Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
Quỹ ETF VFMVN30 (VFMVN30 ETF)
Mã CK:      E1VFVN30      22.50      ■■ 0 (0%)      (cập nhật 07:30 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: Đang cập nhật
E1VFVN30 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 22,500 0.00 ■■ 0.00 22,500 22,570 22,450 37,770 849,825,000
21/11/2024 22,500 0.37 ▲ 1.64 22,130 22,500 22,120 23,790 535,275,000
20/11/2024 22,130 -0.12 ▼ -0.54 22,250 22,320 21,880 39,450 873,028,500
19/11/2024 22,250 -0.23 ▼ -1.03 22,480 22,500 22,030 34,840 775,190,000
18/11/2024 22,480 0.13 ▲ 0.58 22,350 22,550 21,960 43,330 974,058,400
15/11/2024 22,350 -0.40 ▼ -1.79 22,750 22,750 22,270 35,910 802,588,500
14/11/2024 22,750 -0.18 ▼ -0.79 22,930 22,930 22,550 29,290 666,347,500
13/11/2024 22,930 0.03 ▲ 0.13 22,900 22,930 22,600 16,300 373,759,000
12/11/2024 22,900 -0.10 ▼ -0.44 23,000 23,000 22,700 34,680 794,172,000
11/11/2024 23,000 -0.04 ▼ -0.17 23,040 23,050 22,700 32,650 750,950,000
08/11/2024 23,040 -0.23 ▼ -1.00 23,270 23,270 22,910 18,200 419,328,000
07/11/2024 23,270 -0.06 ▼ -0.26 23,330 23,460 23,220 8,090 188,254,300
06/11/2024 23,330 0.33 ▲ 1.41 23,000 23,330 23,000 33,690 785,987,700
05/11/2024 23,000 0.00 ■■ 0.00 23,000 23,050 22,990 16,890 388,470,000
04/11/2024 23,000 -0.23 ▼ -1.00 23,230 23,300 22,600 28,580 657,340,000
01/11/2024 23,230 -0.20 ▼ -0.86 23,430 23,380 23,140 22,280 517,564,400
31/10/2024 23,430 0.08 ▲ 0.34 23,350 23,490 23,250 11,740 275,068,200
30/10/2024 23,350 0.04 ▲ 0.17 23,310 23,430 23,230 35,510 829,158,500
29/10/2024 23,310 0.13 ▲ 0.56 23,180 23,390 23,250 13,480 314,218,800
28/10/2024 23,180 -0.13 ▼ -0.56 23,310 23,360 23,130 47,920 1,110,785,600
25/10/2024 23,310 0.02 ▲ 0.09 23,290 23,400 23,160 114,750 2,674,822,500
24/10/2024 23,290 -0.33 ▼ -1.42 23,620 23,630 23,290 46,470 1,082,286,300
23/10/2024 23,620 -0.06 ▼ -0.25 23,680 23,690 23,450 23,410 552,944,200
22/10/2024 23,680 -0.02 ▼ -0.08 23,700 23,840 23,500 31,410 743,788,800
21/10/2024 23,700 -0.23 ▼ -0.97 23,930 23,930 23,700 48,980 1,160,826,000
18/10/2024 23,930 0.15 ▲ 0.63 23,780 24,000 23,800 16,890 404,177,700
17/10/2024 23,780 0.08 ▲ 0.34 23,700 24,000 23,560 56,310 1,339,051,800
16/10/2024 23,700 -0.02 ▼ -0.08 23,720 23,750 23,610 27,690 656,253,000
15/10/2024 23,720 -0.05 ▼ -0.21 23,770 23,920 23,680 33,790 801,498,800
14/10/2024 23,770 -0.06 ▼ -0.25 23,830 24,000 23,770 21,330 507,014,100
11/10/2024 23,830 0.03 ▲ 0.13 23,800 23,840 23,700 14,980 356,973,400
10/10/2024 23,800 0.08 ▲ 0.34 23,720 23,930 23,710 12,430 295,834,000
09/10/2024 23,720 0.22 ▲ 0.93 23,500 23,720 23,430 30,250 717,530,000
08/10/2024 23,500 0.09 ▲ 0.38 23,410 23,530 23,310 22,310 524,285,000
07/10/2024 23,410 0.03 ▲ 0.13 23,380 23,570 23,250 14,280 334,294,800
04/10/2024 23,380 -0.30 ▼ -1.28 23,680 23,680 23,380 13,940 325,917,200
03/10/2024 23,680 -0.10 ▼ -0.42 23,780 23,940 23,550 12,540 296,947,200
02/10/2024 23,780 -0.03 ▼ -0.13 23,810 23,810 23,580 18,800 447,064,000
01/10/2024 23,810 0.16 ▲ 0.67 23,650 23,960 23,700 31,250 744,062,500
30/09/2024 23,650 -0.03 ▼ -0.13 23,680 23,680 23,550 12,760 301,774,000
27/09/2024 23,680 -0.02 ▼ -0.08 23,700 23,800 23,560 32,540 770,547,200
26/09/2024 23,700 0.24 ▲ 1.01 23,460 23,790 23,460 72,070 1,708,059,000
25/09/2024 23,460 0.18 ▲ 0.77 23,280 23,490 23,280 120,670 2,830,918,200
24/09/2024 23,280 0.17 ▲ 0.73 23,110 23,280 23,070 14,440 336,163,200
23/09/2024 23,110 -0.09 ▼ -0.39 23,200 23,280 23,070 57,060 1,318,656,600
20/09/2024 23,200 0.20 ▲ 0.86 23,000 23,300 23,020 57,590 1,336,088,000
19/09/2024 23,000 0.06 ▲ 0.26 22,940 23,020 22,900 11,010 253,230,000
18/09/2024 22,940 0.12 ▲ 0.52 22,820 22,990 22,720 17,150 393,421,000
17/09/2024 22,820 0.28 ▲ 1.23 22,540 22,820 22,390 8,860 202,185,200
16/09/2024 22,540 -0.07 ▼ -0.31 22,610 22,650 22,400 29,590 666,958,600
13/09/2024 22,610 -0.11 ▼ -0.49 22,720 22,800 22,570 27,390 619,287,900
12/09/2024 22,720 0.01 ▲ 0.04 22,710 22,720 22,650 25,310 575,043,200
11/09/2024 22,710 -0.04 ▼ -0.18 22,750 23,000 22,450 25,240 573,200,400
10/09/2024 22,750 -0.10 ▼ -0.44 22,850 22,920 22,580 14,040 319,410,000
09/09/2024 22,850 -0.07 ▼ -0.31 22,920 22,890 22,740 30,750 702,637,500
06/09/2024 22,920 0.03 ▲ 0.13 22,890 23,000 22,790 41,730 956,451,600
05/09/2024 22,890 -0.10 ▼ -0.44 22,990 23,090 22,810 31,320 716,914,800
04/09/2024 22,990 -0.28 ▼ -1.22 23,270 23,260 22,850 181,390 4,170,156,100
30/08/2024 23,270 0.09 ▲ 0.39 23,180 23,270 23,160 15,740 366,269,800
29/08/2024 23,180 0.06 ▲ 0.26 23,120 23,300 23,130 18,720 433,929,600
28/08/2024 23,120 0.03 ▲ 0.13 23,090 23,140 23,030 16,900 390,728,000
27/08/2024 23,090 0.04 ▲ 0.17 23,050 23,140 22,950 12,970 299,477,300
26/08/2024 23,050 -0.02 ▼ -0.09 23,070 23,140 22,500 18,890 435,414,500
23/08/2024 23,070 0.04 ▲ 0.17 23,030 23,070 22,910 14,600 336,822,000
22/08/2024 23,030 0.04 ▲ 0.17 22,990 23,060 22,950 39,320 905,539,600
21/08/2024 22,990 0.20 ▲ 0.87 22,790 22,990 22,650 101,070 2,323,599,300
20/08/2024 22,790 0.10 ▲ 0.44 22,690 22,860 22,690 76,300 1,738,877,000
19/08/2024 22,690 0.11 ▲ 0.48 22,580 22,710 22,560 33,210 753,534,900
16/08/2024 22,580 0.43 ▲ 1.90 22,150 22,580 22,150 93,180 2,104,004,400
15/08/2024 22,150 -0.10 ▼ -0.45 22,250 22,300 22,080 38,550 853,882,500
14/08/2024 22,250 0.05 ▲ 0.22 22,200 22,300 22,160 12,740 283,465,000
13/08/2024 22,200 -0.05 ▼ -0.23 22,250 22,300 22,070 15,940 353,868,000
12/08/2024 22,250 0.05 ▲ 0.22 22,200 22,260 22,020 28,310 629,897,500
09/08/2024 22,200 0.37 ▲ 1.67 21,830 22,200 21,820 29,480 654,456,000
08/08/2024 21,830 -0.15 ▼ -0.69 21,980 21,940 21,600 29,920 653,153,600
07/08/2024 21,980 -0.02 ▼ -0.09 22,000 22,090 21,770 218,020 4,792,079,600
06/08/2024 22,000 0.28 ▲ 1.27 21,720 22,000 21,550 62,090 1,365,980,000
05/08/2024 21,720 -0.60 ▼ -2.76 22,320 22,320 21,370 247,250 5,370,270,000
02/08/2024 22,320 0.01 ▲ 0.04 22,310 22,320 21,900 60,290 1,345,672,800
01/08/2024 22,310 -0.44 ▼ -1.97 22,750 22,750 22,150 40,750 909,132,500
31/07/2024 22,750 0.17 ▲ 0.75 22,580 22,750 22,500 7,550 171,762,500
30/07/2024 22,580 0.08 ▲ 0.35 22,500 22,580 22,360 31,290 706,528,200
29/07/2024 22,500 0.08 ▲ 0.36 22,420 22,570 22,420 9,740 219,150,000
26/07/2024 22,420 0.16 ▲ 0.71 22,260 22,500 22,250 13,910 311,862,200
25/07/2024 22,260 -0.05 ▼ -0.22 22,310 22,310 22,120 73,130 1,627,873,800
24/07/2024 22,310 -0.12 ▼ -0.54 22,430 22,430 22,150 28,040 625,572,400
23/07/2024 22,430 -0.29 ▼ -1.29 22,720 22,780 22,410 43,420 973,910,600
22/07/2024 22,720 -0.06 ▼ -0.26 22,780 22,800 22,570 13,120 298,086,400
19/07/2024 22,780 -0.03 ▼ -0.13 22,810 23,200 22,670 86,470 1,969,786,600
18/07/2024 22,810 0.09 ▲ 0.39 22,720 22,840 22,560 81,450 1,857,874,500
17/07/2024 22,720 -0.04 ▼ -0.18 22,760 23,100 22,640 132,800 3,017,216,000
16/07/2024 22,760 0.01 ▲ 0.04 22,750 22,870 22,710 35,020 797,055,200
15/07/2024 22,750 -0.05 ▼ -0.22 22,800 22,810 22,680 10,710 243,652,500
12/07/2024 22,800 -0.01 ▼ -0.04 22,810 22,900 22,650 15,890 362,292,000
11/07/2024 22,810 -0.06 ▼ -0.26 22,870 23,000 22,810 12,500 285,125,000
10/07/2024 22,870 -0.14 ▼ -0.61 23,010 23,080 22,860 72,810 1,665,164,700
09/07/2024 23,010 0.07 ▲ 0.30 22,940 23,500 22,770 134,910 3,104,279,100
08/07/2024 22,940 -0.04 ▼ -0.17 22,980 22,990 22,830 16,740 384,015,600
05/07/2024 22,980 0.11 ▲ 0.48 22,870 22,980 22,700 11,340 260,593,200
04/07/2024 22,870 0.06 ▲ 0.26 22,810 22,890 22,750 16,430 375,754,100
03/07/2024 22,810 0.21 ▲ 0.92 22,600 22,840 22,610 24,080 549,264,800
02/07/2024 22,600 -0.05 ▼ -0.22 22,650 22,700 22,410 21,290 481,154,000
01/07/2024 22,650 0.25 ▲ 1.10 22,400 22,650 22,150 22,970 520,270,500
28/06/2024 22,400 -0.06 ▼ -0.27 22,460 22,650 22,220 35,880 803,712,000
27/06/2024 22,460 0.00 ■■ 0.00 22,460 22,700 22,360 18,100 406,526,000
26/06/2024 22,460 -0.18 ▼ -0.80 22,640 22,640 22,260 22,360 502,205,600
25/06/2024 22,640 -0.01 ▼ -0.04 22,650 22,640 22,330 54,050 1,223,692,000
24/06/2024 22,650 -0.39 ▼ -1.72 23,040 23,040 22,490 128,620 2,913,243,000
21/06/2024 23,040 -0.05 ▼ -0.22 23,090 23,100 22,940 6,840 157,593,600
20/06/2024 23,090 0.17 ▲ 0.74 22,920 23,200 22,880 102,700 2,371,343,000
19/06/2024 22,920 0.03 ▲ 0.13 22,890 23,000 22,660 150,330 3,445,563,600
18/06/2024 22,890 0.05 ▲ 0.22 22,840 22,990 22,850 28,750 658,087,500
17/06/2024 22,840 -0.31 ▼ -1.36 23,150 23,140 22,790 34,260 782,498,400
14/06/2024 23,150 -0.15 ▼ -0.65 23,300 23,300 23,150 96,120 2,225,178,000
13/06/2024 23,300 0.18 ▲ 0.77 23,120 23,300 23,130 83,780 1,952,074,000
12/06/2024 23,120 0.32 ▲ 1.38 22,800 23,190 22,750 61,020 1,410,782,400
11/06/2024 22,800 -0.02 ▼ -0.09 22,820 22,900 22,700 13,780 314,184,000
10/06/2024 22,820 0.02 ▲ 0.09 22,800 22,950 22,750 60,250 1,374,905,000
07/06/2024 22,800 0.16 ▲ 0.70 22,640 22,860 22,680 38,880 886,464,000
06/06/2024 22,640 0.00 ■■ 0.00 22,640 22,750 22,600 50,480 1,142,867,200
05/06/2024 22,640 0.02 ▲ 0.09 22,620 22,830 22,600 110,280 2,496,739,200
04/06/2024 22,620 -0.01 ▼ -0.04 22,630 22,750 22,580 69,660 1,575,709,200
03/06/2024 22,630 0.13 ▲ 0.57 22,500 22,650 22,400 87,230 1,974,014,900
31/05/2024 22,500 0.26 ▲ 1.16 22,240 22,500 22,090 72,810 1,638,225,000
30/05/2024 22,240 -0.11 ▼ -0.49 22,350 22,350 21,960 139,820 3,109,596,800
29/05/2024 22,350 -0.19 ▼ -0.85 22,540 22,690 22,320 108,130 2,416,705,500
28/05/2024 22,540 0.15 ▲ 0.67 22,390 22,540 22,340 44,590 1,005,058,600
27/05/2024 22,390 -0.11 ▼ -0.49 22,500 22,560 22,200 15,290 342,343,100
24/05/2024 22,500 -0.05 ▼ -0.22 22,550 22,680 22,250 120,550 2,712,375,000
23/05/2024 22,550 0.05 ▲ 0.22 22,500 22,550 22,300 84,040 1,895,102,000
22/05/2024 22,500 -0.11 ▼ -0.49 22,610 22,730 22,340 70,430 1,584,675,000
21/05/2024 22,610 -0.06 ▼ -0.27 22,670 22,670 22,420 32,740 740,251,400
20/05/2024 22,670 0.10 ▲ 0.44 22,570 22,800 22,570 27,510 623,651,700
17/05/2024 22,570 0.00 ■■ 0.00 22,570 22,600 22,500 55,270 1,247,443,900
16/05/2024 22,570 0.37 ▲ 1.64 22,200 22,600 22,300 126,910 2,864,358,700
15/05/2024 22,200 0.11 ▲ 0.50 22,090 22,320 22,090 59,480 1,320,456,000
14/05/2024 22,090 0.16 ▲ 0.72 21,930 22,150 21,960 29,360 648,562,400
13/05/2024 21,930 -0.06 ▼ -0.27 21,990 22,100 21,880 22,830 500,661,900
10/05/2024 21,990 -0.10 ▼ -0.45 22,090 22,120 21,890 8,690,000 191,093,100,000
09/05/2024 22,090 0.01 ▲ 0.05 22,080 22,200 21,940 12,160 268,614,400
08/05/2024 22,080 0.00 ■■ 0.00 22,080 22,080 21,840 156,250 3,450,000,000
02/05/2024 21,550 0.00 ■■ 0.00 21,550 21,550 21,300 50,830 1,095,386,500
26/04/2024 21,550 0.25 ▲ 1.16 21,300 21,550 21,070 16,750 360,962,500
25/04/2024 21,300 0.03 ▲ 0.14 21,270 21,300 21,090 80,290 1,710,177,000
24/04/2024 21,270 0.52 ▲ 2.44 20,750 21,300 20,750 12,500 265,875,000
23/04/2024 20,750 -0.18 ▼ -0.87 20,930 20,940 20,560 70,180 1,456,235,000
22/04/2024 20,930 0.26 ▲ 1.24 20,670 20,930 20,700 63,820 1,335,752,600
19/04/2024 20,670 -0.39 ▼ -1.89 21,060 21,060 20,520 65,680 1,357,605,600
17/04/2024 21,060 -0.66 ▼ -3.13 21,720 21,720 20,920 147,090 3,097,715,400
16/04/2024 21,720 0.00 ■■ 0.00 21,720 21,720 21,010 175,220 3,805,778,400
15/04/2024 21,720 -0.38 ▼ -1.75 22,100 22,170 21,340 40,700 884,004,000
12/04/2024 22,100 0.26 ▲ 1.18 21,840 22,110 21,800 17,080 377,468,000
11/04/2024 21,840 0.00 ■■ 0.00 21,840 21,850 21,610 79,800 1,742,832,000
10/04/2024 21,840 -0.04 ▼ -0.18 21,880 21,970 21,790 40,680 888,451,200
09/04/2024 21,880 0.19 ▲ 0.87 21,690 21,880 21,640 11,970 261,903,600
08/04/2024 21,690 -0.12 ▼ -0.55 21,810 21,810 21,550 32,790 711,215,100
05/04/2024 21,770 -0.13 ▼ -0.60 21,900 21,900 21,620 20,220 440,189,400
04/04/2024 21,900 -0.28 ▼ -1.28 22,180 22,180 21,870 70,870 1,552,053,000
03/04/2024 22,180 -0.02 ▼ -0.09 22,200 22,290 21,920 233,590 5,181,026,200
02/04/2024 22,200 -0.18 ▼ -0.81 22,380 22,400 22,000 716,500 15,906,300,000
01/04/2024 22,380 -0.19 ▼ -0.85 22,570 22,550 22,170 45,640 1,021,423,200
29/03/2024 22,570 0.14 ▲ 0.62 22,430 22,570 22,330 17,570 396,554,900
28/03/2024 22,430 0.33 ▲ 1.47 22,100 22,540 22,100 132,670 2,975,788,100
27/03/2024 22,100 0.02 ▲ 0.09 22,080 22,250 22,050 10,140 224,094,000
26/03/2024 22,080 0.14 ▲ 0.63 21,940 22,200 21,880 39,650 875,472,000
25/03/2024 21,940 -0.20 ▼ -0.91 22,140 22,220 21,840 39,450 865,533,000
22/03/2024 22,140 0.26 ▲ 1.17 21,880 22,330 22,010 60,220 1,333,270,800
21/03/2024 21,880 0.15 ▲ 0.69 21,730 22,010 21,800 86,460 1,891,744,800
20/03/2024 21,730 0.47 ▲ 2.16 21,260 21,800 21,220 49,540 1,076,504,200
19/03/2024 21,260 -0.14 ▼ -0.66 21,400 21,370 21,150 107,710 2,289,914,600
18/03/2024 21,400 -0.35 ▼ -1.64 21,750 21,750 21,000 102,880 2,201,632,000
15/03/2024 21,750 -0.05 ▼ -0.23 21,800 21,820 21,400 16,570 360,397,500
14/03/2024 21,800 -0.08 ▼ -0.37 21,880 21,960 21,650 17,600 383,680,000
13/03/2024 21,880 0.48 ▲ 2.19 21,400 21,920 21,400 20,830 455,760,400
12/03/2024 21,400 -0.15 ▼ -0.70 21,550 21,550 21,250 26,500 567,100,000
11/03/2024 21,550 -0.14 ▼ -0.65 21,690 21,690 20,180 113,860 2,453,683,000
08/03/2024 21,690 -0.29 ▼ -1.34 21,980 22,080 21,640 65,010 1,410,066,900
07/03/2024 21,980 1.31 ▲ 5.96 20,670 22,050 21,880 18,650 409,927,000
06/03/2024 21,930 -0.08 ▼ -0.36 22,010 22,190 21,930 11,000 241,230,000
05/03/2024 22,010 0.07 ▲ 0.32 21,940 22,020 21,830 28,490 627,064,900
04/03/2024 21,940 0.07 ▲ 0.32 21,870 21,980 21,810 31,370 688,257,800
01/03/2024 21,870 0.02 ▲ 0.09 21,850 21,900 21,740 19,880 434,775,600
29/02/2024 21,850 0.09 ▲ 0.41 21,760 22,000 21,700 132,460 2,894,251,000
28/02/2024 21,760 0.25 ▲ 1.15 21,510 21,760 21,510 101,780 2,214,732,800
27/02/2024 21,510 0.22 ▲ 1.02 21,290 21,510 21,300 80,810 1,738,223,100
26/02/2024 21,290 0.12 ▲ 0.56 21,170 21,290 21,070 24,480 521,179,200
23/02/2024 21,170 -0.25 ▼ -1.18 21,420 21,640 21,110 98,240 2,079,740,800
22/02/2024 21,420 -0.05 ▼ -0.23 21,470 21,480 21,330 23,470 502,727,400
21/02/2024 21,470 0.03 ▲ 0.14 21,440 21,500 21,300 48,230 1,035,498,100
20/02/2024 21,440 0.07 ▲ 0.33 21,370 21,440 21,280 34,370 736,892,800
19/02/2024 21,370 0.27 ▲ 1.26 21,100 21,370 21,100 85,640 1,830,126,800
16/02/2024 21,100 0.13 ▲ 0.62 20,970 21,130 20,980 74,310 1,567,941,000
15/02/2024 20,970 0.02 ▲ 0.10 20,950 21,130 20,950 69,710 1,461,818,700
07/02/2024 20,950 0.28 ▲ 1.34 20,670 20,950 20,690 20,320 425,704,000
06/02/2024 20,670 0.00 ■■ 0.00 20,670 20,780 20,670 10,620 219,515,400
05/02/2024 20,670 0.44 ▲ 2.13 20,230 20,740 20,230 209,800 4,336,566,000
02/02/2024 20,230 -0.06 ▼ -0.30 20,290 20,340 20,200 195,750 3,960,022,500
01/02/2024 20,290 0.10 ▲ 0.49 20,190 20,290 20,100 134,450 2,727,990,500
31/01/2024 20,190 -0.20 ▼ -0.99 20,390 20,420 20,110 30,860 623,063,400
30/01/2024 20,390 0.03 ▲ 0.15 20,360 20,410 20,340 22,410 456,939,900
29/01/2024 20,360 -0.04 ▼ -0.20 20,400 20,470 20,180 13,060 265,901,600
19/01/2024 20,370 0.14 ▲ 0.69 20,230 20,450 20,330 14,320 291,698,400
18/01/2024 20,230 0.11 ▲ 0.54 20,120 20,240 20,120 14,410 291,514,300
17/01/2024 20,120 -0.05 ▼ -0.25 20,170 20,320 20,070 9,110 183,293,200
16/01/2024 20,170 0.10 ▲ 0.50 20,070 20,170 19,950 46,260 933,064,200
15/01/2024 20,070 -0.03 ▼ -0.15 20,100 20,300 20,050 15,340 307,873,800
12/01/2024 20,100 0.05 ▲ 0.25 20,050 20,140 19,850 18,830 378,483,000
11/01/2024 20,050 0.01 ▲ 0.05 20,040 21,000 20,020 72,040 1,444,402,000
10/01/2024 20,040 0.00 ■■ 0.00 20,040 20,160 19,990 19,190 384,567,600
09/01/2024 20,040 -0.04 ▼ -0.20 20,080 20,100 19,860 5,430 108,817,200
08/01/2024 20,080 0.05 ▲ 0.25 20,030 20,190 19,900 84,030 1,687,322,400
05/01/2024 20,030 0.08 ▲ 0.40 19,950 20,030 19,900 32,400 648,972,000
04/01/2024 19,950 0.26 ▲ 1.30 19,690 20,130 19,690 72,390 1,444,180,500
03/01/2024 19,690 0.16 ▲ 0.81 19,530 19,690 19,380 45,500 895,895,000
02/01/2024 19,530 0.10 ▲ 0.51 19,430 19,680 19,500 56,830 1,109,889,900
29/12/2023 19,430 0.00 ■■ 0.00 19,430 19,630 19,430 226,660 4,404,003,800
28/12/2023 19,430 0.16 ▲ 0.82 19,270 19,530 19,160 37,040 719,687,200
27/12/2023 19,270 0.03 ▲ 0.16 19,240 19,350 19,240 21,790 419,893,300
26/12/2023 19,240 0.04 ▲ 0.21 19,200 19,260 19,160 14,620 281,288,800
25/12/2023 19,200 0.25 ▲ 1.30 18,950 19,200 18,950 64,260 1,233,792,000
22/12/2023 18,950 0.00 ■■ 0.00 18,950 19,000 18,850 23,910 453,094,500
21/12/2023 18,950 0.03 ▲ 0.16 18,920 18,950 18,800 112,380 2,129,601,000
20/12/2023 18,920 0.08 ▲ 0.42 18,840 18,990 18,790 20,490 387,670,800
19/12/2023 18,840 0.07 ▲ 0.37 18,770 18,840 18,570 36,630 690,109,200
18/12/2023 18,770 -0.23 ▼ -1.23 19,000 19,040 18,730 61,130 1,147,410,100
15/12/2023 19,000 -0.08 ▼ -0.42 19,080 19,090 18,960 18,690 355,110,000
14/12/2023 19,080 -0.22 ▼ -1.15 19,300 19,260 19,050 7,730 147,488,400
13/12/2023 19,100 -0.20 ▼ -1.05 19,300 0 0 24,030 458,973,000
12/12/2023 19,300 0.01 ▲ 0.05 19,290 19,340 19,200 29,710 573,403,000
11/12/2023 19,290 0.06 ▲ 0.31 19,230 19,320 19,190 10,270 198,108,300
08/12/2023 19,230 0.02 ▲ 0.10 19,210 19,270 19,140 30,150 579,784,500
07/12/2023 19,210 0.14 ▲ 0.73 19,070 19,230 18,920 73,980 1,421,155,800
06/12/2023 19,070 0.11 ▲ 0.58 18,960 19,090 18,960 34,780 663,254,600
05/12/2023 18,960 -0.24 ▼ -1.27 19,200 19,150 18,950 14,340 271,886,400
04/12/2023 19,200 0.42 ▲ 2.19 18,780 19,200 18,830 12,050 231,360,000
02/12/2023 18,780 -0.11 ▼ -0.59 18,890 18,950 18,720 50,030 939,563,400
01/12/2023 18,780 -0.11 ▼ -0.59 18,890 18,950 18,720 50,030 939,563,400
30/11/2023 18,850 -0.04 ▼ -0.21 18,890 18,950 18,720 43,230 814,885,500
29/11/2023 18,890 0.14 ▲ 0.74 18,750 18,980 18,770 11,770 222,335,300
28/11/2023 18,750 0.05 ▲ 0.27 18,700 18,750 18,450 32,030 600,562,500
27/11/2023 18,700 0.02 ▲ 0.11 18,680 18,740 18,600 47,200 882,640,000
24/11/2023 18,680 -0.12 ▼ -0.64 18,800 18,800 18,450 53,860 1,006,104,800
23/11/2023 18,800 -0.32 ▼ -1.70 19,120 19,300 18,800 8,700 163,560,000
22/11/2023 19,120 0.02 ▲ 0.10 19,100 19,200 18,930 33,830 646,829,600
21/11/2023 19,100 0.02 ▲ 0.10 19,080 19,260 19,000 22,440 428,604,000
