.46 21,800 21,800 21,800 900 19,620,000
14/07/2017 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 300 6,570,000
13/07/2017 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
12/07/2017 21,900 -0.10 ▼ -0.45 22,000 22,000 21,900 700 15,330,000
11/07/2017 22,000 0.40 ▲ 1.85 20,000 22,000 20,000 5,000 110,000,000
10/07/2017 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
07/07/2017 21,600 -0.50 ▼ -2.26 21,600 21,600 21,600 3,800 82,080,000
06/07/2017 22,100 0.60 ▲ 2.79 21,600 23,000 21,600 53,107 1,173,664,700
05/07/2017 21,500 -0.10 ▼ -0.46 21,500 21,500 21,500 5,300 113,950,000
04/07/2017 21,600 -1.50 ▼ -6.49 21,500 21,700 21,500 21,000 453,600,000
03/07/2017 23,100 -2.40 ▼ -9.41 23,000 24,000 23,000 16,766 387,294,600
30/06/2017 25,500 2.20 ▲ 9.44 23,300 25,500 23,300 65,100 1,660,050,000
29/06/2017 23,300 0.60 ▲ 2.64 23,500 23,500 23,300 12,700 295,910,000
28/06/2017 22,700 0.40 ▲ 1.79 22,300 22,700 22,300 13,600 308,720,000
27/06/2017 22,300 -0.50 ▼ -2.19 22,800 22,800 22,000 21,966 489,841,800
26/06/2017 22,800 -0.20 ▼ -0.87 24,000 24,000 22,800 4,100 93,480,000
23/06/2017 23,000 1.10 ▲ 5.02 21,900 23,000 21,900 21,033 483,759,000
22/06/2017 21,900 -0.50 ▼ -2.23 22,000 22,500 21,600 26,300 575,970,000
21/06/2017 22,400 -0.50 ▼ -2.18 22,000 22,500 22,000 3,600 80,640,000
20/06/2017 22,900 -0.60 ▼ -2.55 23,300 23,300 22,900 3,435 78,661,500
19/06/2017 23,500 1.20 ▲ 5.38 22,500 24,000 22,500 46,500 1,092,750,000
16/06/2017 22,300 -0.30 ▼ -1.33 22,600 22,600 22,300 39,738 886,157,400
15/06/2017 22,600 0.10 ▲ 0.44 22,500 22,600 22,300 32,610 736,986,000
14/06/2017 22,500 1.70 ▲ 8.17 20,700 22,500 20,700 48,700 1,095,750,000
13/06/2017 20,800 -0.10 ▼ -0.48 20,700 20,800 20,600 7,300 151,840,000
09/06/2017 20,000 0.10 ▲ 0.50 19,900 20,000 19,900 17,600 352,000,000
08/06/2017 19,900 0.00 ■■ 0.00 19,900 20,000 19,600 38,100 758,190,000
07/06/2017 19,900 0.40 ▲ 2.05 19,500 19,900 19,500 31,500 626,850,000
06/06/2017 19,500 -0.30 ▼ -1.52 19,400 19,900 19,400 23,944 466,908,000
05/06/2017 19,800 0.30 ▲ 1.54 19,500 19,800 19,200 6,520 129,096,000
02/06/2017 19,500 0.10 ▲ 0.52 19,500 19,500 19,400 3,400 66,300,000
01/06/2017 19,400 1.70 ▲ 9.60 19,400 19,400 19,200 6,700 129,980,000
31/05/2017 17,700 -1.90 ▼ -9.69 19,600 19,700 17,700 88,100 1,559,370,000
30/05/2017 19,600 0.00 ■■ 0.00 19,500 19,600 19,500 13,400 262,640,000
29/05/2017 19,600 0.80 ▲ 4.26 19,900 19,900 19,500 17,504 343,078,400
26/05/2017 18,800 -0.10 ▼ -0.53 19,900 20,500 18,800 5,800 109,040,000
25/05/2017 18,900 -0.50 ▼ -2.58 19,300 19,300 18,900 242 4,573,800
24/05/2017 19,400 -0.10 ▼ -0.51 19,400 19,400 19,400 5,000 97,000,000
23/05/2017 19,500 0.00 ■■ 0.00 19,600 19,600 19,500 20,100 391,950,000
22/05/2017 19,500 -0.20 ▼ -1.02 19,600 19,700 19,300 12,266 239,187,000
19/05/2017 19,700 0.00 ■■ 0.00 19,600 19,800 19,300 16,391 322,902,700
18/05/2017 19,700 0.00 ■■ 0.00 19,700 19,800 19,700 8,000 157,600,000
17/05/2017 19,700 -0.10 ▼ -0.51 19,700 19,900 19,600 21,450 422,565,000
16/05/2017 19,800 0.10 ▲ 0.51 19,600 19,800 19,600 10,100 199,980,000
15/05/2017 19,700 0.00 ■■ 0.00 19,600 19,700 19,400 15,703 309,349,100
09/05/2017 19,400 0.00 ■■ 0.00 19,300 19,400 19,100 31,000 601,400,000
08/05/2017 19,400 0.30 ▲ 1.57 19,400 19,500 19,100 21,700 420,980,000
05/05/2017 19,100 -0.50 ▼ -2.55 19,600 19,600 19,000 20,200 385,820,000
04/05/2017 19,600 -0.10 ▼ -0.51 19,700 19,700 19,600 19,700 386,120,000
03/05/2017 19,700 0.00 ■■ 0.00 20,000 20,100 19,700 19,339 380,978,300
28/04/2017 19,700 0.30 ▲ 1.55 19,500 19,700 19,300 19,110 376,467,000
27/04/2017 19,400 0.40 ▲ 2.11 18,700 19,400 18,700 31,200 605,280,000
26/04/2017 19,000 -1.00 ▼ -5.00 19,500 19,500 18,900 5,066 96,254,000
25/04/2017 20,000 0.50 ▲ 2.56 19,600 20,000 19,100 10,100 202,000,000
24/04/2017 19,500 -1.10 ▼ -5.34 20,600 20,600 19,500 3,100 60,450,000
21/04/2017 20,600 1.50 ▲ 7.85 19,200 20,600 19,200 22,200 457,320,000
20/04/2017 19,100 0.10 ▲ 0.53 19,000 19,100 19,000 4,500 85,950,000
19/04/2017 19,000 0.30 ▲ 1.60 19,000 19,000 19,000 1,500 28,500,000
18/04/2017 18,700 -0.10 ▼ -0.53 18,900 18,900 18,700 4,500 84,150,000
17/04/2017 18,800 0.20 ▲ 1.08 18,800 18,900 18,800 8,100 152,280,000
14/04/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,500 8,600 159,960,000
13/04/2017 18,600 -0.60 ▼ -3.12 18,500 19,000 18,500 1,600 29,760,000
12/04/2017 19,200 -0.20 ▼ -1.03 19,200 19,200 19,200 100 1,920,000
11/04/2017 19,400 1.40 ▲ 7.78 18,000 19,400 18,000 2,600 50,440,000
10/04/2017 18,000 -0.90 ▼ -4.76 18,000 18,000 18,000 13,200 237,600,000
07/04/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 4,000 75,600,000
05/04/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
04/04/2017 18,900 0.40 ▲ 2.16 18,900 18,900 18,900 1,000 18,900,000
03/04/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
31/03/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
30/03/2017 18,500 -0.20 ▼ -1.07 18,500 18,500 18,500 100 1,850,000
29/03/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
28/03/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
27/03/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
24/03/2017 18,700 0.40 ▲ 2.19 18,700 18,700 18,700 100 1,870,000
23/03/2017 18,300 -0.70 ▼ -3.68 18,300 18,300 18,300 3,500 64,050,000
22/03/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
21/03/2017 19,000 1.00 ▲ 5.56 18,200 19,200 17,300 34,820 661,580,000
20/03/2017 18,000 -0.20 ▼ -1.10 18,600 19,000 17,500 25,100 451,800,000
17/03/2017 18,200 -1.00 ▼ -5.21 18,100 18,200 17,700 5,600 101,920,000
16/03/2017 19,200 -0.30 ▼ -1.54 18,700 19,200 17,700 12,100 232,320,000
15/03/2017 19,500 -0.40 ▼ -2.01 19,500 19,500 19,500 1,100 21,450,000
14/03/2017 19,900 0.40 ▲ 2.05 20,300 20,500 19,900 65,800 1,309,420,000
13/03/2017 19,500 -0.50 ▼ -2.50 19,500 19,500 19,500 1,000 19,500,000
10/03/2017 20,000 0.50 ▲ 2.56 20,000 20,000 20,000 1,400 28,000,000
09/03/2017 19,500 -0.80 ▼ -3.94 18,400 19,500 18,400 800 15,600,000
08/03/2017 20,300 -0.20 ▼ -0.98 20,300 20,300 20,300 110 2,233,000
07/03/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
06/03/2017 20,500 1.20 ▲ 6.22 19,000 20,500 19,000 2,100 43,050,000
03/03/2017 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 4,900 94,570,000
02/03/2017 19,300 0.00 ■■ 0.00 19,400 19,400 19,300 137,300 2,649,890,000
01/03/2017 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 500 9,650,000
28/02/2017 19,300 0.00 ■■ 0.00 18,800 19,300 18,800 5,000 96,500,000