20/11/2023 19,080 -0.04 ▼ -0.21 19,120 19,300 18,750 113,490 2,165,389,200
17/11/2023 19,120 -0.36 ▼ -1.88 19,480 19,600 18,950 41,330 790,229,600
16/11/2023 19,480 -0.08 ▼ -0.41 19,560 19,560 19,380 6,350 123,698,000
15/11/2023 19,560 0.26 ▲ 1.33 19,300 19,770 19,520 48,860 955,701,600
14/11/2023 19,300 0.25 ▲ 1.30 19,050 19,320 19,150 23,870 460,691,000
13/11/2023 19,050 0.00 ■■ 0.00 19,050 19,240 18,960 64,440 1,227,582,000
10/11/2023 19,050 -0.36 ▼ -1.89 19,410 19,400 19,050 208,360 3,969,258,000
09/11/2023 19,410 0.01 ▲ 0.05 19,400 19,610 19,400 34,500 669,645,000
08/11/2023 19,400 0.52 ▲ 2.68 18,880 19,400 18,700 27,220 528,068,000
07/11/2023 18,880 -0.17 ▼ -0.90 19,050 19,000 18,800 9,950 187,856,000
06/11/2023 19,050 0.22 ▲ 1.15 18,830 19,050 18,830 43,890 836,104,500
03/11/2023 18,830 0.17 ▲ 0.90 18,660 18,890 18,650 21,540 405,598,200
02/11/2023 18,660 0.36 ▲ 1.93 18,300 18,660 18,180 13,080 244,072,800
01/11/2023 18,300 0.00 ■■ 0.00 18,300 18,300 17,820 29,920 547,536,000
31/10/2023 18,300 -0.02 ▼ -0.11 18,320 18,320 17,800 32,850 601,155,000
30/10/2023 18,320 0.00 ■■ 0.00 18,320 18,440 18,140 33,190 608,040,800
27/10/2023 18,320 -0.09 ▼ -0.49 18,410 18,500 18,090 69,080 1,265,545,600
26/10/2023 18,250 -0.16 ▼ -0.88 18,410 18,450 18,250 4,750 86,687,500
25/10/2023 19,100 0.08 ▲ 0.42 19,020 19,320 19,100 12,290 234,739,000
24/10/2023 19,020 -0.15 ▼ -0.79 19,170 19,280 18,900 215,650 4,101,663,000
23/10/2023 19,170 -0.24 ▼ -1.25 19,410 19,470 18,920 46,300 887,571,000
20/10/2023 19,410 -0.27 ▼ -1.39 19,680 19,650 18,900 24,220 470,110,200
19/10/2023 19,680 0.19 ▲ 0.97 19,490 19,680 19,100 91,770 1,806,033,600
18/10/2023 19,490 -0.31 ▼ -1.59 19,800 19,800 19,100 53,310 1,039,011,900
17/10/2023 19,800 0.05 ▲ 0.25 19,750 20,080 19,790 49,750 985,050,000
16/10/2023 19,750 -0.31 ▼ -1.57 20,060 20,060 19,750 53,490 1,056,427,500
13/10/2023 20,060 0.06 ▲ 0.30 20,000 20,060 19,780 160,590 3,221,435,400
12/10/2023 20,000 0.05 ▲ 0.25 19,950 20,110 19,950 60,590 1,211,800,000
11/10/2023 19,950 0.02 ▲ 0.10 19,930 20,000 19,800 52,280 1,042,986,000
10/10/2023 19,930 0.18 ▲ 0.90 19,750 19,990 19,780 8,980 178,971,400
09/10/2023 19,750 0.10 ▲ 0.51 19,650 19,750 19,580 17,500 345,625,000
06/10/2023 19,650 0.16 ▲ 0.81 19,490 19,660 19,300 24,040 472,386,000
05/10/2023 19,490 -0.19 ▼ -0.97 19,680 19,700 19,400 81,820 1,594,671,800
04/10/2023 19,680 0.13 ▲ 0.66 19,550 19,820 19,300 19,590 385,531,200
03/10/2023 19,550 -0.50 ▼ -2.56 20,050 20,000 19,430 65,100 1,272,705,000
02/10/2023 20,050 -0.09 ▼ -0.45 20,140 20,180 19,980 66,590 1,335,129,500
29/09/2023 20,140 0.14 ▲ 0.70 20,000 20,240 20,000 8,570 172,599,800
28/09/2023 20,000 0.00 ■■ 0.00 20,000 20,050 19,720 32,810 656,200,000
27/09/2023 20,000 0.01 ▲ 0.05 19,990 20,000 19,670 156,230 3,124,600,000
26/09/2023 19,990 -0.57 ▼ -2.85 20,560 20,780 19,850 99,360 1,986,206,400
22/09/2023 20,700 -0.34 ▼ -1.64 21,040 21,090 20,320 142,170 2,942,919,000
21/09/2023 21,040 -0.21 ▼ -1.00 21,250 21,440 20,980 29,680 624,467,200
20/09/2023 21,250 0.05 ▲ 0.24 21,200 21,250 21,040 8,280 175,950,000
19/09/2023 21,200 0.13 ▲ 0.61 21,070 21,200 20,870 45,940 973,928,000
18/09/2023 21,070 -0.27 ▼ -1.28 21,340 21,350 20,910 45,520 959,106,400
15/09/2023 21,400 0.17 ▲ 0.79 21,230 21,690 21,260 1,870 40,018,000
14/09/2023 21,230 -0.25 ▼ -1.18 21,480 21,590 21,200 27,370 581,065,100
13/09/2023 21,480 -0.31 ▼ -1.44 21,790 21,900 21,330 27,550 591,774,000
12/09/2023 21,790 0.69 ▲ 3.17 21,100 21,790 21,140 64,710 1,410,030,900
11/09/2023 21,100 -0.44 ▼ -2.09 21,540 21,650 21,100 19,440 410,184,000
08/09/2023 21,540 -0.03 ▼ -0.14 21,570 21,650 21,500 61,080 1,315,663,200
07/09/2023 21,570 -0.07 ▼ -0.32 21,640 21,820 21,550 53,710 1,158,524,700
06/09/2023 21,640 0.26 ▲ 1.20 21,380 21,640 21,290 114,320 2,473,884,800
05/09/2023 21,380 0.18 ▲ 0.84 21,200 21,490 21,200 126,440 2,703,287,200
31/08/2023 21,200 0.12 ▲ 0.57 21,080 21,300 21,090 18,610 394,532,000
30/08/2023 21,080 0.18 ▲ 0.85 20,900 21,100 20,880 59,760 1,259,740,800
29/08/2023 20,900 0.10 ▲ 0.48 20,800 20,930 20,750 57,350 1,198,615,000
28/08/2023 20,800 0.24 ▲ 1.15 20,560 20,830 20,600 79,150 1,646,320,000
25/08/2023 20,560 -0.08 ▼ -0.39 20,640 20,700 20,540 29,850 613,716,000
24/08/2023 20,640 0.20 ▲ 0.97 20,440 20,700 20,000 34,910 720,542,400
23/08/2023 20,440 -0.11 ▼ -0.54 20,550 20,830 20,330 42,270 863,998,800
22/08/2023 20,550 0.10 ▲ 0.49 20,450 20,800 19,980 52,470 1,078,258,500
21/08/2023 20,450 0.05 ▲ 0.24 20,400 21,000 20,300 152,050 3,109,422,500
18/08/2023 20,400 -1.06 ▼ -5.20 21,460 21,470 19,960 189,390 3,863,556,000
17/08/2023 21,460 0.04 ▲ 0.19 21,420 21,630 21,420 247,220 5,305,341,200
16/08/2023 21,420 0.13 ▲ 0.61 21,290 21,590 21,290 63,720 1,364,882,400
15/08/2023 21,290 0.08 ▲ 0.38 21,210 21,370 21,020 330,930 7,045,499,700
14/08/2023 21,210 0.00 ■■ 0.00 21,210 21,400 21,210 328,390 6,965,151,900
11/08/2023 21,210 0.11 ▲ 0.52 21,100 21,360 20,960 628,570 13,331,969,700
10/08/2023 21,100 -0.17 ▼ -0.81 21,270 21,360 21,060 367,770 7,759,947,000
09/08/2023 21,270 -0.11 ▼ -0.52 21,380 21,390 21,110 17,390 369,885,300
08/08/2023 21,380 -0.01 ▼ -0.05 21,390 21,500 21,270 180,810 3,865,717,800
07/08/2023 21,390 0.25 ▲ 1.17 21,140 21,390 21,000 48,190 1,030,784,100
04/08/2023 21,140 0.44 ▲ 2.08 20,700 21,200 20,700 55,270 1,168,407,800
03/08/2023 20,700 -0.20 ▼ -0.97 20,900 20,980 20,690 50,460 1,044,522,000
02/08/2023 20,900 -0.12 ▼ -0.57 21,020 21,020 20,830 164,420 3,436,378,000
01/08/2023 21,020 -0.18 ▼ -0.86 21,200 21,590 21,000 281,010 5,906,830,200
31/07/2023 21,200 0.45 ▲ 2.12 20,750 21,200 20,930 54,080 1,146,496,000
28/07/2023 20,750 0.22 ▲ 1.06 20,530 20,800 20,550 71,280 1,479,060,000
27/07/2023 20,530 -0.02 ▼ -0.10 20,550 20,680 20,500 10,580 217,207,400
26/07/2023 20,550 0.05 ▲ 0.24 20,500 20,600 20,500 8,910 183,100,500
25/07/2023 20,500 0.11 ▲ 0.54 20,390 20,650 20,390 136,400 2,796,200,000
24/07/2023 20,390 0.14 ▲ 0.69 20,250 20,480 20,300 14,680 299,325,200
21/07/2023 20,250 0.24 ▲ 1.19 20,010 20,290 20,010 15,080 305,370,000
20/07/2023 20,010 -0.10 ▼ -0.50 20,110 20,090 19,970 8,970 179,489,700
19/07/2023 20,110 0.08 ▲ 0.40 20,030 20,110 20,030 11,470 230,661,700
18/07/2023 20,030 0.03 ▲ 0.15 20,000 20,050 19,950 21,670 434,050,100
17/07/2023 20,000 0.14 ▲ 0.70 19,860 20,050 19,880 28,230 564,600,000
14/07/2023 19,860 0.06 ▲ 0.30 19,800 19,940 19,700 7,800 154,908,000
13/07/2023 19,800 0.20 ▲ 1.01 19,600 19,800 19,620 9,940 196,812,000
12/07/2023 19,600 0.00 ■■ 0.00 19,600 19,820 19,600 5,990 117,404,000
11/07/2023 19,600 0.06 ▲ 0.31 19,540 19,750 19,600 54,960 1,077,216,000
10/07/2023 19,540 0.13 ▲ 0.67 19,410 19,580 19,410 127,550 2,492,327,000
07/07/2023 19,410 0.01 ▲ 0.05 19,400 19,410 19,160 105,080 2,039,602,800
06/07/2023 19,400 -0.06 ▼ -0.31 19,460 19,470 19,200 57,740 1,120,156,000
05/07/2023 19,460 0.16 ▲ 0.82 19,300 19,500 19,300 274,300 5,337,878,000
04/07/2023 19,300 0.10 ▲ 0.52 19,200 19,300 19,200 40,660 784,738,000
03/07/2023 19,200 -0.15 ▼ -0.78 19,350 19,400 19,200 64,010 1,228,992,000
30/06/2023 19,350 0.05 ▲ 0.26 19,300 19,450 19,210 31,840 616,104,000
29/06/2023 19,300 -0.29 ▼ -1.50 19,590 19,590 19,300 26,360 508,748,000
28/06/2023 19,590 0.21 ▲ 1.07 19,380 19,590 19,400 29,130 570,656,700
27/06/2023 19,380 0.02 ▲ 0.10 19,360 19,500 19,350 51,030 988,961,400
26/06/2023 19,360 0.07 ▲ 0.36 19,290 19,400 19,100 68,710 1,330,225,600
23/06/2023 19,290 0.16 ▲ 0.83 19,130 19,320 19,190 62,860 1,212,569,400
22/06/2023 19,130 0.18 ▲ 0.94 18,950 19,250 19,000 7,010 134,101,300
21/06/2023 18,950 0.07 ▲ 0.37 18,880 19,000 18,900 8,650 163,917,500
20/06/2023 18,880 -0.01 ▼ -0.05 18,890 18,900 18,810 4,120 77,785,600
19/06/2023 18,890 -0.11 ▼ -0.58 19,000 19,070 18,790 106,990 2,021,041,100
16/06/2023 19,200 0.20 ▲ 1.04 19,000 19,250 19,000 29,760 571,392,000
15/06/2023 19,000 -0.10 ▼ -0.53 19,100 19,120 19,000 16,720 317,680,000
14/06/2023 19,100 0.07 ▲ 0.37 19,030 19,240 19,050 46,740 892,734,000
13/06/2023 19,030 0.15 ▲ 0.79 18,880 19,050 18,890 54,070 1,028,952,100
12/06/2023 18,880 0.14 ▲ 0.74 18,740 18,880 18,710 10,470 197,673,600
09/06/2023 18,740 -0.02 ▼ -0.11 18,760 18,800 18,640 7,260 136,052,400
08/06/2023 18,760 -0.06 ▼ -0.32 18,820 19,000 18,760 7,920 148,579,200
07/06/2023 18,820 0.18 ▲ 0.96 18,640 18,900 18,810 10,880 204,761,600
06/06/2023 18,640 0.14 ▲ 0.75 18,500 18,770 18,640 15,550 289,852,000
05/06/2023 18,500 -0.13 ▼ -0.70 18,630 18,880 18,500 30,160 557,960,000
02/06/2023 18,630 0.43 ▲ 2.31 18,200 18,630 18,330 18,450 343,723,500
01/06/2023 18,200 -0.21 ▼ -1.15 18,410 18,450 18,200 15,640 284,648,000
31/05/2023 18,410 0.16 ▲ 0.87 18,250 18,410 18,200 14,900 274,309,000
30/05/2023 18,250 0.05 ▲ 0.27 18,200 18,380 18,200 38,360 700,070,000
29/05/2023 18,200 0.15 ▲ 0.82 18,050 18,230 18,060 28,640 521,248,000
26/05/2023 18,050 -0.04 ▼ -0.22 18,090 18,120 18,040 4,040 72,922,000
25/05/2023 18,090 -0.03 ▼ -0.17 18,120 18,120 17,980 114,030 2,062,802,700
24/05/2023 18,120 0.11 ▲ 0.61 18,010 18,250 18,120 149,230 2,704,047,600
23/05/2023 18,010 -0.27 ▼ -1.50 18,280 18,400 18,010 58,710 1,057,367,100
22/05/2023 18,280 0.08 ▲ 0.44 18,200 18,300 18,190 53,070 970,119,600
19/05/2023 18,200 -0.10 ▼ -0.55 18,300 18,300 18,040 93,580 1,703,156,000
18/05/2023 18,300 0.27 ▲ 1.48 18,030 18,300 18,040 5,790 105,957,000
17/05/2023 18,030 -0.20 ▼ -1.11 18,230 18,320 18,030 10,700 192,921,000
16/05/2023 18,230 -0.01 ▼ -0.05 18,240 18,390 18,170 29,780 542,889,400
15/05/2023 18,240 0.08 ▲ 0.44 18,160 18,420 18,170 10,280 187,507,200
12/05/2023 18,160 0.17 ▲ 0.94 17,990 18,160 17,900 122,730 2,228,776,800
11/05/2023 17,990 -0.03 ▼ -0.17 18,020 18,080 17,960 9,600 172,704,000
10/05/2023 18,020 0.02 ▲ 0.11 18,000 18,020 17,890 25,480 459,149,600
09/05/2023 18,000 0.00 ■■ 0.00 18,000 18,110 17,860 68,430 1,231,740,000
08/05/2023 18,000 0.00 ■■ 0.00 18,000 18,000 17,750 54,130 974,340,000
05/05/2023 18,000 0.07 ▲ 0.39 17,930 18,000 17,680 23,090 415,620,000
04/05/2023 17,930 -0.27 ▼ -1.51 18,200 18,050 17,700 25,280 453,270,400
28/04/2023 18,200 0.42 ▲ 2.31 17,780 18,200 17,800 7,720 140,504,000
27/04/2023 17,780 -0.14 ▼ -0.79 17,920 17,960 17,750 6,370 113,258,600
26/04/2023 17,920 0.22 ▲ 1.23 17,700 18,080 17,600 19,500 349,440,000
25/04/2023 17,700 -0.20 ▼ -1.13 17,900 17,960 17,700 28,990 513,123,000
24/04/2023 17,900 0.01 ▲ 0.06 17,890 18,030 17,780 47,490 850,071,000
21/04/2023 17,890 -0.17 ▼ -0.95 18,060 18,170 17,870 32,280 577,489,200
20/04/2023 18,060 -0.01 ▼ -0.06 18,070 18,090 17,970 24,150 436,149,000
19/04/2023 18,070 -0.10 ▼ -0.55 18,170 18,270 18,020 42,070 760,204,900
18/04/2023 18,170 -0.03 ▼ -0.17 18,200 18,230 18,130 19,470 353,769,900
17/04/2023 18,200 -0.10 ▼ -0.55 18,300 18,290 18,100 24,220 440,804,000
14/04/2023 18,300 -0.04 ▼ -0.22 18,340 18,590 18,230 49,240 901,092,000
13/04/2023 18,340 -0.15 ▼ -0.82 18,490 18,500 18,330 23,010 422,003,400
12/04/2023 18,490 -0.06 ▼ -0.32 18,550 18,570 18,400 80,170 1,482,343,300
11/04/2023 18,550 0.17 ▲ 0.92 18,380 18,550 18,130 29,540 547,967,000
10/04/2023 18,380 0.00 ■■ 0.00 18,380 18,540 18,350 58,910 1,082,765,800
07/04/2023 18,380 -0.12 ▼ -0.65 18,500 18,500 18,290 33,650 618,487,000
06/04/2023 18,500 -0.10 ▼ -0.54 18,600 18,670 18,500 37,640 696,340,000
05/04/2023 18,600 -0.02 ▼ -0.11 18,620 18,600 18,480 25,400 472,440,000
04/04/2023 18,620 0.05 ▲ 0.27 18,570 18,620 18,520 179,980 3,351,227,600
03/04/2023 18,570 0.17 ▲ 0.92 18,400 19,580 18,470 151,460 2,812,612,200
31/03/2023 18,400 0.18 ▲ 0.98 18,220 18,400 18,250 31,560 580,704,000
30/03/2023 18,220 0.19 ▲ 1.04 18,030 18,290 18,180 21,890 398,835,800
29/03/2023 18,030 -0.15 ▼ -0.83 18,180 18,180 17,980 76,900 1,386,507,000
28/03/2023 18,180 0.20 ▲ 1.10 17,980 18,180 18,000 44,270 804,828,600
27/03/2023 17,980 1.30 ▲ 7.23 16,680 18,200 17,850 35,700 641,886,000
24/03/2023 17,970 1.47 ▲ 8.18 16,500 18,030 17,850 27,780 499,206,600
22/03/2023 17,840 0.24 ▲ 1.35 17,600 17,840 17,680 42,210 753,026,400
21/03/2023 17,600 0.20 ▲ 1.14 17,400 17,650 17,370 32,980 580,448,000
20/03/2023 17,400 -0.40 ▼ -2.30 17,800 17,770 17,400 107,650 1,873,110,000
17/03/2023 17,800 0.03 ▲ 0.17 17,770 18,060 17,790 25,990 462,622,000
16/03/2023 17,770 -0.35 ▼ -1.97 18,120 18,120 17,770 68,610 1,219,199,700
15/03/2023 18,120 0.48 ▲ 2.65 17,640 18,800 17,840 76,850 1,392,522,000
14/03/2023 17,640 -0.23 ▼ -1.30 17,870 17,890 17,590 24,590 433,767,600
13/03/2023 17,870 0.02 ▲ 0.11 17,850 17,920 17,700 61,780 1,104,008,600
10/03/2023 17,850 -0.08 ▼ -0.45 17,930 17,850 17,670 224,300 4,003,755,000
09/03/2023 17,930 0.23 ▲ 1.28 17,700 17,970 17,700 218,400 3,915,912,000
08/03/2023 17,700 0.25 ▲ 1.41 17,450 17,700 17,340 144,640 2,560,128,000
07/03/2023 17,450 0.15 ▲ 0.86 17,300 17,690 17,390 107,900 1,882,855,000
06/03/2023 17,300 0.03 ▲ 0.17 17,270 17,890 17,300 15,060 260,538,000
03/03/2023 17,270 -0.38 ▼ -2.20 17,650 17,800 17,270 7,850 135,569,500
02/03/2023 17,650 0.11 ▲ 0.62 17,540 17,730 17,440 51,750 913,387,500
01/03/2023 17,540 0.24 ▲ 1.37 17,300 17,700 17,060 54,300 952,422,000
28/02/2023 17,300 0.08 ▲ 0.46 17,220 17,420 17,170 53,070 918,111,000
27/02/2023 17,220 -0.50 ▼ -2.90 17,720 17,660 17,050 37,390 643,855,800
24/02/2023 17,720 -0.26 ▼ -1.47 17,980 17,970 17,480 13,800 244,536,000
23/02/2023 17,980 -0.03 ▼ -0.17 18,010 18,020 17,500 61,310 1,102,353,800
22/02/2023 18,010 -0.39 ▼ -2.17 18,400 18,340 18,010 61,610 1,109,596,100
21/02/2023 18,400 0.08 ▲ 0.43 18,320 18,660 18,370 26,200 482,080,000
20/02/2023 18,320 0.46 ▲ 2.51 17,860 18,420 17,900 20,520 375,926,400
17/02/2023 17,860 -0.06 ▼ -0.34 17,920 18,000 17,850 42,970 767,444,200
16/02/2023 17,920 0.18 ▲ 1.00 17,740 17,970 17,750 89,240 1,599,180,800
15/02/2023 17,740 0.09 ▲ 0.51 17,650 17,930 17,600 220,130 3,905,106,200
14/02/2023 17,650 -0.14 ▼ -0.79 17,790 18,200 17,590 30,610 540,266,500
13/02/2023 17,790 -0.33 ▼ -1.85 18,120 18,120 17,480 34,730 617,846,700
10/02/2023 18,120 0.00 ■■ 0.00 18,120 18,140 17,880 55,830 1,011,639,600
09/02/2023 18,120 -0.26 ▼ -1.43 18,380 18,370 18,120 17,370 314,744,400
08/02/2023 18,380 -0.11 ▼ -0.60 18,490 18,750 18,210 38,220 702,483,600
07/02/2023 18,490 -0.07 ▼ -0.38 18,560 18,730 18,300 255,720 4,728,262,800
06/02/2023 18,560 0.07 ▲ 0.38 18,490 18,630 18,280 20,800 386,048,000
03/02/2023 18,490 -0.06 ▼ -0.32 18,550 18,700 18,440 13,270 245,362,300
02/02/2023 18,550 0.03 ▲ 0.16 18,520 18,720 18,470 17,660 327,593,000
01/02/2023 18,520 -0.68 ▼ -3.67 19,200 19,300 18,510 35,350 654,682,000
31/01/2023 19,200 0.20 ▲ 1.04 19,000 19,200 18,720 14,230 273,216,000
30/01/2023 19,000 -0.21 ▼ -1.11 19,210 19,270 19,000 51,920 986,480,000
27/01/2023 19,210 -0.19 ▼ -0.99 19,400 19,440 19,210 128,570 2,469,829,700
19/01/2023 19,400 0.40 ▲ 2.06 19,000 19,400 18,950 49,040 951,376,000
18/01/2023 19,000 0.22 ▲ 1.16 18,780 19,000 18,800 19,980 379,620,000
17/01/2023 18,780 0.53 ▲ 2.82 18,250 18,800 18,350 93,450 1,754,991,000
16/01/2023 18,250 -0.11 ▼ -0.60 18,360 18,380 18,110 32,030 584,547,500
13/01/2023 18,360 0.23 ▲ 1.25 18,130 18,360 18,160 308,600 5,665,896,000
12/01/2023 18,130 0.05 ▲ 0.28 18,080 18,490 18,050 209,770 3,803,130,100
11/01/2023 18,080 0.01 ▲ 0.06 18,070 18,300 18,080 29,470 532,817,600
10/01/2023 18,070 0.02 ▲ 0.11 18,050 18,560 18,000 224,790 4,061,955,300
09/01/2023 18,050 0.07 ▲ 0.39 17,980 18,360 18,040 238,710 4,308,715,500
06/01/2023 17,980 -0.09 ▼ -0.50 18,070 18,240 17,980 54,730 984,045,400
05/01/2023 18,070 0.17 ▲ 0.94 17,900 18,130 17,900 12,090 218,466,300
04/01/2023 17,900 0.20 ▲ 1.12 17,700 17,950 17,770 8,840 158,236,000
03/01/2023 17,700 0.37 ▲ 2.09 17,330 17,700 17,240 8,290 146,733,000
30/12/2022 17,330 0.10 ▲ 0.58 17,230 17,490 17,110 6,870 119,057,100
29/12/2022 17,230 -0.17 ▼ -0.99 17,400 17,500 17,230 6,980 120,265,400
28/12/2022 17,400 -0.10 ▼ -0.57 17,500 17,500 17,030 38,730 673,902,000
27/12/2022 17,500 0.34 ▲ 1.94 17,160 17,600 16,870 85,900 1,503,250,000
26/12/2022 17,160 -0.54 ▼ -3.15 17,700 17,720 17,000 16,090 276,104,400
23/12/2022 17,700 0.00 ■■ 0.00 17,700 17,730 17,410 117,410 2,078,157,000
22/12/2022 17,700 0.27 ▲ 1.53 17,430 17,860 17,460 34,400 608,880,000
21/12/2022 17,430 -0.16 ▼ -0.92 17,590 17,900 17,270 123,900 2,159,577,000
20/12/2022 17,590 -0.40 ▼ -2.27 17,990 17,940 17,270 85,760 1,508,518,400
19/12/2022 17,990 -0.19 ▼ -1.06 18,180 18,370 17,990 56,060 1,008,519,400
15/12/2022 18,300 0.34 ▲ 1.86 17,960 18,300 18,000 15,040 275,232,000
14/12/2022 17,960 0.06 ▲ 0.33 17,900 18,280 17,950 6,820 122,487,200
13/12/2022 17,900 0.10 ▲ 0.56 17,800 17,900 17,470 116,330 2,082,307,000
12/12/2022 17,800 -0.38 ▼ -2.13 18,180 18,320 17,700 9,270 165,006,000
11/12/2022 18,180 0.08 ▲ 0.44 18,100 18,320 17,880 33,950 617,211,000
09/12/2022 18,180 0.08 ▲ 0.44 18,100 18,320 17,880 33,950 617,211,000
08/12/2022 18,100 0.10 ▲ 0.55 18,000 18,620 18,040 170,190 3,080,439,000
07/12/2022 18,000 -0.10 ▼ -0.56 18,100 18,110 17,700 124,010 2,232,180,000
06/12/2022 18,100 -0.79 ▼ -4.36 18,890 18,900 18,100 205,540 3,720,274,000
05/12/2022 18,890 0.39 ▲ 2.06 18,500 19,100 18,560 120,470 2,275,678,300
04/12/2022 18,500 0.40 ▲ 2.16 18,100 18,500 17,510 172,350 3,188,475,000
02/12/2022 18,500 0.40 ▲ 2.16 18,100 18,500 17,510 172,350 3,188,475,000
01/12/2022 18,100 0.30 ▲ 1.66 17,800 18,260 17,600 106,910 1,935,071,000
30/11/2022 17,800 0.46 ▲ 2.58 17,340 17,800 17,300 40,520 721,256,000
29/11/2022 17,340 0.49 ▲ 2.83 16,850 17,340 16,950 101,680 1,763,131,200
28/11/2022 16,850 0.44 ▲ 2.61 16,410 17,180 16,510 67,440 1,136,364,000
27/11/2022 16,410 0.39 ▲ 2.38 16,020 16,410 16,200 54,700 897,627,000
25/11/2022 16,410 0.39 ▲ 2.38 16,020 16,410 16,200 54,700 897,627,000
24/11/2022 16,020 -0.04 ▼ -0.25 16,060 16,100 15,780 87,590 1,403,191,800
23/11/2022 16,060 -0.06 ▼ -0.37 16,120 16,200 15,900 183,390 2,945,243,400
22/11/2022 16,120 -0.17 ▼ -1.05 16,290 16,800 16,020 234,970 3,787,716,400
21/11/2022 16,290 -0.36 ▼ -2.21 16,650 16,700 16,170 22,540 367,176,600
20/11/2022 16,650 0.50 ▲ 3.00 16,150 16,680 16,000 71,250 1,186,312,500
18/11/2022 16,650 0.50 ▲ 3.00 16,150 16,680 16,000 71,250 1,186,312,500
17/11/2022 16,510 0.36 ▲ 2.18 16,150 16,680 16,210 298,710 4,931,702,100
16/11/2022 16,150 0.85 ▲ 5.26 15,300 16,200 14,660 143,830 2,322,854,500
15/11/2022 15,300 -0.50 ▼ -3.27 15,800 15,800 15,230 128,750 1,969,875,000
14/11/2022 15,800 0.60 ▲ 3.80 15,200 15,920 15,510 297,540 4,701,132,000
13/11/2022 15,200 -0.40 ▼ -2.63 15,600 16,380 15,200 163,600 2,486,720,000
11/11/2022 15,200 -0.40 ▼ -2.63 15,600 16,380 15,200 163,600 2,486,720,000
10/11/2022 15,600 -0.94 ▼ -6.03 16,540 16,750 15,600 92,010 1,435,356,000
09/11/2022 16,540 -0.01 ▼ -0.06 16,550 16,910 16,500 17,290 285,976,600
08/11/2022 16,560 -0.37 ▼ -2.23 16,930 16,700 16,200 73,900 1,223,784,000
07/11/2022 16,550 -0.38 ▼ -2.30 16,930 17,050 16,500 35,290 584,049,500
06/11/2022 16,930 -0.49 ▼ -2.89 17,420 17,600 16,550 86,850 1,470,370,500
04/11/2022 16,930 -0.49 ▼ -2.89 17,420 17,600 16,550 86,850 1,470,370,500
03/11/2022 17,420 0.03 ▲ 0.17 17,390 17,550 17,070 20,520 357,458,400
02/11/2022 17,390 -0.13 ▼ -0.75 17,520 17,670 17,390 21,830 379,623,700
01/11/2022 17,520 -0.06 ▼ -0.34 17,580 17,810 17,500 44,760 784,195,200
31/10/2022 17,580 0.08 ▲ 0.46 17,500 17,580 17,000 28,230 496,283,400
28/10/2022 17,500 0.16 ▲ 0.91 17,340 17,840 17,450 23,950 419,125,000
27/10/2022 17,340 0.73 ▲ 4.21 16,610 17,340 16,710 49,950 866,133,000
26/10/2022 16,680 0.18 ▲ 1.08 16,500 17,400 16,610 40,700 678,876,000
25/10/2022 16,610 0.11 ▲ 0.66 16,500 17,000 16,100 127,370 2,115,615,700
24/10/2022 16,500 -0.59 ▼ -3.58 17,090 17,350 16,330 97,190 1,603,635,000
21/10/2022 17,090 -0.83 ▼ -4.86 17,920 17,830 17,000 103,480 1,768,473,200
20/10/2022 17,920 -0.09 ▼ -0.50 18,010 17,980 17,700 103,660 1,857,587,200
19/10/2022 18,010 0.06 ▲ 0.33 17,950 18,010 17,730 74,410 1,340,124,100
18/10/2022 17,950 0.20 ▲ 1.11 17,750 18,140 17,900 74,810 1,342,839,500
17/10/2022 17,750 -0.25 ▼ -1.41 18,000 17,940 17,460 133,230 2,364,832,500
16/10/2022 18,000 0.30 ▲ 1.67 17,700 18,140 17,810 60,850 1,095,300,000
14/10/2022 18,000 0.30 ▲ 1.67 17,700 18,140 17,810 60,850 1,095,300,000
13/10/2022 17,700 0.16 ▲ 0.90 17,540 17,700 17,110 108,130 1,913,901,000
12/10/2022 17,540 0.68 ▲ 3.88 16,860 17,610 16,910 76,240 1,337,249,600
11/10/2022 16,860 -0.74 ▼ -4.39 17,600 17,500 16,780 96,320 1,623,955,200
07/10/2022 17,660 -1.06 ▼ -6.00 18,720 18,650 17,550 86,460 1,526,883,600
06/10/2022 18,720 -0.26 ▼ -1.39 18,980 19,270 18,500 54,000 1,010,880,000
05/10/2022 18,980 0.48 ▲ 2.53 18,500 19,130 18,800 16,410 311,461,800
04/10/2022 18,500 -0.30 ▼ -1.62 18,800 18,980 18,500 165,280 3,057,680,000
03/10/2022 18,800 -1.12 ▼ -5.96 19,920 19,880 18,740 102,820 1,933,016,000
02/10/2022 19,920 0.02 ▲ 0.10 19,900 20,000 19,210 207,370 4,130,810,400
30/09/2022 19,920 0.02 ▲ 0.10 19,900 20,000 19,210 207,370 4,130,810,400
29/09/2022 19,900 -0.27 ▼ -1.36 20,170 20,180 19,660 278,660 5,545,334,000
28/09/2022 20,170 -0.06 ▼ -0.30 20,230 20,300 19,800 91,310 1,841,722,700
27/09/2022 20,230 -0.04 ▼ -0.20 20,270 20,290 20,080 188,320 3,809,713,600
26/09/2022 20,270 -0.55 ▼ -2.71 20,820 20,640 20,020 135,470 2,745,976,900
23/09/2022 20,820 0.00 ■■ 0.00 20,820 20,830 20,570 54,490 1,134,481,800
22/09/2022 20,820 0.10 ▲ 0.48 20,720 20,850 20,570 40,160 836,131,200
21/09/2022 20,720 -0.21 ▼ -1.01 20,930 20,990 20,720 8,270 171,354,400
20/09/2022 20,930 -0.02 ▼ -0.10 20,950 21,030 20,780 15,650 327,554,500
19/09/2022 20,950 -0.10 ▼ -0.48 21,050 21,240 20,850 55,350 1,159,582,500
16/09/2022 21,050 -0.36 ▼ -1.71 21,410 21,430 21,050 39,150 824,107,500
15/09/2022 21,410 0.02 ▲ 0.09 21,390 21,800 21,380 6,590 141,091,900
14/09/2022 21,390 -0.24 ▼ -1.12 21,630 21,600 21,180 37,640 805,119,600
13/09/2022 21,630 -0.07 ▼ -0.32 21,700 21,700 21,550 88,060 1,904,737,800
12/09/2022 21,700 0.21 ▲ 0.97 21,490 21,790 21,630 105,930 2,298,681,000
09/09/2022 21,540 0.05 ▲ 0.23 21,490 21,570 21,380 49,710 1,070,753,400
08/09/2022 21,490 -0.31 ▼ -1.44 21,800 21,820 21,470 59,450 1,277,580,500
07/09/2022 21,800 -0.15 ▼ -0.69 21,950 21,940 21,630 123,790 2,698,622,000
06/09/2022 21,950 -0.11 ▼ -0.50 22,060 22,060 21,860 138,360 3,037,002,000
05/09/2022 22,060 0.00 ■■ 0.00 22,060 22,080 21,730 155,000 3,419,300,000
04/09/2022 22,060 0.06 ▲ 0.27 22,000 22,060 21,830 42,580 939,314,800
02/09/2022 22,060 0.06 ▲ 0.27 22,000 22,060 21,830 42,580 939,314,800
01/09/2022 22,060 0.06 ▲ 0.27 22,000 22,060 21,830 42,580 939,314,800
31/08/2022 22,060 0.06 ▲ 0.27 22,000 22,060 21,830 42,580 939,314,800
30/08/2022 22,000 0.19 ▲ 0.86 21,810 22,050 21,850 24,540 539,880,000
29/08/2022 21,810 -0.31 ▼ -1.42 22,120 22,000 21,660 86,170 1,879,367,700
28/08/2022 22,120 -0.08 ▼ -0.36 22,200 22,310 22,100 23,410 517,829,200
26/08/2022 22,120 -0.08 ▼ -0.36 22,200 22,310 22,100 23,410 517,829,200
25/08/2022 22,200 0.29 ▲ 1.31 21,910 22,200 21,960 8,870 196,914,000
24/08/2022 21,910 0.12 ▲ 0.55 21,790 21,930 21,790 24,720 541,615,200
23/08/2022 21,790 -0.01 ▼ -0.05 21,800 21,790 21,590 29,530 643,458,700
22/08/2022 21,800 0.00 ■■ 0.00 21,800 21,940 21,750 46,310 1,009,558,000
21/08/2022 21,800 -0.12 ▼ -0.55 21,920 22,060 21,800 53,840 1,173,712,000
19/08/2022 21,800 -0.12 ▼ -0.55 21,920 22,060 21,800 53,840 1,173,712,000
18/08/2022 21,920 -0.12 ▼ -0.55 22,040 22,120 21,800 41,900 918,448,000
17/08/2022 22,040 0.14 ▲ 0.64 21,900 22,040 21,930 7,230 159,349,200
16/08/2022 21,900 0.04 ▲ 0.18 21,860 21,950 21,850 6,170 135,123,000
15/08/2022 21,860 0.26 ▲ 1.19 21,600 21,870 21,650 60,770 1,328,432,200
12/08/2022 21,600 -0.07 ▼ -0.32 21,670 21,600 21,490 13,530 292,248,000
11/08/2022 21,670 0.10 ▲ 0.46 21,570 21,850 21,440 59,550 1,290,448,500
10/08/2022 21,570 -0.11 ▼ -0.51 21,680 21,700 21,540 35,470 765,087,900
09/08/2022 21,680 0.25 ▲ 1.15 21,430 21,700 21,450 102,030 2,212,010,400
08/08/2022 21,430 0.06 ▲ 0.28 21,370 21,620 21,390 117,890 2,526,382,700
07/08/2022 21,370 -0.13 ▼ -0.61 21,500 21,500 21,250 571,190 12,206,330,300
05/08/2022 21,370 -0.13 ▼ -0.61 21,500 21,500 21,250 571,190 12,206,330,300
04/08/2022 21,500 0.30 ▲ 1.40 21,200 21,500 21,240 655,250 14,087,875,000
03/08/2022 21,200 -0.10 ▼ -0.47 21,300 21,290 21,020 66,720 1,414,464,000
02/08/2022 21,300 0.20 ▲ 0.94 21,100 21,300 21,080 177,610 3,783,093,000
01/08/2022 21,100 0.15 ▲ 0.71 20,950 21,100 20,930 146,160 3,083,976,000
31/07/2022 20,950 0.03 ▲ 0.14 20,920 21,150 20,860 59,410 1,244,639,500
29/07/2022 20,950 0.03 ▲ 0.14 20,920 21,150 20,860 59,410 1,244,639,500
28/07/2022 20,920 0.32 ▲ 1.53 20,600 20,980 20,750 32,620 682,410,400
27/07/2022 20,600 -0.09 ▼ -0.44 20,690 20,600 20,500 9,970 205,382,000
26/07/2022 20,690 -0.03 ▼ -0.14 20,720 20,720 20,620 7,840 162,209,600
25/07/2022 20,720 -0.17 ▼ -0.82 20,890 20,870 20,600 120,180 2,490,129,600
24/07/2022 20,890 0.10 ▲ 0.48 20,790 20,940 20,700 107,560 2,246,928,400
22/07/2022 20,890 0.10 ▲ 0.48 20,790 20,940 20,700 107,560 2,246,928,400
21/07/2022 20,790 0.09 ▲ 0.43 20,700 20,880 20,660 212,730 4,422,656,700
20/07/2022 20,700 0.20 ▲ 0.97 20,500 20,760 20,600 104,920 2,171,844,000
19/07/2022 20,500 -0.02 ▼ -0.10 20,520 20,540 20,390 84,820 1,738,810,000
18/07/2022 20,520 -0.17 ▼ -0.83 20,690 20,700 20,520 16,590 340,426,800
17/07/2022 20,630 -0.06 ▼ -0.29 20,690 20,790 20,550 62,310 1,285,455,300
15/07/2022 20,630 -0.06 ▼ -0.29 20,690 20,790 20,550 62,310 1,285,455,300
14/07/2022 20,690 0.06 ▲ 0.29 20,630 20,700 20,440 166,190 3,438,471,100
13/07/2022 20,630 0.03 ▲ 0.15 20,600 20,660 20,470 118,790 2,450,637,700
12/07/2022 20,600 0.23 ▲ 1.12 20,370 20,630 20,400 35,220 725,532,000
11/07/2022 20,370 -0.52 ▼ -2.55 20,890 20,800 20,360 62,060 1,264,162,200
10/07/2022 20,890 0.19 ▲ 0.91 20,700 20,890 20,740 24,950 521,205,500
08/07/2022 20,890 0.19 ▲ 0.91 20,700 20,890 20,740 24,950 521,205,500
07/07/2022 20,700 0.04 ▲ 0.19 20,660 20,700 20,500 91,800 1,900,260,000
06/07/2022 20,660 -0.24 ▼ -1.16 20,900 20,900 20,630 24,500 506,170,000
05/07/2022 20,900 -0.36 ▼ -1.72 21,260 21,290 20,900 55,960 1,169,564,000
04/07/2022 21,260 -0.04 ▼ -0.19 21,300 21,290 21,050 13,060 277,655,600
03/07/2022 21,300 -0.05 ▼ -0.23 21,350 21,300 20,770 55,690 1,186,197,000
01/07/2022 21,300 -0.05 ▼ -0.23 21,350 21,300 20,770 55,690 1,186,197,000
30/06/2022 21,350 -0.10 ▼ -0.47 21,450 21,500 21,220 123,300 2,632,455,000
29/06/2022 21,450 0.00 ■■ 0.00 21,450 21,500 21,100 20,290 435,220,500
28/06/2022 21,450 0.34 ▲ 1.59 21,110 21,500 21,100 81,120 1,740,024,000
27/06/2022 21,110 0.32 ▲ 1.52 20,790 21,160 20,810 7,300 154,103,000
24/06/2022 20,790 0.04 ▲ 0.19 20,750 21,240 20,790 26,080 542,203,200
23/06/2022 20,750 -0.15 ▼ -0.72 20,900 20,890 20,600 34,940 725,005,000
22/06/2022 20,900 0.30 ▲ 1.44 20,600 20,930 20,620 71,390 1,492,051,000
21/06/2022 20,600 -0.11 ▼ -0.53 20,710 20,900 20,440 20,640 425,184,000
20/06/2022 20,710 -0.69 ▼ -3.33 21,400 21,330 20,710 49,380 1,022,659,800
17/06/2022 21,400 -0.50 ▼ -2.34 21,900 21,500 20,760 239,110 5,116,954,000
16/06/2022 21,900 0.89 ▲ 4.06 21,010 22,480 21,150 165,780 3,630,582,000
15/06/2022 21,010 -0.89 ▼ -4.24 21,900 21,500 20,900 124,840 2,622,888,400
14/06/2022 21,900 0.16 ▲ 0.73 21,740 21,900 21,010 76,030 1,665,057,000
13/06/2022 21,740 -0.66 ▼ -3.04 22,400 22,000 21,360 158,680 3,449,703,200
12/06/2022 22,400 -0.05 ▼ -0.22 22,450 22,530 22,100 183,390 4,107,936,000
10/06/2022 22,400 -0.05 ▼ -0.22 22,450 22,530 22,100 183,390 4,107,936,000
09/06/2022 22,450 0.05 ▲ 0.22 22,400 22,650 22,400 164,040 3,682,698,000
08/06/2022 22,400 0.05 ▲ 0.22 22,350 22,650 22,330 155,600 3,485,440,000
07/06/2022 22,350 0.00 ■■ 0.00 22,350 22,350 21,800 69,060 1,543,491,000
06/06/2022 22,350 0.25 ▲ 1.12 22,100 22,480 22,100 52,910 1,182,538,500
05/06/2022 21,990 -0.31 ▼ -1.41 22,300 22,350 22,100 2,130 46,838,700
03/06/2022 22,100 -0.20 ▼ -0.90 22,300 22,350 22,100 42,070 929,747,000
02/06/2022 22,300 -0.35 ▼ -1.57 22,650 22,610 22,200 99,370 2,215,951,000
01/06/2022 22,650 0.35 ▲ 1.55 22,300 22,650 22,300 24,210 548,356,500
31/05/2022 22,300 -0.30 ▼ -1.35 22,600 22,800 22,220 444,890 9,921,047,000
30/05/2022 22,600 0.21 ▲ 0.93 22,390 23,800 22,250 398,030 8,995,478,000
29/05/2022 22,390 0.46 ▲ 2.05 21,930 22,420 21,930 145,970 3,268,268,300
27/05/2022 22,390 0.46 ▲ 2.05 21,930 22,420 21,930 145,970 3,268,268,300
26/05/2022 21,930 -0.07 ▼ -0.32 22,000 22,100 21,900 106,570 2,337,080,100
25/05/2022 22,000 0.68 ▲ 3.09 21,320 22,000 21,330 19,140 421,080,000
24/05/2022 21,320 -0.08 ▼ -0.38 21,400 21,450 20,890 42,830 913,135,600
23/05/2022 21,400 -0.28 ▼ -1.31 21,680 21,700 20,980 61,210 1,309,894,000
22/05/2022 21,680 0.00 ■■ 0.00 21,680 21,800 21,340 75,320 1,632,937,600
20/05/2022 21,680 0.00 ■■ 0.00 21,680 21,800 21,340 75,320 1,632,937,600
19/05/2022 21,680 -0.12 ▼ -0.55 21,800 21,700 21,100 26,820 581,457,600
18/05/2022 21,800 0.01 ▲ 0.05 21,790 21,850 21,360 49,410 1,077,138,000
17/05/2022 21,790 1.09 ▲ 5.00 20,700 21,790 20,240 107,510 2,342,642,900
16/05/2022 20,700 -0.80 ▼ -3.86 21,500 21,500 20,500 175,630 3,635,541,000
13/05/2022 21,500 0.03 ▲ 0.14 21,470 21,500 20,730 164,010 3,526,215,000
12/05/2022 21,470 -1.33 ▼ -6.19 22,800 22,550 21,420 73,230 1,572,248,100
11/05/2022 22,800 -0.20 ▼ -0.88 23,000 22,900 22,220 272,520 6,213,456,000
10/05/2022 23,000 1.00 ▲ 4.35 22,000 23,000 21,660 244,930 5,633,390,000
09/05/2022 22,000 -0.99 ▼ -4.50 22,990 23,190 22,000 60,070 1,321,540,000
29/04/2022 23,960 0.07 ▲ 0.29 23,890 23,960 23,500 49,190 1,178,592,400
28/04/2022 23,890 -0.11 ▼ -0.46 24,000 23,900 23,460 52,280 1,248,969,200
27/04/2022 24,000 0.45 ▲ 1.88 23,550 24,000 23,030 173,700 4,168,800,000
26/04/2022 23,550 0.47 ▲ 2.00 23,080 23,550 22,350 85,660 2,017,293,000
25/04/2022 23,080 -1.72 ▼ -7.45 24,800 24,780 23,070 219,460 5,065,136,800
23/04/2022 24,800 -0.19 ▼ -0.77 24,990 24,990 24,080 111,080 2,754,784,000
22/04/2022 24,800 -0.19 ▼ -0.77 24,990 24,990 24,080 111,080 2,754,784,000
21/04/2022 24,990 0.19 ▲ 0.76 24,800 24,990 24,000 116,560 2,912,834,400
20/04/2022 24,800 -0.15 ▼ -0.60 24,950 25,000 24,180 202,650 5,025,720,000
19/04/2022 24,950 -0.35 ▼ -1.40 25,300 25,300 24,440 78,750 1,964,812,500
18/04/2022 25,300 -0.20 ▼ -0.79 25,500 25,440 24,730 156,820 3,967,546,000
16/04/2022 25,500 -0.02 ▼ -0.08 25,520 25,600 25,160 36,260 924,630,000
15/04/2022 25,500 -0.02 ▼ -0.08 25,520 25,600 25,160 36,260 924,630,000
14/04/2022 25,520 -0.38 ▼ -1.49 25,900 25,900 25,520 44,430 1,133,853,600
13/04/2022 25,900 0.00 ■■ 0.00 25,900 25,900 25,390 29,920 774,928,000
12/04/2022 25,900 0.02 ▲ 0.08 25,880 25,900 25,330 49,150 1,272,985,000
08/04/2022 25,880 0.12 ▲ 0.46 25,760 26,000 25,720 87,940 2,275,887,200
07/04/2022 25,760 -0.04 ▼ -0.16 25,800 26,210 25,760 283,700 7,308,112,000
06/04/2022 25,800 -0.10 ▼ -0.39 25,900 26,100 25,680 36,060 930,348,000
05/04/2022 25,900 -0.20 ▼ -0.77 26,100 25,960 25,710 123,570 3,200,463,000
30/12/2020 17,790 0.10 ▲ 0.56 17,710 17,800 17,620 12,354 219,777,660
29/12/2020 17,790 0.10 ▲ 0.56 17,710 17,800 17,620 12,354 219,777,660
28/12/2020 17,710 -0.10 ▼ -0.56 17,800 17,840 17,560 35,908 635,930,680
27/12/2020 17,800 0.30 ▲ 1.69 17,500 18,000 17,200 31,141 554,309,800
25/12/2020 17,800 0.30 ▲ 1.69 17,500 18,000 17,200 31,141 554,309,800
24/12/2020 17,500 -0.10 ▼ -0.57 17,600 17,840 17,140 24,936 436,380,000
23/12/2020 17,600 -0.10 ▼ -0.57 17,690 17,760 17,600 63,594 1,119,254,400
22/12/2020 17,690 0.00 ■■ 0.00 17,700 17,700 17,520 46,882 829,342,580
21/12/2020 17,700 0.10 ▲ 0.56 17,590 17,700 17,490 62,608 1,108,161,600
20/12/2020 17,590 0.50 ▲ 2.84 17,100 17,590 17,100 155,626 2,737,461,340
18/12/2020 17,590 0.50 ▲ 2.84 17,100 17,590 17,100 155,626 2,737,461,340
17/12/2020 17,100 -0.20 ▼ -1.17 17,300 17,430 17,100 128,161 2,191,553,100
16/12/2020 17,300 0.30 ▲ 1.73 17,000 17,300 17,000 19,805 342,626,500
15/12/2020 17,000 -0.10 ▼ -0.59 17,110 17,200 16,920 71,555 1,216,435,000
14/12/2020 17,110 0.20 ▲ 1.17 16,920 17,110 17,000 62,186 1,064,002,460
13/12/2020 16,920 0.20 ▲ 1.18 16,720 16,920 16,670 14,799 250,399,080
11/12/2020 16,920 0.20 ▲ 1.18 16,720 16,920 16,670 14,799 250,399,080
10/12/2020 16,720 -0.20 ▼ -1.20 16,920 17,000 16,720 30,767 514,424,240
09/12/2020 16,920 0.30 ▲ 1.77 16,630 16,920 16,650 15,083 255,204,360
08/12/2020 16,630 0.00 ■■ 0.00 16,670 16,850 16,600 63,617 1,057,950,710
07/12/2020 16,670 0.10 ▲ 0.60 16,600 17,000 16,510 55,963 932,903,210
04/12/2020 16,530 -0.10 ▼ -0.60 16,650 16,650 16,500 4,292 70,946,760
03/12/2020 16,650 0.20 ▲ 1.20 16,450 16,650 16,430 37,191 619,230,150
02/12/2020 16,450 0.10 ▲ 0.61 16,320 16,450 16,300 73,948 1,216,444,600
01/12/2020 16,320 0.10 ▲ 0.61 16,270 16,320 16,030 70,516 1,150,821,120
20/11/2020 15,950 0.10 ▲ 0.63 15,820 15,950 15,820 59,087 942,437,650
19/11/2020 15,820 0.10 ▲ 0.63 15,700 15,820 15,600 14,086 222,840,520
17/11/2020 15,520 0.20 ▲ 1.29 15,350 15,600 15,350 30,764 477,457,280
16/11/2020 15,350 -0.40 ▼ -2.61 15,700 15,760 15,350 52,092 799,612,200
13/11/2020 15,700 0.30 ▲ 1.91 15,410 15,700 15,500 34,986 549,280,200
12/11/2020 15,410 0.10 ▲ 0.65 15,360 15,530 15,410 30,914 476,384,740
11/11/2020 15,360 -0.10 ▼ -0.65 15,500 15,500 15,290 27,055 415,564,800
10/11/2020 15,500 0.20 ▲ 1.29 15,330 15,600 15,330 72,055 1,116,852,500
09/11/2020 15,330 0.10 ▲ 0.65 15,200 15,340 15,200 63,182 968,580,060
06/11/2020 15,200 0.00 ■■ 0.00 15,200 15,220 15,110 4,859 73,856,800
05/11/2020 15,200 0.00 ■■ 0.00 15,230 15,300 15,200 73,462 1,116,622,400
04/11/2020 15,230 0.10 ▲ 0.66 15,180 15,280 15,100 86,674 1,320,045,020
03/11/2020 15,180 0.20 ▲ 1.32 14,960 15,190 15,000 33,353 506,298,540
02/11/2020 14,960 0.10 ▲ 0.67 14,900 15,100 14,960 31,069 464,792,240
30/10/2020 14,900 0.10 ▲ 0.67 14,790 14,900 14,660 23,704 353,189,600
29/10/2020 14,790 0.00 ■■ 0.00 14,800 14,970 14,780 60,500 894,795,000
28/10/2020 14,800 -0.60 ▼ -4.05 15,410 15,410 14,800 64,696 957,500,800
27/10/2020 15,410 -0.30 ▼ -1.95 15,740 15,740 15,380 105,189 1,620,962,490
26/10/2020 15,740 0.10 ▲ 0.64 15,620 15,900 15,620 121,697 1,915,510,780
23/10/2020 15,620 0.20 ▲ 1.28 15,450 15,620 15,450 55,457 866,238,340
22/10/2020 15,450 0.10 ▲ 0.65 15,300 15,450 15,150 39,515 610,506,750
21/10/2020 15,300 0.00 ■■ 0.00 15,300 15,390 15,180 34,977 535,148,100
20/10/2020 15,300 0.20 ▲ 1.31 15,140 15,300 15,080 10,849 165,989,700
19/10/2020 15,140 0.00 ■■ 0.00 15,100 15,180 15,100 80,730 1,222,252,200
16/10/2020 15,100 0.00 ■■ 0.00 15,070 15,150 14,500 52,335 790,258,500
14/10/2020 14,950 0.30 ▲ 2.01 14,700 14,950 14,720 107,253 1,603,432,350
13/10/2020 14,700 0.00 ■■ 0.00 14,700 14,700 14,610 14,867 218,544,900
12/10/2020 14,700 0.10 ▲ 0.68 14,630 14,740 14,630 44,817 658,809,900
09/10/2020 14,630 0.00 ■■ 0.00 14,600 14,650 14,600 45,977 672,643,510
08/10/2020 14,600 -0.10 ▼ -0.68 14,660 14,650 14,520 29,139 425,429,400
07/10/2020 14,660 0.10 ▲ 0.68 14,610 14,670 14,540 159,033 2,331,423,780
06/10/2020 14,610 0.10 ▲ 0.68 14,540 14,610 14,510 63,684 930,423,240
05/10/2020 14,540 0.00 ■■ 0.00 14,500 14,580 14,320 6,096 88,635,840
02/10/2020 14,500 -0.10 ▼ -0.69 14,550 14,580 14,200 24,832 360,064,000
01/10/2020 14,550 0.00 ■■ 0.00 14,520 14,550 14,440 15,302 222,644,100
30/09/2020 14,520 0.00 ■■ 0.00 14,530 14,520 14,300 54,794 795,608,880
29/09/2020 14,530 0.00 ■■ 0.00 14,490 14,610 14,430 68,607 996,859,710
28/09/2020 14,490 0.20 ▲ 1.38 14,300 14,490 14,300 13,217 191,514,330
25/09/2020 14,300 0.00 ■■ 0.00 14,300 14,340 14,220 11,645 166,523,500
24/09/2020 14,300 -0.10 ▼ -0.70 14,380 14,380 14,270 69,424 992,763,200
23/09/2020 14,380 0.10 ▲ 0.70 14,300 14,390 14,300 25,504 366,747,520
22/09/2020 14,300 0.00 ■■ 0.00 14,280 14,300 14,180 7,826 111,911,800
21/09/2020 14,280 0.10 ▲ 0.70 14,200 14,300 14,200 121,220 1,731,021,600