27/02/2017 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 3,000 57,900,000
24/02/2017 19,300 0.20 ▲ 1.05 19,200 19,300 19,200 10,000 193,000,000
23/02/2017 19,100 0.10 ▲ 0.53 19,100 19,200 19,100 11,000 210,100,000
22/02/2017 19,000 -1.00 ▼ -5.00 19,200 19,200 19,000 1,600 30,400,000
21/02/2017 20,000 1.60 ▲ 8.70 18,400 20,000 18,400 21,720 434,400,000
20/02/2017 18,400 0.20 ▲ 1.10 18,200 18,400 18,200 19,000 349,600,000
17/02/2017 18,200 0.20 ▲ 1.11 18,200 18,200 18,200 500 9,100,000
16/02/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 14 252,000
15/02/2017 18,000 -0.20 ▼ -1.10 18,200 18,900 18,000 12,400 223,200,000
14/02/2017 18,200 -0.70 ▼ -3.70 18,200 18,200 18,200 1,000 18,200,000
13/02/2017 18,900 0.90 ▲ 5.00 18,100 18,900 18,100 1,300 24,570,000
10/02/2017 18,000 -1.00 ▼ -5.26 17,900 19,200 17,900 31,500 567,000,000
09/02/2017 19,000 0.80 ▲ 4.40 18,100 19,000 17,800 23,100 438,900,000
08/02/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 33 600,600
07/02/2017 18,200 -0.80 ▼ -4.21 19,000 19,200 18,200 48,500 882,700,000
06/02/2017 19,000 0.00 ■■ 0.00 18,900 19,000 18,900 6,000 114,000,000
03/02/2017 19,000 0.50 ▲ 2.70 19,000 19,000 19,000 13,000 247,000,000
02/02/2017 18,500 -0.80 ▼ -4.15 18,500 18,500 18,400 29,600 547,600,000
25/01/2017 19,300 0.00 ■■ 0.00 18,800 19,300 18,800 11,641 224,671,300
24/01/2017 19,300 0.00 ■■ 0.00 19,000 19,300 19,000 7,700 148,610,000
23/01/2017 19,300 0.40 ▲ 2.12 19,300 19,300 19,000 2,200 42,460,000
20/01/2017 18,900 0.00 ■■ 0.00 19,000 19,000 18,900 10,100 190,890,000
19/01/2017 18,900 -0.50 ▼ -2.58 19,400 19,400 18,900 13,100 247,590,000
18/01/2017 19,400 -0.10 ▼ -0.51 19,400 19,400 19,000 19,400 376,360,000
17/01/2017 19,500 0.20 ▲ 1.04 19,300 19,500 19,000 38,141 743,749,500
16/01/2017 19,300 -0.20 ▼ -1.03 19,400 19,400 19,300 11,600 223,880,000
13/01/2017 19,500 0.00 ■■ 0.00 19,500 19,900 19,300 53,500 1,043,250,000
12/01/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 42,600 830,700,000
11/01/2017 19,500 0.20 ▲ 1.04 19,500 20,000 19,500 20,582 401,349,000
10/01/2017 19,300 0.00 ■■ 0.00 19,500 19,600 19,300 25,500 492,150,000
09/01/2017 19,300 -0.10 ▼ -0.52 19,500 19,500 19,300 22,000 424,600,000
06/01/2017 19,400 -0.10 ▼ -0.51 19,500 19,500 19,300 42,100 816,740,000
05/01/2017 19,500 -0.10 ▼ -0.51 19,500 19,600 19,500 49,059 956,650,500
04/01/2017 19,600 -0.10 ▼ -0.51 19,500 19,600 19,500 36,300 711,480,000
03/01/2017 19,700 0.00 ■■ 0.00 19,500 19,700 19,400 116,114 2,287,445,800
30/12/2016 19,700 0.20 ▲ 1.03 19,500 19,700 19,400 45,600 898,320,000
29/12/2016 19,500 -0.30 ▼ -1.52 19,600 19,600 19,500 36,500 711,750,000
28/12/2016 19,800 0.10 ▲ 0.51 19,800 19,800 19,600 29,008 574,358,400
27/12/2016 19,700 -0.10 ▼ -0.51 19,900 19,900 19,700 33,105 652,168,500
26/12/2016 19,800 -0.10 ▼ -0.50 19,900 20,000 19,800 40,433 800,573,400
23/12/2016 19,900 0.10 ▲ 0.51 20,000 20,000 19,900 52,000 1,034,800,000
22/12/2016 19,800 -0.10 ▼ -0.50 19,900 20,000 19,700 33,101 655,399,800
21/12/2016 19,900 0.00 ■■ 0.00 20,000 20,000 19,700 30,369 604,343,100
20/12/2016 19,900 -0.10 ▼ -0.50 20,000 20,100 19,700 64,700 1,287,530,000
19/12/2016 20,000 0.00 ■■ 0.00 19,700 21,000 19,700 37,400 748,000,000
16/12/2016 20,000 0.40 ▲ 2.04 19,700 20,000 19,700 35,200 704,000,000