18/09/2020 14,200 0.20 ▲ 1.41 14,000 14,200 14,000 137,734 1,955,822,800
17/09/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,910 42,497 594,958,000
16/09/2020 14,000 0.00 ■■ 0.00 13,970 14,000 13,930 2,428 33,992,000
15/09/2020 13,970 0.00 ■■ 0.00 13,950 13,970 13,900 19,474 272,051,780
14/09/2020 13,950 0.10 ▲ 0.72 13,870 13,960 13,870 15,334 213,909,300
11/09/2020 13,870 0.00 ■■ 0.00 13,830 13,870 13,770 97,274 1,349,190,380
10/09/2020 13,830 0.00 ■■ 0.00 13,800 13,950 13,800 90,025 1,245,045,750
08/09/2020 13,970 0.00 ■■ 0.00 14,000 14,000 13,730 111,882 1,562,991,540
07/09/2020 14,000 -0.10 ▼ -0.71 14,090 14,120 13,860 55,250 773,500,000
04/09/2020 14,090 0.00 ■■ 0.00 14,120 14,090 13,930 7,484 105,449,560
03/09/2020 14,120 0.10 ▲ 0.71 13,980 14,120 14,000 128,180 1,809,901,600
01/09/2020 13,980 0.20 ▲ 1.43 13,790 13,980 13,780 64,527 902,087,460
31/08/2020 13,790 -0.10 ▼ -0.73 13,850 13,990 13,740 32,909 453,815,110
28/08/2020 13,850 0.10 ▲ 0.72 13,750 13,890 13,710 173,559 2,403,792,150
27/08/2020 13,750 0.10 ▲ 0.73 13,680 13,750 13,590 20,547 282,521,250
26/08/2020 13,680 -0.10 ▼ -0.73 13,780 13,780 13,600 10,041 137,360,880
25/08/2020 13,780 0.20 ▲ 1.45 13,580 13,790 13,580 211,063 2,908,448,140
24/08/2020 13,580 0.30 ▲ 2.21 13,310 13,590 13,330 122,471 1,663,156,180
21/08/2020 13,310 0.10 ▲ 0.75 13,250 13,310 13,170 33,834 450,330,540
20/08/2020 13,250 -0.10 ▼ -0.75 13,300 13,260 13,130 43,569 577,289,250
19/08/2020 13,300 0.00 ■■ 0.00 13,280 13,300 13,160 4,975 66,167,500
18/08/2020 13,280 0.00 ■■ 0.00 13,270 13,280 13,170 5,019 66,652,320
17/08/2020 13,270 0.00 ■■ 0.00 13,300 13,300 13,120 4,187 55,561,490
14/08/2020 13,300 0.00 ■■ 0.00 13,320 13,390 13,150 36,712 488,269,600
13/08/2020 13,320 0.00 ■■ 0.00 13,300 13,320 13,230 37,969 505,747,080
12/08/2020 13,300 0.20 ▲ 1.50 13,130 13,300 13,120 25,123 334,135,900
11/08/2020 13,130 -0.20 ▼ -1.52 13,290 13,290 13,070 33,476 439,539,880
10/08/2020 13,290 0.10 ▲ 0.75 13,200 13,290 13,170 79,118 1,051,478,220
07/08/2020 13,200 -0.20 ▼ -1.52 13,440 13,200 13,030 21,134 278,968,800
06/08/2020 13,440 0.40 ▲ 2.98 13,070 13,440 13,000 67,289 904,364,160
05/08/2020 13,070 0.20 ▲ 1.53 12,900 13,070 12,770 30,588 399,785,160
04/08/2020 12,900 0.30 ▲ 2.33 12,620 12,900 12,650 11,673 150,581,700
03/08/2020 12,620 0.20 ▲ 1.58 12,400 12,620 12,450 3,741 47,211,420
31/07/2020 12,400 -0.10 ▼ -0.81 12,460 12,500 12,200 21,337 264,578,800
30/07/2020 12,460 0.10 ▲ 0.80 12,380 12,470 12,300 21,875 272,562,500
29/07/2020 12,380 -0.20 ▼ -1.62 12,600 12,600 12,120 19,844 245,668,720
28/07/2020 12,600 0.40 ▲ 3.17 12,250 12,600 12,200 24,234 305,348,400
27/07/2020 12,250 -0.80 ▼ -6.53 13,000 12,900 12,100 16,910 207,147,500
24/07/2020 13,000 -0.30 ▼ -2.31 13,280 13,280 12,710 24,522 318,786,000
23/07/2020 13,280 -0.10 ▼ -0.75 13,400 13,400 13,270 25,349 336,634,720
22/07/2020 13,400 -0.10 ▼ -0.75 13,500 13,700 13,330 11,472 153,724,800
21/07/2020 13,500 0.00 ■■ 0.00 13,470 13,500 13,360 7,278 98,253,000
20/07/2020 13,470 -0.10 ▼ -0.74 13,600 13,600 13,420 19,801 266,719,470
17/07/2020 13,600 0.00 ■■ 0.00 13,600 13,600 13,550 63,476 863,273,600
16/07/2020 13,600 -0.10 ▼ -0.74 13,700 13,700 13,530 1,750 23,800,000
15/07/2020 13,700 0.20 ▲ 1.46 13,500 13,750 13,550 66,190 906,803,000
14/07/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,320 45,625 615,937,500
13/07/2020 13,500 -0.20 ▼ -1.48 13,690 13,600 13,400 3,778 51,003,000
10/07/2020 13,690 0.00 ■■ 0.00 13,700 13,690 13,430 84,580 1,157,900,200
09/07/2020 13,700 0.30 ▲ 2.19 13,440 13,700 13,470 135,637 1,858,226,900
08/07/2020 13,440 0.00 ■■ 0.00 13,480 13,480 13,300 8,059 108,312,960
07/07/2020 13,480 0.00 ■■ 0.00 13,500 13,700 13,440 89,427 1,205,475,960
06/07/2020 13,500 0.20 ▲ 1.48 13,290 13,500 13,180 60,566 817,641,000
03/07/2020 13,290 0.10 ▲ 0.75 13,180 13,290 13,100 108,311 1,439,453,190
02/07/2020 13,180 -0.10 ▼ -0.76 13,300 13,300 13,040 69,150 911,397,000
01/07/2020 13,300 0.00 ■■ 0.00 13,300 13,300 12,830 74,968 997,074,400
30/06/2020 13,300 0.50 ▲ 3.76 12,820 13,300 12,800 65,768 874,714,400
29/06/2020 12,820 -0.50 ▼ -3.90 13,350 13,350 12,820 50,042 641,538,440
25/06/2020 13,340 -0.10 ▼ -0.75 13,400 13,340 13,160 82,311 1,098,028,740
24/06/2020 13,400 -0.10 ▼ -0.75 13,540 13,540 13,300 76,587 1,026,265,800
23/06/2020 13,540 0.00 ■■ 0.00 13,550 13,540 13,420 63,570 860,737,800
22/06/2020 13,550 0.10 ▲ 0.74 13,500 13,550 13,410 108,747 1,473,521,850
19/06/2020 13,500 0.20 ▲ 1.48 13,350 13,500 13,310 57,478 775,953,000
18/06/2020 13,350 -0.10 ▼ -0.75 13,400 13,400 13,100 33,296 444,501,600
16/06/2020 13,290 0.30 ▲ 2.26 13,000 13,350 13,140 25,175 334,575,750
15/06/2020 13,000 -0.60 ▼ -4.62 13,550 13,600 12,940 47,717 620,321,000
12/06/2020 13,550 -0.10 ▼ -0.74 13,650 13,550 12,910 106,216 1,439,226,800
11/06/2020 13,650 -0.50 ▼ -3.66 14,140 14,020 13,380 115,364 1,574,718,600
10/06/2020 14,140 0.20 ▲ 1.41 13,960 14,140 13,800 38,430 543,400,200
09/06/2020 14,200 0.20 ▲ 1.41 14,000 14,060 13,950 34,618 491,575,600
08/06/2020 14,000 0.30 ▲ 2.14 13,750 14,090 13,840 121,489 1,700,846,000
06/06/2020 13,750 0.10 ▲ 0.73 13,700 13,750 13,640 44,686 614,432,500
05/06/2020 13,750 0.10 ▲ 0.73 13,700 13,750 13,640 44,686 614,432,500
04/06/2020 13,700 0.10 ▲ 0.73 13,630 13,780 13,620 70,122 960,671,400
03/06/2020 13,630 0.00 ■■ 0.00 13,620 13,710 13,610 155,423 2,118,415,490
02/06/2020 13,620 -0.10 ▼ -0.73 13,690 13,790 13,620 19,368 263,792,160
01/06/2020 13,690 0.20 ▲ 1.46 13,470 13,700 13,400 22,543 308,613,670
31/05/2020 13,470 0.00 ■■ 0.00 13,430 13,470 13,200 13,036 175,594,920
29/05/2020 13,470 0.00 ■■ 0.00 13,430 13,470 13,200 13,036 175,594,920
28/05/2020 13,430 0.00 ■■ 0.00 13,460 13,520 13,350 47,869 642,880,670
27/05/2020 13,460 -0.10 ▼ -0.74 13,580 13,640 13,460 15,982 215,117,720
26/05/2020 13,580 0.20 ▲ 1.47 13,400 13,600 13,450 39,359 534,495,220
25/05/2020 13,400 0.00 ■■ 0.00 13,420 13,460 13,320 61,508 824,207,200
24/05/2020 13,420 -0.30 ▼ -2.24 13,700 13,700 13,350 177,061 2,376,158,620
22/05/2020 13,420 -0.30 ▼ -2.24 13,700 13,700 13,350 177,061 2,376,158,620
21/05/2020 13,700 0.30 ▲ 2.19 13,450 13,700 13,400 49,106 672,752,200
20/05/2020 13,450 0.00 ■■ 0.00 13,400 13,450 13,220 9,322 125,380,900
19/05/2020 13,400 0.30 ▲ 2.24 13,070 13,620 13,350 25,086 336,152,400
18/05/2020 13,070 0.10 ▲ 0.77 12,930 13,090 12,870 71,179 930,309,530
17/05/2020 12,930 0.00 ■■ 0.00 12,950 13,100 12,850 8,044 104,008,920
15/05/2020 12,930 0.00 ■■ 0.00 12,950 13,100 12,850 8,044 104,008,920
14/05/2020 12,950 -0.10 ▼ -0.77 13,040 13,020 12,940 6,677 86,467,150
13/05/2020 13,040 -0.10 ▼ -0.77 13,100 13,100 12,720 92,890 1,211,285,600
12/05/2020 13,100 0.20 ▲ 1.53 12,950 13,100 12,770 96,854 1,268,787,400
11/05/2020 12,950 0.30 ▲ 2.32 12,700 12,950 12,700 30,237 391,569,150
10/05/2020 12,700 0.40 ▲ 3.15 12,350 12,950 12,320 47,890 608,203,000
08/05/2020 12,700 0.40 ▲ 3.15 12,350 12,950 12,320 47,890 608,203,000
07/05/2020 12,350 0.20 ▲ 1.62 12,180 12,350 12,150 67,658 835,576,300
06/05/2020 12,180 0.30 ▲ 2.46 11,860 12,180 11,820 6,551 79,791,180
05/05/2020 11,860 0.00 ■■ 0.00 11,900 11,900 11,780 16,543 196,199,980
04/05/2020 11,900 -0.10 ▼ -0.84 12,000 12,000 11,750 5,389 64,129,100
01/05/2020 12,000 0.10 ▲ 0.83 11,940 12,000 11,900 14,297 171,564,000
30/04/2020 12,000 0.10 ▲ 0.83 11,940 12,000 11,900 14,297 171,564,000
29/04/2020 12,000 0.10 ▲ 0.83 11,940 12,000 11,900 14,297 171,564,000
28/04/2020 11,940 -0.20 ▼ -1.68 12,130 12,050 11,850 28,584 341,292,960
27/04/2020 12,130 0.10 ▲ 0.82 12,050 12,200 12,120 10,215 123,907,950
26/04/2020 12,050 0.10 ▲ 0.83 11,950 12,100 11,850 42,820 515,981,000
24/04/2020 12,050 0.10 ▲ 0.83 11,950 12,100 11,850 42,820 515,981,000
23/04/2020 11,950 0.00 ■■ 0.00 11,910 12,180 11,920 120,629 1,441,516,550
22/04/2020 11,910 0.10 ▲ 0.84 11,820 11,910 11,360 48,879 582,148,890
21/04/2020 11,820 -0.50 ▼ -4.23 12,300 12,150 11,720 70,594 834,421,080
20/04/2020 12,300 0.10 ▲ 0.81 12,250 12,330 12,170 43,000 528,900,000
19/04/2020 12,250 0.30 ▲ 2.45 11,950 12,250 11,950 34,762 425,834,500
17/04/2020 12,250 0.30 ▲ 2.45 11,950 12,250 11,950 34,762 425,834,500
16/04/2020 11,950 -0.20 ▼ -1.67 12,100 12,200 11,900 19,243 229,953,850
15/04/2020 12,100 0.30 ▲ 2.48 11,820 12,100 11,820 40,109 485,318,900
14/04/2020 11,820 0.00 ■■ 0.00 11,800 11,840 11,640 54,683 646,353,060
13/04/2020 11,800 0.30 ▲ 2.54 11,500 11,910 11,600 38,762 457,391,600
12/04/2020 11,500 -0.20 ▼ -1.74 11,680 11,680 11,480 28,788 331,062,000
10/04/2020 11,500 -0.20 ▼ -1.74 11,680 11,680 11,480 28,788 331,062,000
09/04/2020 11,680 0.10 ▲ 0.86 11,550 11,690 11,550 24,198 282,632,640
08/04/2020 11,550 0.10 ▲ 0.87 11,500 11,550 11,280 20,188 233,171,400
07/04/2020 11,500 0.30 ▲ 2.61 11,220 11,500 11,300 37,540 431,710,000
06/04/2020 11,220 0.50 ▲ 4.46 10,710 11,220 10,830 55,173 619,041,060
05/04/2020 10,710 0.30 ▲ 2.80 10,380 10,710 10,490 31,337 335,619,270
03/04/2020 10,710 0.30 ▲ 2.80 10,380 10,710 10,490 31,337 335,619,270
02/04/2020 10,380 -0.40 ▼ -3.85 10,750 10,450 10,100 51,537 534,954,060
01/04/2020 10,380 -0.40 ▼ -3.85 10,750 10,450 10,100 51,537 534,954,060
31/03/2020 10,750 0.70 ▲ 6.51 10,100 10,750 9,950 176,126 1,893,354,500
30/03/2020 10,100 -0.60 ▼ -5.94 10,670 10,500 10,000 127,792 1,290,699,200
29/03/2020 10,670 0.00 ■■ 0.00 10,700 10,790 10,550 200,107 2,135,141,690
27/03/2020 10,670 0.00 ■■ 0.00 10,700 10,790 10,550 200,107 2,135,141,690
26/03/2020 10,700 -0.20 ▼ -1.87 10,850 10,900 10,640 127,633 1,365,673,100
25/03/2020 10,850 0.40 ▲ 3.69 10,400 11,120 10,400 58,952 639,629,200
24/03/2020 10,400 -0.10 ▼ -0.96 10,500 11,230 10,350 283,549 2,948,909,600
23/03/2020 10,500 -0.70 ▼ -6.67 11,240 10,810 10,460 194,801 2,045,410,500
22/03/2020 11,240 0.10 ▲ 0.89 11,150 11,270 11,150 180,530 2,029,157,200
20/03/2020 11,240 0.10 ▲ 0.89 11,150 11,270 11,150 180,530 2,029,157,200
19/03/2020 11,150 -0.40 ▼ -3.59 11,510 11,500 11,120 238,029 2,654,023,350
18/03/2020 11,510 -0.10 ▼ -0.87 11,630 11,700 11,500 138,000 1,588,380,000
17/03/2020 11,630 0.10 ▲ 0.86 11,530 11,630 11,250 252,304 2,934,295,520
10/03/2020 13,000 0.00 ■■ 0.00 13,020 13,180 12,500 324,378 4,216,914,000
09/03/2020 13,020 -0.80 ▼ -6.14 13,810 13,400 12,960 142,570 1,856,261,400
06/03/2020 13,810 -0.10 ▼ -0.72 13,950 13,950 13,760 154,994 2,140,467,140
05/03/2020 13,950 0.10 ▲ 0.72 13,870 14,100 13,900 49,728 693,705,600
04/03/2020 13,870 -0.20 ▼ -1.44 14,080 13,970 13,830 136,660 1,895,474,200
03/03/2020 14,080 0.10 ▲ 0.71 13,990 14,100 13,950 66,136 931,194,880
02/03/2020 13,990 0.10 ▲ 0.71 13,860 13,990 13,790 140,680 1,968,113,200
28/02/2020 13,860 -0.30 ▼ -2.16 14,120 14,000 13,700 147,453 2,043,698,580
27/02/2020 14,120 0.10 ▲ 0.71 14,050 14,120 13,920 115,374 1,629,080,880
26/02/2020 14,050 0.00 ■■ 0.00 14,090 14,110 13,950 41,933 589,158,650
25/02/2020 14,090 0.00 ■■ 0.00 14,110 14,090 13,850 106,254 1,497,118,860
24/02/2020 14,110 -0.30 ▼ -2.13 14,430 14,200 13,920 56,400 795,804,000
21/02/2020 14,430 0.00 ■■ 0.00 14,400 14,560 14,400 151,736 2,189,550,480
20/02/2020 14,400 0.10 ▲ 0.69 14,310 14,600 14,390 48,686 701,078,400
19/02/2020 14,310 0.00 ■■ 0.00 14,350 14,380 14,300 59,763 855,208,530
18/02/2020 14,350 0.00 ■■ 0.00 14,390 14,800 14,300 138,183 1,982,926,050
17/02/2020 14,390 0.00 ■■ 0.00 14,430 14,410 14,340 56,005 805,911,950
15/02/2020 14,430 -0.30 ▼ -2.08 14,680 14,430 14,380 74,384 1,073,361,120
14/02/2020 14,430 -0.30 ▼ -2.08 14,680 14,430 14,380 74,384 1,073,361,120
13/02/2020 14,680 0.20 ▲ 1.36 14,460 14,680 14,290 117,337 1,722,507,160
12/02/2020 14,460 0.20 ▲ 1.38 14,260 14,460 14,290 154,055 2,227,635,300
11/02/2020 14,260 0.00 ■■ 0.00 14,250 14,290 14,200 133,768 1,907,531,680
10/02/2020 14,250 -0.20 ▼ -1.40 14,400 14,330 14,120 104,442 1,488,298,500
09/02/2020 14,400 0.10 ▲ 0.69 14,350 14,600 14,270 139,578 2,009,923,200
07/02/2020 14,400 0.10 ▲ 0.69 14,350 14,600 14,270 139,578 2,009,923,200
06/02/2020 14,350 0.40 ▲ 2.79 14,000 14,350 14,050 91,590 1,314,316,500
05/02/2020 14,000 0.00 ■■ 0.00 14,040 14,800 14,000 132,002 1,848,028,000
04/02/2020 14,040 0.10 ▲ 0.71 13,970 14,930 13,910 246,851 3,465,788,040
03/02/2020 13,970 -0.20 ▼ -1.43 14,150 14,120 13,370 178,567 2,494,580,990
02/02/2020 14,150 -0.40 ▼ -2.83 14,600 14,770 14,150 162,587 2,300,606,050
31/01/2020 14,150 -0.40 ▼ -2.83 14,600 14,770 14,150 162,587 2,300,606,050
30/01/2020 14,600 -0.50 ▼ -3.42 15,100 15,100 14,540 194,286 2,836,575,600
29/01/2020 15,100 -0.70 ▼ -4.64 15,800 15,700 15,000 33,253 502,120,300
28/01/2020 15,100 -0.70 ▼ -4.64 15,800 15,700 15,000 33,253 502,120,300
27/01/2020 15,100 -0.70 ▼ -4.64 15,800 15,700 15,000 33,253 502,120,300
26/01/2020 15,100 -0.70 ▼ -4.64 15,800 15,700 15,000 33,253 502,120,300
24/01/2020 15,100 -0.70 ▼ -4.64 15,800 15,700 15,000 33,253 502,120,300
23/01/2020 15,100 -0.70 ▼ -4.64 15,800 15,700 15,000 33,253 502,120,300
22/01/2020 15,100 -0.70 ▼ -4.64 15,800 15,700 15,000 33,253 502,120,300
13/01/2020 14,700 0.00 ■■ 0.00 14,720 15,750 14,660 38,360 563,892,000
10/01/2020 14,720 0.10 ▲ 0.68 14,600 14,770 14,640 38,194 562,215,680
09/01/2020 14,600 0.20 ▲ 1.37 14,430 14,610 14,510 2,971 43,376,600
08/01/2020 14,430 -0.20 ▼ -1.39 14,580 14,550 14,340 96,102 1,386,751,860
07/01/2020 14,580 0.00 ■■ 0.00 14,600 14,610 14,510 92,985 1,355,721,300
06/01/2020 14,600 -0.10 ▼ -0.68 14,700 14,700 14,570 135,317 1,975,628,200
03/01/2020 14,700 -0.10 ▼ -0.68 14,780 14,820 14,700 57,492 845,132,400
02/01/2020 14,780 0.00 ■■ 0.00 14,760 14,780 14,600 71,868 1,062,209,040
31/12/2019 14,760 0.10 ▲ 0.68 14,660 14,790 14,580 24,706 364,660,560
30/12/2019 14,660 0.10 ▲ 0.68 14,610 14,660 14,570 40,652 595,958,320
27/12/2019 14,610 0.10 ▲ 0.68 14,500 14,610 14,440 111,883 1,634,610,630
26/12/2019 14,500 0.00 ■■ 0.00 14,500 14,580 14,490 16,793 243,498,500
25/12/2019 14,500 0.00 ■■ 0.00 14,500 14,550 14,470 3,022 43,819,000
24/12/2019 14,500 0.10 ▲ 0.69 14,440 14,750 14,380 166,209 2,410,030,500
23/12/2019 14,440 0.10 ▲ 0.69 14,360 14,510 14,360 142,047 2,051,158,680
19/12/2019 14,300 0.00 ■■ 0.00 14,350 14,430 14,290 232,568 3,325,722,400
18/12/2019 14,350 -0.10 ▼ -0.70 14,480 14,480 14,320 178,332 2,559,064,200
17/12/2019 14,480 -0.10 ▼ -0.69 14,560 14,600 14,450 154,000 2,229,920,000
16/12/2019 14,560 -0.20 ▼ -1.37 14,800 14,660 14,540 85,776 1,248,898,560
13/12/2019 14,800 0.10 ▲ 0.68 14,730 14,800 14,690 114,533 1,695,088,400
12/12/2019 14,730 -0.10 ▼ -0.68 14,800 14,800 14,660 2,566 37,797,180
11/12/2019 14,800 0.30 ▲ 2.03 14,520 14,800 14,460 34,221 506,470,800
10/12/2019 14,520 -0.10 ▼ -0.69 14,660 14,700 14,490 46,707 678,185,640
09/12/2019 14,660 0.00 ■■ 0.00 14,670 14,700 14,580 31,772 465,777,520
06/12/2019 14,670 0.00 ■■ 0.00 14,640 14,680 14,590 26,909 394,755,030
05/12/2019 14,640 -0.10 ▼ -0.68 14,750 14,800 14,640 2,935 42,968,400
04/12/2019 14,750 0.30 ▲ 2.03 14,500 14,750 14,420 27,691 408,442,250
03/12/2019 14,500 -0.20 ▼ -1.38 14,650 14,620 14,430 86,900 1,260,050,000
02/12/2019 14,650 -0.10 ▼ -0.68 14,750 14,780 14,580 57,536 842,902,400
29/11/2019 14,750 0.00 ■■ 0.00 14,740 14,790 14,700 31,339 462,250,250
28/11/2019 14,740 -0.20 ▼ -1.36 14,900 14,950 14,720 82,582 1,217,258,680
27/11/2019 14,900 -0.10 ▼ -0.67 14,980 15,490 14,900 109,933 1,638,001,700
26/11/2019 14,980 0.10 ▲ 0.67 14,910 15,000 14,910 53,955 808,245,900
25/11/2019 14,910 0.00 ■■ 0.00 14,870 14,930 14,770 69,649 1,038,466,590
22/11/2019 14,870 -0.10 ▼ -0.67 15,000 15,090 14,800 128,215 1,906,557,050
21/11/2019 15,000 -0.30 ▼ -2.00 15,300 15,240 15,000 76,162 1,142,430,000
20/11/2019 15,300 -0.10 ▼ -0.65 15,400 15,610 15,280 36,688 561,326,400
19/11/2019 15,400 0.10 ▲ 0.65 15,330 15,410 15,310 31,220 480,788,000
18/11/2019 15,330 -0.10 ▼ -0.65 15,430 15,460 15,330 22,704 348,052,320
15/11/2019 15,430 0.00 ■■ 0.00 15,450 15,480 15,380 33,791 521,395,130
14/11/2019 15,450 -0.10 ▼ -0.65 15,500 15,580 15,400 139,655 2,157,669,750
13/11/2019 15,500 -0.20 ▼ -1.29 15,650 15,650 15,500 46,118 714,829,000
12/11/2019 15,650 0.00 ■■ 0.00 15,670 16,000 15,610 160,912 2,518,272,800
11/11/2019 15,670 0.00 ■■ 0.00 15,700 16,000 15,620 160,622 2,516,946,740
08/11/2019 15,700 0.00 ■■ 0.00 15,730 15,770 15,700 105,671 1,659,034,700
07/11/2019 15,730 0.00 ■■ 0.00 15,720 15,750 15,660 49,180 773,601,400
06/11/2019 15,720 0.10 ▲ 0.64 15,670 15,750 15,660 163,373 2,568,223,560
05/11/2019 15,670 0.10 ▲ 0.64 15,620 15,690 15,620 79,750 1,249,682,500
04/11/2019 15,620 0.10 ▲ 0.64 15,500 15,630 15,520 139,279 2,175,537,980
01/11/2019 15,500 0.10 ▲ 0.65 15,380 15,530 15,370 84,092 1,303,426,000
31/10/2019 15,380 -0.10 ▼ -0.65 15,500 15,500 15,330 34,597 532,101,860
30/10/2019 15,500 0.10 ▲ 0.65 15,410 15,500 15,360 80,225 1,243,487,500
29/10/2019 15,410 0.00 ■■ 0.00 15,450 15,450 15,390 41,007 631,917,870
28/10/2019 15,450 0.00 ■■ 0.00 15,400 15,460 15,400 19,846 306,620,700
25/10/2019 15,400 0.10 ▲ 0.65 15,350 15,400 15,350 5,617 86,501,800
24/10/2019 15,350 0.00 ■■ 0.00 15,300 15,350 15,290 31,744 487,270,400
23/10/2019 15,300 0.10 ▲ 0.65 15,230 15,300 15,230 37,331 571,164,300
22/10/2019 15,230 0.00 ■■ 0.00 15,260 15,260 15,200 23,264 354,310,720
21/10/2019 15,260 0.00 ■■ 0.00 15,300 15,320 15,220 58,572 893,808,720
18/10/2019 15,300 0.00 ■■ 0.00 15,290 15,350 15,270 71,649 1,096,229,700
17/10/2019 15,290 -0.10 ▼ -0.65 15,400 15,400 15,290 120,517 1,842,704,930
16/10/2019 15,400 0.00 ■■ 0.00 15,400 16,230 15,350 47,142 725,986,800
15/10/2019 15,400 -0.10 ▼ -0.65 15,500 15,400 15,330 55,072 848,108,800
14/10/2019 15,500 0.20 ▲ 1.29 15,300 15,500 15,300 19,932 308,946,000
11/10/2019 15,300 0.10 ▲ 0.65 15,230 15,300 15,100 19,458 297,707,400
10/10/2019 15,230 0.00 ■■ 0.00 15,230 15,270 15,200 50,668 771,673,640
09/10/2019 15,230 0.00 ■■ 0.00 15,200 15,300 15,200 47,465 722,891,950
08/10/2019 15,200 -0.10 ▼ -0.66 15,300 15,210 15,110 28,486 432,987,200