15/12/2016 19,600 0.10 ▲ 0.51 19,500 19,700 19,500 100,500 1,969,800,000
14/12/2016 19,500 0.10 ▲ 0.52 19,400 19,600 19,400 100,200 1,953,900,000
13/12/2016 19,400 0.10 ▲ 0.52 19,400 19,500 19,200 90,400 1,753,760,000
12/12/2016 19,300 -0.10 ▼ -0.52 19,500 19,700 19,300 65,200 1,258,360,000
09/12/2016 19,400 -0.20 ▼ -1.02 19,600 19,600 19,400 88,200 1,711,080,000
08/12/2016 19,600 0.10 ▲ 0.51 19,700 19,900 19,500 96,610 1,893,556,000
07/12/2016 19,500 0.00 ■■ 0.00 19,700 19,800 19,500 89,300 1,741,350,000
06/12/2016 19,500 -0.10 ▼ -0.51 19,700 19,800 19,500 42,200 822,900,000
05/12/2016 19,600 0.00 ■■ 0.00 19,700 19,900 19,500 62,708 1,229,076,800
02/12/2016 19,600 -0.40 ▼ -2.00 19,900 20,000 19,600 112,700 2,208,920,000
01/12/2016 20,000 0.20 ▲ 1.01 19,800 20,000 19,700 108,200 2,164,000,000
30/11/2016 19,800 0.00 ■■ 0.00 19,800 19,800 19,700 101,400 2,007,720,000
29/11/2016 19,800 0.10 ▲ 0.51 19,800 20,000 19,600 102,500 2,029,500,000
28/11/2016 19,700 0.20 ▲ 1.03 19,600 19,800 19,400 130,400 2,568,880,000
25/11/2016 19,500 -0.20 ▼ -1.02 19,700 19,700 19,500 116,500 2,271,750,000
24/11/2016 19,700 0.20 ▲ 1.03 19,600 19,900 19,500 103,000 2,029,100,000
23/11/2016 19,500 -0.20 ▼ -1.02 19,700 19,700 19,500 81,000 1,579,500,000
22/11/2016 19,700 0.00 ■■ 0.00 19,700 19,800 19,600 133,608 2,632,077,600
21/11/2016 19,700 0.00 ■■ 0.00 20,000 20,000 19,700 102,000 2,009,400,000
18/11/2016 19,700 -0.10 ▼ -0.51 19,700 19,700 19,600 111,200 2,190,640,000
17/11/2016 19,800 0.00 ■■ 0.00 19,700 19,800 19,600 107,232 2,123,193,600
16/11/2016 19,800 -0.10 ▼ -0.50 19,700 19,800 19,500 83,600 1,655,280,000
15/11/2016 19,900 0.10 ▲ 0.51 19,700 19,900 19,600 98,800 1,966,120,000
14/11/2016 19,800 -0.20 ▼ -1.00 19,800 20,000 19,600 67,656 1,339,588,800
11/11/2016 20,000 0.00 ■■ 0.00 20,000 20,200 19,700 102,010 2,040,200,000
10/11/2016 20,000 0.60 ▲ 3.09 19,600 20,000 19,400 126,012 2,520,240,000
09/11/2016 19,400 -0.50 ▼ -2.51 20,000 20,000 19,400 53,200 1,032,080,000
08/11/2016 19,900 0.00 ■■ 0.00 19,900 20,000 19,900 107,300 2,135,270,000
07/11/2016 19,900 0.00 ■■ 0.00 19,900 19,900 19,700 107,100 2,131,290,000
04/11/2016 19,900 0.20 ▲ 1.02 19,800 20,100 19,700 168,600 3,355,140,000
03/11/2016 19,700 0.00 ■■ 0.00 19,800 19,800 19,500 113,366 2,233,310,200
02/11/2016 19,700 0.00 ■■ 0.00 19,800 19,900 19,700 112,200 2,210,340,000
01/11/2016 19,700 -0.10 ▼ -0.51 19,600 20,200 19,600 120,800 2,379,760,000
31/10/2016 19,800 -0.20 ▼ -1.00 20,000 20,300 19,800 127,468 2,523,866,400
28/10/2016 20,000 -0.20 ▼ -0.99 19,900 20,200 19,600 109,500 2,190,000,000
27/10/2016 20,200 0.00 ■■ 0.00 19,900 20,200 19,800 127,552 2,576,550,400
26/10/2016 20,200 0.00 ■■ 0.00 20,300 20,400 19,800 130,500 2,636,100,000
25/10/2016 20,200 0.10 ▲ 0.50 20,200 20,300 19,900 169,700 3,427,940,000
24/10/2016 20,100 0.30 ▲ 1.52 20,200 20,500 19,900 203,400 4,088,340,000
21/10/2016 19,800 0.10 ▲ 0.51 20,000 20,300 19,800 156,000 3,088,800,000
20/10/2016 19,700 -0.60 ▼ -2.96 19,800 20,300 19,700 138,800 2,734,360,000
19/10/2016 20,300 0.00 ■■ 0.00 20,300 20,500 19,700 157,500 3,197,250,000
18/10/2016 20,300 0.30 ▲ 1.50 20,200 20,700 20,000 183,700 3,729,110,000
17/10/2016 20,000 -0.90 ▼ -4.31 20,200 20,700 19,800 231,533 4,630,660,000
14/10/2016 20,900 0.70 ▲ 3.47 20,200 21,000 20,200 160,200 3,348,180,000
13/10/2016 20,200 -0.10 ▼ -0.49 19,800 20,300 19,600 153,544 3,101,588,800
12/10/2016 20,300 0.30 ▲ 1.50 19,800 20,400 19,700 216,903 4,403,130,900
11/10/2016 20,000 -0.20 ▼ -0.99 20,100 20,500 19,600 93,200 1,864,000,000
10/10/2016 20,200 -0.50 ▼ -2.42 20,300 20,700 19,900 179,300 3,621,860,000
07/10/2016 20,700 0.20 ▲ 0.98 20,500 20,800 20,400 90,614 1,875,709,800
06/10/2016 20,500 0.10 ▲ 0.49 20,400 20,600 20,100 115,600 2,369,800,000
05/10/2016 20,400 0.50 ▲ 2.51 20,000 20,400 19,800 179,000 3,651,600,000
04/10/2016 19,900 0.50 ▲ 2.58 19,400 20,000 19,200 175,200 3,486,480,000
03/10/2016 19,400 0.20 ▲ 1.04 19,200 19,400 19,100 138,100 2,679,140,000
30/09/2016 19,200 0.00 ■■ 0.00 19,200 19,300 19,000 257,800 4,949,760,000
29/09/2016 19,200 0.00 ■■ 0.00 19,000 19,200 18,500 199,330 3,827,136,000
28/09/2016 19,200 -0.20 ▼ -1.03 19,300 19,300 18,800 199,505 3,830,496,000
27/09/2016 19,400 0.00 ■■ 0.00 19,200 19,500 19,000 192,300 3,730,620,000
26/09/2016 19,400 0.00 ■■ 0.00 19,400 19,500 19,200 193,900 3,761,660,000
23/09/2016 19,400 -0.10 ▼ -0.51 19,200 19,600 19,200 162,212 3,146,912,800
22/09/2016 19,500 0.10 ▲ 0.52 19,400 20,000 19,200 160,100 3,121,950,000
21/09/2016 19,400 0.00 ■■ 0.00 19,400 19,600 19,000 242,966 4,713,540,400
20/09/2016 19,400 0.10 ▲ 0.52 19,400 19,800 19,300 143,010 2,774,394,000
19/09/2016 19,300 -0.30 ▼ -1.53 19,500 20,000 19,200 154,302 2,978,028,600
16/09/2016 19,600 -0.10 ▼ -0.51 19,500 20,100 19,400 120,900 2,369,640,000
15/09/2016 19,700 0.10 ▲ 0.51 19,600 19,700 19,400 209,000 4,117,300,000
14/09/2016 19,600 -0.10 ▼ -0.51 20,000 20,300 19,500 183,000 3,586,800,000
13/09/2016 19,700 -1.10 ▼ -5.29 20,600 20,900 19,700 183,900 3,622,830,000
12/09/2016 20,800 0.70 ▲ 3.48 20,100 21,000 19,900 203,500 4,232,800,000
09/09/2016 20,100 -0.40 ▼ -1.95 20,200 20,400 19,400 459,200 9,229,920,000
08/09/2016 20,500 -0.10 ▼ -0.49 20,700 20,700 19,900 219,320 4,496,060,000
07/09/2016 20,600 -0.10 ▼ -0.48 21,300 21,500 20,400 210,132 4,328,719,200
06/09/2016 20,700 -0.90 ▼ -4.17 21,000 21,700 20,500 295,333 6,113,393,100
05/09/2016 21,600 -0.20 ▼ -0.92 21,400 22,100 21,300 262,820 5,676,912,000
01/09/2016 21,800 0.10 ▲ 0.46 22,000 22,300 21,500 297,900 6,494,220,000
31/08/2016 21,700 0.10 ▲ 0.46 21,400 21,900 21,400 407,167 8,835,523,900
30/08/2016 21,600 -0.20 ▼ -0.92 21,200 22,200 21,200 288,300 6,227,280,000
29/08/2016 21,800 -0.70 ▼ -3.11 22,600 22,600 21,800 256,600 5,593,880,000
26/08/2016 22,500 -0.50 ▼ -2.17 22,800 23,200 22,300 309,040 6,953,400,000
25/08/2016 23,000 -0.60 ▼ -2.54 23,500 23,600 22,800 177,330 4,078,590,000
24/08/2016 23,600 0.60 ▲ 2.61 23,200 23,800 22,900 216,032 5,098,355,200
23/08/2016 23,000 0.50 ▲ 2.22 22,500 23,000 22,400 221,730 5,099,790,000
22/08/2016 22,500 -0.10 ▼ -0.44 22,400 22,900 22,400 109,900 2,472,750,000
19/08/2016 22,600 0.20 ▲ 0.89 22,200 22,600 22,200 164,700 3,722,220,000
18/08/2016 22,400 0.60 ▲ 2.75 21,800 22,500 21,700 107,125 2,399,600,000
17/08/2016 21,800 -0.30 ▼ -1.36 21,900 22,100 21,700 102,209 2,228,156,200
16/08/2016 22,100 0.00 ■■ 0.00 21,900 22,100 21,800 149,437 3,302,557,700