07/10/2019 15,300 0.10 ▲ 0.65 15,220 15,300 15,000 19,144 292,903,200
04/10/2019 15,220 -0.20 ▼ -1.31 15,400 15,360 15,220 77,394 1,177,936,680
03/10/2019 15,400 0.10 ▲ 0.65 15,280 15,400 15,190 13,457 207,237,800
02/10/2019 15,280 -0.20 ▼ -1.31 15,500 15,500 15,280 81,305 1,242,340,400
01/10/2019 15,500 0.00 ■■ 0.00 15,460 15,500 15,330 26,738 414,439,000
30/09/2019 15,460 0.10 ▲ 0.65 15,400 15,470 15,360 55,939 864,816,940
27/09/2019 15,400 0.20 ▲ 1.30 15,200 15,400 15,250 134,205 2,066,757,000
26/09/2019 15,200 0.00 ■■ 0.00 15,160 15,500 15,160 32,304 491,020,800
25/09/2019 15,160 0.00 ■■ 0.00 15,160 15,190 15,100 22,007 333,626,120
24/09/2019 15,160 -0.10 ▼ -0.66 15,220 15,300 15,110 15,339 232,539,240
23/09/2019 15,220 0.00 ■■ 0.00 15,260 15,280 15,220 45,087 686,224,140
20/09/2019 15,260 0.00 ■■ 0.00 15,210 15,300 15,220 73,701 1,124,677,260
19/09/2019 15,210 0.10 ▲ 0.66 15,150 15,230 15,120 133,930 2,037,075,300
18/09/2019 15,150 0.00 ■■ 0.00 15,120 15,200 15,120 137,988 2,090,518,200
17/09/2019 15,120 0.10 ▲ 0.66 15,060 15,200 15,060 81,130 1,226,685,600
16/09/2019 15,060 0.20 ▲ 1.33 14,900 15,110 15,000 59,580 897,274,800
13/09/2019 14,900 0.10 ▲ 0.67 14,810 14,990 14,840 123,106 1,834,279,400
12/09/2019 14,810 0.10 ▲ 0.68 14,700 14,810 14,710 34,475 510,574,750
11/09/2019 14,700 0.00 ■■ 0.00 14,690 14,700 14,620 17,465 256,735,500
10/09/2019 14,690 0.00 ■■ 0.00 14,700 14,760 14,670 28,202 414,287,380
09/09/2019 14,700 -0.10 ▼ -0.68 14,750 14,740 14,700 1,739 25,563,300
06/09/2019 14,750 0.00 ■■ 0.00 14,730 14,790 14,720 28,979 427,440,250
05/09/2019 14,730 0.00 ■■ 0.00 14,750 14,810 14,730 45,843 675,267,390
04/09/2019 14,750 0.00 ■■ 0.00 14,780 14,790 14,700 100,361 1,480,324,750
03/09/2019 14,780 -0.10 ▼ -0.68 14,880 14,880 14,760 64,990 960,552,200
30/08/2019 14,880 0.20 ▲ 1.34 14,730 14,880 14,800 8,205 122,090,400
29/08/2019 14,730 0.00 ■■ 0.00 14,700 14,730 14,680 8,743 128,784,390
28/08/2019 14,700 0.00 ■■ 0.00 14,700 14,820 14,700 2,212 32,516,400
27/08/2019 14,700 -0.20 ▼ -1.36 14,850 14,920 14,700 80,321 1,180,718,700
26/08/2019 14,850 -0.10 ▼ -0.67 14,950 14,850 13,910 21,573 320,359,050
23/08/2019 14,950 0.00 ■■ 0.00 14,970 14,950 14,920 8,527 127,478,650
22/08/2019 14,970 0.00 ■■ 0.00 14,940 15,000 14,940 52,327 783,335,190
21/08/2019 14,940 0.10 ▲ 0.67 14,850 14,960 14,810 16,395 244,941,300
20/08/2019 14,850 0.00 ■■ 0.00 14,850 14,890 14,820 45,404 674,249,400
19/08/2019 14,850 0.00 ■■ 0.00 14,860 14,900 14,830 81,858 1,215,591,300
16/08/2019 14,860 0.10 ▲ 0.67 14,720 15,000 14,700 135,037 2,006,649,820
15/08/2019 14,720 0.10 ▲ 0.68 14,620 14,720 14,400 26,652 392,317,440
14/08/2019 14,620 0.00 ■■ 0.00 14,580 14,750 14,620 71,092 1,039,365,040
13/08/2019 14,580 0.00 ■■ 0.00 14,620 14,700 14,530 78,062 1,138,143,960
12/08/2019 14,620 0.10 ▲ 0.68 14,560 14,660 14,550 215,629 3,152,495,980
09/08/2019 14,560 0.10 ▲ 0.69 14,500 14,600 14,490 37,272 542,680,320
08/08/2019 14,500 0.10 ▲ 0.69 14,370 14,510 14,370 97,470 1,413,315,000
07/08/2019 14,370 0.10 ▲ 0.70 14,300 14,450 14,320 43,900 630,843,000
06/08/2019 14,300 -0.20 ▼ -1.40 14,500 14,370 14,240 66,331 948,533,300
05/08/2019 14,500 -0.20 ▼ -1.38 14,660 14,670 14,500 116,922 1,695,369,000
02/08/2019 14,660 0.00 ■■ 0.00 14,680 14,680 14,550 60,186 882,326,760
01/08/2019 14,680 0.00 ■■ 0.00 14,710 14,700 14,610 35,445 520,332,600
31/07/2019 14,710 0.10 ▲ 0.68 14,640 14,710 14,520 18,316 269,428,360
30/07/2019 14,640 -0.10 ▼ -0.68 14,730 14,790 14,640 45,857 671,346,480
29/07/2019 14,730 0.00 ■■ 0.00 14,750 14,750 14,630 12,937 190,562,010
26/07/2019 14,750 0.00 ■■ 0.00 14,790 14,790 14,730 15,294 225,586,500
25/07/2019 14,790 0.10 ▲ 0.68 14,730 14,790 14,670 97,498 1,441,995,420
24/07/2019 14,730 0.10 ▲ 0.68 14,680 14,800 14,690 62,955 927,327,150
23/07/2019 14,680 0.10 ▲ 0.68 14,590 14,680 14,590 42,285 620,743,800
22/07/2019 14,590 0.00 ■■ 0.00 14,570 14,650 14,590 22,426 327,195,340
19/07/2019 14,570 0.10 ▲ 0.69 14,490 14,620 14,450 26,126 380,655,820
18/07/2019 14,490 -0.10 ▼ -0.69 14,570 14,580 14,480 10,100 146,349,000
17/07/2019 14,570 0.00 ■■ 0.00 14,560 14,640 14,570 45,736 666,373,520
16/07/2019 14,560 0.10 ▲ 0.69 14,480 14,620 14,480 3,148 45,834,880
15/07/2019 14,480 -0.10 ▼ -0.69 14,550 14,600 14,480 11,089 160,568,720
12/07/2019 14,550 0.00 ■■ 0.00 14,600 14,700 14,550 8,572 124,722,600
11/07/2019 14,600 0.00 ■■ 0.00 14,560 14,600 14,560 25,377 370,504,200
10/07/2019 14,560 0.10 ▲ 0.69 14,420 14,590 14,540 180,164 2,623,187,840
09/07/2019 14,420 -0.10 ▼ -0.69 14,510 14,500 14,390 26,035 375,424,700
08/07/2019 14,510 -0.10 ▼ -0.69 14,600 14,590 14,410 107,834 1,564,671,340
05/07/2019 14,600 0.00 ■■ 0.00 14,590 14,610 14,560 64,960 948,416,000
04/07/2019 14,590 0.20 ▲ 1.37 14,350 14,590 14,480 132,026 1,926,259,340
03/07/2019 14,350 -0.20 ▼ -1.39 14,550 14,650 14,350 116,650 1,673,927,500
02/07/2019 14,550 0.00 ■■ 0.00 14,550 14,550 14,450 103,463 1,505,386,650
01/07/2019 14,550 0.30 ▲ 2.06 14,210 14,550 14,410 116,513 1,695,264,150
28/06/2019 14,210 0.00 ■■ 0.00 14,220 14,250 14,000 234,775 3,336,152,750
27/06/2019 14,220 -0.10 ▼ -0.70 14,340 14,400 14,220 76,106 1,082,227,320
26/06/2019 14,340 -0.10 ▼ -0.70 14,420 14,450 14,340 37,464 537,233,760
25/06/2019 14,420 0.00 ■■ 0.00 14,450 14,490 14,410 121,058 1,745,656,360
24/06/2019 14,450 0.00 ■■ 0.00 14,410 14,520 14,410 132,008 1,907,515,600
21/06/2019 14,410 0.00 ■■ 0.00 14,400 14,450 14,370 23,230 334,744,300
20/06/2019 14,400 0.20 ▲ 1.39 14,200 14,410 14,060 29,677 427,348,800
19/06/2019 14,200 0.10 ▲ 0.70 14,050 14,400 14,140 61,408 871,993,600
18/06/2019 14,050 -0.10 ▼ -0.71 14,190 14,500 13,720 74,418 1,045,572,900
17/06/2019 14,190 -0.30 ▼ -2.11 14,500 14,320 14,150 45,994 652,654,860
16/06/2019 14,500 0.20 ▲ 1.38 14,300 14,500 14,260 30,365 440,292,500
14/06/2019 14,500 0.20 ▲ 1.38 14,300 14,500 14,260 30,365 440,292,500
13/06/2019 14,300 0.00 ■■ 0.00 14,300 14,360 14,270 20,996 300,242,800
11/06/2019 14,490 0.20 ▲ 1.38 14,320 14,600 14,430 45,780 663,352,200
10/06/2019 14,320 -0.10 ▼ -0.70 14,380 14,600 14,320 64,983 930,556,560
09/06/2019 14,380 0.20 ▲ 1.39 14,210 14,490 14,300 48,650 699,587,000
07/06/2019 14,380 0.20 ▲ 1.39 14,210 14,490 14,300 48,650 699,587,000
06/06/2019 14,210 -0.20 ▼ -1.41 14,370 14,370 14,180 122,725 1,743,922,250
05/06/2019 14,370 0.00 ■■ 0.00 14,390 14,500 14,360 62,590 899,418,300
04/06/2019 14,390 0.30 ▲ 2.08 14,100 14,400 14,270 202,232 2,910,118,480
03/06/2019 14,100 -0.50 ▼ -3.55 14,550 14,550 14,100 48,274 680,663,400
02/06/2019 14,550 -0.20 ▼ -1.37 14,780 14,750 14,550 9,707 141,236,850
31/05/2019 14,550 -0.20 ▼ -1.37 14,780 14,750 14,550 9,707 141,236,850
30/05/2019 14,780 0.10 ▲ 0.68 14,700 14,780 14,620 1,038 15,341,640
29/05/2019 14,700 -0.10 ▼ -0.68 14,810 14,810 14,640 24,796 364,501,200
28/05/2019 14,810 0.10 ▲ 0.68 14,750 14,810 14,650 43,064 637,777,840
27/05/2019 14,750 0.00 ■■ 0.00 14,790 14,820 14,670 30,624 451,704,000
26/05/2019 14,790 -0.10 ▼ -0.68 14,840 14,900 14,690 192,574 2,848,169,460
24/05/2019 14,790 -0.10 ▼ -0.68 14,840 14,900 14,690 192,574 2,848,169,460
23/05/2019 14,840 0.00 ■■ 0.00 14,800 14,900 14,800 66,806 991,401,040
22/05/2019 14,800 -0.20 ▼ -1.35 14,980 15,010 14,800 117,734 1,742,463,200
21/05/2019 14,980 0.00 ■■ 0.00 14,940 15,030 14,900 66,451 995,435,980
20/05/2019 14,940 0.20 ▲ 1.34 14,770 14,940 14,720 82,138 1,227,141,720
19/05/2019 14,770 -0.10 ▼ -0.68 14,820 14,820 14,750 32,505 480,098,850
17/05/2019 14,770 -0.10 ▼ -0.68 14,820 14,820 14,750 32,505 480,098,850
16/05/2019 14,820 0.10 ▲ 0.67 14,770 14,840 14,760 125,626 1,861,777,320
15/05/2019 14,770 0.20 ▲ 1.35 14,560 14,780 14,580 191,194 2,823,935,380
14/05/2019 14,560 0.10 ▲ 0.69 14,500 14,570 14,460 167,833 2,443,648,480
13/05/2019 14,500 0.00 ■■ 0.00 14,460 14,700 14,500 51,262 743,299,000
12/05/2019 14,460 0.00 ■■ 0.00 14,460 14,530 14,460 18,647 269,635,620
10/05/2019 14,460 0.00 ■■ 0.00 14,460 14,530 14,460 18,647 269,635,620
09/05/2019 14,460 0.00 ■■ 0.00 14,460 14,700 14,410 49,525 716,131,500
08/05/2019 14,460 0.00 ■■ 0.00 14,500 14,510 14,380 96,795 1,399,655,700
07/05/2019 14,500 0.00 ■■ 0.00 14,520 14,660 14,500 30,289 439,190,500
06/05/2019 14,520 -0.40 ▼ -2.75 14,900 14,800 14,510 11,732 170,348,640
05/05/2019 14,900 0.20 ▲ 1.34 14,720 14,900 14,730 84,214 1,254,788,600
03/05/2019 14,900 0.20 ▲ 1.34 14,720 14,900 14,730 84,214 1,254,788,600
02/05/2019 14,720 0.00 ■■ 0.00 14,720 14,770 14,710 21,871 321,941,120
01/05/2019 14,720 0.10 ▲ 0.68 14,630 14,720 14,630 41,352 608,701,440
30/04/2019 14,720 0.10 ▲ 0.68 14,630 14,720 14,630 41,352 608,701,440
29/04/2019 14,720 0.10 ▲ 0.68 14,630 14,720 14,630 41,352 608,701,440
28/04/2019 14,720 0.10 ▲ 0.68 14,630 14,720 14,630 41,352 608,701,440
26/04/2019 14,720 0.10 ▲ 0.68 14,630 14,720 14,630 41,352 608,701,440
25/04/2019 14,630 -0.20 ▼ -1.37 14,800 14,750 14,620 111,508 1,631,362,040
24/04/2019 14,800 0.30 ▲ 2.03 14,520 14,800 14,600 9,953 147,304,400
23/04/2019 14,520 -0.10 ▼ -0.69 14,570 14,610 14,510 8,188 118,889,760
22/04/2019 14,570 -0.10 ▼ -0.69 14,650 14,570 14,380 47,173 687,310,610
21/04/2019 14,650 0.00 ■■ 0.00 14,610 14,650 14,550 22,032 322,768,800
19/04/2019 14,650 0.00 ■■ 0.00 14,610 14,650 14,550 22,032 322,768,800
18/04/2019 14,610 -0.10 ▼ -0.68 14,750 14,690 14,520 54,337 793,863,570
17/04/2019 14,750 0.10 ▲ 0.68 14,680 14,760 14,600 124,016 1,829,236,000
16/04/2019 14,680 -0.10 ▼ -0.68 14,810 14,750 14,520 127,302 1,868,793,360
15/04/2019 14,810 0.00 ■■ 0.00 14,810 14,810 14,750 23,377 346,213,370
14/04/2019 14,810 0.00 ■■ 0.00 14,810 14,810 14,750 23,377 346,213,370
12/04/2019 14,810 0.00 ■■ 0.00 14,810 14,810 14,750 23,377 346,213,370
11/04/2019 14,810 0.00 ■■ 0.00 14,800 14,830 14,760 107,186 1,587,424,660
10/04/2019 14,800 -0.10 ▼ -0.68 14,900 14,900 14,670 20,773 307,440,400
09/04/2019 14,900 -0.10 ▼ -0.67 15,000 15,130 14,900 10,401 154,974,900
08/04/2019 15,000 0.00 ■■ 0.00 14,980 15,450 14,930 5,327 79,905,000
07/04/2019 14,980 0.00 ■■ 0.00 14,950 14,990 14,930 9,226 138,205,480
05/04/2019 14,980 0.00 ■■ 0.00 14,950 14,990 14,930 9,226 138,205,480
04/04/2019 14,950 -0.10 ▼ -0.67 15,000 14,980 14,860 32,057 479,252,150
03/04/2019 15,000 0.00 ■■ 0.00 14,970 15,000 14,840 113,682 1,705,230,000
02/04/2019 14,970 0.00 ■■ 0.00 14,940 15,100 14,500 12,649 189,355,530
01/04/2019 14,940 0.20 ▲ 1.34 14,700 15,000 14,700 54,208 809,867,520
29/03/2019 14,700 -0.20 ▼ -1.36 14,890 14,970 14,700 32,598 479,190,600
28/03/2019 14,890 0.00 ■■ 0.00 14,860 15,000 14,840 71,839 1,069,682,710
27/03/2019 14,860 -0.10 ▼ -0.67 15,000 15,000 14,800 160,352 2,382,830,720
26/03/2019 15,000 0.30 ▲ 2.00 14,730 15,000 14,730 115,340 1,730,100,000
25/03/2019 14,730 -0.70 ▼ -4.75 15,400 15,000 14,400 140,063 2,063,127,990
22/03/2019 15,400 0.30 ▲ 1.95 15,110 15,400 15,010 169,215 2,605,911,000
21/03/2019 15,110 -0.10 ▼ -0.66 15,240 15,400 15,110 62,518 944,646,980
20/03/2019 15,240 -0.10 ▼ -0.66 15,300 15,340 15,150 100,518 1,531,894,320
19/03/2019 15,300 -0.10 ▼ -0.65 15,410 15,500 15,300 28,198 431,429,400
18/03/2019 15,410 0.10 ▲ 0.65 15,350 15,460 15,390 159,185 2,453,040,850
15/03/2019 15,350 -0.10 ▼ -0.65 15,480 15,500 15,300 158,697 2,435,998,950
14/03/2019 15,480 0.00 ■■ 0.00 15,460 15,550 15,400 28,888 447,186,240
13/03/2019 15,460 0.20 ▲ 1.29 15,300 15,510 15,350 44,366 685,898,360
12/03/2019 15,300 0.10 ▲ 0.65 15,200 15,300 15,230 51,558 788,837,400
11/03/2019 15,200 0.00 ■■ 0.00 15,220 15,200 15,080 24,163 367,277,600
08/03/2019 15,220 -0.20 ▼ -1.31 15,400 15,400 15,120 158,851 2,417,712,220
07/03/2019 15,400 0.10 ▲ 0.65 15,300 15,410 15,300 59,261 912,619,400
06/03/2019 15,300 0.00 ■■ 0.00 15,300 15,390 15,100 19,370 296,361,000
05/03/2019 15,300 -0.10 ▼ -0.65 15,390 15,440 15,220 70,023 1,071,351,900
04/03/2019 15,390 0.20 ▲ 1.30 15,200 15,400 15,200 90,611 1,394,503,290
01/03/2019 15,200 0.20 ▲ 1.32 15,000 15,250 15,000 42,601 647,535,200
28/02/2019 15,000 -0.40 ▼ -2.67 15,440 15,990 15,000 9,805 147,075,000
27/02/2019 15,440 0.10 ▲ 0.65 15,370 15,490 15,330 9,518 146,957,920
26/02/2019 15,370 -0.20 ▼ -1.30 15,550 15,560 15,250 10,247 157,496,390
25/02/2019 15,550 0.20 ▲ 1.29 15,400 15,600 15,400 48,156 748,825,800
22/02/2019 15,400 0.20 ▲ 1.30 15,180 15,460 14,930 107,123 1,649,694,200
21/02/2019 15,180 0.00 ■■ 0.00 15,150 15,220 15,040 23,377 354,862,860
20/02/2019 15,150 0.10 ▲ 0.66 15,020 15,190 15,000 157,921 2,392,503,150
19/02/2019 15,020 0.10 ▲ 0.67 14,940 15,100 15,020 6,250 93,875,000
18/02/2019 14,940 0.00 ■■ 0.00 14,900 14,940 14,880 55,617 830,917,980
15/02/2019 14,900 0.00 ■■ 0.00 14,950 14,950 14,800 96,807 1,442,424,300
14/02/2019 14,950 0.00 ■■ 0.00 14,900 15,000 14,850 136,104 2,034,754,800
13/02/2019 14,900 0.10 ▲ 0.67 14,800 14,950 14,630 4,693 69,925,700
12/02/2019 14,800 0.10 ▲ 0.68 14,690 14,840 14,600 5,379 79,609,200
11/02/2019 14,690 0.50 ▲ 3.40 14,200 14,690 14,300 4,143 60,860,670
01/02/2019 14,200 -0.10 ▼ -0.70 14,260 14,300 14,200 34,726 493,109,200
31/01/2019 14,260 -0.20 ▼ -1.40 14,420 14,690 14,260 27,577 393,248,020
30/01/2019 14,420 -0.10 ▼ -0.69 14,500 14,900 14,330 4,383 63,202,860
29/01/2019 14,500 0.20 ▲ 1.38 14,310 14,500 14,260 58,995 855,427,500
28/01/2019 14,310 0.10 ▲ 0.70 14,200 14,370 14,200 21,152 302,685,120
25/01/2019 14,200 -0.10 ▼ -0.70 14,270 14,340 14,200 14,705 208,811,000
24/01/2019 14,270 0.00 ■■ 0.00 14,280 14,280 14,250 21,003,000 299,712,810,000
23/01/2019 14,280 0.10 ▲ 0.70 14,200 14,290 14,140 31,609,000 451,376,520,000
22/01/2019 14,200 -0.20 ▼ -1.41 14,390 14,270 14,200 4,533,000 64,368,600,000
21/01/2019 14,260 0.20 ▲ 1.40 14,050 14,270 14,100 3,782,000 53,931,320,000
19/01/2019 14,050 0.00 ■■ 0.00 14,040 14,150 14,040 82,538,000 1,159,658,900,000
05/12/2017 15,650 -0.34 ▼ -2.13 15,990 15,990 15,650 308,790 4,832,563,500
04/12/2017 15,990 0.26 ▲ 1.65 15,730 15,990 15,730 1,110,380 17,754,976,200
01/12/2017 15,730 0.09 ▲ 0.58 15,600 15,730 15,570 1,025,620 16,133,002,600
30/11/2017 15,640 0.15 ▲ 0.97 15,670 15,720 15,640 201,630 3,153,493,200
29/11/2017 15,490 0.15 ▲ 0.98 15,340 15,490 15,340 210,860 3,266,221,400
28/11/2017 15,340 0.04 ▲ 0.26 15,320 15,420 15,250 193,090 2,962,000,600
27/11/2017 15,300 -0.01 ▼ -0.07 15,310 15,410 15,200 186,600 2,854,980,000
24/11/2017 15,310 0.01 ▲ 0.07 15,300 15,330 15,030 187,610 2,872,309,100
23/11/2017 15,300 0.05 ▲ 0.33 15,320 15,490 15,200 440,530 6,740,109,000
22/11/2017 15,250 0.19 ▲ 1.26 15,080 15,250 15,040 324,240 4,944,660,000
21/11/2017 15,060 0.24 ▲ 1.62 14,890 15,210 14,890 300,000 4,518,000,000
20/11/2017 14,820 0.17 ▲ 1.16 14,680 14,860 14,520 75,300 1,115,946,000
17/11/2017 14,650 0.04 ▲ 0.27 14,900 15,000 14,500 1,768,270 25,905,155,500
16/11/2017 14,610 0.04 ▲ 0.27 14,570 14,660 14,490 203,570 2,974,157,700
15/11/2017 14,570 0.24 ▲ 1.67 14,330 14,570 14,300 129,930 1,893,080,100
14/11/2017 14,330 0.11 ▲ 0.77 14,230 14,430 14,230 196,240 2,812,119,200
13/11/2017 14,220 0.07 ▲ 0.49 14,150 14,290 14,080 3,026,020 43,030,004,400
10/11/2017 14,150 0.13 ▲ 0.93 14,100 14,190 14,090 1,060,560 15,006,924,000
09/11/2017 14,020 -0.11 ▼ -0.78 14,130 14,180 14,020 558,280 7,827,085,600
08/11/2017 14,130 0.17 ▲ 1.22 13,980 14,130 13,980 201,450 2,846,488,500
07/11/2017 13,960 0.10 ▲ 0.72 13,970 14,030 13,850 204,190 2,850,492,400
06/11/2017 13,860 0.15 ▲ 1.09 13,890 13,940 13,830 211,490 2,931,251,400
03/11/2017 13,710 0.00 ■■ 0.00 13,800 13,800 13,710 75,490 1,034,967,900
02/11/2017 13,710 -0.04 ▼ -0.29 13,770 13,860 13,590 236,700 3,245,157,000
01/11/2017 13,750 -0.03 ▼ -0.22 13,650 13,800 13,650 225,040 3,094,300,000
31/10/2017 13,780 -0.06 ▼ -0.43 13,830 13,830 13,720 200,360 2,760,960,800
30/10/2017 13,840 0.12 ▲ 0.87 13,800 13,900 13,800 203,380 2,814,779,200
27/10/2017 13,720 0.20 ▲ 1.48 13,600 13,720 13,550 202,430 2,777,339,600
26/10/2017 13,520 -0.04 ▼ -0.29 13,630 13,630 13,470 51,000 689,520,000
25/10/2017 13,560 0.15 ▲ 1.12 13,520 13,560 13,500 327,390 4,439,408,400
24/10/2017 13,410 0.06 ▲ 0.45 13,340 13,420 13,300 2,155,840 28,909,814,400
23/10/2017 13,350 -0.05 ▼ -0.37 13,400 13,420 13,320 207,650 2,772,127,500
20/10/2017 13,400 -0.08 ▼ -0.59 13,480 13,560 13,400 204,070 2,734,538,000
19/10/2017 13,480 0.02 ▲ 0.15 13,450 13,540 13,450 27,400 369,352,000
18/10/2017 13,460 0.00 ■■ 0.00 13,470 13,530 13,460 1,512,240 20,354,750,400
17/10/2017 13,460 0.04 ▲ 0.30 13,420 13,460 13,320 205,400 2,764,684,000
16/10/2017 13,420 0.00 ■■ 0.00 13,350 13,430 13,350 199,970 2,683,597,400
13/10/2017 13,420 0.02 ▲ 0.15 13,280 13,430 13,280 196,540 2,637,566,800
12/10/2017 13,400 0.09 ▲ 0.68 13,340 13,410 13,300 201,830 2,704,522,000
11/10/2017 13,310 0.06 ▲ 0.45 13,230 13,360 13,230 201,600 2,683,296,000
10/10/2017 13,250 0.05 ▲ 0.38 13,220 13,250 13,110 200,590 2,657,817,500
09/10/2017 13,200 0.05 ▲ 0.38 13,240 13,240 13,100 161,220 2,128,104,000
06/10/2017 13,150 0.04 ▲ 0.31 13,170 13,180 13,060 118,650 1,560,247,500
05/10/2017 13,110 0.06 ▲ 0.46 13,050 13,200 13,050 637,030 8,351,463,300
04/10/2017 13,050 0.15 ▲ 1.16 13,000 13,050 12,940 203,720 2,658,546,000
03/10/2017 12,900 -0.06 ▼ -0.46 13,000 13,050 12,900 157,340 2,029,686,000
02/10/2017 12,960 -0.04 ▼ -0.31 13,000 13,110 12,960 83,650 1,084,104,000
29/09/2017 13,000 -0.06 ▼ -0.46 12,980 13,180 12,980 1,605,080 20,866,040,000
28/09/2017 13,060 0.11 ▲ 0.85 12,960 13,060 12,960 707,820 9,244,129,200
27/09/2017 12,950 -0.05 ▼ -0.38 13,000 13,020 12,900 203,860 2,639,987,000
26/09/2017 13,000 0.00 ■■ 0.00 13,000 13,030 12,950 213,560 2,776,280,000
25/09/2017 13,000 0.05 ▲ 0.39 12,900 13,030 12,900 239,110 3,108,430,000
22/09/2017 12,950 -0.01 ▼ -0.08 13,060 13,060 12,930 267,370 3,462,441,500
21/09/2017 12,960 -0.08 ▼ -0.61 13,500 13,500 12,940 47,300 613,008,000
20/09/2017 13,040 -0.08 ▼ -0.61 13,040 13,040 12,930 61,430 801,047,200