15/08/2016 22,100 0.00 ■■ 0.00 22,100 22,300 22,000 67,300 1,487,330,000
12/08/2016 22,100 0.00 ■■ 0.00 22,200 22,500 22,000 175,600 3,880,760,000
11/08/2016 22,100 -0.40 ▼ -1.78 22,400 22,400 21,800 371,108 8,201,486,800
10/08/2016 22,500 -0.10 ▼ -0.44 22,500 22,700 22,400 157,910 3,552,975,000
09/08/2016 22,600 0.10 ▲ 0.44 22,400 22,700 22,400 251,800 5,690,680,000
08/08/2016 22,500 -0.10 ▼ -0.44 22,500 22,600 22,400 292,800 6,588,000,000
05/08/2016 22,600 -0.10 ▼ -0.44 22,600 22,700 22,300 349,900 7,907,740,000
04/08/2016 22,700 0.30 ▲ 1.34 22,500 22,700 22,400 336,228 7,632,375,600
03/08/2016 22,400 -0.10 ▼ -0.44 22,500 22,600 22,300 178,800 4,005,120,000
02/08/2016 22,500 -0.10 ▼ -0.44 22,500 22,500 22,300 203,576 4,580,460,000
01/08/2016 22,600 0.00 ■■ 0.00 22,600 22,700 22,400 288,300 6,515,580,000
29/07/2016 22,600 -0.10 ▼ -0.44 22,700 22,800 22,600 137,417 3,105,624,200
28/07/2016 22,700 0.20 ▲ 0.89 22,500 22,800 22,400 144,410 3,278,107,000
27/07/2016 22,500 0.00 ■■ 0.00 22,400 22,800 22,300 170,966 3,846,735,000
26/07/2016 22,500 -0.20 ▼ -0.88 22,600 22,600 22,200 157,300 3,539,250,000
25/07/2016 22,700 0.20 ▲ 0.89 22,500 22,900 22,300 166,900 3,788,630,000
22/07/2016 22,500 -0.50 ▼ -2.17 22,900 22,900 22,200 123,086 2,769,435,000
21/07/2016 23,000 -0.20 ▼ -0.86 23,200 23,300 22,900 170,300 3,916,900,000
20/07/2016 23,200 0.00 ■■ 0.00 23,100 23,200 22,600 277,337 6,434,218,400
19/07/2016 23,200 0.30 ▲ 1.31 22,900 23,200 22,700 180,700 4,192,240,000
18/07/2016 22,900 0.00 ■■ 0.00 22,700 22,900 22,500 203,520 4,660,608,000
15/07/2016 22,900 0.90 ▲ 4.09 22,000 22,900 21,700 176,900 4,051,010,000
14/07/2016 22,000 -0.40 ▼ -1.79 22,300 22,400 21,900 210,500 4,631,000,000
13/07/2016 22,400 0.10 ▲ 0.45 22,200 22,500 22,200 324,466 7,268,038,400
12/07/2016 22,300 1.10 ▲ 5.19 21,100 22,800 21,000 751,800 16,765,140,000
11/07/2016 21,200 -0.60 ▼ -2.75 21,600 21,700 21,100 308,800 6,546,560,000
08/07/2016 21,800 0.70 ▲ 3.32 21,100 21,800 21,000 506,529 11,042,332,200
07/07/2016 21,100 -0.10 ▼ -0.47 21,200 21,500 21,100 407,082 8,589,430,200
06/07/2016 21,200 0.30 ▲ 1.44 20,900 21,300 20,800 416,000 8,819,200,000
05/07/2016 22,100 0.90 ▲ 4.25 21,100 22,300 21,000 734,130 16,224,273,000
04/07/2016 21,200 -0.30 ▼ -1.40 21,500 21,700 21,200 598,626 12,690,871,200
01/07/2016 21,500 0.10 ▲ 0.47 21,400 21,700 21,200 663,600 14,267,400,000
30/06/2016 21,400 -0.20 ▼ -0.93 21,500 21,900 21,400 419,320 8,973,448,000
29/06/2016 21,600 0.10 ▲ 0.47 21,300 21,900 21,200 531,200 11,473,920,000
28/06/2016 21,500 0.10 ▲ 0.47 21,400 21,600 21,300 293,400 6,308,100,000
27/06/2016 21,400 0.10 ▲ 0.47 21,200 21,500 21,100 363,200 7,772,480,000
24/06/2016 21,300 -2.20 ▼ -9.36 23,300 23,300 21,200 810,100 17,255,130,000
23/06/2016 23,500 1.00 ▲ 4.44 22,500 23,500 22,500 544,866 12,804,351,000
22/06/2016 22,500 0.00 ■■ 0.00 22,500 23,000 22,300 559,900 12,597,750,000
21/06/2016 22,500 -0.40 ▼ -1.75 23,000 23,400 22,500 562,280 12,651,300,000
20/06/2016 22,900 0.00 ■■ 0.00 22,800 23,000 22,300 462,710 10,596,059,000
17/06/2016 22,900 0.70 ▲ 3.15 22,300 22,900 21,300 885,600 20,280,240,000
16/06/2016 22,200 0.00 ■■ 0.00 22,100 22,400 22,000 545,640 12,113,208,000
15/06/2016 22,200 0.00 ■■ 0.00 22,100 22,200 21,500 369,710 8,207,562,000
14/06/2016 22,200 0.80 ▲ 3.74 21,300 22,200 21,200 328,990 7,303,578,000
13/06/2016 21,400 -0.70 ▼ -3.17 22,000 22,000 21,400 231,125 4,946,075,000
10/06/2016 22,100 0.30 ▲ 1.38 21,700 22,300 21,600 517,420 11,434,982,000
09/06/2016 21,800 -0.50 ▼ -2.24 22,300 22,300 21,600 534,630 11,654,934,000
08/06/2016 22,300 1.00 ▲ 4.69 21,200 22,500 21,200 851,206 18,981,893,800
07/06/2016 21,300 0.60 ▲ 2.90 20,700 21,300 20,700 466,019 9,926,204,700
06/06/2016 20,700 0.10 ▲ 0.49 20,600 20,900 20,400 358,232 7,415,402,400
03/06/2016 20,600 -0.80 ▼ -3.74 21,300 21,400 20,600 301,130 6,203,278,000
02/06/2016 21,400 0.10 ▲ 0.47 21,200 21,900 20,900 469,723 10,052,072,200
01/06/2016 21,300 1.20 ▲ 5.97 20,100 21,400 20,100 747,517 15,922,112,100
31/05/2016 20,100 -0.40 ▼ -1.95 20,400 20,600 20,100 473,673 9,520,827,300
30/05/2016 20,500 0.20 ▲ 0.99 20,500 20,700 20,400 339,500 6,959,750,000
27/05/2016 20,300 0.20 ▲ 1.00 20,000 20,500 20,000 355,607 7,218,822,100
26/05/2016 20,100 -0.10 ▼ -0.50 20,300 20,600 20,100 323,266 6,497,646,600
25/05/2016 20,200 0.60 ▲ 3.06 19,600 20,300 19,600 454,733 9,185,606,600
24/05/2016 19,600 0.00 ■■ 0.00 19,500 19,700 19,500 421,500 8,261,400,000
23/05/2016 19,600 0.20 ▲ 1.03 19,400 19,800 19,400 284,500 5,576,200,000
20/05/2016 19,400 0.10 ▲ 0.52 19,300 19,700 19,300 419,200 8,132,480,000
19/05/2016 19,300 -0.60 ▼ -3.02 20,000 20,000 19,300 208,641 4,026,771,300
18/05/2016 19,900 0.30 ▲ 1.53 19,700 20,100 19,500 613,910 12,216,809,000
17/05/2016 19,600 0.00 ■■ 0.00 19,500 19,800 19,500 205,780 4,033,288,000
16/05/2016 19,600 0.10 ▲ 0.51 19,500 19,800 19,500 370,600 7,263,760,000
13/05/2016 19,500 0.10 ▲ 0.52 19,400 20,000 19,200 649,060 12,656,670,000
12/05/2016 19,400 -1.40 ▼ -6.73 20,900 20,900 19,400 635,005 12,319,097,000
11/05/2016 20,800 0.30 ▲ 1.46 20,200 20,800 20,200 673,600 14,010,880,000
10/05/2016 20,500 0.20 ▲ 0.99 20,100 20,600 20,000 321,613 6,593,066,500
09/05/2016 20,300 0.00 ■■ 0.00 20,000 20,700 20,000 489,266 9,932,099,800
06/05/2016 20,300 1.50 ▲ 7.98 18,700 20,300 18,700 896,193 18,192,717,900
05/05/2016 18,800 0.10 ▲ 0.53 18,600 18,800 18,500 399,000 7,501,200,000
04/05/2016 18,700 -0.20 ▼ -1.06 19,000 19,100 18,600 333,500 6,236,450,000
29/04/2016 18,900 0.50 ▲ 2.72 18,600 18,900 18,500 534,700 10,105,830,000
28/04/2016 18,400 -0.10 ▼ -0.54 18,500 18,700 18,400 224,600 4,132,640,000
27/04/2016 18,500 -0.50 ▼ -2.63 19,000 19,100 18,500 318,400 5,890,400,000
26/04/2016 19,000 0.20 ▲ 1.06 18,700 19,100 18,600 395,900 7,522,100,000
25/04/2016 18,800 -0.50 ▼ -2.59 19,200 19,300 18,700 419,900 7,894,120,000
22/04/2016 19,300 0.40 ▲ 2.12 18,600 19,300 18,600 331,260 6,393,318,000
21/04/2016 18,900 0.50 ▲ 2.72 18,900 18,900 18,400 307,567 5,813,016,300
20/04/2016 18,400 -0.20 ▼ -1.08 18,800 18,800 18,200 450,553 8,290,175,200
19/04/2016 18,600 -0.30 ▼ -1.59 18,900 19,000 18,600 327,580 6,092,988,000
15/04/2016 18,900 0.00 ■■ 0.00 18,800 19,200 18,800 320,300 6,053,670,000
14/04/2016 18,900 0.40 ▲ 2.16 18,900 19,000 18,200 731,800 13,831,020,000
13/04/2016 18,500 -0.10 ▼ -0.54 18,600 19,100 18,300 584,140 10,806,590,000
12/04/2016 18,600 -0.20 ▼ -1.06 18,900 19,500 18,600 599,300 11,146,980,000
11/04/2016 18,800 1.20 ▲ 6.82 16,300 19,300 16,300 692,807 13,024,771,600
08/04/2016 17,600 1.40 ▲ 8.64 16,200 17,800 16,200 218,000 3,836,800,000
07/04/2016 16,200 0.20 ▲ 1.25 16,000 16,200 16,000 17,400 281,880,000
06/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 26,500 424,000,000
05/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 25,800 412,800,000
04/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 43,290 692,640,000
01/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 5,200 83,200,000
31/03/2016 16,000 -0.10 ▼ -0.62 15,300 16,400 15,300 3,510 56,160,000
30/03/2016 16,100 0.30 ▲ 1.90 15,900 16,100 15,900 83,734 1,348,117,400
29/03/2016 15,800 -0.10 ▼ -0.63 15,800 15,900 15,800 43,100 680,980,000
28/03/2016 15,900 0.30 ▲ 1.92 16,700 16,700 15,700 102,200 1,624,980,000
25/03/2016 15,600 0.30 ▲ 1.96 15,500 15,900 15,500 142,300 2,219,880,000
24/03/2016 15,300 0.10 ▲ 0.66 15,200 15,500 15,200 17,801 272,355,300
23/03/2016 15,200 0.10 ▲ 0.66 15,100 15,200 15,100 33,800 513,760,000
22/03/2016 15,100 0.10 ▲ 0.67 15,000 15,100 14,700 23,300 351,830,000
21/03/2016 15,000 0.30 ▲ 2.04 15,000 15,300 14,700 7,066 105,990,000
18/03/2016 14,700 0.20 ▲ 1.38 14,600 15,500 14,600 5,200 76,440,000
17/03/2016 14,500 -0.60 ▼ -3.97 15,200 15,700 14,500 36,400 527,800,000
16/03/2016 15,100 -0.50 ▼ -3.21 15,600 15,600 15,100 16,700 252,170,000
15/03/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
14/03/2016 15,600 0.00 ■■ 0.00 16,000 16,000 15,600 11,500 179,400,000
11/03/2016 15,600 -0.30 ▼ -1.89 16,000 16,000 15,600 21,900 341,640,000
10/03/2016 15,900 0.20 ▲ 1.27 15,500 16,000 15,500 34,400 546,960,000
09/03/2016 15,700 -0.30 ▼ -1.88 15,700 15,700 15,700 7,600 119,320,000
08/03/2016 16,000 0.10 ▲ 0.63 16,000 16,100 16,000 33,100 529,600,000
07/03/2016 15,900 0.40 ▲ 2.58 15,700 16,100 15,700 44,266 703,829,400
04/03/2016 15,500 0.50 ▲ 3.33 15,000 15,600 15,000 71,333 1,105,661,500
03/03/2016 15,000 0.50 ▲ 3.45 15,100 15,100 14,500 76,900 1,153,500,000
02/03/2016 14,500 0.60 ▲ 4.32 14,000 14,500 13,900 99,733 1,446,128,500
01/03/2016 13,900 0.00 ■■ 0.00 13,900 15,000 13,800 655,865 9,116,523,500
29/02/2016 13,900 0.00 ■■ 0.00 12,600 13,900 12,600 7,200 100,080,000
26/02/2016 13,900 0.40 ▲ 2.96 13,900 13,900 13,900 17,320 240,748,000
25/02/2016 13,500 -0.40 ▼ -2.88 14,000 14,000 13,500 1,600 21,600,000
24/02/2016 13,900 0.10 ▲ 0.72 13,900 13,900 13,900 190 2,641,000
23/02/2016 13,800 0.20 ▲ 1.47 13,900 13,900 13,800 41,700 575,460,000
22/02/2016 13,600 0.10 ▲ 0.74 13,600 13,900 13,600 1,100 14,960,000
19/02/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,300 31,050,000
18/02/2016 13,500 -0.40 ▼ -2.88 13,500 13,500 13,500 100 1,350,000
17/02/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 66 917,400
16/02/2016 13,900 0.20 ▲ 1.46 13,900 13,900 13,900 22,600 314,140,000
15/02/2016 13,700 0.10 ▲ 0.74 13,700 13,700 13,700 4,866 66,664,200
05/02/2016 13,600 0.20 ▲ 1.49 13,600 13,600 13,600 200 2,720,000
04/02/2016 13,400 -0.30 ▼ -2.19 13,400 13,400 13,400 5,900 79,060,000
03/02/2016 13,700 0.60 ▲ 4.58 13,700 13,700 13,700 100 1,370,000
02/02/2016 13,100 -0.70 ▼ -5.07 13,800 13,800 13,100 5,300 69,430,000
01/02/2016 13,800 -0.10 ▼ -0.72 13,700 13,800 13,700 10,222 141,063,600
29/01/2016 13,900 0.00 ■■ 0.00