19/09/2017 13,120 0.06 ▲ 0.46 13,080 13,120 13,030 533,530 6,999,913,600
18/09/2017 13,060 0.04 ▲ 0.31 13,030 13,070 13,020 14,190 185,321,400
15/09/2017 13,020 -0.02 ▼ -0.15 13,050 13,050 12,910 1,025,510 13,352,140,200
14/09/2017 13,040 0.22 ▲ 1.72 12,880 13,040 12,880 93,110 1,214,154,400
13/09/2017 12,820 0.01 ▲ 0.08 12,880 12,880 12,820 1,026,550 13,160,371,000
12/09/2017 12,810 -0.01 ▼ -0.08 12,800 12,810 12,760 7,830 100,302,300
11/09/2017 12,820 0.02 ▲ 0.16 12,810 12,910 12,810 8,960 114,867,200
08/09/2017 12,800 -0.02 ▼ -0.16 12,790 12,800 12,730 1,564,260 20,022,528,000
07/09/2017 12,820 0.07 ▲ 0.55 12,760 12,820 12,700 176,900 2,267,858,000
06/09/2017 12,750 0.02 ▲ 0.16 12,690 12,760 12,680 215,230 2,744,182,500
05/09/2017 12,730 0.04 ▲ 0.32 12,690 12,730 12,690 151,260 1,925,539,800
01/09/2017 12,690 0.06 ▲ 0.48 13,510 13,510 12,670 123,980 1,573,306,200
31/08/2017 12,630 0.17 ▲ 1.36 13,330 13,330 12,520 160,140 2,022,568,200
30/08/2017 12,460 0.07 ▲ 0.56 12,440 12,460 12,400 111,120 1,384,555,200
29/08/2017 12,390 0.00 ■■ 0.00 12,400 12,400 12,380 161,410 1,999,869,900
28/08/2017 12,390 0.13 ▲ 1.06 12,800 12,800 12,350 58,490 724,691,100
25/08/2017 12,260 -0.03 ▼ -0.24 12,280 12,280 12,250 103,500 1,268,910,000
24/08/2017 12,290 0.17 ▲ 1.40 12,200 12,290 12,200 927,940 11,404,382,600
23/08/2017 12,120 -0.05 ▼ -0.41 12,170 12,200 12,120 233,330 2,827,959,600
22/08/2017 12,170 -0.01 ▼ -0.08 12,210 12,230 12,170 1,018,540 12,395,631,800
21/08/2017 12,180 -0.04 ▼ -0.33 12,220 12,220 12,170 218,270 2,658,528,600
18/08/2017 12,220 0.00 ■■ 0.00 11,400 12,220 11,400 306,790 3,748,973,800
17/08/2017 12,220 -0.05 ▼ -0.41 12,280 12,310 12,220 305,900 3,738,098,000
16/08/2017 12,270 0.05 ▲ 0.41 12,200 12,270 12,180 304,740 3,739,159,800
15/08/2017 12,220 -0.03 ▼ -0.24 12,350 12,350 12,220 304,270 3,718,179,400
14/08/2017 12,250 0.06 ▲ 0.49 12,200 12,250 12,190 303,950 3,723,387,500
11/08/2017 12,190 -0.01 ▼ -0.08 12,160 12,190 12,090 1,068,950 13,030,500,500
10/08/2017 12,200 -0.10 ▼ -0.81 12,350 12,350 12,140 304,570 3,715,754,000
09/08/2017 12,300 -0.13 ▼ -1.05 12,370 12,370 12,160 276,870 3,405,501,000
08/08/2017 12,430 -0.06 ▼ -0.48 12,500 12,500 12,400 266,770 3,315,951,100
07/08/2017 12,490 0.11 ▲ 0.89 12,470 12,490 12,470 261,000 3,259,890,000
04/08/2017 12,380 0.02 ▲ 0.16 12,410 12,410 12,380 303,850 3,761,663,000
03/08/2017 12,360 -0.07 ▼ -0.56 12,500 12,500 12,360 302,110 3,734,079,600
02/08/2017 12,430 -0.01 ▼ -0.08 12,300 12,440 12,300 302,150 3,755,724,500
01/08/2017 12,440 0.09 ▲ 0.73 12,340 12,440 12,330 305,200 3,796,688,000
31/07/2017 12,350 0.08 ▲ 0.65 12,260 12,350 12,260 302,400 3,734,640,000
28/07/2017 12,270 0.13 ▲ 1.07 12,190 12,270 12,190 301,810 3,703,208,700
27/07/2017 12,140 0.00 ■■ 0.00 12,170 12,220 12,130 302,950 3,677,813,000
26/07/2017 12,140 0.14 ▲ 1.17 12,070 12,160 12,060 302,800 3,675,992,000
25/07/2017 12,000 -0.03 ▼ -0.25 12,040 12,070 11,910 307,280 3,687,360,000
24/07/2017 12,030 -0.01 ▼ -0.08 11,900 12,030 11,200 305,190 3,671,435,700
21/07/2017 12,040 -0.07 ▼ -0.58 12,120 12,140 12,000 303,600 3,655,344,000
20/07/2017 12,110 -0.03 ▼ -0.25 12,100 12,110 12,010 341,200 4,131,932,000
19/07/2017 12,140 0.12 ▲ 1.00 12,130 12,140 12,130 20 242,800
18/07/2017 12,020 -0.25 ▼ -2.04 12,260 12,260 12,020 40,190 483,083,800
17/07/2017 12,270 -0.20 ▼ -1.60 12,370 12,370 12,250 81,930 1,005,281,100
14/07/2017 12,470 0.03 ▲ 0.24 12,510 12,510 12,470 10,260 127,942,200
13/07/2017 12,440 0.00 ■■ 0.00 12,400 12,440 12,380 18,680 232,379,200
12/07/2017 12,440 0.06 ▲ 0.48 12,420 12,440 12,390 1,541,900 19,181,236,000
11/07/2017 12,380 0.08 ▲ 0.65 13,160 13,160 12,350 45,180 559,328,400
10/07/2017 12,300 -0.30 ▼ -2.38 12,630 12,630 12,300 487,680 5,998,464,000
07/07/2017 12,600 -0.05 ▼ -0.40 12,650 12,690 12,600 330,020 4,158,252,000
06/07/2017 12,650 -0.75 ▼ -5.60 13,000 13,000 12,640 118,370 1,497,380,500
05/07/2017 13,400 0.83 ▲ 6.60 12,540 13,400 12,520 504,730 6,763,382,000
04/07/2017 12,570 -0.06 ▼ -0.48 12,570 12,640 12,490 548,260 6,891,628,200
03/07/2017 12,630 0.07 ▲ 0.56 12,700 12,700 12,520 1,556,250 19,655,437,500
30/06/2017 12,560 0.07 ▲ 0.56 12,540 12,560 12,540 80,000 1,004,800,000
29/06/2017 12,490 0.13 ▲ 1.05 12,400 12,500 12,400 1,547,940 19,333,770,600
28/06/2017 12,360 -0.03 ▼ -0.24 12,380 12,380 12,350 42,140 520,850,400
27/06/2017 12,390 -0.06 ▼ -0.48 12,390 12,450 12,390 1,710 21,186,900
26/06/2017 12,450 0.08 ▲ 0.65 12,370 12,450 12,370 3,040 37,848,000
23/06/2017 12,370 -0.08 ▼ -0.64 12,470 12,470 12,370 210 2,597,700
22/06/2017 12,450 0.08 ▲ 0.65 12,450 12,460 12,450 57,240 712,638,000
21/06/2017 12,370 -0.09 ▼ -0.72 12,440 12,440 12,350 5,410 66,921,700
20/06/2017 12,460 0.09 ▲ 0.73 12,450 12,460 12,450 705,100 8,785,546,000
19/06/2017 12,370 0.07 ▲ 0.57 12,500 12,500 12,360 17,750 219,567,500
16/06/2017 12,300 0.04 ▲ 0.33 12,300 12,300 12,300 26,500 325,950,000
15/06/2017 12,260 0.02 ▲ 0.16 12,260 12,260 12,260 1,530 18,757,800
14/06/2017 12,240 0.10 ▲ 0.82 12,220 12,260 12,220 110,520 1,352,764,800
13/06/2017 12,140 0.05 ▲ 0.41 12,090 12,140 12,090 34,350 417,009,000
12/06/2017 12,090 -0.04 ▼ -0.33 12,160 12,170 12,090 43,080 520,837,200
09/06/2017 12,130 0.09 ▲ 0.75 12,500 12,500 12,120 41,160 499,270,800
08/06/2017 12,040 -0.06 ▼ -0.50 12,100 12,100 12,040 49,730 598,749,200
07/06/2017 12,100 0.19 ▲ 1.60 12,080 12,100 12,080 49,620 600,402,000
06/06/2017 11,910 0.07 ▲ 0.59 11,870 11,910 11,870 39,280 467,824,800
05/06/2017 11,840 0.06 ▲ 0.51 11,830 11,840 11,830 1,000 11,840,000
02/06/2017 11,780 -0.01 ▼ -0.08 11,820 11,820 11,780 11,300 133,114,000
01/06/2017 11,790 0.18 ▲ 1.55 11,770 11,790 11,770 14,520 171,190,800
31/05/2017 11,610 -0.22 ▼ -1.86 11,700 11,700 11,610 3,730 43,305,300
30/05/2017 11,830 -0.02 ▼ -0.17 11,850 11,850 11,830 1,050 12,421,500
29/05/2017 11,850 0.08 ▲ 0.68 11,850 11,850 11,800 6,460 76,551,000
26/05/2017 11,770 0.07 ▲ 0.60 11,770 11,770 11,770 4,100 48,257,000
25/05/2017 11,700 -0.08 ▼ -0.68 11,800 11,820 11,700 5,500 64,350,000
24/05/2017 11,780 0.17 ▲ 1.46 11,600 11,780 11,600 34,310 404,171,800
23/05/2017 11,610 0.01 ▲ 0.09 11,660 11,660 11,610 550 6,385,500
22/05/2017 11,600 0.14 ▲ 1.22 11,500 11,630 11,500 420 4,872,000
19/05/2017 11,460 0.06 ▲ 0.53 11,460 11,460 11,390 41,000 469,860,000
18/05/2017 11,400 0.02 ▲ 0.18 11,380 11,400 11,370 69,400 791,160,000
17/05/2017 11,380 -0.03 ▼ -0.26 11,320 11,380 11,300 66,420 755,859,600
16/05/2017 11,410 0.04 ▲ 0.35 11,350 11,420 11,350 38,550 439,855,500
15/05/2017 11,370 0.07 ▲ 0.62 11,340 11,370 11,340 37,010 420,803,700
09/05/2017 11,240 0.05 ▲ 0.45 11,150 11,240 11,150 71,690 805,795,600
08/05/2017 11,190 -0.04 ▼ -0.36 11,200 11,200 11,190 39,720 444,466,800
05/05/2017 11,230 0.02 ▲ 0.18 11,230 11,230 11,230 3,300 37,059,000
04/05/2017 11,210 0.03 ▲ 0.27 11,210 11,210 11,210 49,000 549,290,000
03/05/2017 11,180 0.04 ▲ 0.36 11,090 11,180 11,080 99,800 1,115,764,000
28/04/2017 11,140 0.00 ■■ 0.00 11,100 11,150 11,100 71,330 794,616,200
27/04/2017 11,140 0.15 ▲ 1.36 11,060 11,140 11,060 125,100 1,393,614,000
26/04/2017 10,990 0.07 ▲ 0.64 10,930 10,990 10,930 1,032,000 11,341,680,000
25/04/2017 10,920 -0.03 ▼ -0.27 11,710 11,710 10,920 1,050,500 11,471,460,000
24/04/2017 10,950 -0.08 ▼ -0.73 10,990 10,990 10,950 6,660 72,927,000
21/04/2017 11,030 -0.01 ▼ -0.09 11,030 11,030 11,030 800 8,824,000
20/04/2017 11,040 -0.04 ▼ -0.36 11,100 11,100 11,040 110 1,214,400
19/04/2017 11,080 0.12 ▲ 1.09 11,050 11,080 11,050 11,000 121,880,000
18/04/2017 10,960 -0.04 ▼ -0.36 11,000 11,000 10,960 31,000 339,760,000
17/04/2017 11,000 -0.14 ▼ -1.26 11,150 11,150 11,000 29,350 322,850,000
14/04/2017 11,140 -0.20 ▼ -1.76 11,300 11,300 11,140 4,910 54,697,400
13/04/2017 11,340 -0.04 ▼ -0.35 11,300 11,340 11,300 10,160 115,214,400
12/04/2017 11,380 -0.01 ▼ -0.09 11,400 11,400 11,370 23,800 270,844,000
11/04/2017 11,390 -0.01 ▼ -0.09 11,390 11,390 11,390 85,070 968,947,300
10/04/2017 11,400 0.11 ▲ 0.97 11,290 11,410 11,290 31,160 355,224,000
07/04/2017 11,290 -0.07 ▼ -0.62 11,330 11,330 11,290 22,700 256,283,000
05/04/2017 11,360 -0.01 ▼ -0.09 11,360 11,360 11,360 11,400 129,504,000
04/04/2017 11,370 0.03 ▲ 0.26 11,410 11,420 11,370 20,850 237,064,500
03/04/2017 11,340 0.04 ▲ 0.35 11,330 11,340 11,330 600 6,804,000
31/03/2017 11,300 -0.02 ▼ -0.18 11,330 11,330 11,280 830 9,379,000
30/03/2017 11,320 0.00 ■■ 0.00 11,310 11,320 11,310 920 10,414,400
29/03/2017 11,320 0.07 ▲ 0.62 11,250 11,330 11,250 14,900 168,668,000
28/03/2017 11,250 -0.04 ▼ -0.35 11,280 11,300 11,250 4,700 52,875,000
27/03/2017 11,290 -0.03 ▼ -0.27 11,310 11,310 11,290 840 9,483,600
24/03/2017 11,320 0.14 ▲ 1.25 11,270 11,320 11,270 1,830 20,715,600
23/03/2017 11,180 0.10 ▲ 0.90 11,800 11,800 11,100 37,360 417,684,800
22/03/2017 11,080 0.05 ▲ 0.45 11,030 11,130 11,030 6,560 72,684,800
21/03/2017 11,030 0.03 ▲ 0.27 10,310 11,060 10,310 2,340 25,810,200
20/03/2017 11,000 0.10 ▲ 0.92 10,930 11,030 10,930 1,160 12,760,000
17/03/2017 10,900 0.05 ▲ 0.46 10,900 10,900 10,900 250 2,725,000
16/03/2017 10,850 0.00 ■■ 0.00 10,300 10,850 10,300 102,520 1,112,342,000
15/03/2017 10,850 -0.04 ▼ -0.37 10,850 10,850 10,850 2,000 21,700,000
14/03/2017 10,890 0.03 ▲ 0.28 10,840 10,890 10,840 550 5,989,500
13/03/2017 10,860 0.00 ■■ 0.00 10,860 10,860 10,840 31,200 338,832,000
10/03/2017 10,860 0.03 ▲ 0.28 10,870 10,900 10,860 31,600 343,176,000
09/03/2017 10,830 0.04 ▲ 0.37 10,830 10,830 10,830 36,230 392,370,900
08/03/2017 10,790 0.04 ▲ 0.37 10,780 10,790 10,780 14,840 160,123,600
07/03/2017 10,750 0.01 ▲ 0.09 10,790 10,790 10,740 1,290 13,867,500
06/03/2017 10,740 0.05 ▲ 0.47 10,690 10,790 10,690 16,620 178,498,800
03/03/2017 10,690 -0.03 ▼ -0.28 10,710 10,710 10,690 3,000 32,070,000
02/03/2017 10,720 0.02 ▲ 0.19 10,720 10,720 10,720 50 536,000
01/03/2017 10,700 -0.12 ▼ -1.11 10,750 10,750 10,700 31,590 338,013,000
28/02/2017 10,820 0.00 ■■ 0.00 10,820 10,820 10,820 0 0
27/02/2017 10,820 -0.05 ▼ -0.46 10,760 10,820 10,760 120 1,298,400
24/02/2017 10,870 0.01 ▲ 0.09 10,850 10,900 10,850 35,860 389,798,200
23/02/2017 10,860 -0.04 ▼ -0.37 10,910 10,950 10,860 48,590 527,687,400
22/02/2017 10,900 -0.02 ▼ -0.18 10,940 10,940 10,900 31,690 345,421,000
21/02/2017 10,920 0.12 ▲ 1.11 10,900 10,920 10,900 2,810 30,685,200
20/02/2017 10,800 -0.09 ▼ -0.83 10,800 10,800 10,800 80 864,000
17/02/2017 10,890 -0.01 ▼ -0.09 10,880 10,910 10,880 113,020 1,230,787,800
16/02/2017 10,900 0.06 ▲ 0.55 10,900 11,000 10,900 2,010 21,909,000
15/02/2017 10,840 0.08 ▲ 0.74 10,800 10,840 10,800 1,100,100 11,925,084,000
14/02/2017 10,760 0.00 ■■ 0.00 10,770 10,770 10,750 500,130 5,381,398,800
13/02/2017 10,760 0.03 ▲ 0.28 10,740 10,760 10,720 343,000 3,690,680,000
10/02/2017 10,730 0.03 ▲ 0.28 10,740 10,750 10,720 36,000 386,280,000
09/02/2017 10,700 0.03 ▲ 0.28 10,700 10,710 10,700 10,100 108,070,000
08/02/2017 10,670 0.02 ▲ 0.19 10,680 10,680 10,670 136,100 1,452,187,000
07/02/2017 10,650 0.05 ▲ 0.47 10,650 10,650 10,650 10,100 107,565,000
06/02/2017 10,600 -0.01 ▼ -0.09 10,600 10,600 10,600 12,240 129,744,000
03/02/2017 10,610 0.09 ▲ 0.86 10,630 10,630 10,610 1,010 10,716,100
02/02/2017 10,520 0.07 ▲ 0.67 10,450 10,520 10,440 29,380 309,077,600
25/01/2017 10,450 0.04 ▲ 0.38 10,450 10,450 10,450 3,600 37,620,000
24/01/2017 10,410 0.05 ▲ 0.48 10,410 10,410 10,410 1,000 10,410,000
23/01/2017 10,360 0.00 ■■ 0.00 10,360 10,360 10,360 0 0
20/01/2017 10,360 0.00 ■■ 0.00 10,360 10,360 10,360 0 0
19/01/2017 10,360 0.00 ■■ 0.00 10,360 10,360 10,360 0 0
18/01/2017 10,360 0.02 ▲ 0.19 10,340 10,360 10,340 440 4,558,400
17/01/2017 10,340 0.00 ■■ 0.00 10,340 10,340 10,340 500 5,170,000
16/01/2017 10,340 -0.07 ▼ -0.67 10,340 10,340 10,340 1,000 10,340,000
13/01/2017 10,410 -0.02 ▼ -0.19 10,400 10,410 10,400 600 6,246,000
12/01/2017 10,430 0.00 ■■ 0.00 10,430 10,430 10,430 550 5,736,500
11/01/2017 10,430 0.06 ▲ 0.58 10,430 10,430 10,430 25,300 263,879,000
10/01/2017 10,370 0.00 ■■ 0.00 10,370 10,370 10,370 0 0
09/01/2017 10,370 0.02 ▲ 0.19 10,330 10,380 10,320 552,450 5,728,906,500
06/01/2017 10,350 0.06 ▲ 0.58 10,300 10,380 10,300 1,007,580 10,428,453,000
05/01/2017 10,290 0.04 ▲ 0.39 10,290 10,290 10,290 5,470 56,286,300
04/01/2017 10,250 0.06 ▲ 0.59 10,270 10,290 10,250 12,200 125,050,000
03/01/2017 10,190 0.02 ▲ 0.20 10,190 10,190 10,190 500 5,095,000
30/12/2016 10,170 0.05 ▲ 0.49 10,170 10,170 10,170 3,600 36,612,000
29/12/2016 10,120 0.04 ▲ 0.40 10,120 10,120 10,120 10 101,200
28/12/2016 10,080 -0.01 ▼ -0.10 10,080 10,080 10,080 100 1,008,000
27/12/2016 10,090 0.03 ▲ 0.30 10,070 10,100 10,070 153,950 1,553,355,500
26/12/2016 10,060 0.06 ▲ 0.60 10,060 10,060 10,060 29,910 300,894,600
23/12/2016 10,000 -0.04 ▼ -0.40 9,970 10,000 9,970 1,001,100 10,011,000,000
22/12/2016 10,040 -0.01 ▼ -0.10 10,040 10,040 10,040 49,500 496,980,000
21/12/2016 10,050 0.00 ■■ 0.00 10,000 10,050 10,000 10,010 100,600,500
20/12/2016 10,050 -0.06 ▼ -0.59 10,060 10,060 10,050 8,000 80,400,000
19/12/2016 10,110 0.21 ▲ 2.12 10,060 10,110 10,060 8,100 81,891,000
16/12/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
15/12/2016 9,900 0.05 ▲ 0.51 9,900 9,900 9,900 100 990,000
14/12/2016 9,850 -0.05 ▼ -0.51 9,850 9,850 9,850 8,100 79,785,000
13/12/2016 9,900 -0.08 ▼ -0.80 9,900 9,900 9,900 580 5,742,000
12/12/2016 9,980 -0.07 ▼ -0.70 9,980 9,980 9,980 200 1,996,000
09/12/2016 10,050 0.04 ▲ 0.40 10,020 10,050 10,020 1,000,490 10,054,924,500
08/12/2016 10,010 0.04 ▲ 0.40 10,030 10,030 10,010 1,050 10,510,500
07/12/2016 9,970 -0.02 ▼ -0.20 9,970 9,970 9,970 8,700 86,739,000
06/12/2016 9,990 -0.16 ▼ -1.58 10,100 10,100 9,990 890 8,891,100
05/12/2016 10,150 -0.04 ▼ -0.39 10,150 10,150 10,150 100 1,015,000
02/12/2016 10,190 -0.07 ▼ -0.68 10,210 10,210 10,190 1,550 15,794,500
01/12/2016 10,260 0.13 ▲ 1.28 10,260 10,260 10,260 10 102,600
30/11/2016 10,130 -0.05 ▼ -0.49 10,150 10,150 10,120 700,300 7,094,039,000
29/11/2016 10,180 -0.06 ▼ -0.59 10,220 10,240 10,150 26,240 267,123,200
28/11/2016 10,240 -0.21 ▼ -2.01 10,400 10,400 10,240 160 1,638,400
25/11/2016 10,450 -0.05 ▼ -0.48 10,450 10,450 10,450 3,600 37,620,000
24/11/2016 10,500 0.20 ▲ 1.94 10,500 10,500 10,500 3,740 39,270,000
23/11/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
22/11/2016 10,300 0.00 ■■ 0.00 10,300 10,390 10,300 163,070 1,679,621,000
21/11/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 90 927,000
18/11/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
17/11/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
16/11/2016 10,300 -0.01 ▼ -0.10 10,340 10,340 10,300 550,430 5,669,429,000
15/11/2016 10,310 0.00 ■■ 0.00 10,250 10,310 10,250 390 4,020,900
14/11/2016 10,310 0.00 ■■ 0.00 10,320 10,320 10,310 6,870 70,829,700
11/11/2016 10,310 0.00 ■■ 0.00 10,310 10,310 10,310 0 0
10/11/2016 10,310 0.11 ▲ 1.08 10,200 10,310 10,200 170 1,752,700
09/11/2016 10,200 -0.20 ▼ -1.92 10,230 10,300 10,200 553,500 5,645,700,000
08/11/2016 10,400 0.10 ▲ 0.97 10,400 10,400 10,400 750,000 7,800,000,000
07/11/2016 10,300 0.10 ▲ 0.98 10,300 10,300 10,300 750,540 7,730,562,000
04/11/2016 10,200 -0.01 ▼ -0.10 10,200 10,200 10,200 50 510,000
03/11/2016 10,210 -0.17 ▼ -1.64 10,210 10,210 10,210 500,000 5,105,000,000
02/11/2016 10,380 -0.02 ▼ -0.19 10,400 10,400 10,380 6,820 70,791,600
01/11/2016 10,400 -0.12 ▼ -1.14 10,420 10,420 10,400 50,000 520,000,000
31/10/2016 10,520 0.13 ▲ 1.25 10,520 10,520 10,520 24,050 253,006,000
28/10/2016 10,390 0.00 ■■ 0.00 10,390 10,390 10,390 0 0
27/10/2016 10,390 0.00 ■■ 0.00 10,390 10,390 10,390 0 0
26/10/2016 10,390 -0.06 ▼ -0.57 10,400 10,400 10,390 35,000 363,650,000
25/10/2016 10,450 -0.19 ▼ -1.79 10,400 10,450 10,400 2,900 30,305,000
24/10/2016 10,640 0.00 ■■ 0.00 10,640 10,640 10,640 0 0
21/10/2016 10,640 0.04 ▲ 0.38 10,640 10,640 10,640 10 106,400
20/10/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 200,910 2,129,646,000
19/10/2016 10,600 -0.04 ▼ -0.38 10,600 10,600 10,600 232,000 2,459,200,000
18/10/2016 10,640 0.05 ▲ 0.47 10,500 10,640 10,460 31,000 329,840,000
17/10/2016 10,590 -0.07 ▼ -0.66 10,590 10,590 10,590 10,050 106,429,500
14/10/2016 10,660 0.06 ▲ 0.57 10,660 10,660 10,660 35,000 373,100,000
13/10/2016 10,600 0.04 ▲ 0.38 10,530 10,600 10,530 20,100 213,060,000
12/10/2016 10,560 0.00 ■■ 0.00 10,560 10,560 10,560 0 0
11/10/2016 10,560 -0.04 ▼ -0.38 10,430 10,560 10,430 55,060 581,433,600
10/10/2016 10,600 -0.04 ▼ -0.38 10,600 10,600 10,600 50 530,000
07/10/2016 10,640 -0.13 ▼ -1.21 10,720 10,720 10,640 17,470 185,880,800
06/10/2016 10,770 0.07 ▲ 0.65 10,800 10,800 10,770 80,420 866,123,400
05/10/2016 10,700 0.00 ■■ 0.00 10,690 10,700 10,690 370 3,959,000
04/10/2016 10,700 -0.10 ▼ -0.93 10,720 10,740 10,700 47,800 511,460,000
03/10/2016 10,800 -0.06 ▼ -0.55 10,840 10,840 10,800 200 2,160,000
30/09/2016 10,860 0.02 ▲ 0.18 10,840 10,860 10,840 150 1,629,000
29/09/2016 10,840 -0.04 ▼ -0.37 10,890 10,890 10,840 3,810 41,300,400
28/09/2016 10,880 0.16 ▲ 1.49 10,780 10,880 10,780 35,600 387,328,000
27/09/2016 10,720 -0.07 ▼ -0.65 10,750 10,750 10,720 400,000 4,288,000,000
26/09/2016 10,790 0.04 ▲ 0.37 10,770 10,790 10,770 3,010 32,477,900
23/09/2016 10,750 0.00 ■■ 0.00 10,750 10,750 10,750 0 0
22/09/2016 10,750 0.15 ▲ 1.42 10,640 10,750 10,640 2,240 24,080,000
21/09/2016 10,600 0.20 ▲ 1.92 10,530 10,600 10,530 100,000 1,060,000,000
20/09/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 2,000 20,800,000
19/09/2016 10,400 -0.06 ▼ -0.57 10,460 10,460 10,400 1,500 15,600,000
16/09/2016 10,460 0.00 ■■ 0.00 10,460 10,460 10,460 0 0
15/09/2016 10,460 -0.12 ▼ -1.13 10,600 10,600 10,460 100,360 1,049,765,600
14/09/2016 10,580 0.08 ▲ 0.76 10,580 10,580 10,580 30 317,400
13/09/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
12/09/2016 10,500 -0.10 ▼ -0.94 10,600 10,600 10,500 970 10,185,000
09/09/2016 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 17,400 184,440,000
08/09/2016 10,600 0.10 ▲ 0.95 10,500 10,600 10,500 1,050 11,130,000
07/09/2016 10,500 -0.10 ▼ -0.94 10,600 10,600 10,500 630 6,615,000
06/09/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 100 1,060,000
05/09/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 29,100 308,460,000
01/09/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
31/08/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10,100 107,060,000
30/08/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
29/08/2016 10,600 0.10 ▲ 0.95 10,500 10,600 10,500 16,000 169,600,000
26/08/2016 10,500 0.10 ▲ 0.96 10,400 10,500 10,400 34,170 358,785,000
25/08/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 12,800 133,120,000
24/08/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 10,030 104,312,000
23/08/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 200 2,080,000
22/08/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 18,090 188,136,000
19/08/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 300,000 3,120,000,000
18/08/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 19,670 204,568,000
17/08/2016 10,400 0.10 ▲ 0.97 10,400 10,400 10,400 500 5,200,000
16/08/2016 10,300 0.10 ▲ 0.98 10,300 10,300 10,300 200 2,060,000
15/08/2016 10,200 -0.10 ▼ -0.97 10,200 10,200 10,200 29,800 303,960,000
12/08/2016 10,300 0.20 ▲ 1.98 10,300 10,300 10,300 210 2,163,000
11/08/2016 10,100 0.10 ▲ 1.00 10,200 10,200 10,100 10,360 104,636,000
10/08/2016 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 110 1,100,000
09/08/2016 9,900 0.10 ▲ 1.02 10,000 10,000 9,900 150 1,485,000
08/08/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1,300 12,740,000
05/08/2016 9,800 -0.20 ▼ -2.00 9,900 9,900 9,800 3,900 38,220,000
04/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 650 6,500,000
03/08/2016 10,000 -0.10 ▼ -0.99 10,000 10,000 9,900 10,460 104,600,000
02/08/2016 10,100 -0.10 ▼ -0.98 10,100 10,100 10,100 600 6,060,000
01/08/2016 10,200 -0.10 ▼ -0.97 10,200 10,200 10,200 17,200 175,440,000
29/07/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
28/07/2016 10,300 0.10 ▲ 0.98 10,300 10,300 10,300 1,710 17,613,000
27/07/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 810 8,262,000
26/07/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
25/07/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 130 1,326,000
22/07/2016 10,200 -0.20 ▼ -1.92 10,200 10,200 10,200 20 204,000
21/07/2016 10,400 -0.10 ▼ -0.95 10,400 10,400 10,400 680 7,072,000
20/07/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 40 420,000
19/07/2016 10,500 0.10 ▲ 0.96 10,500 10,500 10,500 1,100 11,550,000
18/07/2016 10,400 -0.10 ▼ -0.95 10,400 10,400 10,400 220 2,288,000
15/07/2016 10,500 0.20 ▲ 1.94 10,400 10,500 10,400 33,450 351,225,000
14/07/2016 10,300 -0.10 ▼ -0.96 10,400 10,500 10,300 181,810 1,872,643,000
13/07/2016 10,400 0.20 ▲ 1.96 10,300 10,400 10,300 202,080 2,101,632,000
12/07/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,000 10,200,000
11/07/2016 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 44,990 458,898,000
08/07/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 168,300 1,716,660,000
07/07/2016 10,200 0.10 ▲ 0.99 10,100 10,200 10,100 210,300 2,145,060,000
06/07/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 580 5,858,000
05/07/2016 10,100 0.10 ▲ 1.00 10,100 10,100 10,100 132,250 1,335,725,000
04/07/2016 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 13,460 134,600,000
01/07/2016 10,100 0.20 ▲ 2.02 10,000 10,100 10,000 30,300 306,030,000
30/06/2016 9,900 0.10 ▲ 1.02 9,900 9,900 9,900 80,200 793,980,000
29/06/2016 9,800 0.10 ▲ 1.03 9,800 9,900 9,800 900,000 8,820,000,000
28/06/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 200 1,940,000
27/06/2016 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 16,360 158,692,000
24/06/2016 9,700 -0.20 ▼ -2.02 9,800 9,800 9,500 291,710 2,829,587,000
23/06/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 500 4,950,000
22/06/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 230,000 2,277,000,000
21/06/2016 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 115,510 1,143,549,000
20/06/2016 9,900 0.10 ▲ 1.02 9,900 9,900 9,900 43,060 426,294,000
17/06/2016 9,800 -0.10 ▼ -1.01 9,900 9,900 9,800 112,400 1,101,520,000
16/06/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 20 198,000
15/06/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 3,000 29,700,000
14/06/2016 9,900 -0.10 ▼ -1.00 9,900 9,900 9,900 2,200 21,780,000
13/06/2016 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 90,000 900,000,000
10/06/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 31,890 322,089,000
09/06/2016 10,100 0.10 ▲ 1.00 10,100 10,100 10,100 70,530 712,353,000
08/06/2016 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 65,810 658,100,000
07/06/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 2,000 19,800,000
06/06/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 100,000 990,000,000
03/06/2016 9,900 0.10 ▲ 1.02 9,800 9,900 9,800 15,810 156,519,000
02/06/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 200,600 1,965,880,000
01/06/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 30,450 298,410,000
31/05/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 715,000 7,007,000,000
30/05/2016 9,800 0.10 ▲ 1.03 9,700 9,800 9,700 570 5,586,000
27/05/2016 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 2,300 22,310,000
26/05/2016 9,700 -0.20 ▼ -2.02 9,700 9,700 9,700 107,550 1,043,235,000
25/05/2016 9,900 0.20 ▲ 2.06 9,900 9,900 9,900 1,000 9,900,000
24/05/2016 9,700 -0.10 ▼ -1.02 9,800 9,800 9,700 200,510 1,944,947,000
23/05/2016 9,800 -0.10 ▼ -1.01 9,800 9,800 9,800 26,600 260,680,000
20/05/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 10,600 104,940,000
19/05/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 9,600 95,040,000
18/05/2016 9,900 0.10 ▲ 1.02 9,900 9,900 9,900 135,000 1,336,500,000
17/05/2016 9,800 0.10 ▲ 1.03 9,800 9,800 9,700 105,790 1,036,742,000
16/05/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 1,110 10,767,000
13/05/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
12/05/2016 9,700 0.10 ▲ 1.04 9,000 9,700 9,000 118,510 1,149,547,000
11/05/2016 9,600 0.10 ▲ 1.05 9,600 9,600 9,600 2,500 24,000,000
10/05/2016 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 820 7,790,000
09/05/2016 9,600 0.00 ■■ 0.00 9,500 9,700 9,500 406,490 3,902,304,000
06/05/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 653,000 6,268,800,000
05/05/2016 9,600 0.10 ▲ 1.05 9,600 9,600 9,600 10 96,000
04/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 103,800 986,100,000
29/04/2016 9,500 0.10 ▲ 1.06 9,500 9,500 9,500 73,820 701,290,000
28/04/2016 9,400 -0.10 ▼ -1.05 9,700 10,100 9,400 30,590 287,546,000
27/04/2016 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 4,000 38,000,000
26/04/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 339,300 3,223,350,000
25/04/2016 9,500 0.10 ▲ 1.06 9,500 9,500 9,500 3,570 33,915,000
22/04/2016 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 2,230 20,962,000
21/04/2016 9,300 0.10 ▲ 1.09 9,200 9,300 9,200 4,010 37,293,000
20/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 2,550 23,460,000
19/04/2016 9,200 -0.20 ▼ -2.13 9,400 9,400 9,200 50,410 463,772,000
15/04/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 20 188,000
14/04/2016 9,400 0.10 ▲ 1.08 9,400 9,400 9,400 2,100 19,740,000
13/04/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 3,000 27,900,000
12/04/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 3,100 28,830,000
11/04/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 2,150 19,995,000
08/04/2016 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 102,920 957,156,000
07/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 300 2,760,000
06/04/2016 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 10 92,000
05/04/2016 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 4,000 36,000,000
04/04/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 600 5,460,000
01/04/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 400 3,640,000
31/03/2016 9,100 -0.10 ▼ -1.09 9,200 9,200 9,100 3,010 27,391,000
30/03/2016 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 60 552,000
29/03/2016 9,100 -0.10 ▼ -1.09 9,100 9,100 9,100 4,000 36,400,000
28/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 12,000 110,400,000
25/03/2016 9,200 0.00 ■■ 0.00 9,300 9,300 9,100 1,090 10,028,000
24/03/2016 9,200 -0.10 ▼ -1.08 9,200 9,300 9,200 4,040 37,168,000
23/03/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 40 372,000
22/03/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 3,000 27,900,000
21/03/2016 9,300 0.00 ■■ 0.00 9,400 9,400 9,300 2,550 23,715,000
18/03/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 11,900 110,670,000
17/03/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 300 2,790,000
16/03/2016 9,300 0.10 ▲ 1.09 9,300 9,300 9,200 3,950 36,735,000
15/03/2016 9,200 -0.20 ▼ -2.13 9,300 9,300 9,200 6,300 57,960,000
14/03/2016 9,400 0.10 ▲ 1.08 9,200 9,400 9,200 64,440 605,736,000
11/03/2016 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 1,000 9,300,000
10/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,000 18,400,000
09/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,000 18,400,000
08/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,880 17,296,000
07/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 4,010 36,892,000
04/03/2016 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 1,010 9,292,000
03/03/2016 9,300 0.10 ▲ 1.09 9,200 9,300 9,200 420 3,906,000
02/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,380 21,896,000
01/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 7,060 64,952,000
29/02/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 7,000 64,400,000
26/02/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 74,300 683,560,000
25/02/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 4,000 36,800,000
24/02/2016 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 300 2,760,000
23/02/2016 9,100 0.00 ■■ 0.00 8,500 9,100 8,500 10,860 98,826,000
22/02/2016 9,100 0.10 ▲ 1.11 9,100 9,100 9,000 19,590 178,269,000
19/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,340 21,060,000
18/02/2016 9,000 0.00 ■■ 0.00 9,400 9,400 9,000 12,900 116,100,000
17/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,000 27,000,000
16/02/2016 9,000 0.10 ▲ 1.12 9,300 9,300 9,000 2,500 22,500,000
15/02/2016 8,900 -0.10 ▼ -1.11 8,900 8,900 8,800 310 2,759,000
05/02/2016 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 10 90,000
04/02/2016 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 120 1,068,000
03/02/2016 8,800 -0.20 ▼ -2.22 8,800 8,800 8,800 22,050 194,040,000
02/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
01/02/2016 9,000 0.10 ▲ 1.12 9,400 9,400 8,900 6,310 56,790,000
29/01/2016 8,900 -0.10 ▼ -1.11 8,900 9,000 8,900 27,740 246,886,000
28/01/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 606,640 5,459,760,000
27/01/2016 9,000 0.20 ▲ 2.27 8,800 9,000 8,800 10,050 90,450,000
26/01/2016 8,800 -0.10 ▼ -1.12 8,900 8,900 8,800 4,210 37,048,000
25/01/2016 8,900 0.20 ▲ 2.30 8,800 8,900 8,800 20,380 181,382,000
22/01/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 10,460 91,002,000
21/01/2016 8,700 -0.10 ▼ -1.14 8,700 8,700 8,700 10,000 87,000,000
20/01/2016 8,800 0.10 ▲ 1.15 8,800 8,800 8,800 790 6,952,000
19/01/2016 8,700 0.00 ■■ 0.00 8,800 8,800 8,700 2,770 24,099,000
18/01/2016 8,700 -0.30 ▼ -3.33 8,800 8,800 8,600 87,590 762,033,000
15/01/2016 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 12,100 108,900,000
14/01/2016 9,100 -0.10 ▼ -1.09 9,200 9,200 9,000 31,320 285,012,000
13/01/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10,620 97,704,000
12/01/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 6,260 57,592,000
11/01/2016 9,200 0.10 ▲ 1.10 9,100 9,200 9,100 179,000 1,646,800,000
08/01/2016 9,100 -0.20 ▼ -2.15 9,300 9,300 9,100 5,080 46,228,000
07/01/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 5,000 46,500,000
06/01/2016 9,300 -0.10 ▼ -1.06 9,300 9,300 9,300 8,400 78,120,000
05/01/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 8,660 81,404,000
04/01/2016 9,400 -0.20 ▼ -2.08 9,600 9,600 9,400 8,010 75,294,000
31/12/2015 9,600 0.00 ■■ 0.00 10,200 10,200 9,600 410 3,936,000
30/12/2015 9,600 0.10 ▲ 1.05 9,500 9,600 9,400 140 1,344,000
29/12/2015 9,500 0.20 ▲ 2.15 9,400 9,500 9,400 202,030 1,919,285,000
28/12/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 10 93,000
25/12/2015 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 10,000 93,000,000
24/12/2015 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 11,700 107,640,000
23/12/2015 9,200 -0.10 ▼ -1.08 9,300 9,300 9,200 208,540 1,918,568,000
22/12/2015 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 10,760 100,068,000
21/12/2015 9,300 -0.10 ▼ -1.06 9,300 9,300 9,300 10,010 93,093,000
18/12/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 10,100 94,940,000
17/12/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 501,930 4,718,142,000
16/12/2015 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 200,420 1,883,948,000
15/12/2015 9,400 0.20 ▲ 2.17 9,400 9,400 9,400 10,000 94,000,000
14/12/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10,000 92,000,000
11/12/2015 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 550,000 5,060,000,000
10/12/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 65,940 613,242,000
09/12/2015 9,300 0.00 ■■ 0.00 9,400 9,400 9,300 120,610 1,121,673,000
08/12/2015 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 21,990 204,507,000
07/12/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 136,520 1,269,636,000
04/12/2015 9,300 -0.10 ▼ -1.06 9,300 9,300 9,300 111,700 1,038,810,000
03/12/2015 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 10,030 94,282,000
02/12/2015 9,300 -0.10 ▼ -1.06 9,300 9,400 9,300 303,770 2,825,061,000
01/12/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 13,000 122,200,000
30/11/2015 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 422,840 3,974,696,000
27/11/2015 9,400 -0.30 ▼ -3.09 9,600 9,600 9,400 12,900 121,260,000
26/11/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 10,000 97,000,000
25/11/2015 9,700 0.20 ▲ 2.11 9,600 9,700 9,600 27,120 263,064,000
24/11/2015 9,500 -0.20 ▼ -2.06 9,700 9,700 9,500 169,470 1,609,965,000
23/11/2015 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 110,360 1,070,492,000
20/11/2015 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 153,560 1,489,532,000
19/11/2015 9,700 -0.10 ▼ -1.02 9,800 9,800 9,700 11,550 112,035,000
18/11/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 5,020 49,196,000
17/11/2015 9,800 -0.10 ▼ -1.01 9,900 9,900 9,800 40,960 401,408,000
16/11/2015 9,900 0.10 ▲ 1.02 9,900 9,900 9,900 9,500 94,050,000
13/11/2015 9,800 0.10 ▲ 1.03 9,800 9,800 9,800 14,300 140,140,000
12/11/2015 9,700 -0.10 ▼ -1.02 9,800 9,800 9,700 30,300 293,910,000
11/11/2015 9,800 -0.10 ▼ -1.01 9,800 9,800 9,800 9,130 89,474,000
10/11/2015 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 11,000 108,900,000
09/11/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 31,000 306,900,000
06/11/2015 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 32,870 325,413,000
05/11/2015 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 11,530 114,147,000
04/11/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 449,250 4,447,575,000
03/11/2015 9,900 0.20 ▲ 2.06 9,800 9,900 9,800 4,110 40,689,000
02/11/2015 9,700 -0.10 ▼ -1.02 9,800 9,800 9,700 107,010 1,037,997,000
30/10/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 74,890 733,922,000
29/10/2015 9,800 0.10 ▲ 1.03 9,700 9,800 9,700 660,110 6,469,078,000
28/10/2015 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 14,700 142,590,000
27/10/2015 9,700 -0.10 ▼ -1.02 9,700 9,800 9,700 306,360 2,971,692,000
26/10/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 616,010 6,036,898,000
23/10/2015 9,800 0.10 ▲ 1.03 9,700 9,800 9,700 12,040 117,992,000
22/10/2015 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 16,570 160,729,000
21/10/2015 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 110,110 1,068,067,000
20/10/2015 9,600 -0.10 ▼ -1.03 9,700 9,700 9,600 153,510 1,473,696,000
19/10/2015 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 22,060 213,982,000
16/10/2015 9,600 0.10 ▲ 1.05 9,600 9,700 9,600 13,110 125,856,000
15/10/2015 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 11,510 109,345,000
14/10/2015 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 81,620 775,390,000
13/10/2015 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 342,730 3,290,208,000
12/10/2015 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 229,010 2,221,397,000
09/10/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10,400 99,840,000
08/10/2015 9,600 0.20 ▲ 2.13 9,400 9,600 9,400 11,520 110,592,000
07/10/2015 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 25,380 238,572,000
06/10/2015 9,400 0.10 ▲ 1.08 9,500 9,500 9,400 38,110 358,234,000
05/10/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 18,750 174,375,000
02/10/2015 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 12,500 116,250,000
01/10/2015 9,300 -0.20 ▼ -2.11 9,400 9,400 9,300 11,300 105,090,000
30/09/2015 9,500 0.30 ▲ 3.26 9,300 9,500 9,200 15,850 150,575,000
29/09/2015 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 111,710 1,027,732,000
28/09/2015 9,300 0.00 ■■ 0.00 9,400 9,400 9,300 212,410 1,975,413,000
25/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 40,000 372,000,000
24/09/2015 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 114,700 1,066,710,000
23/09/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 49,040 460,976,000
22/09/2015 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 144,050 1,354,070,000
21/09/2015 9,400 0.10 ▲ 1.08 9,300 9,400 9,200 182,120 1,711,928,000
18/09/2015 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 110,810 1,030,533,000
17/09/2015 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 67,540 621,368,000
16/09/2015 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 122,640 1,116,024,000
15/09/2015 9,100 -0.20 ▼ -2.15 9,100 9,100 9,100 13,480 122,668,000
14/09/2015 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 10,500 97,650,000
11/09/2015 9,200 -0.10 ▼ -1.08 9,300 9,300 9,200 49,260 453,192,000
10/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 71,900 668,670,000
09/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 22,270 207,111,000
08/09/2015 9,300 0.20 ▲ 2.20 9,100 9,300 9,100 117,100 1,089,030,000
07/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 79,750 725,725,000
04/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 22,100 201,110,000
03/09/2015 9,100 -0.20 ▼ -2.15 9,100 9,200 9,100 16,060 146,146,000
01/09/2015 9,300 -0.10 ▼ -1.06 9,300 9,400 9,300 27,030 251,379,000
31/08/2015 9,400 -0.50 ▼ -5.05 9,900 9,900 9,400 34,700 326,180,000
28/08/2015 9,900 0.60 ▲ 6.45 9,300 9,900 9,300 292,660 2,897,334,000
27/08/2015 9,300 0.20 ▲ 2.20 9,200 9,300 9,200 162,420 1,510,506,000
26/08/2015 9,100 0.20 ▲ 2.25 8,900 9,100 8,900 69,200 629,720,000
25/08/2015 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 134,980 1,201,322,000
24/08/2015 8,900 -0.40 ▼ -4.30 9,200 9,200 8,900 339,950 3,025,555,000
21/08/2015 9,300 -0.20 ▼ -2.11 9,500 9,500 9,200 502,950 4,677,435,000
20/08/2015 9,500 0.00 ■■ 0.00 9,500 9,700 9,500 235,020 2,232,690,000
19/08/2015 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 46,350 440,325,000
18/08/2015 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 334,910 3,215,136,000
17/08/2015 9,700 -0.20 ▼ -2.02 9,900 9,900 9,700 193,930 1,881,121,000
14/08/2015 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 17,690 175,131,000
13/08/2015 9,900 -0.20 ▼ -1.98 9,900 9,900 9,800 10,930 108,207,000
12/08/2015 10,100 0.00 ■■ 0.00 10,200 10,200 10,100 20,370 205,737,000
11/08/2015 10,100 -0.10 ▼ -0.98 10,100 10,200 10,100 1,110,210 11,213,121,000
10/08/2015 10,200 0.20 ▲ 2.00 9,900 10,200 9,900 10,030 102,306,000
07/08/2015 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 13,240 132,400,000
06/08/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 22,540 225,400,000
05/08/2015 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 31,500 315,000,000
04/08/2015 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 15,680 156,800,000
03/08/2015 10,100 -0.20 ▼ -1.94 10,000 10,100 10,000 14,740 148,874,000
31/07/2015 10,300 0.00 ■■ 0.00 10,200 10,300 10,200 424,180 4,369,054,000
30/07/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 12,900 132,870,000
29/07/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 13,610 140,183,000
28/07/2015 10,300 0.10 ▲ 0.98 10,400 10,400 10,300 176,880 1,821,864,000
27/07/2015 10,200 0.10 ▲ 0.99 10,200 10,300 10,200 183,200 1,868,640,000
24/07/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 20,450 206,545,000
23/07/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1,150 11,615,000
22/07/2015 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 54,230 547,723,000
21/07/2015 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 24,010 240,100,000
20/07/2015 10,000 -0.10 ▼ -0.99 10,100 10,100 10,000 110,670 1,106,700,000
17/07/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 12,000 121,200,000
16/07/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 71,220 719,322,000
15/07/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 317,810 3,209,881,000
14/07/2015 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 263,530 2,661,653,000
13/07/2015 10,000 -0.10 ▼ -0.99 10,100 10,100 10,000 18,630 186,300,000
10/07/2015 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 19,250 194,425,000
09/07/2015 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 316,510 3,165,100,000
08/07/2015 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 247,150 2,471,500,000
07/07/2015 10,000 -0.10 ▼ -0.99 10,100 10,100 10,000 59,800 598,000,000
06/07/2015 10,100 0.30 ▲ 3.06 9,800 10,100 9,800 198,890 2,008,789,000
03/07/2015 9,800 0.10 ▲ 1.03 9,900 9,900 9,800 30,200 295,960,000
02/07/2015 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 17,110 165,967,000
01/07/2015 9,600 -0.10 ▼ -1.03 9,600 9,700 9,600 19,500 187,200,000
30/06/2015 9,700 0.10 ▲ 1.04 9,600 9,700 9,500 8,610 83,517,000
29/06/2015 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 17,910 171,936,000
26/06/2015 9,500 0.10 ▲ 1.06 9,400 9,500 9,400 68,270 648,565,000
25/06/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 112,300 1,055,620,000
24/06/2015 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 15,010 141,094,000
23/06/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 27,500 258,500,000
22/06/2015 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 8,460 79,524,000
19/06/2015 9,300 0.10 ▲ 1.09 9,300 9,400 9,200 14,260 132,618,000
18/06/2015 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 12,700 116,840,000
17/06/2015 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 14,900 137,080,000
16/06/2015 9,300 0.00 ■■ 0.00 9,200 9,400 9,200 13,700 127,410,000
15/06/2015 9,300 0.10 ▲ 1.09 9,300 9,300 9,200 13,320 123,876,000
12/06/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 111,110 1,022,212,000
11/06/2015 9,200 0.20 ▲ 2.22 9,100 9,200 9,000 13,700 126,040,000
10/06/2015 9,000 -0.10 ▼ -1.10 9,100 9,200 9,000 13,530 121,770,000
09/06/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 15,300 139,230,000
08/06/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 12,300 111,930,000
05/06/2015 9,100 0.10 ▲ 1.11 9,100 9,100 9,000 15,180 138,138,000
04/06/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 12,460 112,140,000
03/06/2015 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 13,000 117,000,000
02/06/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 11,240 102,284,000
01/06/2015 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 13,250 120,575,000
29/05/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 5,520 50,232,000
28/05/2015 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 13,010 118,391,000
27/05/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 13,150 119,665,000
26/05/2015 9,100 0.10 ▲ 1.11 9,100 9,100 9,000 12,320 112,112,000
25/05/2015 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 13,730 123,570,000
22/05/2015 9,100 0.30 ▲ 3.41 8,900 9,100 8,900 10,450 95,095,000
21/05/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 11,100 97,680,000
20/05/2015 8,800 0.10 ▲ 1.15 8,600 8,800 8,600 11,310 99,528,000
19/05/2015 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 16,140 140,418,000
18/05/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 16,440 143,028,000
15/05/2015 8,700 -0.20 ▼ -2.25 8,800 8,900 8,700 25,520 222,024,000
14/05/2015 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 17,510 155,839,000
13/05/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 20,010 176,088,000
12/05/2015 8,800 -0.20 ▼ -2.22 8,900 9,000 8,800 81,030 713,064,000
11/05/2015 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 11,930 107,370,000
08/05/2015 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 17,500 155,750,000
07/05/2015 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 18,010 162,090,000
06/05/2015 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 19,950 177,555,000
05/05/2015 8,900 -0.10 ▼ -1.11 8,800 8,900 8,800 26,540 236,206,000
04/05/2015 9,000 -0.10 ▼ -1.10 9,100 9,100 8,900 25,790 232,110,000
27/04/2015 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 1,040 9,464,000
24/04/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1,010 9,191,000
23/04/2015 9,100 0.00 ■■ 0.00 9,300 9,300 9,100 3,020 27,482,000
22/04/2015 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 54,900 499,590,000
21/04/2015 9,100 -0.10 ▼ -1.09 9,100 9,200 9,100 33,830 307,853,000
20/04/2015 9,200 -0.10 ▼ -1.08 9,100 9,200 9,100 15,150 139,380,000
17/04/2015 9,300 0.10 ▲ 1.09 9,200 9,300 9,200 11,170 103,881,000
16/04/2015 9,200 0.10 ▲ 1.10 9,100 9,200 9,100 41,570 382,444,000
15/04/2015 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 23,010 209,391,000
14/04/2015 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 57,870 520,830,000
13/04/2015 9,000 -0.10 ▼ -1.10 9,000 9,100 8,900 38,160 343,440,000
10/04/2015 9,100 0.10 ▲ 1.11 9,000 9,100 8,900 39,700 361,270,000
09/04/2015 9,000 0.10 ▲ 1.12 8,900 9,000 8,800 9,110 81,990,000
08/04/2015 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 8,090 72,001,000
07/04/2015 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 21,420 192,780,000
06/04/2015 8,900 -0.10 ▼ -1.11 9,000 9,000 8,900 51,600 459,240,000
03/04/2015 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 40,320 362,880,000
02/04/2015 9,000 0.10 ▲ 1.12 8,900 9,000 8,700 150,850 1,357,650,000
01/04/2015 8,900 -0.30 ▼ -3.26 9,100 9,100 8,900 3,320 29,548,000
31/03/2015 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 3,150 28,980,000
30/03/2015 9,000 -0.30 ▼ -3.23 9,300 9,300 9,000 6,590 59,310,000
27/03/2015 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 10,000 93,000,000
26/03/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 300 2,760,000
25/03/2015 9,200 -0.10 ▼ -1.08 9,300 9,300 9,200 1,470 13,524,000
24/03/2015 9,300 -0.10 ▼ -1.06 9,300 9,300 9,300 42,800 398,040,000
23/03/2015 9,400 0.10 ▲ 1.08 9,500 9,500 9,400 37,250 350,150,000
20/03/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 48,140 447,702,000
19/03/2015 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 51,000 474,300,000
18/03/2015 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 50,200 471,880,000
17/03/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 49,000 460,600,000
16/03/2015 9,400 -0.10 ▼ -1.05 9,400 9,500 9,400 49,600 466,240,000
13/03/2015 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 50,100 475,950,000
12/03/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 13,310 126,445,000
11/03/2015 9,500 -0.10 ▼ -1.04 9,500 9,500 9,500 2,040 19,380,000
10/03/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 100 960,000
09/03/2015 9,600 -0.10 ▼ -1.03 9,600 9,600 9,500 68,860 661,056,000
06/03/2015 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 45,300 439,410,000
05/03/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 45,210 434,016,000
04/03/2015 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 47,250 453,600,000
03/03/2015 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 42,030 403,488,000
02/03/2015 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 50,610 480,795,000
27/02/2015 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 63,170 600,115,000
26/02/2015 9,500 -0.10 ▼ -1.04 9,500 9,500 9,500 41,640 395,580,000
25/02/2015 9,600 0.10 ▲ 1.05 9,600 9,600 9,500 8,070 77,472,000
24/02/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 16,830 159,885,000
13/02/2015 9,500 0.10 ▲ 1.06 9,500 9,500 9,500 40 380,000
12/02/2015 9,400 0.10 ▲ 1.08 9,400 9,400 9,400 630 5,922,000
11/02/2015 9,300 0.10 ▲ 1.09 9,200 9,300 9,200 104,000 967,200,000
10/02/2015 9,200 -0.10 ▼ -1.08 9,300 9,300 9,100 109,710 1,009,332,000
09/02/2015 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 40,380 375,534,000
06/02/2015 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 80,960 744,832,000
05/02/2015 9,200 -0.10 ▼ -1.08 9,300 9,300 9,200 4,180 38,456,000
04/02/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,700 15,810,000
03/02/2015 9,300 0.00 ■■ 0.00 9,400 9,400 9,300 2,020 18,786,000
02/02/2015 9,300 -0.20 ▼ -2.11 9,400 9,400 9,300 24,800 230,640,000
30/01/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 50,800 482,600,000
29/01/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 53,620 509,390,000
28/01/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 80,060 760,570,000
27/01/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 86,620 822,890,000
26/01/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 68,010 646,095,000
23/01/2015 9,500 0.10 ▲ 1.06 9,500 9,500 9,400 111,380 1,058,110,000
22/01/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 55,350 520,290,000
21/01/2015 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 59,010 554,694,000
20/01/2015 9,400 -0.10 ▼ -1.05 9,400 9,500 9,400 69,150 650,010,000
19/01/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 86,310 819,945,000
16/01/2015 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 56,290 534,755,000
15/01/2015 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 58,000 551,000,000
14/01/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 48,280 463,488,000
13/01/2015 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 60,830 583,968,000
12/01/2015 9,600 0.10 ▲ 1.05 9,500 9,700 9,500 84,430 810,528,000
09/01/2015 9,500 0.20 ▲ 2.15 9,300 9,500 9,300 49,670 471,865,000
08/01/2015 9,300 -0.10 ▼ -1.06 9,500 9,500 9,300 25,600 238,080,000
07/01/2015 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 15,940 149,836,000
06/01/2015 9,400 0.00 ■■ 0.00 9,300 9,400 9,200 19,840 186,496,000
05/01/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 17,810 167,414,000
31/12/2014 9,400 0.10 ▲ 1.08 9,300 9,400 9,100 4,090 38,446,000
30/12/2014 9,300 0.10 ▲ 1.09 9,000 9,300 9,000 10,330 96,069,000
29/12/2014 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 19,580 180,136,000
26/12/2014 9,200 0.10 ▲ 1.10 9,100 9,200 9,100 1,160 10,672,000
25/12/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 63,100 574,210,000
24/12/2014 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 48,660 442,806,000
23/12/2014 9,100 -0.10 ▼ -1.09 9,100 9,200 9,000 115,910 1,054,781,000
22/12/2014 9,200 0.20 ▲ 2.22 9,000 9,200 8,900 38,550 354,660,000
19/12/2014 9,000 0.00 ■■ 0.00 9,400 9,400 9,000 11,400 102,600,000
18/12/2014 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 28,110 252,990,000
17/12/2014 8,900 -0.40 ▼ -4.30 9,300 9,300 8,900 63,460 564,794,000
16/12/2014 9,300 -0.20 ▼ -2.11 9,400 9,400 9,200 105,310 979,383,000
15/12/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 48,470 460,465,000
12/12/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 5,890 55,955,000
11/12/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 95,100 903,450,000
10/12/2014 9,500 0.10 ▲ 1.06 9,300 9,500 9,300 80,100 760,950,000
09/12/2014 9,400 -0.20 ▼ -2.08 9,600 9,600 9,400 10,550 99,170,000
08/12/2014 9,600 -0.10 ▼ -1.03 9,500 9,700 9,500 2,960 28,416,000
05/12/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 44,640 433,008,000
04/12/2014 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 1,910 18,527,000
03/12/2014 9,600 0.10 ▲ 1.05 9,600 9,600 9,500 10,360 99,456,000
02/12/2014 9,500 -0.20 ▼ -2.06 9,600 9,600 9,500 1,250 11,875,000
01/12/2014 9,700 0.20 ▲ 2.11 9,500 9,700 9,500 50 485,000
28/11/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,310 12,445,000
27/11/2014 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 6,630 62,985,000
26/11/2014 9,500 -0.20 ▼ -2.06 9,700 9,700 9,500 3,570 33,915,000
25/11/2014 9,700 0.20 ▲ 2.11 9,600 9,700 9,500 3,710 35,987,000
24/11/2014 9,500 -0.10 ▼ -1.04 9,700 9,700 9,500 29,080 276,260,000
21/11/2014 9,600 -0.30 ▼ -3.03 9,900 10,000 9,600 492,110 4,724,256,000
20/11/2014 9,900 0.10 ▲ 1.02 9,800 9,900 9,800 403,040 3,990,096,000
19/11/2014 9,800 -0.10 ▼ -1.01 9,900 10,000 9,800 411,290 4,030,642,000
18/11/2014 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 410,440 4,063,356,000
17/11/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 6,620 65,538,000
14/11/2014 9,900 -0.10 ▼ -1.00 9,900 10,000 9,900 7,380 73,062,000
13/11/2014 10,000 0.10 ▲ 1.01 9,900 10,100 9,900 102,980 1,029,800,000
12/11/2014 9,900 -0.10 ▼ -1.00 10,000 10,100 9,900 140,830 1,394,217,000
11/11/2014 10,000 0.10 ▲ 1.01 9,900 10,000 9,900 42,460 424,600,000
10/11/2014 9,900 0.10 ▲ 1.02 9,900 10,000 9,900 877,300 8,685,270,000
07/11/2014 9,800 -0.20 ▼ -2.00 9,800 10,000 9,800 20,830 204,134,000
06/11/2014 10,000 0.00 ■■ 0.00 9,900 10,000 9,800 528,800 5,288,000,000
05/11/2014 10,000 -0.10 ▼ -0.99 10,000 10,100 9,900 565,510 5,655,100,000
04/11/2014 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 528,730 5,340,173,000
03/11/2014 10,100 0.20 ▲ 2.02 9,800 10,100 9,800 571,720 5,774,372,000
31/10/2014 9,900 0.20 ▲ 2.06 9,700 9,900 9,600 523,960 5,187,204,000
30/10/2014 9,700 -0.10 ▼ -1.02 9,700 9,800 9,600 13,410 130,077,000
29/10/2014 9,800 0.30 ▲ 3.16 9,400 9,800 9,400 4,780 46,844,000
28/10/2014 9,500 -0.10 ▼ -1.04 9,500 9,600 9,500 13,240 125,780,000
27/10/2014 9,600 -0.10 ▼ -1.03 9,700 9,700 9,600 47,190 453,024,000
24/10/2014 9,700 -0.10 ▼ -1.02 9,700 9,700 9,700 9,390 91,083,000
23/10/2014 9,800 0.00 ■■ 0.00 9,700 9,800 9,700 137,180 1,344,364,000
22/10/2014 9,800 -0.10 ▼ -1.01 9,900 9,900 9,800 10,540 103,292,000
21/10/2014 9,900 0.10 ▲ 1.02 9,800 9,900 9,700 33,620 332,838,000
20/10/2014 9,800 0.10 ▲ 1.03 9,900 9,900 9,800 40,970 401,506,000
17/10/2014 9,700 0.10 ▲ 1.04 9,700 9,800 9,600 44,150 428,255,000
16/10/2014 9,600 -0.30 ▼ -3.03 9,900 9,900 9,600 152,580 1,464,768,000
15/10/2014 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 63,710 630,729,000
14/10/2014 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 6,550 64,845,000
13/10/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 104,260 1,032,174,000
10/10/2014 9,900 -0.30 ▼ -2.94 10,100 10,100 9,900 224,720 2,224,728,000
09/10/2014 10,200 -0.10 ▼ -0.97 10,200 10,400 10,100 286,330 2,920,566,000
08/10/2014 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 259,580 2,673,674,000
07/10/2014 10,300 -0.10 ▼ -0.96 10,600 10,600 10,300 252,160 2,597,248,000
06/10/2014 10,400 0.00 ■■ 0.00 12,200 12,200 10,400 1,075,170 11,181,768,000
01/01/1970 22,500 0.00 ■■ 0.00 22,500 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp