Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Khoáng sản FECON
Fecon Mining Joint Stock Company
Mã CK:      FCM      3.18      ▲ +0.01 (+0.31%)      (cập nhật 07:15 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://www.feconmining.com.vn
FCM » 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 3,180 0.01 ▲ 0.31 3,170 3,200 3,160 1,390 4,420,200
21/11/2024 3,170 0.07 ▲ 2.21 3,100 3,200 3,080 4,390 13,916,300
20/11/2024 3,100 0.08 ▲ 2.58 3,020 3,150 2,950 2,580 7,998,000
19/11/2024 3,020 -0.07 ▼ -2.32 3,090 3,130 3,010 3,120 9,422,400
18/11/2024 3,090 -0.05 ▼ -1.62 3,140 3,150 3,090 940 2,904,600
15/11/2024 3,140 -0.11 ▼ -3.50 3,250 3,290 3,120 5,390 16,924,600
14/11/2024 3,250 0.04 ▲ 1.23 3,210 3,260 3,160 3,070 9,977,500
13/11/2024 3,210 -0.02 ▼ -0.62 3,230 3,230 3,200 1,020 3,274,200
12/11/2024 3,230 0.00 ■■ 0.00 3,230 3,250 3,200 3,070 9,916,100
11/11/2024 3,230 -0.10 ▼ -3.10 3,330 3,320 3,200 1,960 6,330,800
08/11/2024 3,330 0.05 ▲ 1.50 3,280 3,330 3,220 2,850 9,490,500
07/11/2024 3,280 0.00 ■■ 0.00 3,280 3,340 3,090 6,610 21,680,800
06/11/2024 3,280 0.00 ■■ 0.00 3,280 3,310 3,160 1,460 4,788,800
05/11/2024 3,280 0.01 ▲ 0.30 3,270 3,290 3,130 2,720 8,921,600
04/11/2024 3,270 -0.02 ▼ -0.61 3,290 3,390 3,100 1,920 6,278,400
01/11/2024 3,290 -0.05 ▼ -1.52 3,340 3,330 3,260 1,640 5,395,600
31/10/2024 3,340 -0.01 ▼ -0.30 3,350 3,370 3,310 720 2,404,800
30/10/2024 3,350 0.00 ■■ 0.00 3,350 3,410 3,350 2,720 9,112,000
29/10/2024 3,350 -0.01 ▼ -0.30 3,360 3,380 3,340 1,860 6,231,000
28/10/2024 3,360 0.00 ■■ 0.00 3,360 3,380 3,350 460 1,545,600
25/10/2024 3,360 0.00 ■■ 0.00 3,360 3,380 3,350 860 2,889,600
24/10/2024 3,360 -0.03 ▼ -0.89 3,390 3,400 3,360 860 2,889,600
23/10/2024 3,390 0.01 ▲ 0.29 3,380 3,390 3,320 2,120 7,186,800
22/10/2024 3,380 0.06 ▲ 1.78 3,320 3,450 3,380 5,830 19,705,400
21/10/2024 3,320 0.02 ▲ 0.60 3,300 3,460 3,300 680 2,257,600
18/10/2024 3,300 0.00 ■■ 0.00 3,300 3,320 3,290 2,440 8,052,000
17/10/2024 3,300 0.00 ■■ 0.00 3,300 3,370 3,290 2,570 8,481,000
16/10/2024 3,300 0.00 ■■ 0.00 3,300 3,310 3,290 3,350 11,055,000
15/10/2024 3,300 0.01 ▲ 0.30 3,290 3,310 3,280 2,070 6,831,000
14/10/2024 3,290 0.00 ■■ 0.00 3,290 3,300 3,290 1,140 3,750,600
11/10/2024 3,290 0.02 ▲ 0.61 3,270 3,290 3,140 1,550 5,099,500
10/10/2024 3,270 -0.02 ▼ -0.61 3,290 3,300 3,270 410 1,340,700
09/10/2024 3,290 0.00 ■■ 0.00 3,290 3,290 3,250 400 1,316,000
08/10/2024 3,290 -0.01 ▼ -0.30 3,300 3,310 3,290 3,360 11,054,400
07/10/2024 3,300 -0.01 ▼ -0.30 3,310 3,320 3,290 2,470 8,151,000
04/10/2024 3,310 0.03 ▲ 0.91 3,280 3,320 3,280 3,660 12,114,600
03/10/2024 3,280 -0.02 ▼ -0.61 3,300 3,400 3,280 1,610 5,280,800
02/10/2024 3,300 -0.01 ▼ -0.30 3,310 3,310 3,300 770 2,541,000
01/10/2024 3,310 0.02 ▲ 0.60 3,290 3,320 3,160 6,640 21,978,400
30/09/2024 3,290 0.01 ▲ 0.30 3,280 3,300 3,280 2,810 9,244,900
27/09/2024 3,280 0.00 ■■ 0.00 3,280 3,290 3,270 12,570 41,229,600
26/09/2024 3,280 -0.05 ▼ -1.52 3,330 3,330 3,200 4,600 15,088,000
25/09/2024 3,330 0.03 ▲ 0.90 3,300 3,330 3,300 3,670 12,221,100
24/09/2024 3,300 0.02 ▲ 0.61 3,280 3,310 3,290 2,680 8,844,000
23/09/2024 3,280 -0.04 ▼ -1.22 3,320 3,320 3,280 4,950 16,236,000
20/09/2024 3,320 -0.05 ▼ -1.51 3,370 3,370 3,310 920 3,054,400
19/09/2024 3,370 0.05 ▲ 1.48 3,320 3,370 3,310 5,070 17,085,900
18/09/2024 3,320 -0.07 ▼ -2.11 3,390 3,380 3,300 500 1,660,000
17/09/2024 3,390 0.08 ▲ 2.36 3,310 3,390 3,300 890 3,017,100
16/09/2024 3,310 0.01 ▲ 0.30 3,300 3,350 3,300 1,480 4,898,800
13/09/2024 3,300 -0.02 ▼ -0.61 3,320 3,310 3,290 2,460 8,118,000
12/09/2024 3,320 0.01 ▲ 0.30 3,310 3,340 3,320 540 1,792,800
11/09/2024 3,310 -0.01 ▼ -0.30 3,320 3,330 3,310 430 1,423,300
10/09/2024 3,320 0.05 ▲ 1.51 3,270 3,490 3,290 2,590 8,598,800
09/09/2024 3,270 -0.02 ▼ -0.61 3,290 3,330 3,270 1,110 3,629,700
06/09/2024 3,290 -0.01 ▼ -0.30 3,300 3,310 3,290 980 3,224,200
05/09/2024 3,300 -0.01 ▼ -0.30 3,310 3,320 3,290 1,090 3,597,000
04/09/2024 3,310 0.00 ■■ 0.00 3,310 3,320 3,210 2,920 9,665,200
30/08/2024 3,310 0.03 ▲ 0.91 3,280 3,310 3,280 1,740 5,759,400
29/08/2024 3,280 -0.02 ▼ -0.61 3,300 3,350 3,270 4,680 15,350,400
28/08/2024 3,300 0.04 ▲ 1.21 3,260 3,310 3,270 2,140 7,062,000
27/08/2024 3,260 -0.07 ▼ -2.15 3,330 3,310 3,220 4,290 13,985,400
26/08/2024 3,330 0.04 ▲ 1.20 3,290 3,340 3,290 1,580 5,261,400
23/08/2024 3,290 -0.07 ▼ -2.13 3,360 3,370 3,290 2,110 6,941,900
22/08/2024 3,360 -0.01 ▼ -0.30 3,370 3,430 3,250 2,810 9,441,600
21/08/2024 3,370 -0.03 ▼ -0.89 3,400 3,400 3,320 570 1,920,900
20/08/2024 3,400 0.00 ■■ 0.00 3,400 3,410 3,340 4,390 14,926,000
19/08/2024 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 590 2,006,000
16/08/2024 3,400 0.10 ▲ 2.94 3,300 3,430 3,270 2,890 9,826,000
15/08/2024 3,300 0.01 ▲ 0.30 3,290 3,300 3,280 910 3,003,000
14/08/2024 3,290 0.00 ■■ 0.00 3,290 3,290 3,280 1,590 5,231,100
13/08/2024 3,290 -0.09 ▼ -2.74 3,380 3,360 3,280 810 2,664,900
12/08/2024 3,380 0.00 ■■ 0.00 3,380 3,380 3,360 2,080 7,030,400
09/08/2024 3,380 0.12 ▲ 3.55 3,260 3,380 3,210 4,960 16,764,800
08/08/2024 3,260 -0.01 ▼ -0.31 3,270 3,270 3,160 4,360 14,213,600
07/08/2024 3,270 -0.02 ▼ -0.61 3,290 3,370 3,210 2,420 7,913,400
06/08/2024 3,290 0.06 ▲ 1.82 3,230 3,390 3,130 7,280 23,951,200
05/08/2024 3,230 -0.23 ▼ -7.12 3,460 3,490 3,230 3,410 11,014,300
02/08/2024 3,460 -0.14 ▼ -4.05 3,600 3,600 3,400 6,660 23,043,600
01/08/2024 3,600 -0.10 ▼ -2.78 3,700 3,650 3,550 9,910 35,676,000
31/07/2024 3,700 0.00 ■■ 0.00 3,700 3,700 3,670 3,280 12,136,000
30/07/2024 3,700 -0.05 ▼ -1.35 3,750 3,780 3,700 2,360 8,732,000
29/07/2024 3,750 0.00 ■■ 0.00 3,750 3,770 3,720 3,150 11,812,500
26/07/2024 3,750 0.07 ▲ 1.87 3,680 3,750 3,630 5,610 21,037,500
25/07/2024 3,680 -0.02 ▼ -0.54 3,700 3,800 3,660 4,580 16,854,400
24/07/2024 3,700 0.00 ■■ 0.00 3,700 3,830 3,700 2,100 7,770,000
23/07/2024 3,700 -0.09 ▼ -2.43 3,790 3,850 3,570 2,700 9,990,000
22/07/2024 3,790 -0.07 ▼ -1.85 3,860 3,890 3,740 3,470 13,151,300
19/07/2024 3,860 -0.07 ▼ -1.81 3,930 3,950 3,860 3,020 11,657,200
18/07/2024 3,930 0.10 ▲ 2.54 3,830 3,990 3,730 8,050 31,636,500
17/07/2024 3,830 -0.17 ▼ -4.44 4,000 4,010 3,830 8,840 33,857,200
16/07/2024 4,000 0.00 ■■ 0.00 4,000 4,050 3,980 8,360 33,440,000
15/07/2024 4,000 0.00 ■■ 0.00 4,000 4,050 3,960 1,340 5,360,000
12/07/2024 4,000 -0.04 ▼ -1.00 4,040 4,040 4,000 790 3,160,000
11/07/2024 4,040 -0.01 ▼ -0.25 4,050 4,040 4,010 3,300 13,332,000
10/07/2024 4,050 -0.01 ▼ -0.25 4,060 4,090 4,010 1,180 4,779,000
09/07/2024 4,060 0.00 ■■ 0.00 4,060 4,070 4,000 4,230 17,173,800
08/07/2024 4,060 0.06 ▲ 1.48 4,000 4,070 4,000 1,620 6,577,200
05/07/2024 4,000 -0.05 ▼ -1.25 4,050 4,070 4,000 3,220 12,880,000
04/07/2024 4,050 0.00 ■■ 0.00 4,050 4,100 4,030 4,590 18,589,500
03/07/2024 4,050 -0.05 ▼ -1.23 4,100 4,100 4,020 1,370 5,548,500
02/07/2024 4,100 0.09 ▲ 2.20 4,010 4,100 4,100 30 123,000
01/07/2024 4,010 0.01 ▲ 0.25 4,000 4,040 4,010 2,090 8,380,900
28/06/2024 4,000 -0.07 ▼ -1.75 4,070 4,070 4,000 3,530 14,120,000
27/06/2024 4,070 0.00 ■■ 0.00 4,070 4,100 4,070 890 3,622,300
26/06/2024 4,070 0.00 ■■ 0.00 4,070 4,090 4,070 650 2,645,500
25/06/2024 4,070 -0.01 ▼ -0.25 4,080 4,080 3,980 5,590 22,751,300
24/06/2024 4,080 -0.02 ▼ -0.49 4,100 4,140 4,080 6,260 25,540,800
21/06/2024 4,100 0.02 ▲ 0.49 4,080 4,160 4,080 4,350 17,835,000
20/06/2024 4,080 -0.02 ▼ -0.49 4,100 4,110 4,070 3,580 14,606,400
19/06/2024 4,100 -0.02 ▼ -0.49 4,120 4,120 4,080 3,420 14,022,000
18/06/2024 4,120 0.06 ▲ 1.46 4,060 4,130 4,060 3,760 15,491,200
17/06/2024 4,060 -0.06 ▼ -1.48 4,120 4,270 4,060 3,780 15,346,800
14/06/2024 4,120 -0.03 ▼ -0.73 4,150 4,200 4,120 2,540 10,464,800
13/06/2024 4,150 -0.10 ▼ -2.41 4,250 4,270 4,140 4,570 18,965,500
12/06/2024 4,250 0.12 ▲ 2.82 4,130 4,270 4,120 3,510 14,917,500
11/06/2024 4,130 -0.11 ▼ -2.66 4,240 4,300 4,130 9,750 40,267,500
10/06/2024 4,240 -0.11 ▼ -2.59 4,350 4,400 4,230 5,540 23,489,600
07/06/2024 4,350 0.23 ▲ 5.29 4,120 4,400 4,110 32,210 140,113,500
06/06/2024 4,120 0.00 ■■ 0.00 4,120 4,120 4,080 3,650 15,038,000
05/06/2024 4,120 0.00 ■■ 0.00 4,120 4,150 4,100 5,270 21,712,400
04/06/2024 4,120 0.02 ▲ 0.49 4,100 4,140 4,080 13,240 54,548,800
03/06/2024 4,100 0.03 ▲ 0.73 4,070 4,100 4,070 7,500 30,750,000
31/05/2024 4,070 0.00 ■■ 0.00 4,070 4,070 4,050 2,950 12,006,500
30/05/2024 4,070 0.00 ■■ 0.00 4,070 4,090 4,050 6,740 27,431,800
29/05/2024 4,070 -0.02 ▼ -0.49 4,090 4,100 4,040 7,650 31,135,500
28/05/2024 4,090 0.00 ■■ 0.00 4,090 4,100 4,040 4,100 16,769,000
27/05/2024 4,090 0.01 ▲ 0.24 4,080 4,150 4,040 6,520 26,666,800
24/05/2024 4,080 -0.05 ▼ -1.23 4,130 4,170 4,070 6,370 25,989,600
23/05/2024 4,130 -0.07 ▼ -1.69 4,200 4,200 4,130 5,750 23,747,500
22/05/2024 4,200 0.10 ▲ 2.38 4,100 4,210 4,080 16,350 68,670,000
21/05/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,070 7,710 31,611,000
20/05/2024 4,100 0.00 ■■ 0.00 4,100 4,130 4,060 7,810 32,021,000
17/05/2024 4,100 0.01 ▲ 0.24 4,090 4,110 4,060 5,150 21,115,000
16/05/2024 4,090 -0.01 ▼ -0.24 4,100 4,140 4,070 14,850 60,736,500
15/05/2024 4,100 -0.01 ▼ -0.24 4,110 4,150 4,100 2,980 12,218,000
14/05/2024 4,110 -0.02 ▼ -0.49 4,130 4,140 4,070 6,460 26,550,600
13/05/2024 4,130 0.00 ■■ 0.00 4,130 4,200 4,050 16,980 70,127,400
10/05/2024 4,130 0.03 ▲ 0.73 4,100 4,140 4,040 2,540,000 10,490,200,000
09/05/2024 4,100 -0.04 ▼ -0.98 4,140 4,140 4,070 2,170 8,897,000
08/05/2024 4,140 0.00 ■■ 0.00 4,140 4,140 4,070 2,410 9,977,400
02/05/2024 4,060 0.06 ▲ 1.48 4,000 4,060 3,900 2,960 12,017,600
26/04/2024 4,000 -0.05 ▼ -1.25 4,050 4,080 3,770 4,550 18,200,000
25/04/2024 4,050 -0.09 ▼ -2.22 4,140 4,140 3,900 3,180 12,879,000
24/04/2024 4,140 0.05 ▲ 1.21 4,090 4,140 3,960 3,330 13,786,200
23/04/2024 4,090 0.08 ▲ 1.96 4,010 4,100 3,930 2,610 10,674,900
22/04/2024 4,010 0.11 ▲ 2.74 3,900 4,170 3,900 5,690 22,816,900
19/04/2024 3,900 -0.21 ▼ -5.38 4,110 4,090 3,850 9,580 37,362,000
17/04/2024 4,110 0.00 ■■ 0.00 4,110 4,200 4,100 2,900 11,919,000
16/04/2024 4,110 -0.25 ▼ -6.08 4,360 4,350 4,060 12,020 49,402,200
15/04/2024 4,360 -0.08 ▼ -1.83 4,440 4,440 4,360 2,760 12,033,600
12/04/2024 4,440 0.04 ▲ 0.90 4,400 4,440 4,380 2,170 9,634,800
11/04/2024 4,400 -0.02 ▼ -0.45 4,420 4,470 4,380 5,280 23,232,000
10/04/2024 4,420 -0.05 ▼ -1.13 4,470 4,480 4,420 5,160 22,807,200
09/04/2024 4,470 0.00 ■■ 0.00 4,470 4,500 4,450 3,640 16,270,800
08/04/2024 4,470 -0.03 ▼ -0.67 4,500 4,500 4,470 1,610 7,196,700
05/04/2024 4,520 0.04 ▲ 0.88 4,480 4,520 4,460 1,630 7,367,600
04/04/2024 4,480 -0.05 ▼ -1.12 4,530 4,500 4,460 2,900 12,992,000
03/04/2024 4,530 -0.01 ▼ -0.22 4,540 4,540 4,480 5,800 26,274,000
02/04/2024 4,540 0.01 ▲ 0.22 4,530 4,560 4,500 2,870 13,029,800
01/04/2024 4,530 0.05 ▲ 1.10 4,480 4,620 4,460 6,220 28,176,600
29/03/2024 4,480 -0.06 ▼ -1.34 4,540 4,560 4,480 10,140 45,427,200
28/03/2024 4,540 -0.02 ▼ -0.44 4,560 4,570 4,500 6,960 31,598,400
27/03/2024 4,560 0.01 ▲ 0.22 4,550 4,600 4,500 4,090 18,650,400
26/03/2024 4,550 -0.01 ▼ -0.22 4,560 4,560 4,490 3,160 14,378,000
25/03/2024 4,560 0.00 ■■ 0.00 4,560 4,600 4,500 5,400 24,624,000
22/03/2024 4,560 -0.01 ▼ -0.22 4,570 4,580 4,510 6,010 27,405,600
21/03/2024 4,570 0.02 ▲ 0.44 4,550 4,570 4,540 4,870 22,255,900
20/03/2024 4,550 0.01 ▲ 0.22 4,540 4,550 4,480 5,770 26,253,500
19/03/2024 4,540 0.00 ■■ 0.00 4,540 4,580 4,490 10,560 47,942,400
18/03/2024 4,540 0.00 ■■ 0.00 4,540 4,600 4,460 13,380 60,745,200
15/03/2024 4,540 0.01 ▲ 0.22 4,530 4,540 4,500 6,160 27,966,400
14/03/2024 4,530 0.01 ▲ 0.22 4,520 4,530 4,440 12,340 55,900,200
13/03/2024 4,520 0.10 ▲ 2.21 4,420 4,520 4,400 12,890 58,262,800
12/03/2024 4,420 -0.06 ▼ -1.36 4,480 4,490 4,420 7,970 35,227,400
11/03/2024 4,480 -0.05 ▼ -1.12 4,530 4,580 4,460 8,130 36,422,400
08/03/2024 4,530 -0.12 ▼ -2.65 4,650 4,650 4,500 27,770 125,798,100
07/03/2024 4,650 0.26 ▲ 5.59 4,390 4,650 4,500 15,770 73,330,500
06/03/2024 4,620 -0.11 ▼ -2.38 4,730 4,740 4,610 3,930 18,156,600
05/03/2024 4,730 -0.01 ▼ -0.21 4,740 4,770 4,630 13,380 63,287,400
04/03/2024 4,740 0.14 ▲ 2.95 4,600 4,740 4,550 31,010 146,987,400
01/03/2024 4,600 0.00 ■■ 0.00 4,600 4,620 4,560 11,320 52,072,000
29/02/2024 4,600 -0.05 ▼ -1.09 4,650 4,660 4,600 9,040 41,584,000
28/02/2024 4,650 0.14 ▲ 3.01 4,510 4,650 4,500 23,410 108,856,500
27/02/2024 4,510 0.00 ■■ 0.00 4,510 4,520 4,490 9,380 42,303,800
26/02/2024 4,510 0.00 ■■ 0.00 4,510 4,520 4,450 9,210 41,537,100
23/02/2024 4,510 0.00 ■■ 0.00 4,510 4,530 4,400 11,180 50,421,800
22/02/2024 4,510 -0.02 ▼ -0.44 4,530 4,600 4,510 13,040 58,810,400
21/02/2024 4,530 0.06 ▲ 1.32 4,470 4,530 4,470 6,370 28,856,100
20/02/2024 4,470 -0.03 ▼ -0.67 4,500 4,540 4,470 17,050 76,213,500
19/02/2024 4,500 0.00 ■■ 0.00 4,500 4,500 4,450 9,790 44,055,000
16/02/2024 4,500 0.00 ■■ 0.00 4,500 4,530 4,460 6,700 30,150,000
15/02/2024 4,500 0.05 ▲ 1.11 4,450 4,500 4,430 8,490 38,205,000
07/02/2024 4,450 0.06 ▲ 1.35 4,390 4,460 4,380 9,170 40,806,500
06/02/2024 4,390 -0.01 ▼ -0.23 4,400 4,430 4,390 2,790 12,248,100
05/02/2024 4,400 0.00 ■■ 0.00 4,400 4,490 4,370 5,670 24,948,000
02/02/2024 4,400 -0.05 ▼ -1.14 4,450 4,470 4,400 3,820 16,808,000
01/02/2024 4,450 0.00 ■■ 0.00 4,450 4,460 4,370 5,910 26,299,500
31/01/2024 4,450 -0.02 ▼ -0.45 4,470 4,520 4,420 11,160 49,662,000
30/01/2024 4,470 -0.03 ▼ -0.67 4,500 4,500 4,400 5,360 23,959,200
29/01/2024 4,500 0.00 ■■ 0.00 4,500 4,520 4,330 4,990 22,455,000
19/01/2024 4,500 0.01 ▲ 0.22 4,490 4,560 4,480 11,070 49,815,000
18/01/2024 4,490 -0.01 ▼ -0.22 4,500 4,560 4,490 3,840 17,241,600
17/01/2024 4,500 0.00 ■■ 0.00 4,500 4,580 4,480 8,170 36,765,000
16/01/2024 4,500 -0.04 ▼ -0.89 4,540 4,570 4,450 6,670 30,015,000
15/01/2024 4,540 -0.01 ▼ -0.22 4,550 4,600 4,500 2,360 10,714,400
12/01/2024 4,550 -0.15 ▼ -3.30 4,700 4,710 4,520 9,640 43,862,000
11/01/2024 4,700 0.00 ■■ 0.00 4,700 4,740 4,650 5,100 23,970,000
10/01/2024 4,700 -0.03 ▼ -0.64 4,730 4,770 4,700 6,840 32,148,000
09/01/2024 4,730 -0.04 ▼ -0.85 4,770 4,770 4,720 1,140 5,392,200
08/01/2024 4,770 0.01 ▲ 0.21 4,760 4,800 4,700 6,200 29,574,000
05/01/2024 4,760 -0.01 ▼ -0.21 4,770 4,810 4,740 3,710 17,659,600
04/01/2024 4,770 -0.04 ▼ -0.84 4,810 4,810 4,750 6,420 30,623,400
03/01/2024 4,810 0.03 ▲ 0.62 4,780 4,810 4,750 6,220 29,918,200
02/01/2024 4,780 0.04 ▲ 0.84 4,740 4,810 4,730 6,590 31,500,200
29/12/2023 4,740 0.04 ▲ 0.84 4,700 4,780 4,690 5,580 26,449,200
28/12/2023 4,700 0.00 ■■ 0.00 4,700 4,730 4,680 11,850 55,695,000
27/12/2023 4,700 0.00 ■■ 0.00 4,700 4,770 4,680 18,050 84,835,000
26/12/2023 4,700 -0.05 ▼ -1.06 4,750 4,790 4,700 3,160 14,852,000
25/12/2023 4,750 0.07 ▲ 1.47 4,680 4,800 4,680 6,720 31,920,000
22/12/2023 4,680 -0.02 ▼ -0.43 4,700 4,770 4,650 7,150 33,462,000
21/12/2023 4,700 -0.01 ▼ -0.21 4,710 4,810 4,700 2,770 13,019,000
20/12/2023 4,710 -0.06 ▼ -1.27 4,770 4,790 4,710 4,450 20,959,500
19/12/2023 4,770 0.00 ■■ 0.00 4,770 4,800 4,700 4,570 21,798,900
18/12/2023 4,770 -0.08 ▼ -1.68 4,850 4,900 4,770 5,130 24,470,100
15/12/2023 4,850 -0.09 ▼ -1.86 4,940 4,900 4,700 13,460 65,281,000
14/12/2023 4,940 0.09 ▲ 1.82 4,850 5,010 4,870 12,410 61,305,400
13/12/2023 4,880 0.03 ▲ 0.61 4,850 0 0 9,660 47,140,800
12/12/2023 4,850 -0.01 ▼ -0.21 4,860 4,900 4,840 4,130 20,030,500
11/12/2023 4,860 0.00 ■■ 0.00 4,860 4,950 4,860 4,360 21,189,600
08/12/2023 4,860 0.06 ▲ 1.23 4,800 4,980 4,800 19,910 96,762,600
07/12/2023 4,800 -0.03 ▼ -0.63 4,830 4,850 4,750 12,660 60,768,000
06/12/2023 4,830 0.05 ▲ 1.04 4,780 4,830 4,780 6,140 29,656,200
05/12/2023 4,780 -0.07 ▼ -1.46 4,850 4,890 4,770 3,750 17,925,000
04/12/2023 4,850 0.10 ▲ 2.06 4,750 4,880 4,560 10,620 51,507,000
02/12/2023 4,750 -0.02 ▼ -0.42 4,770 4,850 4,750 6,200 29,450,000
01/12/2023 4,750 -0.02 ▼ -0.42 4,770 4,850 4,750 6,200 29,450,000
30/11/2023 4,770 0.00 ■■ 0.00 4,770 4,850 4,750 3,520 16,790,400
29/11/2023 4,770 -0.02 ▼ -0.42 4,790 4,810 4,740 4,170 19,890,900
28/11/2023 4,790 -0.06 ▼ -1.25 4,850 4,800 4,650 6,370 30,512,300
27/11/2023 4,850 0.01 ▲ 0.21 4,840 4,930 4,750 3,220 15,617,000
24/11/2023 4,840 0.01 ▲ 0.21 4,830 4,840 4,770 3,070 14,858,800
23/11/2023 4,830 -0.01 ▼ -0.21 4,840 4,940 4,830 20,590 99,449,700
22/11/2023 4,840 -0.14 ▼ -2.89 4,980 4,900 4,810 6,950 33,638,000
21/11/2023 4,980 0.13 ▲ 2.61 4,850 4,980 4,800 4,810 23,953,800
20/11/2023 4,850 -0.02 ▼ -0.41 4,870 4,860 4,720 6,660 32,301,000
17/11/2023 4,870 -0.02 ▼ -0.41 4,890 4,900 4,800 9,840 47,920,800
16/11/2023 4,890 0.04 ▲ 0.82 4,850 4,900 4,800 2,450 11,980,500
15/11/2023 4,850 0.01 ▲ 0.21 4,840 5,000 4,850 8,810 42,728,500
14/11/2023 4,840 0.04 ▲ 0.83 4,800 4,890 4,750 7,450 36,058,000
13/11/2023 4,800 -0.10 ▼ -2.08 4,900 4,980 4,800 8,140 39,072,000
10/11/2023 4,900 0.00 ■■ 0.00 4,900 4,910 4,860 7,330 35,917,000
09/11/2023 4,900 0.04 ▲ 0.82 4,860 5,200 4,870 19,670 96,383,000
08/11/2023 4,860 0.05 ▲ 1.03 4,810 4,950 4,750 25,580 124,318,800
07/11/2023 4,810 -0.07 ▼ -1.46 4,880 4,880 4,780 6,010 28,908,100
06/11/2023 4,880 -0.02 ▼ -0.41 4,900 5,000 4,800 6,070 29,621,600
03/11/2023 4,900 -0.03 ▼ -0.61 4,930 4,940 4,750 10,350 50,715,000
02/11/2023 4,930 0.24 ▲ 4.87 4,690 5,000 4,690 11,990 59,110,700
01/11/2023 4,690 -0.01 ▼ -0.21 4,700 4,700 4,550 9,420 44,179,800
31/10/2023 4,700 -0.32 ▼ -6.81 5,020 5,110 4,700 6,090 28,623,000
30/10/2023 5,020 -0.22 ▼ -4.38 5,240 5,240 5,020 3,040 15,260,800
27/10/2023 5,240 0.05 ▲ 0.95 5,190 5,240 5,000 5,570 29,186,800
26/10/2023 5,190 -0.15 ▼ -2.89 5,340 5,300 4,970 14,180 73,594,200
25/10/2023 5,340 -0.01 ▼ -0.19 5,350 5,350 5,270 1,820 9,718,800
24/10/2023 5,350 0.05 ▲ 0.93 5,300 5,350 5,190 3,730 19,955,500
23/10/2023 5,300 0.00 ■■ 0.00 5,300 5,450 5,200 1,100 5,830,000
20/10/2023 5,300 0.00 ■■ 0.00 5,300 5,300 5,130 2,720 14,416,000
19/10/2023 5,300 0.02 ▲ 0.38 5,280 5,300 5,250 5,860 31,058,000
18/10/2023 5,280 -0.11 ▼ -2.08 5,390 5,400 5,190 8,970 47,361,600
17/10/2023 5,390 0.07 ▲ 1.30 5,320 5,500 5,340 11,560 62,308,400
16/10/2023 5,320 -0.13 ▼ -2.44 5,450 5,720 5,100 3,940 20,960,800
13/10/2023 5,450 -0.20 ▼ -3.67 5,650 5,600 5,320 6,010 32,754,500
12/10/2023 5,650 0.05 ▲ 0.88 5,600 5,710 5,530 6,010 33,956,500
11/10/2023 5,600 0.02 ▲ 0.36 5,580 5,770 5,480 1,080 6,048,000
10/10/2023 5,580 -0.02 ▼ -0.36 5,600 5,820 5,570 5,540 30,913,200
09/10/2023 5,600 0.18 ▲ 3.21 5,420 5,780 5,480 6,800 38,080,000
06/10/2023 5,420 -0.16 ▼ -2.95 5,580 5,800 5,400 9,860 53,441,200
05/10/2023 5,580 -0.01 ▼ -0.18 5,590 5,700 5,200 2,760 15,400,800
04/10/2023 5,590 0.12 ▲ 2.15 5,470 5,590 5,450 2,560 14,310,400
03/10/2023 5,470 -0.12 ▼ -2.19 5,590 5,550 5,280 3,680 20,129,600
02/10/2023 5,590 0.04 ▲ 0.72 5,550 5,640 5,550 5,690 31,807,100
29/09/2023 5,550 0.07 ▲ 1.26 5,480 5,640 5,420 4,770 26,473,500
28/09/2023 5,480 -0.01 ▼ -0.18 5,490 5,700 5,300 8,210 44,990,800
27/09/2023 5,490 0.00 ■■ 0.00 5,490 5,490 5,220 12,090 66,374,100
26/09/2023 5,490 -0.32 ▼ -5.83 5,810 5,810 5,450 79,410 435,960,900
22/09/2023 6,240 -0.36 ▼ -5.77 6,600 6,590 6,160 50,190 313,185,600
21/09/2023 6,600 0.20 ▲ 3.03 6,400 6,680 6,400 108,930 718,938,000
20/09/2023 6,400 0.00 ■■ 0.00 6,400 6,540 6,300 18,780 120,192,000
19/09/2023 6,400 0.00 ■■ 0.00 6,400 6,420 6,250 44,100 282,240,000
18/09/2023 6,400 -0.10 ▼ -1.56 6,500 6,570 6,300 29,530 188,992,000
15/09/2023 6,300 0.10 ▲ 1.59 6,200 6,350 6,210 5,060 31,878,000
14/09/2023 6,200 -0.10 ▼ -1.61 6,300 6,300 6,160 48,550 301,010,000
13/09/2023 6,300 0.00 ■■ 0.00 6,300 6,370 6,040 69,630 438,669,000
12/09/2023 6,300 0.11 ▲ 1.75 6,190 6,350 6,120 69,040 434,952,000
11/09/2023 6,190 0.19 ▲ 3.07 6,000 6,300 5,900 80,590 498,852,100
08/09/2023 6,000 -0.03 ▼ -0.50 6,030 6,050 5,930 31,880 191,280,000
07/09/2023 6,030 0.07 ▲ 1.16 5,960 6,080 5,980 51,910 313,017,300
06/09/2023 5,960 -0.04 ▼ -0.67 6,000 6,090 5,890 24,620 146,735,200
05/09/2023 6,000 0.26 ▲ 4.33 5,740 6,000 5,700 50,440 302,640,000
31/08/2023 5,740 0.01 ▲ 0.17 5,730 5,800 5,650 21,870 125,533,800
30/08/2023 5,730 -0.01 ▼ -0.17 5,740 5,800 5,680 16,390 93,914,700
29/08/2023 5,740 -0.09 ▼ -1.57 5,830 5,900 5,700 37,260 213,872,400
28/08/2023 5,830 0.12 ▲ 2.06 5,710 5,910 5,720 15,750 91,822,500
25/08/2023 5,710 -0.07 ▼ -1.23 5,780 5,790 5,650 12,790 73,030,900
24/08/2023 5,780 0.00 ■■ 0.00 5,780 5,950 5,600 18,970 109,646,600
23/08/2023 5,780 -0.09 ▼ -1.56 5,870 6,170 5,780 37,810 218,541,800
22/08/2023 5,870 0.38 ▲ 6.47 5,490 5,870 5,160 63,700 373,919,000
21/08/2023 5,490 -0.33 ▼ -6.01 5,820 5,720 5,450 117,680 646,063,200
18/08/2023 5,820 -0.43 ▼ -7.39 6,250 6,300 5,820 66,960 389,707,200
17/08/2023 6,250 -0.19 ▼ -3.04 6,440 6,780 6,000 112,140 700,875,000
16/08/2023 6,440 0.42 ▲ 6.52 6,020 6,440 6,310 217,910 1,403,340,400
15/08/2023 6,020 0.39 ▲ 6.48 5,630 6,020 6,020 29,580 178,071,600
14/08/2023 5,630 0.36 ▲ 6.39 5,270 5,630 5,210 67,750 381,432,500
11/08/2023 5,270 0.00 ■■ 0.00 5,270 5,320 5,100 18,840 99,286,800
10/08/2023 5,270 -0.06 ▼ -1.14 5,330 5,360 5,250 22,310 117,573,700
09/08/2023 5,330 -0.07 ▼ -1.31 5,400 5,420 5,310 22,650 120,724,500
08/08/2023 5,400 -0.05 ▼ -0.93 5,450 5,420 5,370 19,260 104,004,000
07/08/2023 5,450 0.25 ▲ 4.59 5,200 5,560 5,230 39,470 215,111,500
04/08/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,110 15,230 79,196,000
03/08/2023 5,200 0.03 ▲ 0.58 5,170 5,200 5,100 13,380 69,576,000
02/08/2023 5,170 0.07 ▲ 1.35 5,100 5,200 5,050 16,480 85,201,600
01/08/2023 5,100 -0.20 ▼ -3.92 5,300 5,340 5,100 31,150 158,865,000
31/07/2023 5,300 0.10 ▲ 1.89 5,200 5,300 5,150 34,180 181,154,000
28/07/2023 5,200 0.06 ▲ 1.15 5,140 5,250 5,100 46,520 241,904,000
27/07/2023 5,140 0.06 ▲ 1.17 5,080 5,160 5,020 25,720 132,200,800
26/07/2023 5,080 0.06 ▲ 1.18 5,020 5,080 4,980 56,890 289,001,200
25/07/2023 5,020 -0.10 ▼ -1.99 5,120 5,200 5,000 22,890 114,907,800
24/07/2023 5,120 -0.07 ▼ -1.37 5,190 5,190 5,110 18,540 94,924,800
21/07/2023 5,190 -0.01 ▼ -0.19 5,200 5,290 4,990 65,550 340,204,500
20/07/2023 5,200 -0.10 ▼ -1.92 5,300 5,390 5,100 35,860 186,472,000
19/07/2023 5,300 0.21 ▲ 3.96 5,090 5,430 5,060 49,220 260,866,000
18/07/2023 5,090 0.05 ▲ 0.98 5,040 5,120 5,040 34,370 174,943,300
17/07/2023 5,040 0.19 ▲ 3.77 4,850 5,070 4,850 48,160 242,726,400
14/07/2023 4,850 0.00 ■■ 0.00 4,850 4,900 4,820 24,320 117,952,000
13/07/2023 4,850 -0.03 ▼ -0.62 4,880 4,960 4,820 12,460 60,431,000
12/07/2023 4,880 0.18 ▲ 3.69 4,700 4,900 4,700 32,910 160,600,800
11/07/2023 4,700 -0.03 ▼ -0.64 4,730 4,790 4,680 25,240 118,628,000
10/07/2023 4,730 0.01 ▲ 0.21 4,720 4,770 4,700 18,920 89,491,600
07/07/2023 4,720 -0.04 ▼ -0.85 4,760 4,790 4,430 6,850 32,332,000
06/07/2023 4,760 0.00 ■■ 0.00 4,760 4,780 4,680 11,020 52,455,200
05/07/2023 4,760 -0.01 ▼ -0.21 4,770 4,900 4,750 16,730 79,634,800
04/07/2023 4,770 0.01 ▲ 0.21 4,760 4,800 4,700 19,640 93,682,800
03/07/2023 4,760 -0.04 ▼ -0.84 4,800 4,950 4,710 6,980 33,224,800
30/06/2023 4,800 -0.08 ▼ -1.67 4,880 4,910 4,800 16,900 81,120,000
29/06/2023 4,880 -0.12 ▼ -2.46 5,000 4,980 4,880 5,470 26,693,600
28/06/2023 5,000 -0.05 ▼ -1.00 5,050 5,100 4,910 8,750 43,750,000
27/06/2023 5,050 -0.08 ▼ -1.58 5,130 5,130 4,890 13,950 70,447,500
26/06/2023 5,130 -0.07 ▼ -1.36 5,200 5,130 4,960 20,940 107,422,200
23/06/2023 5,200 0.24 ▲ 4.62 4,960 5,290 4,930 36,610 190,372,000
22/06/2023 4,960 0.03 ▲ 0.60 4,930 4,990 4,880 18,850 93,496,000
21/06/2023 4,930 0.03 ▲ 0.61 4,900 4,970 4,810 20,780 102,445,400
20/06/2023 4,900 0.15 ▲ 3.06 4,750 4,900 4,600 9,090 44,541,000
19/06/2023 4,750 -0.10 ▼ -2.11 4,850 4,920 4,720 14,450 68,637,500
16/06/2023 4,850 -0.13 ▼ -2.68 4,980 5,110 4,850 22,940 111,259,000
15/06/2023 4,980 0.09 ▲ 1.81 4,890 5,080 4,820 14,520 72,309,600
14/06/2023 4,890 -0.29 ▼ -5.93 5,180 5,210 4,830 38,480 188,167,200
13/06/2023 5,180 0.12 ▲ 2.32 5,060 5,280 5,100 50,590 262,056,200
12/06/2023 5,060 0.33 ▲ 6.52 4,730 5,060 4,700 94,050 475,893,000
09/06/2023 4,730 -0.02 ▼ -0.42 4,750 4,760 4,650 11,760 55,624,800
08/06/2023 4,750 0.02 ▲ 0.42 4,730 4,830 4,750 21,600 102,600,000
07/06/2023 4,730 -0.01 ▼ -0.21 4,740 4,870 4,710 34,310 162,286,300
06/06/2023 4,740 0.01 ▲ 0.21 4,730 4,790 4,680 14,570 69,061,800
05/06/2023 4,730 -0.02 ▼ -0.42 4,750 4,950 4,700 17,830 84,335,900
02/06/2023 4,750 -0.02 ▼ -0.42 4,770 4,850 4,690 28,660 136,135,000
01/06/2023 4,770 0.02 ▲ 0.42 4,750 4,880 4,610 29,900 142,623,000
31/05/2023 4,750 -0.14 ▼ -2.95 4,890 4,890 4,740 19,740 93,765,000
30/05/2023 4,890 0.19 ▲ 3.89 4,700 4,890 4,590 28,710 140,391,900
29/05/2023 4,700 0.24 ▲ 5.11 4,460 4,700 4,510 43,490 204,403,000
26/05/2023 4,460 0.19 ▲ 4.26 4,270 4,460 4,250 41,400 184,644,000
25/05/2023 4,270 -0.02 ▼ -0.47 4,290 4,320 4,270 4,890 20,880,300
24/05/2023 4,290 -0.11 ▼ -2.56 4,400 4,410 4,290 7,210 30,930,900
23/05/2023 4,400 0.05 ▲ 1.14 4,350 4,450 4,280 12,650 55,660,000
22/05/2023 4,350 0.03 ▲ 0.69 4,320 4,480 4,300 13,110 57,028,500
19/05/2023 4,320 0.00 ■■ 0.00 4,320 4,340 4,250 10,470 45,230,400
18/05/2023 4,320 -0.10 ▼ -2.31 4,420 4,400 4,310 10,640 45,964,800
17/05/2023 4,420 0.02 ▲ 0.45 4,400 4,450 4,310 20,380 90,079,600
16/05/2023 4,400 0.10 ▲ 2.27 4,300 4,450 4,300 33,550 147,620,000
15/05/2023 4,300 0.03 ▲ 0.70 4,270 4,390 4,270 28,920 124,356,000
12/05/2023 4,270 0.15 ▲ 3.51 4,120 4,290 4,100 34,170 145,905,900
11/05/2023 4,120 -0.01 ▼ -0.24 4,130 4,150 4,080 2,500 10,300,000
10/05/2023 4,130 0.15 ▲ 3.63 3,980 4,190 3,980 19,620 81,030,600
09/05/2023 3,980 -0.01 ▼ -0.25 3,990 4,040 3,970 6,710 26,705,800
08/05/2023 3,990 0.00 ■■ 0.00 3,990 4,050 3,920 4,920 19,630,800
05/05/2023 3,990 0.04 ▲ 1.00 3,950 4,010 3,950 7,250 28,927,500
04/05/2023 3,950 0.00 ■■ 0.00 3,950 4,050 3,940 7,630 30,138,500
28/04/2023 3,950 -0.03 ▼ -0.76 3,980 4,080 3,950 4,790 18,920,500
27/04/2023 3,980 0.01 ▲ 0.25 3,970 3,980 3,800 4,410 17,551,800
26/04/2023 3,970 0.07 ▲ 1.76 3,900 4,050 3,870 2,440 9,686,800
25/04/2023 3,900 -0.07 ▼ -1.79 3,970 4,100 3,900 5,910 23,049,000
24/04/2023 3,970 -0.05 ▼ -1.26 4,020 4,050 3,960 7,180 28,504,600
21/04/2023 4,020 0.00 ■■ 0.00 4,020 4,120 4,020 2,280 9,165,600
20/04/2023 4,020 -0.02 ▼ -0.50 4,040 4,170 4,020 1,650 6,633,000
19/04/2023 4,040 0.00 ■■ 0.00 4,040 4,040 4,000 4,120 16,644,800
18/04/2023 4,040 0.02 ▲ 0.50 4,020 4,050 3,930 5,510 22,260,400
17/04/2023 4,020 -0.04 ▼ -1.00 4,060 4,080 4,010 6,470 26,009,400
14/04/2023 4,060 -0.02 ▼ -0.49 4,080 4,130 4,060 5,880 23,872,800
13/04/2023 4,080 -0.06 ▼ -1.47 4,140 4,190 4,080 3,640 14,851,200
12/04/2023 4,140 0.00 ■■ 0.00 4,140 4,190 4,050 6,690 27,696,600
11/04/2023 4,140 -0.04 ▼ -0.97 4,180 4,180 4,090 10,140 41,979,600
10/04/2023 4,180 0.01 ▲ 0.24 4,170 4,230 4,150 13,550 56,639,000
07/04/2023 4,170 0.00 ■■ 0.00 4,170 4,290 4,140 13,420 55,961,400
06/04/2023 4,170 0.09 ▲ 2.16 4,080 4,250 4,030 30,070 125,391,900
05/04/2023 4,080 0.18 ▲ 4.41 3,900 4,130 4,000 9,580 39,086,400
04/04/2023 3,900 -0.23 ▼ -5.90 4,130 4,170 3,900 15,400 60,060,000
03/04/2023 4,130 0.08 ▲ 1.94 4,050 4,140 4,050 6,100 25,193,000
31/03/2023 4,050 0.00 ■■ 0.00 4,050 4,140 4,020 4,110 16,645,500
30/03/2023 4,050 0.01 ▲ 0.25 4,040 4,120 4,040 5,600 22,680,000
29/03/2023 4,040 -0.02 ▼ -0.50 4,060 4,080 4,040 1,570 6,342,800
28/03/2023 4,060 -0.02 ▼ -0.49 4,080 4,130 4,060 3,340 13,560,400
24/03/2023 4,070 -0.13 ▼ -3.19 4,200 4,160 4,030 4,080 16,605,600
22/03/2023 4,000 -0.02 ▼ -0.50 4,020 4,100 4,000 2,490 9,960,000
21/03/2023 4,020 0.04 ▲ 1.00 3,980 4,060 4,000 3,300 13,266,000
20/03/2023 3,980 -0.04 ▼ -1.01 4,020 4,120 3,980 4,000 15,920,000
17/03/2023 4,020 -0.04 ▼ -1.00 4,060 4,080 4,000 5,130 20,622,600
16/03/2023 4,060 -0.05 ▼ -1.23 4,110 4,110 4,000 4,450 18,067,000
15/03/2023 4,110 0.07 ▲ 1.70 4,040 4,200 4,040 7,680 31,564,800
14/03/2023 4,040 -0.11 ▼ -2.72 4,150 4,150 4,040 4,600 18,584,000
13/03/2023 4,150 -0.05 ▼ -1.20 4,200 4,200 4,010 2,940 12,201,000
10/03/2023 4,200 -0.04 ▼ -0.95 4,240 4,230 4,150 2,680 11,256,000
09/03/2023 4,240 0.08 ▲ 1.89 4,160 4,250 4,160 19,570 82,976,800
08/03/2023 4,160 -0.05 ▼ -1.20 4,210 4,230 4,160 4,240 17,638,400
07/03/2023 4,210 0.00 ■■ 0.00 4,210 4,280 4,100 1,590 6,693,900
06/03/2023 4,210 0.07 ▲ 1.66 4,140 4,260 4,120 2,570 10,819,700
03/03/2023 4,140 -0.03 ▼ -0.72 4,170 4,330 4,140 3,840 15,897,600
02/03/2023 4,170 0.00 ■■ 0.00 4,170 4,350 4,150 5,520 23,018,400
01/03/2023 4,170 0.00 ■■ 0.00 4,170 4,240 4,010 14,370 59,922,900
28/02/2023 4,170 0.06 ▲ 1.44 4,110 4,290 4,110 5,170 21,558,900
27/02/2023 4,110 -0.27 ▼ -6.57 4,380 4,400 4,100 3,810 15,659,100
24/02/2023 4,380 -0.02 ▼ -0.46 4,400 4,490 4,300 5,070 22,206,600
23/02/2023 4,400 0.00 ■■ 0.00 4,400 4,440 4,300 9,730 42,812,000
22/02/2023 4,400 -0.10 ▼ -2.27 4,500 4,490 4,300 17,730 78,012,000
21/02/2023 4,500 0.06 ▲ 1.33 4,440 4,570 4,470 11,960 53,820,000
20/02/2023 4,440 0.18 ▲ 4.05 4,260 4,500 4,260 20,590 91,419,600
17/02/2023 4,260 -0.10 ▼ -2.35 4,360 4,400 4,250 7,200 30,672,000
16/02/2023 4,360 0.00 ■■ 0.00 4,360 4,490 4,310 11,270 49,137,200
15/02/2023 4,360 0.12 ▲ 2.75 4,240 4,360 4,250 9,860 42,989,600
14/02/2023 4,240 0.09 ▲ 2.12 4,150 4,300 4,150 24,200 102,608,000
13/02/2023 4,150 0.00 ■■ 0.00 4,150 4,400 4,080 6,300 26,145,000
10/02/2023 4,150 -0.11 ▼ -2.65 4,260 4,250 4,130 5,240 21,746,000
09/02/2023 4,260 0.07 ▲ 1.64 4,190 4,400 4,150 10,590 45,113,400
08/02/2023 4,190 -0.08 ▼ -1.91 4,270 4,270 4,100 11,150 46,718,500
07/02/2023 4,270 -0.10 ▼ -2.34 4,370 4,460 4,250 6,080 25,961,600
06/02/2023 4,370 0.08 ▲ 1.83 4,290 4,440 4,010 10,450 45,666,500
03/02/2023 4,290 0.09 ▲ 2.10 4,200 4,320 4,200 6,290 26,984,100
02/02/2023 4,200 -0.09 ▼ -2.14 4,290 4,450 4,090 10,170 42,714,000
01/02/2023 4,290 -0.12 ▼ -2.80 4,410 4,500 4,290 20,130 86,357,700
31/01/2023 4,410 0.12 ▲ 2.72 4,290 4,590 4,290 22,450 99,004,500
30/01/2023 4,290 0.28 ▲ 6.53 4,010 4,290 4,190 15,840 67,953,600
27/01/2023 4,010 0.26 ▲ 6.48 3,750 4,010 3,840 14,990 60,109,900
19/01/2023 3,750 -0.04 ▼ -1.07 3,790 3,800 3,680 8,840 33,150,000
18/01/2023 3,790 -0.01 ▼ -0.26 3,800 3,810 3,710 7,160 27,136,400
17/01/2023 3,800 0.12 ▲ 3.16 3,680 3,800 3,610 5,800 22,040,000
16/01/2023 3,680 -0.01 ▼ -0.27 3,690 3,700 3,630 3,560 13,100,800
13/01/2023 3,690 -0.01 ▼ -0.27 3,700 3,710 3,690 4,370 16,125,300
12/01/2023 3,700 0.00 ■■ 0.00 3,700 3,710 3,550 3,310 12,247,000
11/01/2023 3,700 0.00 ■■ 0.00 3,700 3,750 3,700 3,520 13,024,000
10/01/2023 3,700 0.02 ▲ 0.54 3,680 3,700 3,600 6,420 23,754,000
09/01/2023 3,680 -0.04 ▼ -1.09 3,720 3,790 3,660 3,480 12,806,400
06/01/2023 3,720 -0.05 ▼ -1.34 3,770 3,750 3,600 6,010 22,357,200
05/01/2023 3,770 0.00 ■■ 0.00 3,770 3,790 3,630 1,650 6,220,500
04/01/2023 3,770 0.03 ▲ 0.80 3,740 3,850 3,700 6,910 26,050,700
03/01/2023 3,740 0.15 ▲ 4.01 3,590 3,830 3,550 4,330 16,194,200
30/12/2022 3,590 0.00 ■■ 0.00 3,590 3,620 3,510 2,940 10,554,600
29/12/2022 3,590 0.00 ■■ 0.00 3,590 3,600 3,500 1,960 7,036,400
28/12/2022 3,590 0.11 ▲ 3.06 3,480 3,600 3,500 2,210 7,933,900
27/12/2022 3,480 0.06 ▲ 1.72 3,420 3,500 3,400 5,390 18,757,200
26/12/2022 3,420 -0.13 ▼ -3.80 3,550 3,550 3,410 4,710 16,108,200
23/12/2022 3,550 -0.10 ▼ -2.82 3,650 3,680 3,500 6,920 24,566,000
22/12/2022 3,650 -0.11 ▼ -3.01 3,760 3,800 3,510 3,870 14,125,500
21/12/2022 3,760 0.02 ▲ 0.53 3,740 4,000 3,520 2,420 9,099,200
20/12/2022 3,740 -0.22 ▼ -5.88 3,960 3,960 3,690 10,520 39,344,800
19/12/2022 3,960 0.05 ▲ 1.26 3,910 4,100 3,810 12,350 48,906,000
15/12/2022 3,700 0.05 ▲ 1.35 3,650 3,750 3,600 11,310 41,847,000
14/12/2022 3,650 0.12 ▲ 3.29 3,530 3,700 3,590 4,930 17,994,500
13/12/2022 3,530 -0.07 ▼ -1.98 3,600 3,600 3,500 2,800 9,884,000
12/12/2022 3,600 0.00 ■■ 0.00 3,600 3,660 3,500 6,270 22,572,000
11/12/2022 3,600 0.11 ▲ 3.06 3,490 3,600 3,470 3,980 14,328,000
09/12/2022 3,600 0.11 ▲ 3.06 3,490 3,600 3,470 3,980 14,328,000
08/12/2022 3,490 0.04 ▲ 1.15 3,450 3,560 3,450 6,210 21,672,900
07/12/2022 3,450 -0.09 ▼ -2.61 3,540 3,680 3,450 3,910 13,489,500
06/12/2022 3,540 -0.26 ▼ -7.34 3,800 3,870 3,540 15,870 56,179,800
05/12/2022 3,800 0.02 ▲ 0.53 3,780 3,850 3,710 16,850 64,030,000
04/12/2022 3,780 0.06 ▲ 1.59 3,720 3,780 3,690 7,420 28,047,600
02/12/2022 3,780 0.06 ▲ 1.59 3,720 3,780 3,690 7,420 28,047,600
01/12/2022 3,720 0.08 ▲ 2.15 3,640 3,820 3,680 15,860 58,999,200
30/11/2022 3,640 0.05 ▲ 1.37 3,590 3,690 3,590 4,790 17,435,600
29/11/2022 3,590 0.07 ▲ 1.95 3,520 3,690 3,520 6,300 22,617,000
28/11/2022 3,520 0.22 ▲ 6.25 3,300 3,520 3,310 8,250 29,040,000
27/11/2022 3,300 -0.03 ▼ -0.91 3,330 3,330 3,220 7,620 25,146,000
25/11/2022 3,300 -0.03 ▼ -0.91 3,330 3,330 3,220 7,620 25,146,000
24/11/2022 3,330 -0.03 ▼ -0.90 3,360 3,360 3,200 1,920 6,393,600
23/11/2022 3,360 0.02 ▲ 0.60 3,340 3,380 3,300 2,450 8,232,000
22/11/2022 3,340 0.00 ■■ 0.00 3,340 3,400 3,300 15,770 52,671,800
21/11/2022 3,340 0.11 ▲ 3.29 3,230 3,400 3,230 2,730 9,118,200
18/11/2022 3,230 -0.13 ▼ -4.02 3,360 3,370 3,170 7,330 23,675,900
17/11/2022 3,360 0.18 ▲ 5.36 3,180 3,360 3,200 4,230 14,212,800
16/11/2022 3,180 0.18 ▲ 5.66 3,000 3,200 2,790 26,780 85,160,400
15/11/2022 3,000 -0.22 ▼ -7.33 3,220 3,000 3,000 6,680 20,040,000
14/11/2022 3,220 -0.24 ▼ -7.45 3,460 3,460 3,220 14,050 45,241,000
12/11/2022 3,460 -0.25 ▼ -7.23 3,710 3,710 3,460 16,900 58,474,000
11/11/2022 3,460 -0.25 ▼ -7.23 3,710 3,710 3,460 16,900 58,474,000
10/11/2022 3,710 -0.27 ▼ -7.28 3,980 3,980 3,710 28,070 104,139,700
09/11/2022 3,980 0.05 ▲ 1.26 3,930 4,100 3,800 1,070 4,258,600
08/11/2022 3,930 0.00 ■■ 0.00 3,930 4,000 3,700 6,330 24,876,900
07/11/2022 3,930 -0.12 ▼ -3.05 4,050 4,200 3,930 8,660 34,033,800
05/11/2022 4,050 -0.24 ▼ -5.93 4,290 4,290 4,000 13,050 52,852,500
04/11/2022 4,050 -0.24 ▼ -5.93 4,290 4,290 4,000 13,050 52,852,500
03/11/2022 4,290 0.07 ▲ 1.63 4,220 4,330 4,200 1,670 7,164,300
02/11/2022 4,220 0.02 ▲ 0.47 4,200 4,300 4,030 3,620 15,276,400
01/11/2022 4,200 -0.18 ▼ -4.29 4,380 4,470 4,100 3,730 15,666,000
31/10/2022 4,380 0.01 ▲ 0.23 4,370 4,550 4,300 5,340 23,389,200
28/10/2022 4,370 0.07 ▲ 1.60 4,300 4,490 4,200 8,930 39,024,100
27/10/2022 4,300 0.18 ▲ 4.19 4,120 4,300 4,070 7,100 30,530,000
26/10/2022 4,120 0.00 ■■ 0.00 4,120 4,200 4,050 4,000 16,480,000
25/10/2022 4,120 -0.08 ▼ -1.94 4,200 4,240 4,000 29,600 121,952,000
24/10/2022 4,200 -0.20 ▼ -4.76 4,400 4,400 4,140 20,220 84,924,000
21/10/2022 4,400 -0.19 ▼ -4.32 4,590 4,590 4,350 6,630 29,172,000
20/10/2022 4,590 -0.06 ▼ -1.31 4,650 4,600 4,500 2,680 12,301,200
19/10/2022 4,650 -0.02 ▼ -0.43 4,670 4,690 4,500 44,100 205,065,000
18/10/2022 4,670 0.07 ▲ 1.50 4,600 4,690 4,550 4,080 19,053,600
17/10/2022 4,600 0.02 ▲ 0.43 4,580 4,600 4,490 5,010 23,046,000
16/10/2022 4,580 0.03 ▲ 0.66 4,550 4,600 4,530 4,410 20,197,800
14/10/2022 4,580 0.03 ▲ 0.66 4,550 4,600 4,530 4,410 20,197,800
13/10/2022 4,550 0.06 ▲ 1.32 4,490 4,690 4,380 1,550 7,052,500
12/10/2022 4,490 0.09 ▲ 2.00 4,400 4,550 4,400 9,210 41,352,900
11/10/2022 4,400 -0.09 ▼ -2.05 4,490 4,620 4,220 12,960 57,024,000
07/10/2022 4,490 -0.33 ▼ -7.35 4,820 4,890 4,490 18,940 85,040,600
06/10/2022 4,820 -0.08 ▼ -1.66 4,900 5,080 4,610 9,840 47,428,800
05/10/2022 4,900 0.12 ▲ 2.45 4,780 4,950 4,750 4,620 22,638,000
04/10/2022 4,780 0.05 ▲ 1.05 4,730 4,800 4,690 5,730 27,389,400
03/10/2022 4,730 -0.17 ▼ -3.59 4,900 5,170 4,730 4,210 19,913,300
02/10/2022 4,900 -0.11 ▼ -2.24 5,010 5,010 4,660 14,820 72,618,000
30/09/2022 4,900 -0.11 ▼ -2.24 5,010 5,010 4,660 14,820 72,618,000
29/09/2022 5,010 -0.01 ▼ -0.20 5,020 5,370 5,000 5,430 27,204,300
28/09/2022 5,020 0.00 ■■ 0.00 5,020 5,190 5,000 5,480 27,509,600
27/09/2022 5,020 -0.06 ▼ -1.20 5,080 5,220 4,800 4,660 23,393,200
26/09/2022 5,080 -0.22 ▼ -4.33 5,300 5,250 5,000 12,560 63,804,800
23/09/2022 5,300 -0.05 ▼ -0.94 5,350 5,390 5,030 8,120 43,036,000
22/09/2022 5,350 -0.13 ▼ -2.43 5,480 5,400 5,290 11,230 60,080,500
21/09/2022 5,480 -0.02 ▼ -0.36 5,500 5,590 5,200 3,530 19,344,400
20/09/2022 5,500 0.18 ▲ 3.27 5,320 5,500 5,200 6,500 35,750,000
19/09/2022 5,320 -0.28 ▼ -5.26 5,600 5,690 5,300 9,270 49,316,400
16/09/2022 5,800 -0.04 ▼ -0.69 5,840 5,850 5,780 20,670 119,886,000
15/09/2022 5,840 -0.09 ▼ -1.54 5,930 6,050 5,830 10,670 62,312,800
14/09/2022 5,930 -0.01 ▼ -0.17 5,940 5,960 5,810 9,710 57,580,300
13/09/2022 5,940 -0.02 ▼ -0.34 5,960 6,080 5,850 14,420 85,654,800
12/09/2022 5,960 0.20 ▲ 3.36 5,760 6,050 5,790 26,270 156,569,200
10/09/2022 5,780 0.02 ▲ 0.35 5,760 5,800 5,710 12,990 75,082,200
09/09/2022 5,780 0.02 ▲ 0.35 5,760 5,800 5,710 12,990 75,082,200
08/09/2022 5,760 0.03 ▲ 0.52 5,730 5,800 5,720 9,580 55,180,800
07/09/2022 5,730 -0.07 ▼ -1.22 5,800 5,820 5,730 15,430 88,413,900
06/09/2022 5,800 0.05 ▲ 0.86 5,750 5,810 5,750 11,810 68,498,000
05/09/2022 5,750 -0.05 ▼ -0.87 5,800 5,820 5,740 11,620 66,815,000
04/09/2022 5,800 0.00 ■■ 0.00 5,800 5,810 5,700 8,260 47,908,000
02/09/2022 5,800 0.00 ■■ 0.00 5,800 5,810 5,700 8,260 47,908,000
01/09/2022 5,800 0.00 ■■ 0.00 5,800 5,810 5,700 8,260 47,908,000
31/08/2022 5,800 0.00 ■■ 0.00 5,800 5,810 5,700 8,260 47,908,000
30/08/2022 5,800 0.05 ▲ 0.86 5,750 5,820 5,750 5,500 31,900,000
29/08/2022 5,750 -0.09 ▼ -1.57 5,840 5,800 5,600 14,450 83,087,500
28/08/2022 5,840 -0.01 ▼ -0.17 5,850 5,870 5,780 15,350 89,644,000
26/08/2022 5,840 -0.01 ▼ -0.17 5,850 5,870 5,780 15,350 89,644,000
25/08/2022 5,850 0.05 ▲ 0.85 5,800 5,870 5,800 8,800 51,480,000
24/08/2022 5,800 0.05 ▲ 0.86 5,750 5,860 5,750 9,520 55,216,000
23/08/2022 5,750 -0.04 ▼ -0.70 5,790 5,790 5,690 10,610 61,007,500
22/08/2022 5,790 -0.06 ▼ -1.04 5,850 5,980 5,670 16,070 93,045,300
21/08/2022 5,850 0.00 ■■ 0.00 5,850 5,940 5,800 11,960 69,966,000
19/08/2022 5,850 0.00 ■■ 0.00 5,850 5,940 5,800 11,960 69,966,000
18/08/2022 5,850 -0.08 ▼ -1.37 5,930 5,950 5,800 13,030 76,225,500
17/08/2022 5,930 0.07 ▲ 1.18 5,860 5,980 5,850 21,190 125,656,700
16/08/2022 5,860 -0.01 ▼ -0.17 5,870 5,900 5,850 13,850 81,161,000
15/08/2022 5,870 0.01 ▲ 0.17 5,860 5,980 5,830 12,660 74,314,200
12/08/2022 5,860 -0.04 ▼ -0.68 5,900 5,950 5,760 11,890 69,675,400
11/08/2022 5,900 -0.17 ▼ -2.88 6,070 6,140 5,900 20,790 122,661,000
10/08/2022 6,070 0.17 ▲ 2.80 5,900 6,150 5,890 39,470 239,582,900
09/08/2022 5,900 0.04 ▲ 0.68 5,860 5,900 5,740 27,660 163,194,000
08/08/2022 5,860 0.27 ▲ 4.61 5,590 5,890 5,630 27,790 162,849,400
07/08/2022 5,590 0.12 ▲ 2.15 5,470 5,730 5,480 24,400 136,396,000
05/08/2022 5,590 0.12 ▲ 2.15 5,470 5,730 5,480 24,400 136,396,000
04/08/2022 5,470 0.09 ▲ 1.65 5,380 5,550 5,380 22,480 122,965,600
03/08/2022 5,380 0.00 ■■ 0.00 5,380 5,430 5,200 7,240 38,951,200
02/08/2022 5,380 0.15 ▲ 2.79 5,230 5,380 5,200 17,310 93,127,800
01/08/2022 5,230 0.05 ▲ 0.96 5,180 5,230 5,060 16,270 85,092,100
31/07/2022 5,180 -0.09 ▼ -1.74 5,270 5,270 5,160 4,890 25,330,200
29/07/2022 5,180 -0.09 ▼ -1.74 5,270 5,270 5,160 4,890 25,330,200
28/07/2022 5,270 0.07 ▲ 1.33 5,200 5,340 5,110 8,120 42,792,400
27/07/2022 5,200 0.10 ▲ 1.92 5,100 5,270 5,000 7,860 40,872,000
26/07/2022 5,100 -0.11 ▼ -2.16 5,210 5,320 5,060 11,250 57,375,000
25/07/2022 5,210 -0.12 ▼ -2.30 5,330 5,400 5,200 8,330 43,399,300
24/07/2022 5,330 -0.03 ▼ -0.56 5,360 5,420 5,250 11,390 60,708,700
22/07/2022 5,330 -0.03 ▼ -0.56 5,360 5,420 5,250 11,390 60,708,700
21/07/2022 5,360 0.00 ■■ 0.00 5,360 5,370 5,300 8,910 47,757,600
20/07/2022 5,360 0.10 ▲ 1.87 5,260 5,370 5,250 14,470 77,559,200
19/07/2022 5,260 -0.12 ▼ -2.28 5,380 5,380 5,230 8,450 44,447,000
18/07/2022 5,380 0.14 ▲ 2.60 5,240 5,500 5,300 11,740 63,161,200
17/07/2022 5,250 0.01 ▲ 0.19 5,240 5,390 5,240 9,400 49,350,000
15/07/2022 5,250 0.01 ▲ 0.19 5,240 5,390 5,240 9,400 49,350,000
14/07/2022 5,240 0.06 ▲ 1.15 5,180 5,300 5,100 12,750 66,810,000
13/07/2022 5,180 0.20 ▲ 3.86 4,980 5,210 4,980 13,490 69,878,200
12/07/2022 4,980 -0.02 ▼ -0.40 5,000 5,100 4,810 13,000 64,740,000
11/07/2022 5,000 -0.10 ▼ -2.00 5,100 5,100 4,950 9,100 45,500,000
10/07/2022 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 10,370 52,887,000
08/07/2022 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 10,370 52,887,000
07/07/2022 5,000 0.15 ▲ 3.00 4,850 5,100 4,710 12,900 64,500,000
06/07/2022 4,850 0.12 ▲ 2.47 4,730 5,000 4,720 15,480 75,078,000
05/07/2022 4,730 -0.12 ▼ -2.54 4,850 4,850 4,710 8,670 41,009,100
04/07/2022 4,850 -0.04 ▼ -0.82 4,890 5,000 4,840 4,460 21,631,000
03/07/2022 4,890 0.04 ▲ 0.82 4,850 4,900 4,560 9,610 46,992,900
01/07/2022 4,890 0.04 ▲ 0.82 4,850 4,900 4,560 9,610 46,992,900
30/06/2022 4,850 0.15 ▲ 3.09 4,700 4,900 4,750 15,690 76,096,500
29/06/2022 4,700 -0.20 ▼ -4.26 4,900 4,950 4,600 9,380 44,086,000
28/06/2022 4,900 0.07 ▲ 1.43 4,830 4,930 4,720 7,970 39,053,000
27/06/2022 4,830 0.10 ▲ 2.07 4,730 4,950 4,730 4,120 19,899,600
24/06/2022 4,730 0.08 ▲ 1.69 4,650 4,850 4,660 7,840 37,083,200
23/06/2022 4,650 0.06 ▲ 1.29 4,590 4,690 4,500 7,680 35,712,000
22/06/2022 4,590 0.19 ▲ 4.14 4,400 4,700 4,310 11,620 53,335,800
21/06/2022 4,400 -0.12 ▼ -2.73 4,520 4,550 4,360 15,220 66,968,000
20/06/2022 4,520 -0.34 ▼ -7.52 4,860 5,100 4,520 17,980 81,269,600
17/06/2022 4,860 -0.34 ▼ -7.00 5,200 5,000 4,840 16,740 81,356,400
16/06/2022 5,200 -0.04 ▼ -0.77 5,240 5,340 5,000 16,550 86,060,000
15/06/2022 5,240 -0.38 ▼ -7.25 5,620 5,620 5,230 20,050 105,062,000
14/06/2022 5,620 -0.16 ▼ -2.85 5,780 5,760 5,500 10,180 57,211,600
13/06/2022 5,780 -0.31 ▼ -5.36 6,090 5,960 5,670 15,450 89,301,000
12/06/2022 6,090 -0.11 ▼ -1.81 6,200 6,360 6,010 18,150 110,533,500
10/06/2022 6,090 -0.11 ▼ -1.81 6,200 6,360 6,010 18,150 110,533,500
09/06/2022 6,200 0.00 ■■ 0.00 6,200 6,300 6,120 18,940 117,428,000
08/06/2022 6,200 0.10 ▲ 1.61 6,100 6,270 6,100 12,850 79,670,000
07/06/2022 6,100 -0.20 ▼ -3.28 6,300 6,290 5,910 17,330 105,713,000
06/06/2022 6,300 -0.19 ▼ -3.02 6,490 6,500 6,200 16,810 105,903,000
05/06/2022 6,500 -0.06 ▼ -0.92 6,560 6,600 6,380 60 390,000
03/06/2022 6,490 -0.07 ▼ -1.08 6,560 6,600 6,380 16,870 109,486,300
02/06/2022 6,560 -0.04 ▼ -0.61 6,600 6,660 6,490 19,560 128,313,600
01/06/2022 6,600 0.00 ■■ 0.00 6,600 6,730 6,460 16,890 111,474,000
31/05/2022 6,600 -0.12 ▼ -1.82 6,720 6,800 6,570 24,730 163,218,000
30/05/2022 6,720 0.22 ▲ 3.27 6,500 6,720 6,500 16,300 109,536,000
29/05/2022 6,500 0.03 ▲ 0.46 6,470 6,620 6,470 20,640 134,160,000
27/05/2022 6,500 0.03 ▲ 0.46 6,470 6,620 6,470 20,640 134,160,000
26/05/2022 6,470 0.23 ▲ 3.55 6,240 6,480 6,300 26,930 174,237,100
25/05/2022 6,240 0.24 ▲ 3.85 6,000 6,250 6,000 16,700 104,208,000
24/05/2022 6,000 -0.18 ▼ -3.00 6,180 6,350 5,750 25,490 152,940,000
23/05/2022 6,180 0.01 ▲ 0.16 6,170 6,370 5,950 16,600 102,588,000
22/05/2022 6,170 -0.03 ▼ -0.49 6,200 6,370 6,100 18,360 113,281,200
20/05/2022 6,170 -0.03 ▼ -0.49 6,200 6,370 6,100 18,360 113,281,200
19/05/2022 6,200 -0.10 ▼ -1.61 6,300 6,250 6,100 19,870 123,194,000
18/05/2022 6,300 0.05 ▲ 0.79 6,250 6,550 6,240 22,680 142,884,000
17/05/2022 6,250 0.31 ▲ 4.96 5,940 6,300 5,650 31,520 197,000,000
16/05/2022 5,940 0.05 ▲ 0.84 5,890 6,300 5,620 24,860 147,668,400
13/05/2022 5,890 -0.44 ▼ -7.47 6,330 6,480 5,890 25,720 151,490,800
12/05/2022 6,330 -0.47 ▼ -7.42 6,800 6,790 6,330 29,220 184,962,600
11/05/2022 6,800 0.01 ▲ 0.15 6,790 7,100 6,500 11,860 80,648,000
10/05/2022 6,790 -0.17 ▼ -2.50 6,960 6,940 6,480 45,410 308,333,900
09/05/2022 6,960 -0.52 ▼ -7.47 7,480 7,470 6,960 27,140 188,894,400
29/04/2022 7,760 0.15 ▲ 1.93 7,610 7,770 7,600 40,750 316,220,000
28/04/2022 7,610 0.01 ▲ 0.13 7,600 7,950 7,590 24,880 189,336,800
27/04/2022 7,600 0.34 ▲ 4.47 7,260 7,600 7,000 26,230 199,348,000
26/04/2022 7,260 0.47 ▲ 6.47 6,790 7,260 6,330 22,230 161,389,800
25/04/2022 6,790 -0.50 ▼ -7.36 7,290 7,500 6,780 23,870 162,077,300
23/04/2022 7,290 -0.10 ▼ -1.37 7,390 7,600 6,880 48,930 356,699,700
22/04/2022 7,290 -0.10 ▼ -1.37 7,390 7,600 6,880 48,930 356,699,700
21/04/2022 7,390 -0.55 ▼ -7.44 7,940 7,700 7,390 61,060 451,233,400
20/04/2022 7,940 -0.59 ▼ -7.43 8,530 8,530 7,940 48,080 381,755,200
19/04/2022 8,530 -0.64 ▼ -7.50 9,170 9,450 8,530 53,910 459,852,300
18/04/2022 9,170 -0.68 ▼ -7.42 9,850 9,870 9,170 62,320 571,474,400
16/04/2022 9,850 -0.15 ▼ -1.52 10,000 10,100 9,710 20,540 202,319,000
15/04/2022 9,850 -0.15 ▼ -1.52 10,000 10,100 9,710 20,540 202,319,000
14/04/2022 10,000 -0.10 ▼ -1.00 10,100 10,450 9,900 17,450 174,500,000
13/04/2022 10,100 0.32 ▲ 3.17 9,780 10,250 9,780 64,000 646,400,000
12/04/2022 9,780 -0.72 ▼ -7.36 10,500 10,900 9,770 60,730 593,939,400
08/04/2022 10,500 -0.40 ▼ -3.81 10,900 11,050 10,500 62,320 654,360,000
07/04/2022 10,900 -0.10 ▼ -0.92 11,000 11,400 10,800 54,420 593,178,000
06/04/2022 11,000 -0.30 ▼ -2.73 11,300 11,400 10,900 56,760 624,360,000
05/04/2022 11,300 0.15 ▲ 1.33 11,150 11,600 11,150 55,320 625,116,000
04/04/2022 11,150 0.05 ▲ 0.45 11,100 11,350 10,900 65,560 730,994,000
01/04/2022 11,100 0.00 ■■ 0.00 11,100 11,400 10,700 65,220 723,942,000
31/03/2022 11,100 -0.10 ▼ -0.90 11,200 11,550 11,050 66,390 736,929,000
30/03/2022 11,200 -0.40 ▼ -3.57 11,600 11,950 10,850 121,170 1,357,104,000
29/03/2022 11,600 0.10 ▲ 0.86 11,500 11,950 11,400 60,370 700,292,000
28/03/2022 11,500 -0.60 ▼ -5.22 12,100 12,050 11,300 160,580 1,846,670,000
25/03/2022 12,100 0.00 ■■ 0.00 12,100 12,300 12,050 68,200 825,220,000
24/03/2022 12,100 -0.05 ▼ -0.41 12,150 12,200 11,850 107,550 1,301,355,000
23/03/2022 12,150 0.05 ▲ 0.41 12,100 12,400 11,850 127,320 1,546,938,000
22/03/2022 12,100 -0.30 ▼ -2.48 12,400 13,000 12,000 161,640 1,955,844,000
21/03/2022 12,400 0.80 ▲ 6.45 11,600 12,400 11,650 182,570 2,263,868,000
18/03/2022 11,600 0.20 ▲ 1.72 11,400 11,900 11,400 104,300 1,209,880,000
17/03/2022 11,400 -0.30 ▼ -2.63 11,700 11,900 11,400 76,750 874,950,000
16/03/2022 11,700 -0.10 ▼ -0.85 11,800 12,100 11,650 77,580 907,686,000
15/03/2022 11,800 0.35 ▲ 2.97 11,450 12,250 11,050 148,940 1,757,492,000
14/03/2022 11,450 -0.85 ▼ -7.42 12,300 12,300 11,450 206,560 2,365,112,000
11/03/2022 12,300 0.00 ■■ 0.00 12,300 12,950 12,000 275,740 3,391,602,000
10/03/2022 12,300 0.80 ▲ 6.50 11,500 12,300 11,100 264,270 3,250,521,000
09/03/2022 11,500 0.00 ■■ 0.00 11,500 11,950 10,800 174,180 2,003,070,000
08/03/2022 11,500 0.75 ▲ 6.52 10,750 11,500 11,000 265,790 3,056,585,000
07/03/2022 10,750 0.70 ▲ 6.51 10,050 10,750 10,000 305,900 3,288,425,000
06/03/2022 10,050 0.15 ▲ 1.49 9,900 10,100 9,900 64,880 652,044,000
04/03/2022 10,050 0.15 ▲ 1.49 9,900 10,100 9,900 64,880 652,044,000
03/03/2022 9,900 0.14 ▲ 1.41 9,760 10,000 9,760 46,450 459,855,000
02/03/2022 9,760 -0.44 ▼ -4.51 10,200 10,200 9,500 88,910 867,761,600
01/03/2022 10,200 0.20 ▲ 1.96 10,000 10,300 10,000 53,640 547,128,000
28/02/2022 10,000 -0.10 ▼ -1.00 10,100 10,150 9,960 31,850 318,500,000
27/02/2022 10,100 0.10 ▲ 0.99 10,000 10,250 9,980 38,690 390,769,000
25/02/2022 10,100 0.10 ▲ 0.99 10,000 10,250 9,980 38,690 390,769,000
24/02/2022 10,000 -0.40 ▼ -4.00 10,400 10,400 9,710 78,900 789,000,000
23/02/2022 10,400 0.25 ▲ 2.40 10,150 10,450 10,100 53,390 555,256,000
22/02/2022 10,150 -0.35 ▼ -3.45 10,500 10,400 10,000 50,240 509,936,000
21/02/2022 10,500 0.30 ▲ 2.86 10,200 10,500 10,200 53,760 564,480,000
20/02/2022 10,200 0.05 ▲ 0.49 10,150 10,200 10,000 32,960 336,192,000
18/02/2022 10,200 0.05 ▲ 0.49 10,150 10,200 10,000 32,960 336,192,000
17/02/2022 10,150 0.05 ▲ 0.49 10,100 10,300 10,000 41,130 417,469,500
16/02/2022 10,100 0.10 ▲ 0.99 10,000 10,200 10,000 45,300 457,530,000
15/02/2022 10,000 -0.15 ▼ -1.50 10,150 10,400 10,000 23,780 237,800,000
14/02/2022 10,150 -0.05 ▼ -0.49 10,200 10,200 9,950 44,510 451,776,500
11/02/2022 10,200 -0.30 ▼ -2.94 10,500 10,550 10,150 37,290 380,358,000
10/02/2022 10,500 0.20 ▲ 1.90 10,300 10,850 10,300 40,820 428,610,000
09/02/2022 10,300 0.05 ▲ 0.49 10,250 10,300 9,970 40,610 418,283,000
08/02/2022 10,250 0.62 ▲ 6.05 9,630 10,300 9,630 42,320 433,780,000
07/02/2022 9,630 0.35 ▲ 3.63 9,280 9,800 9,400 16,850 162,265,500
01/02/2022 9,280 0.16 ▲ 1.72 9,120 9,500 8,490 33,250 308,560,000
31/01/2022 9,280 0.16 ▲ 1.72 9,120 9,500 8,490 33,250 308,560,000
28/01/2022 9,280 0.16 ▲ 1.72 9,120 9,500 8,490 33,250 308,560,000
27/01/2022 9,120 -0.19 ▼ -2.08 9,310 9,500 9,010 17,220 157,046,400
26/01/2022 9,310 -0.45 ▼ -4.83 9,760 10,000 9,200 18,810 175,121,100
25/01/2022 9,760 0.21 ▲ 2.15 9,550 9,890 9,360 14,030 136,932,800
24/01/2022 9,550 -0.70 ▼ -7.33 10,250 10,100 9,550 42,940 410,077,000
21/01/2022 10,250 -0.15 ▼ -1.46 10,400 10,800 9,990 47,420 486,055,000
20/01/2022 10,400 0.65 ▲ 6.25 9,750 10,400 9,610 45,000 468,000,000
19/01/2022 9,970 0.00 ■■ 0.00 9,970 10,000 9,600 28,780 286,936,600
18/01/2022 10,100 -0.60 ▼ -5.94 10,700 10,400 9,980 70,010 707,101,000
17/01/2022 10,700 -0.80 ▼ -7.48 11,500 11,900 10,700 39,750 425,325,000
16/01/2022 11,500 -0.40 ▼ -3.48 11,900 12,000 11,100 97,190 1,117,685,000
14/01/2022 11,500 -0.40 ▼ -3.48 11,900 12,000 11,100 97,190 1,117,685,000
13/01/2022 11,900 -0.85 ▼ -7.14 12,750 12,900 11,900 81,690 972,111,000
12/01/2022 12,750 -0.30 ▼ -2.35 13,050 13,300 12,150 120,400 1,535,100,000
11/01/2022 13,050 0.05 ▲ 0.38 13,000 13,450 12,400 79,650 1,039,432,500
10/01/2022 13,000 -0.15 ▼ -1.15 13,150 14,050 13,000 147,560 1,918,280,000
09/01/2022 13,150 0.00 ■■ 0.00 13,150 13,500 12,850 73,520 966,788,000
07/01/2022 13,150 0.00 ■■ 0.00 13,150 13,500 12,850 73,520 966,788,000
06/01/2022 13,150 0.05 ▲ 0.38 13,100 13,300 12,650 63,820 839,233,000
05/01/2022 13,100 0.00 ■■ 0.00 12,800 13,500 13,050 89,580 1,173,498,000
04/01/2022 12,800 0.00 ■■ 0.00 12,000 12,800 11,850 123,090 1,575,552,000
03/01/2022 10,000 -0.30 ▼ -3.00 10,300 10,400 10,000 70,780 707,800,000
31/12/2021 12,000 -0.30 ▼ -2.50 12,300 12,350 11,600 63,650 763,800,000
30/12/2021 12,300 -0.20 ▼ -1.63 12,500 12,500 12,100 79,730 980,679,000
29/12/2021 12,500 0.45 ▲ 3.60 12,050 12,850 12,200 160,630 2,007,875,000
23/12/2021 10,950 0.50 ▲ 4.57 10,450 11,150 10,250 151,650 1,660,567,500
22/12/2021 10,950 0.50 ▲ 4.57 10,450 11,150 10,250 151,650 1,660,567,500
21/12/2021 10,450 0.15 ▲ 1.44 10,300 10,500 10,050 52,390 547,475,500
20/12/2021 10,300 0.10 ▲ 0.97 10,300 11,000 10,250 82,880 853,664,000
19/12/2021 10,300 0.64 ▲ 6.21 9,660 10,300 9,750 125,360 1,291,208,000
17/12/2021 10,300 0.64 ▲ 6.21 9,660 10,300 9,750 125,360 1,291,208,000
16/12/2021 9,660 -0.14 ▼ -1.45 9,800 9,800 9,640 43,150 416,829,000
15/12/2021 9,800 -0.10 ▼ -1.02 9,900 10,000 9,800 34,930 342,314,000
14/12/2021 9,900 -0.15 ▼ -1.52 10,050 10,300 9,820 56,730 561,627,000
13/12/2021 10,050 0.25 ▲ 2.49 9,800 10,150 9,710 51,260 515,163,000
12/12/2021 9,800 0.03 ▲ 0.31 9,770 10,100 9,700 31,910 312,718,000
10/12/2021 9,800 0.03 ▲ 0.31 9,770 10,100 9,700 31,910 312,718,000
09/12/2021 9,770 0.29 ▲ 2.97 9,480 9,770 9,350 40,500 395,685,000
08/12/2021 9,480 -0.15 ▼ -1.58 9,630 9,900 9,300 30,050 284,874,000
07/12/2021 9,630 0.32 ▲ 3.32 9,310 9,800 9,450 19,460 187,399,800
06/12/2021 9,310 -0.69 ▼ -7.41 10,000 10,250 9,310 59,140 550,593,400
04/12/2021 10,000 -0.30 ▼ -3.00 10,300 10,400 10,000 70,780 707,800,000
03/12/2021 10,000 -0.30 ▼ -3.00 10,300 10,400 10,000 70,780 707,800,000
02/12/2021 10,300 0.15 ▲ 1.46 10,150 10,600 9,900 86,310 888,993,000
01/12/2021 10,150 -0.30 ▼ -2.96 10,450 10,500 10,000 90,900 922,635,000
30/11/2021 10,450 0.10 ▲ 0.96 10,350 11,000 10,350 116,790 1,220,455,500
29/11/2021 10,350 0.65 ▲ 6.28 9,700 10,350 9,500 85,390 883,786,500
27/11/2021 10,900 0.40 ▲ 3.67 10,500 11,100 10,350 148,890 1,622,901,000
26/11/2021 10,900 0.40 ▲ 3.67 10,500 11,100 10,350 148,890 1,622,901,000
25/11/2021 10,500 0.10 ▲ 0.95 10,400 10,550 10,300 45,950 482,475,000
24/11/2021 10,400 -0.10 ▼ -0.96 10,500 10,800 10,300 40,210 418,184,000
23/11/2021 10,500 0.35 ▲ 3.33 10,150 10,600 9,620 63,360 665,280,000
22/11/2021 10,150 -0.70 ▼ -6.90 10,850 10,750 10,150 113,620 1,153,243,000
19/11/2021 10,850 -0.25 ▼ -2.30 11,100 11,500 10,400 122,090 1,324,676,500
18/11/2021 11,100 -0.05 ▼ -0.45 11,100 11,350 10,900 132,710 1,473,081,000
17/11/2021 11,100 0.20 ▲ 1.80 10,900 11,400 10,600 81,460 904,206,000
16/11/2021 10,900 -0.20 ▼ -1.83 11,100 11,150 10,350 77,350 843,115,000
15/11/2021 11,100 0.65 ▲ 5.86 10,450 11,150 10,350 147,030 1,632,033,000
12/11/2021 10,450 -0.15 ▼ -1.44 10,600 10,700 10,200 67,220 702,449,000
11/11/2021 10,600 0.25 ▲ 2.36 10,350 11,000 10,200 92,520 980,712,000
10/11/2021 10,350 0.65 ▲ 6.28 9,700 10,350 9,690 81,560 844,146,000
09/11/2021 9,700 -0.27 ▼ -2.78 9,970 9,980 9,690 187,070 1,814,579,000
08/11/2021 9,970 -0.01 ▼ -0.10 9,980 10,400 9,740 113,260 1,129,202,200
07/11/2021 9,980 0.65 ▲ 6.51 9,330 9,980 9,300 101,250 1,010,475,000
05/11/2021 9,980 0.65 ▲ 6.51 9,330 9,980 9,300 101,250 1,010,475,000
04/11/2021 8,970 -0.28 ▼ -3.12 9,250 9,400 8,970 86,040 771,778,800
03/11/2021 8,970 -0.28 ▼ -3.12 9,250 9,400 8,970 86,040 771,778,800
02/11/2021 9,250 0.40 ▲ 4.32 8,850 9,450 8,650 107,220 991,785,000
01/11/2021 8,850 -0.03 ▼ -0.34 8,880 8,900 8,780 44,380 392,763,000
30/10/2021 8,880 0.08 ▲ 0.90 8,800 9,080 8,800 44,630 396,314,400
29/10/2021 8,880 0.08 ▲ 0.90 8,800 9,080 8,800 44,630 396,314,400
28/10/2021 8,800 -0.05 ▼ -0.57 8,850 9,000 8,800 38,640 340,032,000
27/10/2021 8,850 0.13 ▲ 1.47 8,720 9,080 8,750 62,660 554,541,000
26/10/2021 8,720 0.10 ▲ 1.15 8,720 8,820 8,500 40,890 356,560,800
25/10/2021 8,720 0.12 ▲ 1.38 8,600 8,900 8,600 55,020 479,774,400
23/10/2021 8,600 0.47 ▲ 5.47 8,130 8,620 8,130 54,850 471,710,000
22/10/2021 8,600 0.47 ▲ 5.47 8,130 8,620 8,130 54,850 471,710,000
21/10/2021 8,130 0.03 ▲ 0.37 8,100 8,180 8,080 27,810 226,095,300
20/10/2021 8,100 0.25 ▲ 3.09 7,850 8,200 7,870 74,320 601,992,000
19/10/2021 7,850 0.16 ▲ 2.04 7,690 8,000 7,670 31,950 250,807,500
18/10/2021 7,690 0.03 ▲ 0.39 7,660 7,790 7,600 33,900 260,691,000
15/10/2021 7,660 -0.14 ▼ -1.83 7,800 7,950 7,660 23,290 178,401,400
14/10/2021 7,800 0.10 ▲ 1.28 7,700 7,940 7,700 24,780 193,284,000
13/10/2021 7,700 -0.07 ▼ -0.91 7,770 7,800 7,680 11,710 90,167,000
12/10/2021 7,770 -0.07 ▼ -0.90 7,770 7,780 7,560 31,920 248,018,400
11/10/2021 7,770 -0.17 ▼ -2.19 7,940 7,940 7,600 40,350 313,519,500
08/10/2021 7,940 -0.14 ▼ -1.76 8,080 8,080 7,900 18,210 144,587,400
07/10/2021 8,080 0.20 ▲ 2.48 7,880 8,300 7,880 51,600 416,928,000
06/10/2021 7,880 0.51 ▲ 6.47 7,370 7,880 7,320 76,970 606,523,600
05/10/2021 7,370 -0.01 ▼ -0.14 7,370 7,570 7,200 18,900 139,293,000
04/10/2021 7,370 0.11 ▲ 1.49 7,260 7,450 7,120 27,880 205,475,600
01/10/2021 7,260 -0.12 ▼ -1.65 7,380 7,330 7,110 23,340 169,448,400
30/09/2021 7,380 0.08 ▲ 1.08 7,300 7,540 7,300 20,350 150,183,000
29/09/2021 7,300 0.07 ▲ 0.96 7,230 7,400 7,200 26,190 191,187,000
28/09/2021 7,230 -0.21 ▼ -2.90 7,440 7,420 6,930 70,460 509,425,800
27/09/2021 7,440 -0.56 ▼ -7.53 8,000 7,900 7,440 55,600 413,664,000
26/09/2021 8,000 -0.38 ▼ -4.75 8,380 8,690 7,990 49,150 393,200,000
24/09/2021 8,000 -0.38 ▼ -4.75 8,380 8,690 7,990 49,150 393,200,000
23/09/2021 8,380 0.54 ▲ 6.44 7,840 8,380 8,300 147,590 1,236,804,200
22/09/2021 7,840 0.51 ▲ 6.51 7,330 7,840 7,340 224,740 1,761,961,600
21/09/2021 7,330 -0.02 ▼ -0.27 7,350 7,350 7,000 40,280 295,252,400
20/09/2021 7,350 -0.32 ▼ -4.35 7,670 7,600 7,300 33,590 246,886,500
17/09/2021 7,670 -0.13 ▼ -1.69 7,800 7,830 7,500 11,950 91,656,500
16/09/2021 7,800 0.31 ▲ 3.97 7,490 7,900 7,620 21,860 170,508,000
15/09/2021 7,490 0.49 ▲ 6.54 7,000 7,490 7,100 79,990 599,125,100
14/09/2021 7,000 0.01 ▲ 0.14 6,990 7,100 6,850 13,850 96,950,000
13/09/2021 6,990 0.05 ▲ 0.72 6,940 7,150 6,820 10,110 70,668,900
11/09/2021 6,940 0.04 ▲ 0.58 6,900 7,090 6,820 2,530 17,558,200
10/09/2021 6,940 0.04 ▲ 0.58 6,900 7,090 6,820 2,530 17,558,200
09/09/2021 6,900 0.03 ▲ 0.43 6,870 6,900 6,790 3,750 25,875,000
08/09/2021 6,870 0.05 ▲ 0.73 6,820 7,000 6,820 3,950 27,136,500
07/09/2021 6,820 -0.18 ▼ -2.64 7,000 7,150 6,820 8,550 58,311,000
06/09/2021 7,000 0.29 ▲ 4.14 6,710 7,100 6,800 20,690 144,830,000
05/09/2021 6,400 0.05 ▲ 0.78 6,400 6,550 6,310 420 2,688,000
03/09/2021 6,450 0.05 ▲ 0.78 6,400 6,550 6,310 750 4,837,500
01/09/2021 6,710 0.01 ▲ 0.15 6,700 6,820 6,660 1,010 6,777,100
31/08/2021 6,700 -0.02 ▼ -0.30 6,720 6,900 6,660 4,070 27,269,000
30/08/2021 6,720 0.12 ▲ 1.79 6,600 6,720 6,520 6,120 41,126,400
27/08/2021 6,600 -0.06 ▼ -0.91 6,660 6,630 6,520 140 924,000
26/08/2021 6,660 -0.01 ▼ -0.15 6,670 6,690 6,510 5,460 36,363,600
25/08/2021 6,670 -0.01 ▼ -0.15 6,680 6,790 6,520 1,830 12,206,100
24/08/2021 6,680 0.23 ▲ 3.44 6,450 6,860 6,460 3,050 20,374,000
23/08/2021 6,450 -0.10 ▼ -1.55 6,550 6,600 6,450 1,630 10,513,500
20/08/2021 6,550 -0.15 ▼ -2.29 6,700 6,720 6,510 7,450 48,797,500
19/08/2021 6,700 -0.06 ▼ -0.90 6,760 6,700 6,660 1,830 12,261,000
18/08/2021 6,760 -0.11 ▼ -1.63 6,760 6,800 6,590 2,610 17,643,600
17/08/2021 6,760 -0.05 ▼ -0.74 6,810 6,900 6,760 5,970 40,357,200
16/08/2021 6,810 0.10 ▲ 1.47 6,710 6,820 6,700 4,650 31,666,500
13/08/2021 6,710 0.03 ▲ 0.45 6,680 6,970 6,500 3,290 22,075,900
12/08/2021 6,680 0.19 ▲ 2.84 6,490 6,800 6,400 5,060 33,800,800
11/08/2021 6,490 0.14 ▲ 2.16 6,350 6,540 6,400 3,250 21,092,500
10/08/2021 6,350 -0.06 ▼ -0.94 6,410 6,400 6,300 2,650 16,827,500
09/08/2021 6,410 0.03 ▲ 0.47 6,380 6,440 6,300 1,540 9,871,400
06/08/2021 6,380 -0.02 ▼ -0.31 6,400 6,390 6,300 570 3,636,600
05/08/2021 6,400 -0.05 ▼ -0.78 6,450 6,450 6,400 420 2,688,000
04/08/2021 6,450 -0.05 ▼ -0.78 6,450 6,490 6,200 6,520 42,054,000
03/08/2021 6,450 0.05 ▲ 0.78 6,400 6,550 6,310 750 4,837,500
02/08/2021 6,400 0.20 ▲ 3.13 6,200 6,600 6,190 2,170 13,888,000
30/07/2021 6,200 -0.04 ▼ -0.65 6,200 6,200 5,910 1,720 10,664,000
29/07/2021 6,200 0.04 ▲ 0.65 6,160 6,200 6,090 470 2,914,000
28/07/2021 6,160 -0.01 ▼ -0.16 6,170 6,170 6,120 1,410 8,685,600
27/07/2021 6,170 0.08 ▲ 1.30 6,170 6,340 6,170 990 6,108,300
26/07/2021 6,170 -0.11 ▼ -1.78 6,280 6,200 6,110 820 5,059,400
23/07/2021 6,280 -0.02 ▼ -0.32 6,300 6,300 6,150 600 3,768,000
21/07/2021 6,230 -0.05 ▼ -0.80 6,280 6,240 6,060 990 6,167,700
20/07/2021 6,250 -0.03 ▼ -0.48 6,280 6,250 6,000 820 5,125,000
19/07/2021 6,280 -0.08 ▼ -1.27 6,360 6,280 5,950 1,060 6,656,800
16/07/2021 6,360 0.17 ▲ 2.67 6,190 6,620 6,000 800 5,088,000
15/07/2021 6,190 0.04 ▲ 0.65 6,150 6,190 6,020 1,850 11,451,500
14/07/2021 6,150 -0.23 ▼ -3.74 6,380 6,310 6,100 2,070 12,730,500
13/07/2021 6,380 -0.06 ▼ -0.94 6,440 6,660 6,000 7,170 45,744,600
12/07/2021 6,440 -0.25 ▼ -3.88 6,690 6,600 6,240 3,200 20,608,000
09/07/2021 6,690 -0.03 ▼ -0.45 6,720 6,710 6,500 1,850 12,376,500
08/07/2021 6,720 0.01 ▲ 0.15 6,710 6,720 6,600 780 5,241,600
07/07/2021 6,710 -0.08 ▼ -1.19 6,790 6,720 6,410 2,270 15,231,700
06/07/2021 6,790 -0.01 ▼ -0.15 6,800 6,790 6,500 1,080 7,333,200
05/07/2021 6,800 -0.10 ▼ -1.47 6,900 6,880 6,720 1,930 13,124,000
02/07/2021 6,900 -0.06 ▼ -0.87 6,960 6,960 6,820 3,370 23,253,000
01/07/2021 6,960 0.15 ▲ 2.16 6,810 7,000 6,810 6,660 46,353,600
30/06/2021 6,810 0.13 ▲ 1.91 6,680 6,890 6,680 5,100 34,731,000
29/06/2021 6,680 -0.02 ▼ -0.30 6,700 6,720 6,680 850 5,678,000
28/06/2021 6,700 0.05 ▲ 0.75 6,700 6,780 6,650 2,890 19,363,000
25/06/2021 6,700 -0.07 ▼ -1.04 6,700 6,700 6,630 390 2,613,000
24/06/2021 6,700 -0.01 ▼ -0.15 6,710 6,810 6,640 1,620 10,854,000
23/06/2021 6,710 -0.19 ▼ -2.83 6,900 6,990 6,710 1,060 7,112,600
22/06/2021 6,900 0.01 ▲ 0.14 6,890 7,000 6,850 4,080 28,152,000
21/06/2021 6,890 0.30 ▲ 4.35 6,630 6,890 6,630 6,230 42,924,700
18/06/2021 6,630 0.04 ▲ 0.60 6,590 6,650 6,600 3,040 20,155,200
17/06/2021 6,590 -0.09 ▼ -1.37 6,590 6,600 6,500 3,110 20,494,900
16/06/2021 6,590 0.07 ▲ 1.06 6,520 6,590 6,500 2,280 15,025,200
15/06/2021 6,500 0.19 ▲ 2.92 6,500 6,690 6,500 370 2,405,000
14/06/2021 6,500 -0.11 ▼ -1.69 6,610 6,610 6,500 2,620 17,030,000
11/06/2021 6,610 -0.02 ▼ -0.30 6,630 6,630 6,550 3,100 20,491,000
10/06/2021 6,630 0.13 ▲ 1.96 6,500 6,770 6,430 3,410 22,608,300
09/06/2021 6,500 0.10 ▲ 1.54 6,500 6,670 6,450 2,280 14,820,000
08/06/2021 6,500 0.04 ▲ 0.62 6,460 6,700 6,500 6,160 40,040,000
07/06/2021 6,460 -0.07 ▼ -1.08 6,530 6,680 6,460 2,650 17,119,000
04/06/2021 6,530 -0.07 ▼ -1.07 6,600 6,610 6,520 4,250 27,752,500
03/06/2021 6,600 -0.10 ▼ -1.52 6,600 6,600 6,430 1,800 11,880,000
02/06/2021 6,600 0.20 ▲ 3.03 6,400 6,750 6,400 1,880 12,408,000
01/06/2021 6,400 -0.02 ▼ -0.31 6,400 6,400 6,380 1,770 11,328,000
31/05/2021 6,400 -0.50 ▼ -7.81 6,530 6,500 6,340 1,590 10,176,000
28/05/2021 6,530 -0.17 ▼ -2.60 6,700 6,750 6,420 610 3,983,300
27/05/2021 6,700 0.25 ▲ 3.73 6,450 6,800 6,410 1,720 11,524,000
26/05/2021 6,450 -0.05 ▼ -0.78 6,500 6,450 6,450 400 2,580,000
25/05/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,450 2,080 13,520,000
24/05/2021 6,500 0.02 ▲ 0.31 6,480 6,500 6,480 430 2,795,000
23/05/2021 6,480 0.08 ▲ 1.23 6,400 6,500 6,270 430 2,786,400
21/05/2021 6,480 0.08 ▲ 1.23 6,400 6,500 6,270 430 2,786,400
20/05/2021 6,400 0.03 ▲ 0.47 6,370 6,600 6,400 240 1,536,000
19/05/2021 6,370 -0.13 ▼ -2.04 6,500 6,590 6,360 1,520 9,682,400
18/05/2021 6,500 0.05 ▲ 0.77 6,450 6,800 6,490 1,210 7,865,000
17/05/2021 6,450 0.05 ▲ 0.78 6,450 6,500 6,450 1,230 7,933,500
16/05/2021 6,450 -0.05 ▼ -0.78 6,500 6,500 6,450 1,850 11,932,500
14/05/2021 6,450 -0.05 ▼ -0.78 6,500 6,500 6,450 1,850 11,932,500
13/05/2021 6,500 -0.05 ▼ -0.77 6,550 6,550 6,500 2,470 16,055,000
12/05/2021 6,550 0.06 ▲ 0.92 6,490 6,600 6,460 3,420 22,401,000
11/05/2021 6,490 0.11 ▲ 1.69 6,490 6,600 6,400 2,860 18,561,400
10/05/2021 6,490 -0.30 ▼ -4.62 6,790 6,600 6,490 2,280 14,797,200
07/05/2021 6,790 -0.19 ▼ -2.80 6,790 6,840 6,500 4,440 30,147,600
06/05/2021 6,790 -0.07 ▼ -1.03 6,860 6,860 6,560 3,040 20,641,600
05/05/2021 6,860 0.26 ▲ 3.79 6,600 6,860 6,430 4,670 32,036,200
04/05/2021 6,600 -0.20 ▼ -3.03 6,800 6,800 6,460 2,090 13,794,000
03/05/2021 7,520 0.49 ▲ 6.52 7,030 7,520 6,540 370 2,782,400
29/04/2021 6,800 0.10 ▲ 1.47 6,700 7,000 6,650 3,340 22,712,000
28/04/2021 6,700 -0.10 ▼ -1.49 6,800 7,190 6,460 4,240 28,408,000
27/04/2021 6,800 0.05 ▲ 0.74 6,750 6,800 6,700 320 2,176,000
26/04/2021 6,750 -0.25 ▼ -3.70 7,000 7,000 6,750 3,750 25,312,500
23/04/2021 7,000 0.10 ▲ 1.43 6,900 7,000 6,700 2,070 14,490,000
22/04/2021 6,900 0.10 ▲ 1.45 6,900 7,000 6,800 1,550 10,695,000
21/04/2021 6,900 -0.50 ▼ -7.25 7,400 7,400 6,900 8,040 55,476,000
20/04/2021 6,900 -0.50 ▼ -7.25 7,400 7,400 6,900 8,040 55,476,000
19/04/2021 7,400 -0.20 ▼ -2.70 7,600 7,600 7,360 830 6,142,000
16/04/2021 7,600 0.19 ▲ 2.50 7,410 7,900 7,350 7,520 57,152,000
15/04/2021 7,410 -0.29 ▼ -3.91 7,700 7,730 7,350 3,180 23,563,800
14/04/2021 7,700 0.10 ▲ 1.30 7,600 7,730 7,450 8,320 64,064,000
13/04/2021 7,600 -0.20 ▼ -2.63 7,800 7,900 7,600 7,290 55,404,000
12/04/2021 7,800 0.00 ■■ 0.00 7,800 8,050 7,700 8,260 64,428,000
11/04/2021 7,800 0.21 ▲ 2.69 7,590 7,800 7,560 60 468,000
09/04/2021 7,800 0.21 ▲ 2.69 7,590 7,800 7,560 18,300 142,740,000
08/04/2021 7,590 0.08 ▲ 1.05 7,510 7,600 7,500 7,470 56,697,300
07/04/2021 7,510 0.20 ▲ 2.66 7,310 7,740 7,330 7,680 57,676,800
06/04/2021 7,310 0.47 ▲ 6.43 6,840 7,310 6,800 17,980 131,433,800
05/04/2021 6,840 -0.15 ▼ -2.19 6,990 7,050 6,800 2,160 14,774,400
03/04/2021 7,520 0.49 ▲ 6.52 7,030 7,020 6,980 370 2,782,400
02/04/2021 6,990 -0.04 ▼ -0.57 7,030 7,020 6,980 1,830 12,791,700
01/04/2021 7,030 0.17 ▲ 2.42 6,860 7,050 6,860 1,750 12,302,500
31/03/2021 6,860 -0.04 ▼ -0.58 6,900 6,900 6,790 3,420 23,461,200
30/03/2021 6,900 0.10 ▲ 1.45 6,800 6,900 6,800 2,550 17,595,000
29/03/2021 6,800 0.08 ▲ 1.18 6,720 6,980 6,720 1,310 8,908,000
26/03/2021 6,720 -0.18 ▼ -2.68 6,900 6,810 6,710 1,830 12,297,600
25/03/2021 6,900 -0.10 ▼ -1.45 7,000 7,050 6,820 1,550 10,695,000
24/03/2021 7,000 -0.05 ▼ -0.71 7,050 7,050 6,810 2,550 17,850,000
23/03/2021 7,050 0.25 ▲ 3.55 6,800 7,050 6,880 3,950 27,847,500
22/03/2021 6,800 -0.20 ▼ -2.94 7,000 7,000 6,700 4,940 33,592,000
21/03/2021 7,000 -0.11 ▼ -1.57 7,110 7,110 6,900 1,290 9,030,000
19/03/2021 7,000 -0.11 ▼ -1.57 7,110 7,110 6,900 1,290 9,030,000
18/03/2021 7,110 -0.03 ▼ -0.42 7,140 7,140 6,910 1,770 12,584,700
17/03/2021 7,140 0.04 ▲ 0.56 7,100 7,290 7,010 2,560 18,278,400
16/03/2021 7,100 -0.08 ▼ -1.13 7,180 7,100 7,000 2,080 14,768,000
15/03/2021 7,180 0.08 ▲ 1.11 7,100 7,300 6,900 2,500 17,950,000
14/03/2021 7,100 -0.05 ▼ -0.70 7,150 7,100 7,080 1,410 10,011,000
12/03/2021 7,100 -0.05 ▼ -0.70 7,150 7,100 7,080 1,410 10,011,000
11/03/2021 7,150 -0.15 ▼ -2.10 7,300 7,300 7,050 4,060 29,029,000
10/03/2021 7,300 0.30 ▲ 4.11 7,000 7,450 7,100 6,700 48,910,000
09/03/2021 7,000 0.01 ▲ 0.14 6,990 7,250 6,980 9,740 68,180,000
08/03/2021 6,990 0.39 ▲ 5.58 6,600 7,000 6,620 9,230 64,517,700
07/03/2021 6,600 -0.12 ▼ -1.82 6,720 6,740 6,600 1,570 10,362,000
05/03/2021 6,600 -0.12 ▼ -1.82 6,720 6,740 6,600 1,570 10,362,000
04/03/2021 6,720 0.02 ▲ 0.30 6,700 7,000 6,720 1,050 7,056,000
03/03/2021 6,700 -0.05 ▼ -0.75 6,700 6,700 6,600 5,430 36,381,000
02/03/2021 6,700 0.09 ▲ 1.34 6,700 6,950 6,600 780 5,226,000
01/03/2021 6,700 0.15 ▲ 2.24 6,550 6,990 6,550 360 2,412,000
27/02/2021 6,550 -0.29 ▼ -4.43 6,840 6,840 6,500 1,860 12,183,000
26/02/2021 6,550 -0.29 ▼ -4.43 6,840 6,840 6,500 1,860 12,183,000
25/02/2021 6,840 0.29 ▲ 4.24 6,550 6,890 6,550 2,960 20,246,400
24/02/2021 6,550 0.05 ▲ 0.76 6,500 6,900 6,500 4,650 30,457,500
23/02/2021 6,500 -0.09 ▼ -1.38 6,590 6,580 6,310 330 2,145,000
22/02/2021 6,590 0.12 ▲ 1.82 6,470 6,590 6,470 280 1,845,200
19/02/2021 6,470 0.01 ▲ 0.15 6,470 6,500 6,450 670 4,334,900
18/02/2021 6,470 0.00 ■■ 0.00 6,470 6,690 6,470 2,290 14,816,300
17/02/2021 6,470 0.32 ▲ 4.95 6,150 6,560 6,300 3,520 22,774,400
09/02/2021 6,150 0.05 ▲ 0.81 6,100 6,150 6,000 850 5,227,500
08/02/2021 6,100 -0.20 ▼ -3.28 6,300 6,370 6,100 40 244,000
07/02/2021 6,300 -0.05 ▼ -0.79 6,300 6,380 6,250 1,290 8,127,000
05/02/2021 6,300 -0.05 ▼ -0.79 6,300 6,380 6,250 1,290 8,127,000
05/01/2021 6,300 0.10 ▲ 1.59 6,200 6,300 6,000 4,190 26,397,000
04/01/2021 6,200 0.06 ▲ 0.97 6,140 6,290 6,100 1,310 8,122,000
31/12/2020 6,140 0.03 ▲ 0.49 6,110 6,210 6,070 10,750 66,005,000
30/12/2020 6,110 0.06 ▲ 0.98 6,050 6,220 6,100 28,870 176,395,700
29/12/2020 6,050 0.00 ■■ 0.00 6,000 6,100 5,850 3,297 19,946,850
28/12/2020 6,000 0.00 ■■ 0.00 5,980 6,150 5,900 577 3,462,000
27/12/2020 5,980 0.10 ▲ 1.67 5,900 5,990 5,810 586 3,504,280
25/12/2020 5,980 0.10 ▲ 1.67 5,900 5,990 5,810 586 3,504,280
24/12/2020 5,900 0.00 ■■ 0.00 5,950 6,000 5,900 3,151 18,590,900
23/12/2020 5,950 0.00 ■■ 0.00 5,920 5,950 5,900 3,351 19,938,450
22/12/2020 5,920 0.10 ▲ 1.69 5,800 5,970 5,600 2,253 13,337,760
21/12/2020 5,800 -0.20 ▼ -3.45 6,000 6,000 5,700 778 4,512,400
20/12/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,710 134 804,000
18/12/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,710 134 804,000
17/12/2020 6,000 0.00 ■■ 0.00 6,000 6,010 6,000 2,082 12,492,000
16/12/2020 6,000 0.00 ■■ 0.00 5,970 6,000 5,820 4,196 25,176,000
15/12/2020 5,970 0.00 ■■ 0.00 5,980 5,970 5,800 495 2,955,150
14/12/2020 5,980 0.00 ■■ 0.00 6,000 5,990 5,800 1,095 6,548,100
13/12/2020 6,000 0.20 ▲ 3.33 5,800 6,000 5,800 714 4,284,000
11/12/2020 6,000 0.20 ▲ 3.33 5,800 6,000 5,800 714 4,284,000
10/12/2020 5,800 -0.10 ▼ -1.72 5,870 5,870 5,730 414 2,401,200
09/12/2020 5,870 0.10 ▲ 1.70 5,800 5,890 5,810 2,019 11,851,530
08/12/2020 5,800 -0.20 ▼ -3.45 5,970 5,900 5,800 1,058 6,136,400
07/12/2020 5,970 0.20 ▲ 3.35 5,800 6,200 5,750 1,325 7,910,250
04/12/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 551 3,195,800
03/12/2020 5,800 -0.10 ▼ -1.72 5,880 5,900 5,800 571 3,311,800
02/12/2020 5,880 0.00 ■■ 0.00 5,900 5,890 5,500 535 3,145,800
01/12/2020 5,900 0.10 ▲ 1.69 5,850 5,900 5,460 316 1,864,400
30/11/2020 5,850 -0.05 ▼ -0.85 5,900 5,880 5,600 4,600 26,910,000
28/11/2020 5,900 0.10 ▲ 1.69 5,800 5,900 5,800 5,230 30,857,000
27/11/2020 5,900 0.10 ▲ 1.69 5,800 5,900 5,800 5,230 30,857,000
26/11/2020 5,800 -0.14 ▼ -2.41 5,940 5,950 5,750 10,960 63,568,000
25/11/2020 5,940 -0.05 ▼ -0.84 5,990 5,940 5,680 6,470 38,431,800
24/11/2020 5,990 0.16 ▲ 2.67 5,830 6,000 5,830 460 2,755,400
23/11/2020 5,830 -0.11 ▼ -1.89 5,940 5,830 5,830 30 174,900
20/11/2020 5,940 0.00 ■■ 0.00 5,990 5,940 5,800 732 4,348,080
19/11/2020 5,990 0.00 ■■ 0.00 5,990 5,990 5,980 200 1,198,000
18/11/2020 5,990 -0.09 ▼ -1.50 5,990 5,990 5,800 4,740 28,392,600
17/11/2020 5,990 0.00 ■■ 0.00 5,970 6,000 5,670 579 3,468,210
16/11/2020 5,970 0.00 ■■ 0.00 5,990 5,990 5,760 426 2,543,220
13/11/2020 5,990 0.00 ■■ 0.00 6,000 5,990 5,990 8 47,920
12/11/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,990 14 84,000
11/11/2020 6,000 0.20 ▲ 3.33 5,800 6,000 5,980 501 3,006,000
10/11/2020 5,800 -0.20 ▼ -3.45 5,990 6,000 5,800 1,044 6,055,200
09/11/2020 5,990 0.20 ▲ 3.34 5,800 6,090 5,800 48 287,520
06/11/2020 5,800 -0.40 ▼ -6.90 6,170 5,800 5,800 100 580,000
05/11/2020 6,170 0.20 ▲ 3.24 6,000 6,170 5,710 2 12,340
04/11/2020 6,000 0.30 ▲ 5.00 5,710 6,100 5,710 2,975 17,850,000
03/11/2020 5,710 -0.20 ▼ -3.50 5,900 5,880 5,700 3,034 17,324,140
02/11/2020 5,900 -0.10 ▼ -1.69 5,980 5,980 5,900 5 29,500
30/10/2020 5,980 -0.10 ▼ -1.67 6,100 6,090 5,800 813 4,861,740
29/10/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 101 616,100
28/10/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1 6,100
27/10/2020 6,100 0.00 ■■ 0.00 6,100 6,190 5,800 496 3,025,600
26/10/2020 6,100 0.00 ■■ 0.00 6,130 6,130 5,710 3,153 19,233,300
23/10/2020 6,130 0.00 ■■ 0.00 6,150 6,130 6,100 183 1,121,790
22/10/2020 6,150 0.00 ■■ 0.00 6,150 6,150 6,150 1 6,150
21/10/2020 6,150 0.00 ■■ 0.00 6,170 6,170 6,000 2,189 13,462,350
20/10/2020 6,170 0.00 ■■ 0.00 6,170 6,170 5,850 1,603 9,890,510
19/10/2020 6,170 0.00 ■■ 0.00 6,150 6,350 6,100 447 2,757,990
16/10/2020 6,150 0.00 ■■ 0.00 6,180 6,180 6,150 340 2,091,000
15/10/2020 6,180 -0.02 ▼ -0.32 6,200 6,190 6,150 1,440 8,899,200
14/10/2020 6,200 0.00 ■■ 0.00 6,180 6,200 5,760 1,741 10,794,200
13/10/2020 6,180 0.00 ■■ 0.00 6,180 6,180 6,100 541 3,343,380
12/10/2020 6,180 0.00 ■■ 0.00 6,170 6,180 6,100 265 1,637,700
09/10/2020 6,170 0.00 ■■ 0.00 6,170 6,200 6,100 4,574 28,221,580
08/10/2020 6,170 0.00 ■■ 0.00 6,170 6,180 6,120 381 2,350,770
07/10/2020 6,170 0.00 ■■ 0.00 6,200 6,180 6,100 270 1,665,900
06/10/2020 6,200 0.00 ■■ 0.00 6,240 6,200 6,160 227 1,407,400
05/10/2020 6,240 0.10 ▲ 1.60 6,140 6,240 6,140 186 1,160,640
02/10/2020 6,140 0.00 ■■ 0.00 6,130 6,400 6,130 1,918 11,776,520
01/10/2020 6,130 0.00 ■■ 0.00 6,130 6,400 6,130 374 2,292,620
30/09/2020 6,130 0.00 ■■ 0.00 6,130 6,130 6,110 381 2,335,530
29/09/2020 6,130 0.00 ■■ 0.00 6,120 6,140 6,130 4,200 25,746,000
28/09/2020 6,120 0.00 ■■ 0.00 6,150 6,150 6,110 4,690 28,702,800
25/09/2020 6,150 -0.10 ▼ -1.63 6,240 6,240 6,100 454 2,792,100
24/09/2020 6,240 0.10 ▲ 1.60 6,110 6,240 6,230 14 87,360
23/09/2020 6,110 0.00 ■■ 0.00 6,110 6,250 6,110 854 5,217,940
22/09/2020 6,110 -0.10 ▼ -1.64 6,180 6,260 6,110 1,863 11,382,930
21/09/2020 6,180 0.00 ■■ 0.00 6,180 6,290 6,100 289 1,786,020
18/09/2020 6,180 0.00 ■■ 0.00 6,200 6,190 6,100 584 3,609,120
17/09/2020 6,200 0.00 ■■ 0.00 6,190 0 0 1,428 8,853,600
16/09/2020 6,190 0.10 ▲ 1.62 6,100 6,190 6,100 1,175 7,273,250
15/09/2020 6,100 0.00 ■■ 0.00 6,140 6,140 6,080 5,603 34,178,300
14/09/2020 6,140 0.00 ■■ 0.00 6,120 6,140 6,080 3,430 21,060,200
11/09/2020 6,120 0.00 ■■ 0.00 6,170 6,200 6,080 60 367,200
10/09/2020 6,170 0.00 ■■ 0.00 6,150 6,170 6,100 522 3,220,740
09/09/2020 6,150 -0.04 ▼ -0.65 6,190 6,150 6,100 410 2,521,500
08/09/2020 6,190 0.00 ■■ 0.00 6,190 6,190 6,100 2,498 15,462,620
07/09/2020 6,190 0.00 ■■ 0.00 6,200 6,290 6,190 50 309,500
06/09/2020 6,200 0.10 ▲ 1.61 6,100 6,200 6,100 4,690 29,078,000
04/09/2020 6,200 0.10 ▲ 1.61 6,100 6,200 6,100 4,690 29,078,000
03/09/2020 6,100 -0.10 ▼ -1.64 6,210 6,200 6,100 443 2,702,300
01/09/2020 6,210 0.00 ■■ 0.00 6,250 6,210 6,000 111 689,310
31/08/2020 6,250 0.00 ■■ 0.00 6,280 6,290 6,060 390 2,437,500
28/08/2020 6,280 0.00 ■■ 0.00 6,280 6,420 6,050 3,364 21,125,920
27/08/2020 6,280 0.10 ▲ 1.59 6,220 6,400 6,100 812 5,099,360
26/08/2020 6,220 0.00 ■■ 0.00 6,190 6,250 6,100 1,706 10,611,320
25/08/2020 6,190 0.00 ■■ 0.00 6,200 6,240 6,080 3,463 21,435,970
24/08/2020 6,200 0.00 ■■ 0.00 6,180 6,200 6,150 382 2,368,400
23/08/2020 6,180 0.00 ■■ 0.00 6,150 6,180 6,100 87 537,660
21/08/2020 6,180 0.00 ■■ 0.00 6,150 6,180 6,100 87 537,660
20/08/2020 6,150 0.00 ■■ 0.00 6,150 6,250 6,010 1,822 11,205,300
19/08/2020 6,150 0.00 ■■ 0.00 6,110 6,170 6,050 781 4,803,150
18/08/2020 6,110 0.10 ▲ 1.64 6,020 6,120 6,020 545 3,329,950
17/08/2020 6,020 -0.10 ▼ -1.66 6,150 6,140 6,010 1,610 9,692,200
14/08/2020 6,150 0.10 ▲ 1.63 6,010 6,190 6,010 913 5,614,950
13/08/2020 6,010 0.00 ■■ 0.00 6,000 6,010 6,000 448 2,692,480
12/08/2020 6,000 0.00 ■■ 0.00 6,000 6,190 6,000 1,002 6,012,000
11/08/2020 6,000 -0.20 ▼ -3.33 6,200 6,000 6,000 289 1,734,000
10/08/2020 6,200 0.00 ■■ 0.00 6,200 6,600 6,020 2,002 12,412,400
08/08/2020 6,200 0.00 ■■ 0.00 6,150 6,200 6,150 471 2,920,200
07/08/2020 6,200 0.00 ■■ 0.00 6,150 6,200 6,150 471 2,920,200
06/08/2020 6,200 -0.20 ▼ -3.23 6,400 6,200 5,800 4,123 25,562,600
05/08/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 2,129 13,625,600
04/08/2020 6,400 0.00 ■■ 0.00 6,390 6,400 6,400 6 38,400
03/08/2020 6,390 0.30 ▲ 4.69 6,130 6,390 6,200 880 5,623,200
31/07/2020 6,130 -0.30 ▼ -4.89 6,440 6,420 6,120 2,051 12,572,630
30/07/2020 6,440 0.00 ■■ 0.00 6,400 6,450 6,290 252 1,622,880
29/07/2020 6,400 0.30 ▲ 4.69 6,110 6,530 6,000 2,280 14,592,000
28/07/2020 6,110 0.10 ▲ 1.64 6,020 6,400 5,960 4,633 28,307,630
27/07/2020 6,020 -0.40 ▼ -6.64 6,370 6,400 6,020 4,100 24,682,000
24/07/2020 6,370 0.00 ■■ 0.00 6,420 6,500 6,370 16,468 104,901,160
23/07/2020 6,420 0.10 ▲ 1.56 6,320 6,700 6,400 9,986 64,110,120
22/07/2020 6,320 -0.10 ▼ -1.58 6,410 6,500 6,320 2,796 17,670,720
21/07/2020 6,410 -0.10 ▼ -1.56 6,500 6,500 6,380 2,979 19,095,390
20/07/2020 6,500 0.00 ■■ 0.00 6,550 6,550 6,500 1,331 8,651,500
18/07/2020 6,550 0.00 ■■ 0.00 6,550 6,600 6,520 875 5,731,250
17/07/2020 6,550 0.00 ■■ 0.00 6,550 6,600 6,520 875 5,731,250
16/07/2020 6,550 0.00 ■■ 0.00 6,550 6,640 6,500 11,091 72,646,050
15/07/2020 6,550 0.00 ■■ 0.00 6,500 6,690 6,460 898 5,881,900
14/07/2020 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 1,764 11,466,000
13/07/2020 6,500 -0.10 ▼ -1.54 6,620 6,620 6,500 820 5,330,000
11/07/2020 6,620 0.00 ■■ 0.00 6,620 6,700 6,460 1,202 7,957,240
10/07/2020 6,620 0.00 ■■ 0.00 6,620 6,700 6,460 1,202 7,957,240
09/07/2020 6,620 0.10 ▲ 1.51 6,500 6,700 6,500 639 4,230,180
08/07/2020 6,500 0.10 ▲ 1.54 6,380 6,700 6,420 2,672 17,368,000
07/07/2020 6,380 -0.10 ▼ -1.57 6,490 6,800 6,380 10,391 66,294,580
06/07/2020 6,490 0.20 ▲ 3.08 6,340 6,650 6,300 2,737 17,763,130
03/07/2020 6,340 0.00 ■■ 0.00 6,390 6,480 6,310 1,159 7,348,060
02/07/2020 6,390 0.00 ■■ 0.00 6,390 6,390 6,310 4,853 31,010,670
01/07/2020 6,390 0.00 ■■ 0.00 6,380 6,540 6,380 1,551 9,910,890
30/06/2020 6,380 0.00 ■■ 0.00 6,350 6,440 6,320 2,856 18,221,280
29/06/2020 6,350 -0.30 ▼ -4.72 6,600 6,370 6,320 6,653 42,246,550
26/06/2020 6,600 -0.10 ▼ -1.52 6,600 6,650 6,350 45,920 303,072,000
25/06/2020 6,600 -0.20 ▼ -3.03 6,830 6,800 6,430 7,542 49,777,200
24/06/2020 6,830 0.40 ▲ 5.86 6,400 6,840 6,410 21,789 148,818,870
23/06/2020 6,400 0.00 ■■ 0.00 6,400 6,500 6,350 5,723 36,627,200
22/06/2020 6,400 0.00 ■■ 0.00 6,400 6,420 6,310 4,768 30,515,200
19/06/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,290 6,939 44,409,600
18/06/2020 6,400 0.00 ■■ 0.00 6,400 6,520 6,160 8,663 55,443,200
17/06/2020 6,400 0.06 ▲ 0.94 6,340 6,560 6,360 52,600 336,640,000
16/06/2020 6,340 0.10 ▲ 1.58 6,270 6,590 6,270 2,080 13,187,200
15/06/2020 6,270 -0.40 ▼ -6.38 6,700 6,700 6,270 9,177 57,539,790
12/06/2020 6,700 -0.10 ▼ -1.49 6,760 6,750 6,330 11,793 79,013,100
11/06/2020 6,760 0.00 ■■ 0.00 6,750 7,190 6,750 38,815 262,389,400
10/06/2020 6,750 0.20 ▲ 2.96 6,560 6,800 6,530 17,708 119,529,000
09/06/2020 6,600 0.10 ▲ 1.52 6,540 6,650 6,550 12,121 79,998,600
08/06/2020 6,540 0.10 ▲ 1.53 6,470 6,790 6,480 10,909 71,344,860
06/06/2020 6,470 0.10 ▲ 1.55 6,380 6,600 6,280 5,595 36,199,650
05/06/2020 6,470 0.10 ▲ 1.55 6,380 6,600 6,280 5,595 36,199,650
04/06/2020 6,380 -0.10 ▼ -1.57 6,490 6,550 6,350 12,379 78,978,020
03/06/2020 6,490 0.00 ■■ 0.00 6,450 6,550 6,410 6,568 42,626,320
02/06/2020 6,450 -0.40 ▼ -6.20 6,820 6,880 6,450 3,430 22,123,500
01/06/2020 6,820 0.10 ▲ 1.47 6,700 6,990 6,700 11,523 78,586,860
31/05/2020 6,700 0.40 ▲ 5.97 6,320 6,750 6,320 20,170 135,139,000
29/05/2020 6,700 0.40 ▲ 5.97 6,320 6,750 6,320 20,170 135,139,000
28/05/2020 6,320 0.10 ▲ 1.58 6,220 6,390 6,200 23,081 145,871,920
27/05/2020 6,220 -0.10 ▼ -1.61 6,310 6,320 6,200 5,926 36,859,720
26/05/2020 6,310 0.00 ■■ 0.00 6,330 6,400 6,240 2,941 18,557,710
25/05/2020 6,330 0.00 ■■ 0.00 6,340 6,420 6,230 2,483 15,717,390
24/05/2020 6,340 0.00 ■■ 0.00 6,350 6,420 6,220 7,228 45,825,520
22/05/2020 6,340 0.00 ■■ 0.00 6,350 6,420 6,220 7,228 45,825,520
21/05/2020 6,350 0.20 ▲ 3.15 6,180 6,420 6,190 4,936 31,343,600
20/05/2020 6,180 -0.10 ▼ -1.62 6,240 6,340 6,150 1,649 10,190,820
19/05/2020 6,240 -0.10 ▼ -1.60 6,390 6,430 6,120 8,461 52,796,640
18/05/2020 6,390 0.10 ▲ 1.56 6,270 6,480 6,250 804 5,137,560
17/05/2020 6,270 -0.10 ▼ -1.59 6,340 6,350 6,250 1,925 12,069,750
15/05/2020 6,270 -0.10 ▼ -1.59 6,340 6,350 6,250 1,925 12,069,750
14/05/2020 6,340 0.00 ■■ 0.00 6,350 6,350 6,300 3,745 23,743,300
13/05/2020 6,350 -0.10 ▼ -1.57 6,440 6,440 6,210 2,846 18,072,100
12/05/2020 6,440 0.00 ■■ 0.00 6,420 6,440 6,200 1,426 9,183,440
11/05/2020 6,420 0.00 ■■ 0.00 6,410 6,500 6,320 1,205 7,736,100
10/05/2020 6,410 0.10 ▲ 1.56 6,300 6,460 6,300 2,231 14,300,710
08/05/2020 6,410 0.10 ▲ 1.56 6,300 6,460 6,300 2,231 14,300,710
07/05/2020 6,300 -0.20 ▼ -3.17 6,470 6,300 6,260 1,411 8,889,300
06/05/2020 6,470 0.10 ▲ 1.55 6,330 6,730 6,020 2,338 15,126,860
05/05/2020 6,330 -0.10 ▼ -1.58 6,400 6,350 6,200 735 4,652,550
04/05/2020 6,400 -0.10 ▼ -1.56 6,460 6,460 6,150 4,316 27,622,400
01/05/2020 6,460 0.20 ▲ 3.10 6,250 6,490 6,200 2,267 14,644,820
30/04/2020 6,460 0.20 ▲ 3.10 6,250 6,490 6,200 2,267 14,644,820
29/04/2020 6,460 0.20 ▲ 3.10 6,250 6,490 6,200 2,267 14,644,820
28/04/2020 6,250 -0.10 ▼ -1.60 6,310 6,680 6,030 2,821 17,631,250
27/04/2020 6,310 -0.40 ▼ -6.34 6,660 6,700 6,310 866 5,464,460
26/04/2020 6,660 0.00 ■■ 0.00 6,710 6,710 6,660 1,148 7,645,680
24/04/2020 6,660 0.00 ■■ 0.00 6,710 6,710 6,660 1,148 7,645,680
23/04/2020 6,710 0.40 ▲ 5.96 6,280 6,710 6,610 10,611 71,199,810
22/04/2020 6,280 0.00 ■■ 0.00 6,250 6,350 6,030 1,656 10,399,680
21/04/2020 6,250 0.30 ▲ 4.80 5,990 6,380 6,000 3,467 21,668,750
20/04/2020 5,990 0.40 ▲ 6.68 5,600 5,990 5,600 2,021 12,105,790
19/04/2020 5,600 -0.20 ▼ -3.57 5,800 6,000 5,600 301 1,685,600
17/04/2020 5,600 -0.20 ▼ -3.57 5,800 6,000 5,600 301 1,685,600
16/04/2020 5,800 0.20 ▲ 3.45 5,600 5,800 5,600 2,777 16,106,600
15/04/2020 5,600 -0.20 ▼ -3.57 5,800 5,950 5,600 301 1,685,600
14/04/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 414 2,401,200
13/04/2020 5,800 0.10 ▲ 1.72 5,700 5,800 5,790 5 29,000
12/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 445 2,536,500
10/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 445 2,536,500
09/04/2020 5,700 -0.10 ▼ -1.75 5,850 5,900 5,700 425 2,422,500
08/04/2020 5,850 -0.10 ▼ -1.71 5,900 5,900 5,510 3 17,550
07/04/2020 5,900 0.20 ▲ 3.39 5,700 6,000 5,700 84 495,600
06/04/2020 5,700 -0.20 ▼ -3.51 5,880 6,000 5,500 332 1,892,400
05/04/2020 5,880 0.40 ▲ 6.80 5,500 5,880 5,700 17 99,960
03/04/2020 5,880 0.40 ▲ 6.80 5,500 5,880 5,700 17 99,960
02/04/2020 5,500 0.00 ■■ 0.00 5,480 5,500 5,200 350 1,925,000
01/04/2020 5,500 0.00 ■■ 0.00 5,480 5,500 5,200 350 1,925,000
31/03/2020 5,480 -0.40 ▼ -7.30 5,890 5,500 5,480 320 1,753,600
30/03/2020 5,890 0.00 ■■ 0.00 5,900 6,100 5,490 736 4,335,040
29/03/2020 5,900 -0.10 ▼ -1.69 6,000 5,900 5,580 43 253,700
27/03/2020 5,900 -0.10 ▼ -1.69 6,000 5,900 5,580 43 253,700
26/03/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1 6,000
25/03/2020 6,000 0.30 ▲ 5.00 5,700 6,000 5,350 101 606,000
24/03/2020 5,700 0.00 ■■ 0.00 5,720 6,090 5,340 809 4,611,300
23/03/2020 5,720 -0.40 ▼ -6.99 6,140 6,100 5,720 70 400,400
22/03/2020 6,140 0.00 ■■ 0.00 6,100 6,300 5,690 72 442,080
20/03/2020 6,140 0.00 ■■ 0.00 6,100 6,300 5,690 72 442,080
19/03/2020 6,100 -0.10 ▼ -1.64 6,190 6,100 5,760 36 219,600
18/03/2020 6,190 0.20 ▲ 3.23 6,000 6,400 5,600 175 1,083,250
17/03/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2 12,000
16/03/2020 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 10 60,000
14/03/2020 5,700 -0.30 ▼ -5.26 6,000 6,280 5,590 3,260 18,582,000
13/03/2020 5,700 -0.30 ▼ -5.26 6,000 6,280 5,590 3,260 18,582,000
12/03/2020 6,000 -0.10 ▼ -1.67 6,100 6,520 5,680 28,810 172,860,000
11/03/2020 6,100 -0.17 ▼ -2.79 6,270 6,270 5,870 2,470 15,067,000
10/03/2020 6,270 0.00 ■■ 0.00 6,280 6,350 5,850 11 68,970
09/03/2020 6,280 0.00 ■■ 0.00 6,280 6,380 5,850 157 985,960
06/03/2020 6,280 0.00 ■■ 0.00 6,300 6,290 5,870 9 56,520
05/03/2020 6,300 -0.20 ▼ -3.17 6,500 6,500 6,290 41 258,300
04/03/2020 6,500 0.20 ▲ 3.08 6,350 6,500 6,400 25 162,500
03/03/2020 6,350 0.20 ▲ 3.15 6,180 6,350 6,350 1 6,350
02/03/2020 6,180 -0.10 ▼ -1.62 6,280 6,280 5,870 121 747,780
28/02/2020 6,280 -0.10 ▼ -1.59 6,400 6,280 5,960 169 1,061,320
27/02/2020 6,400 0.10 ▲ 1.56 6,290 6,500 5,900 41 262,400
25/02/2020 6,290 0.20 ▲ 3.18 6,140 6,380 5,800 803 5,050,870
24/02/2020 6,140 -0.50 ▼ -8.14 6,600 6,140 6,140 10 61,400
21/02/2020 6,600 0.10 ▲ 1.52 6,450 6,600 6,440 56 369,600
20/02/2020 6,450 0.00 ■■ 0.00 6,450 6,450 6,400 20 129,000
19/02/2020 6,450 0.00 ■■ 0.00 6,500 6,900 6,060 131 844,950
18/02/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4 26,000
17/02/2020 6,500 0.10 ▲ 1.54 6,420 6,500 6,000 34 221,000
15/02/2020 6,420 -0.50 ▼ -7.79 6,900 6,900 6,420 40 256,800
14/02/2020 6,420 -0.50 ▼ -7.79 6,900 6,900 6,420 40 256,800
13/02/2020 6,900 0.40 ▲ 5.80 6,480 6,900 6,480 35 241,500
12/02/2020 6,900 0.40 ▲ 5.80 6,480 6,900 6,480 35 241,500
11/02/2020 6,480 0.30 ▲ 4.63 6,150 6,580 5,870 3,233 20,949,840
10/02/2020 6,150 0.10 ▲ 1.63 6,100 6,390 6,000 96 590,400
07/02/2020 6,100 -0.10 ▼ -1.64 6,200 6,290 5,990 663 4,044,300
06/02/2020 6,100 -0.10 ▼ -1.64 6,200 6,290 5,990 663 4,044,300
05/02/2020 6,200 0.30 ▲ 4.84 5,900 6,300 6,200 16 99,200
04/02/2020 5,900 -0.30 ▼ -5.08 6,200 6,500 5,900 332 1,958,800
03/02/2020 6,200 -0.20 ▼ -3.23 6,390 6,700 5,950 2,680 16,616,000
02/02/2020 6,390 -0.30 ▼ -4.69 6,690 6,390 6,230 921 5,885,190
31/01/2020 6,390 -0.30 ▼ -4.69 6,690 6,390 6,230 921 5,885,190
30/01/2020 6,690 -0.30 ▼ -4.48 6,990 6,690 6,520 292 1,953,480
29/01/2020 6,990 0.40 ▲ 5.72 6,600 6,990 6,580 589 4,117,110
28/01/2020 6,990 0.40 ▲ 5.72 6,600 6,990 6,580 589 4,117,110
27/01/2020 6,990 0.40 ▲ 5.72 6,600 6,990 6,580 589 4,117,110
26/01/2020 6,990 0.40 ▲ 5.72 6,600 6,990 6,580 589 4,117,110
24/01/2020 6,990 0.40 ▲ 5.72 6,600 6,990 6,580 589 4,117,110
23/01/2020 6,990 0.40 ▲ 5.72 6,600 6,990 6,580 589 4,117,110
22/01/2020 6,990 0.40 ▲ 5.72 6,600 6,990 6,580 589 4,117,110
21/01/2020 6,600 0.37 ▲ 5.61 6,230 6,600 6,400 110 726,000
20/01/2020 6,230 -0.17 ▼ -2.73 6,230 6,230 6,060 1,150 7,164,500
17/01/2020 6,230 0.16 ▲ 2.57 6,070 6,400 6,050 3,720 23,175,600
16/01/2020 6,070 -0.21 ▼ -3.46 6,280 6,280 6,060 3,510 21,305,700
15/01/2020 6,280 0.01 ▲ 0.16 6,270 6,700 6,100 6,320 39,689,600
14/01/2020 6,150 -0.15 ▼ -2.44 6,300 6,300 6,150 1,040 6,396,000
13/01/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 5 31,500
10/01/2020 6,300 -0.40 ▼ -6.35 6,670 7,080 6,250 333 2,097,900
09/01/2020 6,670 0.40 ▲ 6.00 6,240 6,670 6,060 249 1,660,830
08/01/2020 6,240 0.00 ■■ 0.00 6,270 6,240 6,020 213 1,329,120
06/01/2020 6,270 0.00 ■■ 0.00 6,280 6,350 6,000 562 3,523,740
03/01/2020 6,280 0.00 ■■ 0.00 6,270 6,280 6,150 1,036 6,506,080
02/01/2020 6,270 0.00 ■■ 0.00 6,290 6,290 6,150 262 1,642,740
31/12/2019 6,290 0.00 ■■ 0.00 6,300 6,290 6,120 757 4,761,530
30/12/2019 6,300 0.00 ■■ 0.00 6,350 6,350 6,110 1,745 10,993,500
27/12/2019 6,350 0.00 ■■ 0.00 6,300 6,350 6,250 417 2,647,950
26/12/2019 6,300 0.00 ■■ 0.00 6,280 6,500 6,280 147 926,100
25/12/2019 6,280 0.00 ■■ 0.00 6,240 6,300 6,240 550 3,454,000
24/12/2019 6,240 -0.10 ▼ -1.60 6,300 6,250 6,240 96 599,040
23/12/2019 6,300 -0.10 ▼ -1.59 6,420 6,600 6,100 382 2,406,600
20/12/2019 6,420 0.12 ▲ 1.87 6,300 6,430 6,250 14,680 94,245,600
19/12/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 466 2,935,800
18/12/2019 6,300 -0.10 ▼ -1.59 6,370 6,300 6,300 1,020 6,426,000
17/12/2019 6,370 0.00 ■■ 0.00 6,390 6,390 6,300 662 4,216,940
16/12/2019 6,390 -0.20 ▼ -3.13 6,630 6,400 6,220 175 1,118,250
14/12/2019 6,630 0.10 ▲ 1.51 6,550 6,630 6,630 1 6,630
13/12/2019 6,630 0.10 ▲ 1.51 6,550 6,630 6,630 1 6,630
12/12/2019 6,550 0.00 ■■ 0.00 6,500 6,550 6,550 2 13,100
11/12/2019 6,500 -0.10 ▼ -1.54 6,590 6,500 6,420 121 786,500
10/12/2019 6,590 0.10 ▲ 1.52 6,480 6,590 6,210 302 1,990,180
09/12/2019 6,480 -0.20 ▼ -3.09 6,650 6,770 6,200 539 3,492,720
07/12/2019 6,650 0.20 ▲ 3.01 6,500 6,650 6,650 1 6,650
06/12/2019 6,650 0.20 ▲ 3.01 6,500 6,650 6,650 1 6,650
05/12/2019 6,500 -0.10 ▼ -1.54 6,600 6,500 6,460 1,625 10,562,500
04/12/2019 6,600 0.10 ▲ 1.52 6,540 6,600 6,160 11 72,600
03/12/2019 6,540 0.00 ■■ 0.00 6,550 6,650 6,220 152 994,080
02/12/2019 6,550 -0.20 ▼ -3.05 6,720 6,550 6,310 55 360,250
29/11/2019 6,720 0.10 ▲ 1.49 6,600 6,720 6,590 80 537,600
28/11/2019 6,600 -0.10 ▼ -1.52 6,650 6,600 6,200 51 336,600
27/11/2019 6,650 0.10 ▲ 1.50 6,570 6,650 6,650 1 6,650
26/11/2019 6,570 0.40 ▲ 6.09 6,150 6,570 6,400 36 236,520
25/11/2019 6,150 -0.40 ▼ -6.50 6,600 6,510 6,150 514 3,161,100
23/11/2019 6,600 0.00 ■■ 0.00 6,640 6,700 6,260 136 897,600
22/11/2019 6,600 0.00 ■■ 0.00 6,640 6,700 6,260 136 897,600
21/11/2019 6,640 0.00 ■■ 0.00 6,650 6,650 6,500 474 3,147,360
20/11/2019 6,640 0.00 ■■ 0.00 6,650 6,650 6,500 474 3,147,360
19/11/2019 6,650 0.00 ■■ 0.00 6,700 6,650 6,400 1,109 7,374,850
18/11/2019 6,700 0.00 ■■ 0.00 6,650 6,850 6,500 1,132 7,584,400
15/11/2019 6,650 0.00 ■■ 0.00 6,640 6,650 6,630 436 2,899,400
14/11/2019 6,640 0.00 ■■ 0.00 6,650 6,650 6,550 462 3,067,680
13/11/2019 6,650 0.00 ■■ 0.00 6,640 6,650 6,550 340 2,261,000
12/11/2019 6,640 0.00 ■■ 0.00 6,600 6,650 6,530 588 3,904,320
11/11/2019 6,600 0.00 ■■ 0.00 6,550 6,680 6,510 155 1,023,000
07/11/2019 6,550 0.00 ■■ 0.00 6,550 6,560 6,550 2,544 16,663,200
06/11/2019 6,550 -0.20 ▼ -3.05 6,710 6,710 6,400 3,106 20,344,300
05/11/2019 6,710 0.10 ▲ 1.49 6,600 6,800 6,500 1,414 9,487,940
04/11/2019 6,600 -0.20 ▼ -3.03 6,770 6,900 6,600 1,006 6,639,600
02/11/2019 6,770 0.00 ■■ 0.00 6,780 6,990 6,640 1,371 9,281,670
01/11/2019 6,770 0.00 ■■ 0.00 6,780 6,990 6,640 1,371 9,281,670
31/10/2019 6,780 -0.20 ▼ -2.95 7,000 7,000 6,600 4,594 31,147,320
30/10/2019 7,000 -0.10 ▼ -1.43 7,120 7,150 7,000 1,317 9,219,000
29/10/2019 7,120 -0.10 ▼ -1.40 7,250 7,250 7,000 2,161 15,386,320
28/10/2019 7,250 0.50 ▲ 6.90 6,800 7,270 6,500 15,263 110,656,750
25/10/2019 6,800 -0.10 ▼ -1.47 6,900 6,800 6,610 368 2,502,400
24/10/2019 6,900 0.10 ▲ 1.45 6,760 6,940 6,700 1,096 7,562,400
23/10/2019 6,760 -0.10 ▼ -1.48 6,890 6,900 6,760 255 1,723,800
22/10/2019 6,890 -0.10 ▼ -1.45 6,990 6,940 6,750 4,833 33,299,370
21/10/2019 6,990 0.20 ▲ 2.86 6,750 7,000 6,750 3,719 25,995,810
18/10/2019 6,750 0.20 ▲ 2.96 6,550 7,000 6,520 1,966 13,270,500
17/10/2019 6,550 -0.20 ▼ -3.05 6,770 6,990 6,550 1,502 9,838,100
16/10/2019 6,770 0.00 ■■ 0.00 6,780 6,790 6,520 2,103 14,237,310
15/10/2019 6,780 0.00 ■■ 0.00 6,790 6,780 6,780 10 67,800
11/10/2019 6,790 0.00 ■■ 0.00 6,750 6,790 6,760 20 135,800
10/10/2019 6,750 0.00 ■■ 0.00 6,800 6,750 6,750 14 94,500
09/10/2019 6,800 0.20 ▲ 2.94 6,600 6,800 6,700 261 1,774,800
08/10/2019 6,600 -0.10 ▼ -1.52 6,740 6,720 6,550 1,137 7,504,200
07/10/2019 6,740 0.10 ▲ 1.48 6,600 6,740 6,600 36 242,640
04/10/2019 6,600 -0.10 ▼ -1.52 6,700 6,810 6,560 34 224,400
03/10/2019 6,700 0.00 ■■ 0.00 6,690 6,700 6,700 21 140,700
02/10/2019 6,690 -0.10 ▼ -1.49 6,780 6,740 6,500 642 4,294,980
01/10/2019 6,780 0.10 ▲ 1.47 6,720 6,900 6,700 295 2,000,100
30/09/2019 6,720 -0.10 ▼ -1.49 6,850 6,840 6,640 911 6,121,920
27/09/2019 6,850 0.00 ■■ 0.00 6,880 6,850 6,610 514 3,520,900
26/09/2019 6,880 0.10 ▲ 1.45 6,800 6,970 6,600 1,029 7,079,520
25/09/2019 6,800 0.10 ▲ 1.47 6,670 7,050 6,600 2,010 13,668,000
24/09/2019 6,670 -0.30 ▼ -4.50 7,000 6,900 6,670 112 747,040
23/09/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 4 28,000
20/09/2019 7,000 0.00 ■■ 0.00 6,990 7,000 6,630 940 6,580,000
19/09/2019 6,990 0.20 ▲ 2.86 6,800 7,000 6,640 362 2,530,380
18/09/2019 6,800 -0.20 ▼ -2.94 6,960 6,960 6,630 371 2,522,800
17/09/2019 6,960 0.00 ■■ 0.00 7,000 6,990 6,600 2,520 17,539,200
16/09/2019 7,000 0.10 ▲ 1.43 6,920 7,000 6,900 163 1,141,000
13/09/2019 6,920 -0.10 ▼ -1.45 7,020 6,980 6,720 946 6,546,320
12/09/2019 7,020 -0.10 ▼ -1.42 7,120 7,130 6,660 2,567 18,020,340
11/09/2019 7,120 0.30 ▲ 4.21 6,800 7,150 6,900 36 256,320
10/09/2019 7,100 0.10 ▲ 1.41 7,000 7,100 6,790 11,010 78,171,000
09/09/2019 7,000 -0.20 ▼ -2.86 7,150 7,000 6,800 74 518,000
06/09/2019 7,150 0.00 ■■ 0.00 7,150 7,150 7,150 1 7,150
05/09/2019 7,150 0.20 ▲ 2.80 7,000 7,150 7,150 1 7,150
04/09/2019 7,000 -0.20 ▼ -2.86 7,150 7,000 7,000 129 903,000
03/09/2019 7,150 0.10 ▲ 1.40 7,050 7,150 7,150 3 21,450
30/08/2019 7,050 0.00 ■■ 0.00 7,080 7,070 6,960 680 4,794,000
29/08/2019 7,080 -0.10 ▼ -1.41 7,140 7,180 7,000 322 2,279,760
28/08/2019 7,140 0.00 ■■ 0.00 7,110 7,140 7,000 304 2,170,560
27/08/2019 7,110 0.10 ▲ 1.41 6,990 7,190 6,810 168 1,194,480
26/08/2019 6,990 -0.20 ▼ -2.86 7,180 7,300 6,770 372 2,600,280
23/08/2019 7,180 -0.10 ▼ -1.39 7,280 7,280 7,180 8 57,440
22/08/2019 7,280 0.10 ▲ 1.37 7,200 7,280 7,280 2 14,560
21/08/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,190 450 3,240,000
20/08/2019 7,200 0.10 ▲ 1.39 7,140 7,450 7,200 118 849,600
19/08/2019 7,140 0.10 ▲ 1.40 7,000 7,140 6,750 1,326 9,467,640
16/08/2019 7,000 0.00 ■■ 0.00 7,040 7,000 6,780 23 161,000
14/08/2019 7,040 0.00 ■■ 0.00 7,050 7,040 6,770 334 2,351,360
13/08/2019 7,050 0.00 ■■ 0.00 7,050 7,050 7,000 21 148,050
12/08/2019 7,050 0.10 ▲ 1.42 6,920 7,050 7,000 11 77,550
09/08/2019 6,920 -0.10 ▼ -1.45 7,040 6,940 6,760 520 3,598,400
08/08/2019 7,040 0.30 ▲ 4.26 6,790 7,100 6,770 112 788,480
07/08/2019 6,790 0.00 ■■ 0.00 6,800 7,190 6,790 2 13,580
06/08/2019 6,800 -0.20 ▼ -2.94 6,950 6,940 6,750 553 3,760,400
05/08/2019 6,950 0.00 ■■ 0.00 6,990 6,950 6,900 6,054 42,075,300
02/08/2019 6,990 -0.20 ▼ -2.86 7,180 7,000 6,800 13 90,870
01/08/2019 7,180 0.00 ■■ 0.00 7,180 7,180 6,860 135 969,300
31/07/2019 7,180 0.00 ■■ 0.00 7,200 7,200 6,850 440 3,159,200
30/07/2019 7,200 0.00 ■■ 0.00 7,200 7,200 6,860 11 79,200
29/07/2019 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 1,911 13,759,200
26/07/2019 7,200 -0.10 ▼ -1.39 7,350 7,200 6,900 2,117 15,242,400
25/07/2019 7,350 -0.10 ▼ -1.36 7,450 7,400 6,990 106 779,100
23/07/2019 7,450 0.20 ▲ 2.68 7,230 7,600 7,300 2,131 15,875,950
22/07/2019 7,230 0.10 ▲ 1.38 7,100 7,250 7,230 55 397,650
19/07/2019 7,100 0.00 ■■ 0.00 7,050 7,150 7,000 1,853 13,156,300
18/07/2019 7,050 0.00 ■■ 0.00 7,080 7,050 7,000 1,301 9,172,050
17/07/2019 7,080 0.10 ▲ 1.41 6,990 7,100 7,000 1,390 9,841,200
16/07/2019 6,990 0.20 ▲ 2.86 6,840 6,990 6,700 2,535 17,719,650
15/07/2019 6,840 0.00 ■■ 0.00 6,840 6,840 6,840 80 547,200
12/07/2019 6,840 0.10 ▲ 1.46 6,780 6,850 6,750 412 2,818,080
11/07/2019 6,780 0.00 ■■ 0.00 6,740 6,780 6,700 1,975 13,390,500
10/07/2019 6,740 0.00 ■■ 0.00 6,700 6,800 6,740 630 4,246,200
09/07/2019 6,700 0.00 ■■ 0.00 6,750 6,800 6,700 2,445 16,381,500
08/07/2019 6,750 0.00 ■■ 0.00 6,710 6,800 6,710 223 1,505,250
05/07/2019 6,710 -0.10 ▼ -1.49 6,850 6,850 6,710 139 932,690
04/07/2019 6,850 0.10 ▲ 1.46 6,790 6,850 6,700 621 4,253,850
03/07/2019 6,790 0.10 ▲ 1.47 6,700 6,850 6,700 758 5,146,820
02/07/2019 6,700 -0.10 ▼ -1.49 6,800 6,700 6,700 525 3,517,500
01/07/2019 6,800 0.00 ■■ 0.00 6,800 6,990 6,800 2,963 20,148,400
28/06/2019 6,800 0.00 ■■ 0.00 6,800 7,260 6,800 353 2,400,400
27/06/2019 6,800 0.00 ■■ 0.00 6,810 6,900 6,800 4,413 30,008,400
26/06/2019 6,810 -0.20 ▼ -2.94 6,980 7,090 6,670 8,664 59,001,840
25/06/2019 6,980 0.00 ■■ 0.00 6,990 6,990 6,800 63 439,740
24/06/2019 6,990 0.20 ▲ 2.86 6,760 7,200 6,700 742 5,186,580
21/06/2019 6,760 0.10 ▲ 1.48 6,660 6,780 6,670 151 1,020,760
20/06/2019 6,660 -0.10 ▼ -1.50 6,750 6,740 6,660 2,501 16,656,660
19/06/2019 6,750 0.00 ■■ 0.00 6,760 6,760 6,610 335 2,261,250
18/06/2019 6,760 0.00 ■■ 0.00 6,800 6,800 6,600 5,678 38,383,280
17/06/2019 6,800 0.00 ■■ 0.00 6,850 6,890 6,670 213 1,448,400
16/06/2019 6,850 0.00 ■■ 0.00 6,860 7,170 6,650 392 2,685,200
14/06/2019 6,850 0.00 ■■ 0.00 6,860 7,170 6,650 392 2,685,200
13/06/2019 6,860 -0.20 ▼ -2.92 7,080 6,880 6,660 110 754,600
11/06/2019 7,200 -0.10 ▼ -1.39 7,290 7,290 7,150 4,233 30,477,600
10/06/2019 7,290 0.00 ■■ 0.00 7,300 7,290 7,180 70 510,300
09/06/2019 7,300 0.00 ■■ 0.00 7,290 7,390 7,290 57 416,100
07/06/2019 7,300 0.00 ■■ 0.00 7,290 7,390 7,290 57 416,100
06/06/2019 7,290 0.00 ■■ 0.00 7,320 7,390 7,150 622 4,534,380
05/06/2019 7,320 0.00 ■■ 0.00 7,290 7,330 7,150 716 5,241,120
04/06/2019 7,290 0.00 ■■ 0.00 7,300 7,370 7,160 246 1,793,340
03/06/2019 7,300 -0.10 ▼ -1.37 7,370 7,580 7,150 1,765 12,884,500
02/06/2019 7,370 0.20 ▲ 2.71 7,200 7,400 7,200 1,940 14,297,800
31/05/2019 7,370 0.20 ▲ 2.71 7,200 7,400 7,200 1,940 14,297,800
30/05/2019 7,200 0.00 ■■ 0.00 7,200 7,360 7,200 1,012 7,286,400
29/05/2019 7,200 0.00 ■■ 0.00 7,230 7,230 7,150 7,332 52,790,400
28/05/2019 7,230 0.10 ▲ 1.38 7,170 7,230 7,150 25,323 183,085,290
27/05/2019 7,170 -0.10 ▼ -1.39 7,290 7,340 7,160 1,580 11,328,600
26/05/2019 7,290 0.00 ■■ 0.00 7,290 7,400 7,200 46 335,340
24/05/2019 7,290 0.00 ■■ 0.00 7,290 7,400 7,200 46 335,340
23/05/2019 7,290 0.00 ■■ 0.00 7,300 7,390 7,190 2,616 19,070,640
22/05/2019 7,300 0.10 ▲ 1.37 7,230 7,400 7,200 4,384 32,003,200
21/05/2019 7,230 -0.20 ▼ -2.77 7,390 7,400 7,230 2,409 17,417,070
20/05/2019 7,390 0.10 ▲ 1.35 7,300 7,400 7,300 2,075 15,334,250
19/05/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 6,024 43,975,200
17/05/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 6,024 43,975,200
16/05/2019 7,300 0.00 ■■ 0.00 7,300 7,450 7,220 2,655 19,381,500
15/05/2019 7,300 0.00 ■■ 0.00 7,300 7,490 7,180 798 5,825,400
14/05/2019 7,300 0.00 ■■ 0.00 7,300 7,400 7,150 2,154 15,724,200
13/05/2019 7,300 0.10 ▲ 1.37 7,240 7,740 7,130 2,312 16,877,600
12/05/2019 7,240 0.10 ▲ 1.38 7,150 7,250 7,120 1,605 11,620,200
10/05/2019 7,240 0.10 ▲ 1.38 7,150 7,250 7,120 1,605 11,620,200
09/05/2019 7,150 -0.10 ▼ -1.40 7,300 7,300 7,130 1,865 13,334,750
08/05/2019 7,300 0.00 ■■ 0.00 7,290 7,400 7,200 3,059 22,330,700
07/05/2019 7,290 0.00 ■■ 0.00 7,300 7,390 7,190 1,403 10,227,870
06/05/2019 7,300 -0.10 ▼ -1.37 7,360 7,320 7,150 1,270 9,271,000
05/05/2019 7,360 0.00 ■■ 0.00 7,370 7,390 7,220 189 1,391,040
03/05/2019 7,360 0.00 ■■ 0.00 7,370 7,390 7,220 189 1,391,040
02/05/2019 7,370 0.10 ▲ 1.36 7,290 7,370 7,210 2,751 20,274,870
01/05/2019 7,290 0.00 ■■ 0.00 7,290 7,360 7,200 1,203 8,769,870
30/04/2019 7,290 0.00 ■■ 0.00 7,290 7,360 7,200 1,203 8,769,870
29/04/2019 7,290 0.00 ■■ 0.00 7,290 7,360 7,200 1,203 8,769,870
28/04/2019 7,290 0.00 ■■ 0.00 7,290 7,360 7,200 1,203 8,769,870
26/04/2019 7,290 0.00 ■■ 0.00 7,290 7,360 7,200 1,203 8,769,870
25/04/2019 7,290 0.00 ■■ 0.00 7,300 7,390 7,160 3,453 25,172,370
24/04/2019 7,300 -0.10 ▼ -1.37 7,390 7,400 7,300 6,249 45,617,700
23/04/2019 7,390 0.00 ■■ 0.00 7,390 7,420 7,300 258 1,906,620
22/04/2019 7,390 0.10 ▲ 1.35 7,330 7,400 7,290 3,569 26,374,910
21/04/2019 7,330 -0.10 ▼ -1.36 7,400 7,500 7,300 2,273 16,661,090
19/04/2019 7,330 -0.10 ▼ -1.36 7,400 7,500 7,300 2,273 16,661,090
18/04/2019 7,400 -0.10 ▼ -1.35 7,520 8,000 7,370 9,342 69,130,800
17/04/2019 7,520 -0.10 ▼ -1.33 7,570 7,560 7,050 1,393 10,475,360
16/04/2019 7,570 0.00 ■■ 0.00 7,590 7,570 7,420 661 5,003,770
15/04/2019 7,590 0.00 ■■ 0.00 7,550 7,590 7,400 2,462 18,686,580
12/04/2019 7,590 0.00 ■■ 0.00 7,550 7,590 7,400 2,462 18,686,580
11/04/2019 7,550 0.00 ■■ 0.00 7,550 7,590 7,450 1,162 8,773,100
10/04/2019 7,550 0.10 ▲ 1.32 7,400 7,590 7,410 8,341 62,974,550
09/04/2019 7,400 0.00 ■■ 0.00 7,420 7,600 7,400 5,979 44,244,600
08/04/2019 7,420 -0.20 ▼ -2.70 7,580 7,550 7,420 5,459 40,505,780
05/04/2019 7,580 0.10 ▲ 1.32 7,500 7,580 7,430 4,903 37,164,740
04/04/2019 7,500 0.00 ■■ 0.00 7,500 7,650 7,410 341 2,557,500
03/04/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,360 6,467 48,502,500
02/04/2019 7,500 0.00 ■■ 0.00 7,550 7,550 7,440 1,311 9,832,500
01/04/2019 7,550 -0.10 ▼ -1.32 7,630 7,600 7,350 23,961 180,905,550
31/03/2019 7,300 -0.05 ▼ -0.68 7,350 7,510 7,300 43,200 315,360,000
29/03/2019 7,630 0.00 ■■ 0.00 7,650 7,660 7,600 1,335 10,186,050
28/03/2019 7,650 0.00 ■■ 0.00 7,610 7,680 7,500 655 5,010,750
27/03/2019 7,610 0.10 ▲ 1.31 7,500 7,700 7,500 4,738 36,056,180
26/03/2019 7,500 0.00 ■■ 0.00 7,450 7,790 7,460 4,546 34,095,000
25/03/2019 7,450 0.00 ■■ 0.00 7,450 7,450 7,360 15,664 116,696,800
22/03/2019 7,450 0.10 ▲ 1.34 7,360 7,450 7,350 17,044 126,977,800
21/03/2019 7,360 -0.10 ▼ -1.36 7,420 7,480 7,350 20,395 150,107,200
20/03/2019 7,420 -0.10 ▼ -1.35 7,490 7,490 7,410 1,169 8,673,980
19/03/2019 7,490 0.00 ■■ 0.00 7,490 7,500 7,400 15,813 118,439,370
18/03/2019 7,490 0.10 ▲ 1.34 7,360 7,700 7,360 6,758 50,617,420
15/03/2019 7,530 0.10 ▲ 1.33 7,450 7,590 7,360 344 2,590,320
14/03/2019 7,450 0.00 ■■ 0.00 7,450 7,610 7,430 4,758 35,447,100
13/03/2019 7,450 -0.10 ▼ -1.34 7,580 7,700 7,450 2,315 17,246,750
12/03/2019 7,580 0.00 ■■ 0.00 7,630 7,630 7,400 4,065 30,812,700
11/03/2019 7,630 0.10 ▲ 1.31 7,500 7,640 7,360 22,330 170,377,900
08/03/2019 7,500 0.00 ■■ 0.00 7,450 7,500 7,360 2,927 21,952,500
07/03/2019 7,450 0.00 ■■ 0.00 7,490 7,590 7,450 3,553 26,469,850
06/03/2019 7,490 -0.10 ▼ -1.34 7,610 7,590 7,240 5,454 40,850,460
05/03/2019 7,610 -0.10 ▼ -1.31 7,690 7,700 7,210 5,470 41,626,700
04/03/2019 7,690 -0.10 ▼ -1.30 7,750 7,780 7,500 1,010 7,766,900
01/03/2019 7,750 0.00 ■■ 0.00 7,790 7,790 7,500 2,967 22,994,250
28/02/2019 7,790 0.40 ▲ 5.13 7,370 7,800 7,200 33,045 257,420,550
27/02/2019 7,370 0.00 ■■ 0.00 7,380 7,400 7,150 3,996 29,450,520
26/02/2019 7,380 0.00 ■■ 0.00 7,400 7,400 7,100 8,135 60,036,300
25/02/2019 7,400 0.40 ▲ 5.41 6,990 7,400 6,850 15,615 115,551,000
22/02/2019 6,990 0.10 ▲ 1.43 6,900 6,990 6,800 4,111 28,735,890
21/02/2019 6,900 0.00 ■■ 0.00 6,860 7,000 6,850 2,179 15,035,100
20/02/2019 6,860 0.00 ■■ 0.00 6,860 6,860 6,710 5,901 40,480,860
19/02/2019 6,860 0.00 ■■ 0.00 6,870 6,900 6,800 2,116 14,515,760
18/02/2019 6,870 0.10 ▲ 1.46 6,780 6,890 6,710 4,072 27,974,640
15/02/2019 6,780 0.10 ▲ 1.47 6,720 6,800 6,700 1,021 6,922,380
14/02/2019 6,720 -0.20 ▼ -2.98 6,900 6,910 6,720 4,254 28,586,880
13/02/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 752 5,188,800
12/02/2019 6,900 0.10 ▲ 1.45 6,760 7,000 6,800 3,183 21,962,700
11/02/2019 6,760 0.10 ▲ 1.48 6,640 6,780 6,510 2,166 14,642,160
01/02/2019 6,640 0.10 ▲ 1.51 6,540 6,640 6,600 107 710,480
31/01/2019 6,540 0.00 ■■ 0.00 6,550 6,800 6,500 2,144 14,021,760
30/01/2019 6,550 -0.30 ▼ -4.58 6,800 6,870 6,500 503 3,294,650
29/01/2019 6,800 0.10 ▲ 1.47 6,720 6,860 6,510 3,161 21,494,800
28/01/2019 6,720 -0.30 ▼ -4.46 6,980 7,300 6,720 1,438 9,663,360
25/01/2019 6,980 0.00 ■■ 0.00 7,000 6,990 6,730 3,614 25,225,720
24/01/2019 7,000 0.10 ▲ 1.43 6,930 7,280 7,000 14,000 98,000,000
23/01/2019 6,930 -0.10 ▼ -1.44 7,000 7,000 6,810 1,335,000 9,251,550,000
22/01/2019 7,000 0.00 ■■ 0.00 6,950 7,000 6,800 1,306,000 9,142,000,000
21/01/2019 6,950 0.30 ▲ 4.32 6,700 7,000 6,950 14,900 103,555,000
20/01/2019 6,790 0.11 ▲ 1.62 6,680 6,790 6,510 15,000 101,850,000
18/01/2019 6,700 0.02 ▲ 0.30 6,680 6,790 6,510 46,300 310,210,000
17/01/2019 6,680 0.12 ▲ 1.80 6,560 6,680 6,500 10,120 67,601,600
16/01/2019 6,560 0.01 ▲ 0.15 6,550 6,900 6,560 7,540 49,462,400
15/01/2019 6,550 -0.35 ▼ -5.34 6,900 6,870 6,550 4,000 26,200,000
14/01/2019 6,900 0.04 ▲ 0.58 6,860 6,900 6,860 6,520 44,988,000
11/01/2019 6,860 0.08 ▲ 1.17 6,780 6,860 6,860 3,010 20,648,600
10/01/2019 6,780 -0.08 ▼ -1.18 6,780 6,780 6,700 6,010 40,747,800
09/01/2019 6,780 0.04 ▲ 0.59 6,740 6,800 6,770 2,950 20,001,000
08/01/2019 6,740 0.07 ▲ 1.04 6,670 6,740 6,290 252,970 1,705,017,800
07/01/2019 6,670 -0.02 ▼ -0.30 6,690 6,700 6,650 16,850 112,389,500
04/01/2019 6,690 -0.17 ▼ -2.54 6,860 6,700 6,500 273,210 1,827,774,900
03/01/2019 6,860 0.16 ▲ 2.33 6,700 6,860 6,700 50,020 343,137,200
02/01/2019 6,700 -0.04 ▼ -0.60 6,740 7,100 6,700 113,200 758,440,000
28/12/2018 6,740 -0.26 ▼ -3.86 7,000 6,990 6,740 34,480 232,395,200
27/12/2018 7,000 0.16 ▲ 2.29 6,840 7,100 6,860 12,040 84,280,000
26/12/2018 6,840 -0.01 ▼ -0.15 6,850 7,190 6,830 31,250 213,750,000
25/12/2018 6,850 -0.29 ▼ -4.23 7,140 7,130 6,850 60,910 417,233,500
24/12/2018 7,140 -0.03 ▼ -0.42 7,170 7,170 6,980 16,320 116,524,800
23/12/2018 7,170 -0.06 ▼ -0.84 7,230 7,220 7,000 301,820 2,164,049,400
21/12/2018 7,170 -0.06 ▼ -0.84 7,230 7,220 7,000 301,820 2,164,049,400
20/12/2018 7,230 0.12 ▲ 1.66 7,110 7,250 7,110 45,760 330,844,800
19/12/2018 7,110 -0.06 ▼ -0.84 7,170 7,280 7,110 96,430 685,617,300
18/12/2018 7,170 0.02 ▲ 0.28 7,150 7,200 7,100 50,360 361,081,200
17/12/2018 7,150 -0.05 ▼ -0.70 7,200 7,220 7,150 74,820 534,963,000
14/12/2018 7,200 0.04 ▲ 0.56 7,160 7,230 7,170 64,460 464,112,000
13/12/2018 7,160 0.01 ▲ 0.14 7,150 7,250 7,120 79,200 567,072,000
12/12/2018 7,150 0.03 ▲ 0.42 7,120 7,180 7,060 32,910 235,306,500
11/12/2018 7,120 -0.06 ▼ -0.84 7,180 7,280 7,090 71,940 512,212,800
10/12/2018 7,180 0.05 ▲ 0.70 7,130 7,240 7,010 17,480 125,506,400
08/12/2018 7,130 -0.02 ▼ -0.28 7,150 7,300 7,130 88,590 631,646,700
07/12/2018 7,130 -0.02 ▼ -0.28 7,150 7,300 7,130 88,590 631,646,700
06/12/2018 7,150 -0.17 ▼ -2.38 7,320 7,410 7,150 47,450 339,267,500
05/12/2018 7,320 0.07 ▲ 0.96 7,250 7,420 7,140 333,180 2,438,877,600
04/12/2018 7,250 -0.14 ▼ -1.93 7,390 7,350 7,120 74,220 538,095,000
03/12/2018 7,390 0.09 ▲ 1.22 7,300 7,400 7,250 67,360 497,790,400
30/11/2018 7,300 -0.05 ▼ -0.68 7,350 7,510 7,300 43,200 315,360,000
29/11/2018 7,350 0.35 ▲ 4.76 7,000 7,490 7,000 368,570 2,708,989,500
28/11/2018 7,000 0.24 ▲ 3.43 6,760 7,000 6,630 74,600 522,200,000
27/11/2018 6,760 -0.15 ▼ -2.22 6,910 6,910 6,700 123,840 837,158,400
26/11/2018 6,910 -0.18 ▼ -2.60 7,090 7,090 6,700 65,230 450,739,300
24/11/2018 7,090 -0.10 ▼ -1.41 7,190 7,180 6,710 53,450 378,960,500
23/11/2018 7,090 -0.10 ▼ -1.41 7,190 7,180 6,710 53,450 378,960,500
22/11/2018 7,190 0.29 ▲ 4.03 6,900 7,360 7,000 236,910 1,703,382,900
21/11/2018 6,900 0.45 ▲ 6.52 6,450 6,900 6,800 235,790 1,626,951,000
20/11/2018 6,450 0.42 ▲ 6.51 6,030 6,450 6,100 118,110 761,809,500
19/11/2018 6,030 0.07 ▲ 1.16 6,030 6,100 6,000 69,100 416,673,000
16/11/2018 6,030 0.02 ▲ 0.33 6,010 6,040 6,010 7,270 43,838,100
15/11/2018 6,010 -0.05 ▼ -0.83 6,010 6,050 5,960 11,610 69,776,100
14/11/2018 6,010 -0.03 ▼ -0.50 6,040 6,150 5,960 38,760 232,947,600
13/11/2018 6,040 -0.07 ▼ -1.16 6,110 6,100 5,830 28,010 169,180,400
12/11/2018 6,110 -0.03 ▼ -0.49 6,140 6,110 6,000 20,310 124,094,100
09/11/2018 6,140 -0.01 ▼ -0.16 6,150 6,150 6,030 17,550 107,757,000
08/11/2018 6,150 0.06 ▲ 0.98 6,090 6,190 6,090 24,790 152,458,500
07/11/2018 6,090 0.03 ▲ 0.49 6,090 6,140 6,050 7,400 45,066,000
06/11/2018 6,090 0.08 ▲ 1.31 6,010 6,140 6,010 22,590 137,573,100
05/11/2018 6,010 -0.18 ▼ -3.00 6,190 6,190 6,000 22,080 132,700,800
03/11/2018 6,190 0.10 ▲ 1.62 6,090 6,190 6,000 34,910 216,092,900
02/11/2018 6,190 0.10 ▲ 1.62 6,090 6,190 6,000 34,910 216,092,900
01/11/2018 6,090 0.04 ▲ 0.66 6,050 6,140 5,980 28,720 174,904,800
31/10/2018 6,050 0.15 ▲ 2.48 5,900 6,050 5,910 79,920 483,516,000
30/10/2018 5,900 0.02 ▲ 0.34 5,880 5,940 5,800 57,960 341,964,000
29/10/2018 5,880 -0.10 ▼ -1.70 5,980 5,970 5,710 12,950 76,146,000
28/10/2018 5,980 0.09 ▲ 1.51 5,890 6,040 5,670 38,900 232,622,000
26/10/2018 5,980 0.09 ▲ 1.51 5,890 6,040 5,670 38,900 232,622,000
25/10/2018 5,890 0.09 ▲ 1.53 5,800 5,900 5,450 89,040 524,445,600
24/10/2018 5,800 -0.09 ▼ -1.55 5,890 6,000 5,800 78,380 454,604,000
23/10/2018 5,890 -0.16 ▼ -2.72 6,050 6,040 5,800 44,020 259,277,800
22/10/2018 6,050 0.06 ▲ 0.99 5,990 6,090 5,980 71,830 434,571,500
19/10/2018 5,990 -0.11 ▼ -1.84 6,100 6,100 5,810 50,550 302,794,500
18/10/2018 6,100 -0.10 ▼ -1.64 6,100 6,210 5,710 154,780 944,158,000
17/10/2018 6,100 0.10 ▲ 1.64 6,000 6,250 6,000 27,780 169,458,000
16/10/2018 5,900 -0.41 ▼ -6.95 6,310 6,400 5,900 271,920 1,604,328,000
15/10/2018 6,310 -0.18 ▼ -2.85 6,490 6,550 6,100 31,340 197,755,400
13/10/2018 6,490 0.08 ▲ 1.23 6,410 6,500 6,200 39,250 254,732,500
12/10/2018 6,490 0.08 ▲ 1.23 6,410 6,500 6,200 39,250 254,732,500
11/10/2018 6,410 -0.48 ▼ -7.49 6,890 6,600 6,410 248,890 1,595,384,900
10/10/2018 6,890 -0.06 ▼ -0.87 6,950 6,950 6,700 57,730 397,759,700
09/10/2018 6,950 -0.05 ▼ -0.72 7,000 7,000 6,710 54,540 379,053,000
08/10/2018 7,000 -0.25 ▼ -3.57 7,250 7,300 6,900 101,770 712,390,000
06/10/2018 7,250 -0.06 ▼ -0.83 7,310 7,380 7,200 45,550 330,237,500
05/10/2018 7,250 -0.06 ▼ -0.83 7,310 7,380 7,200 45,550 330,237,500
04/10/2018 7,310 0.04 ▲ 0.55 7,270 7,350 7,230 50,280 367,546,800
03/10/2018 7,270 0.06 ▲ 0.83 7,210 7,290 7,020 44,520 323,660,400
02/10/2018 7,210 -0.54 ▼ -7.49 7,750 7,750 7,210 584,620 4,215,110,200
01/10/2018 7,750 -0.21 ▼ -2.71 7,960 8,150 7,750 108,160 838,240,000
30/09/2018 7,960 -0.44 ▼ -5.53 8,400 8,500 7,960 314,430 2,502,862,800
28/09/2018 7,960 -0.44 ▼ -5.53 8,400 8,500 7,960 314,430 2,502,862,800
27/09/2018 8,400 -0.50 ▼ -5.95 8,900 8,740 8,290 306,520 2,574,768,000
26/09/2018 8,900 -0.44 ▼ -4.94 9,340 9,330 8,900 483,300 4,301,370,000
25/09/2018 9,340 0.44 ▲ 4.71 8,900 9,340 8,500 1,886,720 17,621,964,800
24/09/2018 8,900 0.01 ▲ 0.11 8,890 8,990 8,350 451,190 4,015,591,000
21/09/2018 8,890 0.03 ▲ 0.34 8,860 9,000 8,350 468,780 4,167,454,200
20/09/2018 8,860 0.57 ▲ 6.43 8,290 8,860 8,120 529,810 4,694,116,600
19/09/2018 8,290 0.09 ▲ 1.09 8,200 8,300 8,200 200,880 1,665,295,200
18/09/2018 8,200 0.06 ▲ 0.73 8,140 8,260 7,920 95,940 786,708,000
17/09/2018 8,140 -0.31 ▼ -3.81 8,450 8,470 8,140 157,090 1,278,712,600
14/09/2018 8,450 0.15 ▲ 1.78 8,300 8,450 8,220 129,780 1,096,641,000
13/09/2018 8,300 0.33 ▲ 3.98 7,970 8,300 7,800 171,400 1,422,620,000
12/09/2018 7,970 0.02 ▲ 0.25 7,950 8,000 7,800 148,410 1,182,827,700
11/09/2018 7,950 -0.16 ▼ -2.01 8,110 8,150 7,800 124,360 988,662,000
10/09/2018 8,110 -0.19 ▼ -2.34 8,300 8,500 7,760 330,080 2,676,948,800
07/09/2018 8,300 -0.10 ▼ -1.20 8,400 8,550 8,200 278,900 2,314,870,000
06/09/2018 8,400 0.35 ▲ 4.17 8,050 8,500 8,050 588,110 4,940,124,000
05/09/2018 8,050 0.27 ▲ 3.35 7,780 8,200 7,510 204,700 1,647,835,000
04/09/2018 7,780 -0.27 ▼ -3.47 8,050 8,050 7,500 96,020 747,035,600
01/09/2018 8,050 -0.09 ▼ -1.12 8,140 8,180 8,000 283,420 2,281,531,000
31/08/2018 8,050 -0.09 ▼ -1.12 8,140 8,180 8,000 283,420 2,281,531,000
30/08/2018 8,140 -0.01 ▼ -0.12 8,150 8,250 7,800 400,110 3,256,895,400
29/08/2018 8,150 0.19 ▲ 2.33 7,960 8,400 7,890 203,660 1,659,829,000
28/08/2018 7,960 -0.19 ▼ -2.39 8,150 8,150 7,580 374,920 2,984,363,200
27/08/2018 8,150 0.39 ▲ 4.79 7,760 8,300 7,600 984,790 8,026,038,500
24/08/2018 7,760 0.50 ▲ 6.44 7,260 7,760 7,760 43,610 338,413,600
23/08/2018 7,260 0.47 ▲ 6.47 6,790 7,260 7,260 38,160 277,041,600
22/08/2018 6,790 0.44 ▲ 6.48 6,350 6,790 6,790 21,760 147,750,400
21/08/2018 6,350 0.41 ▲ 6.46 5,940 6,350 6,350 77,440 491,744,000
20/08/2018 5,940 0.01 ▲ 0.17 5,930 6,030 5,940 35,170 208,909,800
17/08/2018 5,930 -0.01 ▼ -0.17 5,940 6,040 5,910 74,050 439,116,500
16/08/2018 5,940 -0.13 ▼ -2.19 6,070 6,040 5,920 22,090 131,214,600
15/08/2018 6,070 0.07 ▲ 1.15 6,000 6,090 6,000 6,450 39,151,500
14/08/2018 6,000 -0.10 ▼ -1.67 6,100 6,200 6,000 173,810 1,042,860,000
13/08/2018 6,100 0.06 ▲ 0.98 6,040 6,150 6,000 7,840 47,824,000
10/08/2018 6,040 -0.01 ▼ -0.17 6,040 6,040 5,700 18,820 113,672,800
09/08/2018 6,040 0.04 ▲ 0.66 6,000 6,040 5,900 18,800 113,552,000
08/08/2018 6,000 -0.06 ▼ -1.00 6,060 6,040 5,850 2,190 13,140,000
07/08/2018 6,060 -0.02 ▼ -0.33 6,080 6,060 5,900 40,020 242,521,200
06/08/2018 6,080 -0.01 ▼ -0.16 6,090 6,090 5,950 13,040 79,283,200
03/08/2018 6,090 0.09 ▲ 1.48 6,000 6,100 6,000 28,130 171,311,700
02/08/2018 6,000 0.01 ▲ 0.17 6,000 6,010 6,000 16,160 96,960,000
01/08/2018 6,000 0.02 ▲ 0.33 5,980 6,060 5,980 73,570 441,420,000
31/07/2018 5,980 0.03 ▲ 0.50 5,950 6,000 5,830 19,270 115,234,600
30/07/2018 5,950 -0.01 ▼ -0.17 5,960 6,000 5,950 26,710 158,924,500
27/07/2018 5,960 0.19 ▲ 3.19 5,770 5,980 5,740 83,010 494,739,600
26/07/2018 5,770 -0.01 ▼ -0.17 5,780 5,770 5,600 10,620 61,277,400
25/07/2018 5,780 0.16 ▲ 2.77 5,620 5,790 5,570 36,290 209,756,200
24/07/2018 5,620 -0.26 ▼ -4.63 5,880 5,750 5,610 61,310 344,562,200
23/07/2018 5,880 -0.01 ▼ -0.17 5,880 5,890 5,870 34,780 204,506,400
20/07/2018 5,880 -0.02 ▼ -0.34 5,880 5,880 5,750 10,710 62,974,800
19/07/2018 5,880 -0.01 ▼ -0.17 5,890 5,880 5,620 1,140 6,703,200
18/07/2018 5,890 -0.01 ▼ -0.17 5,900 5,900 5,600 58,330 343,563,700
17/07/2018 5,900 0.35 ▲ 5.93 5,550 5,930 5,890 12,660 74,694,000
16/07/2018 5,550 -0.25 ▼ -4.50 5,800 6,000 5,550 17,810 98,845,500
15/07/2018 5,800 0.11 ▲ 1.90 5,690 5,800 5,380 53,360 309,488,000
13/07/2018 5,800 0.11 ▲ 1.90 5,690 5,800 5,380 53,360 309,488,000
12/07/2018 5,690 0.07 ▲ 1.23 5,620 5,690 5,620 2,030 11,550,700
11/07/2018 5,620 -0.32 ▼ -5.69 5,620 5,620 5,270 17,290 97,169,800
10/07/2018 5,620 -0.33 ▼ -5.87 5,950 6,000 5,620 29,020 163,092,400
09/07/2018 5,950 -0.13 ▼ -2.18 6,080 6,000 5,900 10,550 62,772,500
08/07/2018 6,080 0.39 ▲ 6.41 5,690 6,080 5,600 13,840 84,147,200
06/07/2018 6,080 0.39 ▲ 6.41 5,690 6,080 5,600 13,840 84,147,200
05/07/2018 5,690 0.15 ▲ 2.64 5,540 5,900 5,250 36,800 209,392,000
04/07/2018 5,540 -0.28 ▼ -5.05 5,820 6,220 5,530 70,440 390,237,600
03/07/2018 5,820 -0.43 ▼ -7.39 6,250 6,170 5,820 77,080 448,605,600
02/07/2018 6,250 -0.03 ▼ -0.48 6,280 6,280 6,100 7,750 48,437,500
01/07/2018 6,280 -0.04 ▼ -0.64 6,280 0 0 3,910 24,554,800
29/06/2018 6,280 -0.04 ▼ -0.64 6,280 6,280 6,000 3,910 24,554,800
28/06/2018 6,280 0.23 ▲ 3.66 6,050 6,350 6,200 38,380 241,026,400
27/06/2018 6,050 -0.45 ▼ -7.44 6,500 6,800 6,050 41,290 249,804,500
26/06/2018 6,500 -0.22 ▼ -3.38 6,720 6,700 6,500 46,300 300,950,000
25/06/2018 6,720 -0.43 ▼ -6.40 7,150 7,200 6,700 17,840 119,884,800
22/06/2018 7,150 -0.04 ▼ -0.56 7,190 7,150 6,730 2,680 19,162,000
21/06/2018 7,190 0.03 ▲ 0.42 7,160 7,190 6,660 25,950 186,580,500
20/06/2018 7,160 0.41 ▲ 5.73 6,750 7,160 6,800 115,770 828,913,200
19/06/2018 6,750 -0.50 ▼ -7.41 7,250 7,200 6,750 363,330 2,452,477,500
18/06/2018 7,250 -0.05 ▼ -0.69 7,300 7,300 6,790 574,760 4,167,010,000
16/06/2018 7,300 0.08 ▲ 1.10 7,220 7,500 7,100 101,630 741,899,000
15/06/2018 7,300 0.08 ▲ 1.10 7,220 7,500 7,100 101,630 741,899,000
14/06/2018 7,220 0.32 ▲ 4.43 6,900 7,300 7,000 99,360 717,379,200
13/06/2018 6,900 -0.20 ▼ -2.90 7,100 7,160 6,800 144,480 996,912,000
12/06/2018 7,100 -0.21 ▼ -2.96 7,310 7,200 7,070 143,810 1,021,051,000
11/06/2018 7,310 -0.48 ▼ -6.57 7,790 7,790 7,310 190,680 1,393,870,800
08/06/2018 7,790 0.39 ▲ 5.01 7,400 7,790 7,300 354,820 2,764,047,800
07/06/2018 7,400 -0.30 ▼ -4.05 7,700 7,600 7,250 161,230 1,193,102,000
06/06/2018 7,700 0.40 ▲ 5.19 7,300 7,780 7,300 375,940 2,894,738,000
05/06/2018 7,300 0.46 ▲ 6.30 6,840 7,310 6,900 690,580 5,041,234,000
04/06/2018 6,840 0.44 ▲ 6.43 6,400 6,840 6,400 419,370 2,868,490,800
03/06/2018 6,400 -0.15 ▼ -2.34 6,550 6,400 6,260 268,480 1,718,272,000
01/06/2018 6,400 -0.15 ▼ -2.34 6,550 6,400 6,260 268,480 1,718,272,000
31/05/2018 6,550 -0.25 ▼ -3.82 6,800 6,700 6,330 343,130 2,247,501,500
30/05/2018 6,800 0.14 ▲ 2.06 6,660 7,120 6,610 871,380 5,925,384,000
29/05/2018 6,660 0.43 ▲ 6.46 6,230 6,660 6,390 322,610 2,148,582,600
28/05/2018 6,230 0.40 ▲ 6.42 5,830 6,230 6,020 614,380 3,827,587,400
25/05/2018 5,830 0.13 ▲ 2.23 5,700 6,090 5,700 640,790 3,735,805,700
24/05/2018 5,700 0.12 ▲ 2.11 5,580 5,700 5,580 158,380 902,766,000
23/05/2018 5,580 0.02 ▲ 0.36 5,560 5,650 5,400 105,660 589,582,800
22/05/2018 5,560 -0.05 ▼ -0.90 5,610 5,610 5,560 130,810 727,303,600
21/05/2018 5,610 -0.01 ▼ -0.18 5,620 5,650 5,600 99,110 556,007,100
18/05/2018 5,620 0.02 ▲ 0.36 5,600 5,650 5,520 77,560 435,887,200
17/05/2018 5,600 0.10 ▲ 1.79 5,500 5,720 5,600 188,580 1,056,048,000
16/05/2018 6,020 0.21 ▲ 3.49 5,810 6,030 5,800 206,500 1,243,130,000
15/05/2018 5,810 0.04 ▲ 0.69 5,810 5,850 5,800 43,380 252,037,800
14/05/2018 5,810 -0.01 ▼ -0.17 5,820 5,940 5,810 23,620 137,232,200
13/05/2018 5,820 0.04 ▲ 0.69 5,780 5,850 5,760 259,040 1,507,612,800
11/05/2018 5,820 0.04 ▲ 0.69 5,780 5,850 5,760 259,040 1,507,612,800
10/05/2018 5,780 0.01 ▲ 0.17 5,770 5,840 5,750 115,820 669,439,600
09/05/2018 5,770 0.03 ▲ 0.52 5,740 5,850 5,740 47,390 273,440,300
08/05/2018 5,740 -0.11 ▼ -1.92 5,850 5,900 5,730 92,720 532,212,800
07/05/2018 5,850 0.13 ▲ 2.22 5,720 5,900 5,760 31,500 184,275,000
05/05/2018 5,720 0.12 ▲ 2.10 5,600 5,790 5,570 101,910 582,925,200
04/05/2018 5,720 0.12 ▲ 2.10 5,600 5,790 5,570 101,910 582,925,200
03/05/2018 5,600 0.04 ▲ 0.71 5,560 5,640 5,550 107,070 599,592,000
02/05/2018 5,560 -0.04 ▼ -0.72 5,600 5,650 5,550 10,660 59,269,600
30/04/2018 5,600 -0.01 ▼ -0.18 5,600 5,600 5,500 129,750 726,600,000
27/04/2018 5,600 -0.01 ▼ -0.18 5,600 5,600 5,500 129,750 726,600,000
26/04/2018 5,600 -0.10 ▼ -1.79 5,700 5,740 5,600 165,070 924,392,000
25/04/2018 5,700 -0.02 ▼ -0.35 5,700 5,780 5,630 95,890 546,573,000
24/04/2018 5,700 -0.02 ▼ -0.35 5,700 5,780 5,630 95,890 546,573,000
23/04/2018 5,700 -0.10 ▼ -1.75 5,800 5,900 5,680 193,940 1,105,458,000
20/04/2018 5,800 0.07 ▲ 1.21 5,730 5,800 5,550 104,900 608,420,000
19/04/2018 5,730 -0.06 ▼ -1.05 5,790 5,790 5,650 138,010 790,797,300
18/04/2018 5,790 -0.01 ▼ -0.17 5,800 5,990 5,710 55,290 320,129,100
13/04/2018 5,760 -0.04 ▼ -0.69 5,800 6,100 5,760 127,810 736,185,600
12/04/2018 5,800 -0.09 ▼ -1.55 5,890 5,870 5,700 46,960 272,368,000
11/04/2018 5,890 -0.20 ▼ -3.40 6,090 6,000 5,670 264,770 1,559,495,300
10/04/2018 6,090 0.13 ▲ 2.13 5,960 6,230 5,900 170,420 1,037,857,800
09/04/2018 5,960 0.19 ▲ 3.19 5,960 6,240 5,960 251,380 1,498,224,800
06/04/2018 5,960 0.26 ▲ 4.36 5,700 6,000 5,670 284,370 1,694,845,200
05/04/2018 5,700 0.07 ▲ 1.23 5,630 5,700 5,560 81,360 463,752,000
04/04/2018 5,630 0.03 ▲ 0.53 5,600 5,690 5,550 61,920 348,609,600
03/04/2018 5,600 -0.05 ▼ -0.89 5,650 5,650 5,560 68,530 383,768,000
02/04/2018 5,650 -0.01 ▼ -0.18 5,660 5,690 5,630 66,870 377,815,500
01/04/2018 5,660 0.07 ▲ 1.24 5,590 5,770 5,570 99,830 565,037,800
30/03/2018 5,660 0.07 ▲ 1.24 5,590 5,770 5,570 99,830 565,037,800
29/03/2018 5,590 -0.07 ▼ -1.25 5,660 5,690 5,590 55,500 310,245,000
28/03/2018 5,660 0.02 ▲ 0.35 5,640 5,700 5,610 39,310 222,494,600
27/03/2018 5,640 0.03 ▲ 0.53 5,640 5,690 5,600 74,180 418,375,200
26/03/2018 5,640 -0.03 ▼ -0.53 5,640 5,670 5,570 162,730 917,797,200
23/03/2018 5,640 -0.05 ▼ -0.89 5,690 5,640 5,500 154,600 871,944,000
22/03/2018 5,690 0.13 ▲ 2.28 5,560 5,690 5,650 38,840 220,999,600
21/03/2018 5,560 -0.16 ▼ -2.88 5,720 5,720 5,560 139,080 773,284,800
20/03/2018 5,720 -0.01 ▼ -0.17 5,730 5,740 5,680 78,150 447,018,000
19/03/2018 5,730 -0.04 ▼ -0.70 5,740 5,740 5,660 59,730 342,252,900
16/03/2018 5,740 0.03 ▲ 0.52 5,710 5,750 5,620 117,270 673,129,800
15/03/2018 5,710 -0.06 ▼ -1.05 5,770 5,710 5,610 52,940 302,287,400
14/03/2018 5,770 0.01 ▲ 0.17 5,770 5,800 5,750 64,270 370,837,900
13/03/2018 5,770 0.21 ▲ 3.64 5,560 5,780 5,560 94,290 544,053,300
12/03/2018 5,560 -0.01 ▼ -0.18 5,570 5,570 5,500 110,780 615,936,800
09/03/2018 5,560 -0.01 ▼ -0.18 5,570 5,570 5,500 27,050 150,398,000
08/03/2018 5,570 -0.03 ▼ -0.54 5,600 5,630 5,500 45,050 250,928,500
07/03/2018 5,600 0.10 ▲ 1.79 5,500 5,610 5,500 41,510 232,456,000
06/03/2018 5,500 0.03 ▲ 0.55 5,470 5,540 5,400 64,040 352,220,000
05/03/2018 5,470 0.01 ▲ 0.18 5,460 5,560 5,470 151,600 829,252,000
02/03/2018 5,460 -0.05 ▼ -0.92 5,510 5,590 5,450 35,080 191,536,800
01/03/2018 5,510 0.01 ▲ 0.18 5,500 5,590 5,500 92,230 508,187,300
28/02/2018 5,500 -0.03 ▼ -0.55 5,530 5,610 5,500 177,120 974,160,000
27/02/2018 5,530 -0.07 ▼ -1.27 5,600 5,610 5,500 85,310 471,764,300
26/02/2018 5,600 -0.04 ▼ -0.71 5,640 5,660 5,500 78,310 438,536,000
23/02/2018 5,640 0.01 ▲ 0.18 5,640 5,650 5,550 132,250 745,890,000
22/02/2018 5,640 -0.03 ▼ -0.53 5,670 5,700 5,570 145,320 819,604,800
21/02/2018 5,670 0.09 ▲ 1.59 5,580 5,690 5,580 63,390 359,421,300
13/02/2018 5,580 -0.02 ▼ -0.36 5,600 5,600 5,520 86,690 483,730,200
12/02/2018 5,600 0.08 ▲ 1.43 5,520 5,680 5,460 69,340 388,304,000
09/02/2018 5,520 -0.08 ▼ -1.45 5,600 5,570 5,400 134,610 743,047,200
08/02/2018 5,600 -0.01 ▼ -0.18 5,610 5,660 5,440 45,450 254,520,000
07/02/2018 5,610 -0.09 ▼ -1.60 5,700 5,830 5,450 77,180 432,979,800
06/02/2018 5,500 -0.20 ▼ -3.64 5,700 5,600 5,310 369,020 2,029,610,000
05/02/2018 5,700 -0.10 ▼ -1.75 5,800 5,800 5,610 155,650 887,205,000
02/02/2018 5,800 0.02 ▲ 0.34 5,780 5,840 5,670 157,430 913,094,000
01/02/2018 5,780 -0.12 ▼ -2.08 5,900 5,900 5,780 219,880 1,270,906,400
31/01/2018 5,900 -0.14 ▼ -2.37 6,040 5,990 5,900 216,390 1,276,701,000
30/01/2018 6,040 0.04 ▲ 0.66 6,000 6,070 5,950 164,760 995,150,400
29/01/2018 6,000 -0.08 ▼ -1.33 6,080 6,130 5,970 233,430 1,400,580,000
26/01/2018 6,080 0.11 ▲ 1.81 5,970 6,100 5,860 95,730 582,038,400
25/01/2018 5,970 -0.06 ▼ -1.01 6,000 6,000 5,840 708,040 4,226,998,800
24/01/2018 6,200 0.17 ▲ 2.74 6,030 6,020 5,990 175,730 1,089,526,000
22/01/2018 5,980 -0.03 ▼ -0.50 6,030 6,020 5,990 345,870 2,068,302,600
19/01/2018 6,030 0.05 ▲ 0.83 6,030 6,150 6,020 181,010 1,091,490,300
18/01/2018 6,030 -0.01 ▼ -0.17 6,040 6,040 5,930 155,540 937,906,200
17/01/2018 6,040 0.01 ▲ 0.17 6,030 6,150 5,920 238,340 1,439,573,600
16/01/2018 6,030 -0.07 ▼ -1.16 6,100 6,100 5,990 199,070 1,200,392,100
15/01/2018 6,100 -0.02 ▼ -0.33 6,120 6,180 6,000 134,990 823,439,000
12/01/2018 6,120 -0.03 ▼ -0.49 6,150 6,240 6,070 208,690 1,277,182,800
11/01/2018 6,150 0.15 ▲ 2.44 6,000 6,150 6,000 132,440 814,506,000
10/01/2018 6,000 0.11 ▲ 1.83 5,890 6,100 5,990 145,060 870,360,000
09/01/2018 5,890 -0.10 ▼ -1.70 5,990 5,990 5,880 206,960 1,218,994,400
08/01/2018 5,990 0.04 ▲ 0.67 5,950 6,100 5,950 130,940 784,330,600
05/01/2018 5,950 -0.15 ▼ -2.52 6,100 6,100 5,880 210,440 1,252,118,000
04/01/2018 6,100 -0.11 ▼ -1.80 6,210 6,230 6,000 288,980 1,762,778,000
03/01/2018 6,210 0.02 ▲ 0.32 6,210 6,260 6,210 143,630 891,942,300
02/01/2018 6,210 -0.01 ▼ -0.16 6,220 6,290 6,210 124,780 774,883,800
01/01/2018 6,220 0.02 ▲ 0.32 6,220 6,290 6,200 147,740 918,942,800
29/12/2017 6,220 0.02 ▲ 0.32 6,220 6,290 6,200 147,740 918,942,800
28/12/2017 6,220 0.02 ▲ 0.32 6,200 6,280 6,200 114,100 709,702,000
27/12/2017 6,200 0.01 ▲ 0.16 6,190 6,270 6,110 126,780 786,036,000
26/12/2017 6,190 -0.04 ▼ -0.65 6,230 6,260 6,000 119,150 737,538,500
25/12/2017 6,230 -0.02 ▼ -0.32 6,250 6,290 6,200 68,240 425,135,200
24/12/2017 6,250 -0.03 ▼ -0.48 6,280 6,290 6,200 93,330 583,312,500
22/12/2017 6,250 -0.03 ▼ -0.48 6,280 6,290 6,200 93,330 583,312,500
21/12/2017 6,280 -0.01 ▼ -0.16 6,280 6,400 6,250 158,870 997,703,600
20/12/2017 6,280 0.01 ▲ 0.16 6,270 6,400 6,200 268,580 1,686,682,400
19/12/2017 6,280 0.03 ▲ 0.48 6,250 6,320 6,200 264,630 1,661,876,400
18/12/2017 6,280 0.03 ▲ 0.48 6,250 6,300 6,280 170 1,067,600
17/12/2017 6,250 0.05 ▲ 0.80 6,200 6,350 6,180 118,320 739,500,000
15/12/2017 6,200 0.05 ▲ 0.81 6,150 6,250 6,090 95,390 591,418,000
14/12/2017 6,150 0.05 ▲ 0.81 6,100 6,180 6,030 110,110 677,176,500
13/12/2017 6,100 -0.09 ▼ -1.48 6,190 6,260 6,050 242,220 1,477,542,000
12/12/2017 6,190 -0.09 ▼ -1.45 6,280 6,280 6,190 189,510 1,173,066,900
11/12/2017 6,240 -0.04 ▼ -0.64 6,280 6,260 6,210 23,850 148,824,000
10/12/2017 6,280 -0.07 ▼ -1.11 6,350 6,400 6,200 98,350 617,638,000
08/12/2017 6,350 0.06 ▲ 0.94 6,290 6,440 6,280 104,350 662,622,500
07/12/2017 6,350 0.09 ▲ 1.42 6,290 6,440 6,280 96,050 609,917,500
05/12/2017 6,450 -0.05 ▼ -0.77 6,500 6,550 6,420 284,880 1,837,476,000
04/12/2017 6,500 0.05 ▲ 0.78 6,500 6,600 6,400 369,830 2,403,895,000
01/12/2017 6,450 0.14 ▲ 2.22 6,300 6,510 6,300 674,200 4,348,590,000
30/11/2017 6,310 -0.01 ▼ -0.16 6,490 6,490 6,300 384,110 2,423,734,100
29/11/2017 6,320 -0.13 ▼ -2.02 6,450 6,650 6,320 362,540 2,291,252,800
28/11/2017 6,450 0.05 ▲ 0.78 6,590 6,640 6,400 418,760 2,701,002,000
27/11/2017 6,400 0.20 ▲ 3.23 6,200 6,490 6,190 578,090 3,699,776,000
24/11/2017 6,200 0.00 ■■ 0.00 6,150 6,200 6,100 175,730 1,089,526,000
23/11/2017 6,200 0.03 ▲ 0.49 6,250 6,250 6,160 502,330 3,114,446,000
22/11/2017 6,170 -0.04 ▼ -0.64 6,250 6,250 6,100 142,000 876,140,000
21/11/2017 6,210 0.00 ■■ 0.00 6,290 6,290 6,150 161,990 1,005,957,900
20/11/2017 6,210 -0.09 ▼ -1.43 6,300 6,300 6,200 69,820 433,582,200
17/11/2017 6,300 -0.02 ▼ -0.32 6,300 6,370 6,210 288,010 1,814,463,000
16/11/2017 6,320 0.02 ▲ 0.32 6,220 6,330 6,200 159,090 1,005,448,800
15/11/2017 6,300 -0.06 ▼ -0.94 6,160 6,390 6,160 42,730 269,199,000
14/11/2017 6,360 0.03 ▲ 0.47 6,350 6,410 6,230 171,860 1,093,029,600
13/11/2017 6,330 0.09 ▲ 1.44 6,150 6,330 6,150 410,160 2,596,312,800
10/11/2017 6,240 0.02 ▲ 0.32 6,300 6,350 6,200 146,640 915,033,600
09/11/2017 6,220 -0.13 ▼ -2.05 6,300 6,400 6,220 101,890 633,755,800
08/11/2017 6,350 0.01 ▲ 0.16 6,370 6,390 6,300 132,660 842,391,000
07/11/2017 6,340 0.11 ▲ 1.77 6,230 6,410 6,220 273,400 1,733,356,000
06/11/2017 6,230 0.15 ▲ 2.47 6,200 6,300 6,080 191,880 1,195,412,400
03/11/2017 6,080 -0.07 ▼ -1.14 6,160 6,190 6,070 256,200 1,557,696,000
02/11/2017 6,150 0.06 ▲ 0.99 6,100 6,240 6,100 304,590 1,873,228,500
01/11/2017 6,090 0.00 ■■ 0.00 6,090 6,290 6,090 407,480 2,481,553,200
31/10/2017 6,090 -0.01 ▼ -0.16 6,000 6,280 5,870 357,950 2,179,915,500
30/10/2017 6,100 -0.40 ▼ -6.15 6,400 6,500 6,100 355,580 2,169,038,000
27/10/2017 6,500 -0.20 ▼ -2.99 6,780 6,780 6,410 251,300 1,633,450,000
26/10/2017 6,700 0.25 ▲ 3.88 6,450 6,900 6,450 535,310 3,586,577,000
25/10/2017 6,450 -0.47 ▼ -6.79 6,780 6,920 6,440 2,207,020 14,235,279,000
24/10/2017 6,920 -0.52 ▼ -6.99 6,920 7,200 6,920 1,839,700 12,730,724,000
23/10/2017 7,440 -0.56 ▼ -7.00 7,450 7,500 7,440 265,100 1,972,344,000
20/10/2017 8,000 -0.10 ▼ -1.23 8,190 8,190 7,830 579,040 4,632,320,000
19/10/2017 8,100 0.17 ▲ 2.14 7,910 8,330 7,880 445,040 3,604,824,000
18/10/2017 7,930 0.28 ▲ 3.66 7,650 7,950 7,600 392,830 3,115,141,900
17/10/2017 7,650 0.05 ▲ 0.66 7,680 7,700 7,570 175,770 1,344,640,500
16/10/2017 7,600 -0.10 ▼ -1.30 7,610 7,770 7,600 114,040 866,704,000
13/10/2017 7,700 -0.05 ▼ -0.65 7,820 7,820 7,600 223,410 1,720,257,000
12/10/2017 7,750 -0.04 ▼ -0.51 7,790 7,800 7,560 108,900 843,975,000
11/10/2017 7,790 0.00 ■■ 0.00 7,800 7,800 7,680 118,510 923,192,900
10/10/2017 7,790 -0.05 ▼ -0.64 7,760 7,830 7,680 138,850 1,081,641,500
09/10/2017 7,840 0.16 ▲ 2.08 7,740 7,930 7,550 171,850 1,347,304,000
06/10/2017 7,680 0.18 ▲ 2.40 7,490 7,720 7,490 304,490 2,338,483,200
05/10/2017 7,500 0.00 ■■ 0.00 7,500 7,550 7,400 104,420 783,150,000
04/10/2017 7,500 0.15 ▲ 2.04 7,340 7,510 7,300 195,640 1,467,300,000
03/10/2017 7,350 -0.18 ▼ -2.39 7,560 7,590 7,050 512,980 3,770,403,000
02/10/2017 7,530 -0.07 ▼ -0.92 7,650 7,650 7,400 94,640 712,639,200
29/09/2017 7,600 -0.15 ▼ -1.94 7,700 7,700 7,550 378,950 2,880,020,000
28/09/2017 7,750 0.00 ■■ 0.00 7,750 7,810 7,660 131,670 1,020,442,500
27/09/2017 7,750 0.05 ▲ 0.65 7,700 7,780 7,600 130,340 1,010,135,000
26/09/2017 7,700 -0.15 ▼ -1.91 7,800 7,900 7,620 423,620 3,261,874,000
25/09/2017 7,850 -0.30 ▼ -3.68 7,940 8,190 7,850 429,240 3,369,534,000
22/09/2017 8,150 -0.03 ▼ -0.37 8,250 8,250 8,000 551,310 4,493,176,500
21/09/2017 8,180 0.46 ▲ 5.96 7,700 8,260 7,680 733,340 5,998,721,200
20/09/2017 7,720 -0.08 ▼ -1.03 7,710 7,800 7,670 391,380 3,021,453,600
19/09/2017 7,800 0.01 ▲ 0.13 7,700 8,000 7,580 639,410 4,987,398,000
18/09/2017 7,790 0.18 ▲ 2.37 7,700 7,890 7,610 547,520 4,265,180,800
15/09/2017 7,610 0.04 ▲ 0.53 7,690 8,000 7,610 921,390 7,011,777,900
14/09/2017 7,570 0.49 ▲ 6.92 7,090 7,570 7,020 1,070,150 8,101,035,500
13/09/2017 7,080 0.08 ▲ 1.14 6,940 7,100 6,940 97,290 688,813,200
12/09/2017 7,000 0.09 ▲ 1.30 6,820 7,010 6,820 104,150 729,050,000
11/09/2017 6,910 -0.19 ▼ -2.68 7,100 7,130 6,800 421,260 2,910,906,600
08/09/2017 7,100 0.03 ▲ 0.42 7,050 7,130 7,040 151,460 1,075,366,000
07/09/2017 7,070 -0.12 ▼ -1.67 7,180 7,180 7,070 221,610 1,566,782,700
06/09/2017 7,190 0.04 ▲ 0.56 7,110 7,230 7,000 172,940 1,243,438,600
05/09/2017 7,150 0.00 ■■ 0.00 7,280 7,280 7,100 289,150 2,067,422,500
01/09/2017 7,150 0.30 ▲ 4.38 6,900 7,190 6,850 466,180 3,333,187,000
31/08/2017 6,850 0.04 ▲ 0.59 6,800 6,900 6,800 150,040 1,027,774,000
30/08/2017 6,810 -0.19 ▼ -2.71 6,790 7,060 6,790 204,320 1,391,419,200
29/08/2017 7,000 -0.02 ▼ -0.28 7,020 7,100 6,760 621,570 4,350,990,000
28/08/2017 7,020 -0.13 ▼ -1.82 7,050 7,100 7,000 450,430 3,162,018,600
25/08/2017 7,150 0.00 ■■ 0.00 7,070 7,200 7,000 465,430 3,327,824,500
24/08/2017 7,150 -0.03 ▼ -0.42 7,100 7,200 7,030 306,190 2,189,258,500
23/08/2017 7,180 -0.02 ▼ -0.28 7,250 7,250 7,000 205,300 1,474,054,000
22/08/2017 7,200 0.15 ▲ 2.13 7,050 7,300 7,050 641,500 4,618,800,000
21/08/2017 7,050 -0.27 ▼ -3.69 7,380 7,380 7,050 339,180 2,391,219,000
18/08/2017 7,320 0.12 ▲ 1.67 7,000 7,340 7,000 136,640 1,000,204,800
17/08/2017 7,200 -0.28 ▼ -3.74 7,400 7,500 7,200 303,970 2,188,584,000
16/08/2017 7,480 0.08 ▲ 1.08 7,400 7,570 7,270 348,420 2,606,181,600
15/08/2017 7,400 -0.07 ▼ -0.94 7,200 7,650 7,200 297,750 2,203,350,000
14/08/2017 7,470 0.23 ▲ 3.18 7,400 7,690 7,260 419,750 3,135,532,500
11/08/2017 7,240 -0.35 ▼ -4.61 7,590 7,590 7,200 580,440 4,202,385,600
10/08/2017 7,590 0.19 ▲ 2.57 7,210 7,880 7,210 647,550 4,914,904,500
09/08/2017 7,400 -0.39 ▼ -5.01 7,620 7,700 7,250 1,549,140 11,463,636,000
08/08/2017 7,790 -0.51 ▼ -6.14 7,740 8,300 7,720 2,204,420 17,172,431,800
07/08/2017 8,300 -0.50 ▼ -5.68 8,800 9,000 8,250 1,429,510 11,864,933,000
04/08/2017 8,800 0.10 ▲ 1.15 9,300 9,300 8,800 1,924,380 16,934,544,000
03/08/2017 8,700 0.56 ▲ 6.88 8,400 8,700 8,400 1,291,500 11,236,050,000
02/08/2017 8,140 0.53 ▲ 6.96 7,790 8,140 7,500 1,777,750 14,470,885,000
01/08/2017 7,610 0.49 ▲ 6.88 7,120 7,610 7,100 1,661,360 12,642,949,600
31/07/2017 7,120 -0.53 ▼ -6.93 7,600 7,650 7,120 1,616,360 11,508,483,200
28/07/2017 7,650 0.03 ▲ 0.39 8,150 8,150 7,420 3,961,050 30,302,032,500
27/07/2017 7,620 0.49 ▲ 6.87 7,620 7,620 7,620 151,420 1,153,820,400
26/07/2017 7,130 0.46 ▲ 6.90 7,130 7,130 7,130 194,050 1,383,576,500
25/07/2017 6,670 0.43 ▲ 6.89 6,670 6,670 6,670 373,710 2,492,645,700
24/07/2017 6,240 0.40 ▲ 6.85 6,240 6,240 6,240 680,900 4,248,816,000
21/07/2017 5,840 0.38 ▲ 6.96 5,500 5,840 5,500 796,250 4,650,100,000
20/07/2017 5,460 -0.08 ▼ -1.44 5,450 5,500 5,300 188,420 1,028,773,200
19/07/2017 5,540 0.00 ■■ 0.00 5,540 5,580 5,450 25,100 139,054,000
18/07/2017 5,540 -0.01 ▼ -0.18 5,550 5,560 5,450 51,400 284,756,000
17/07/2017 5,550 0.03 ▲ 0.54 5,550 5,590 5,500 107,470 596,458,500
14/07/2017 5,520 -0.06 ▼ -1.08 5,560 5,580 5,500 245,750 1,356,540,000
13/07/2017 5,580 0.00 ■■ 0.00 5,510 5,850 5,510 35,060 195,634,800
12/07/2017 5,580 -0.01 ▼ -0.18 5,590 5,600 5,510 98,060 547,174,800
11/07/2017 5,590 -0.10 ▼ -1.76 5,690 5,690 5,500 190,290 1,063,721,100
10/07/2017 5,690 -0.01 ▼ -0.18 5,700 5,740 5,500 212,240 1,207,645,600
07/07/2017 5,700 0.10 ▲ 1.79 5,610 5,800 5,600 222,630 1,268,991,000
06/07/2017 5,600 -0.08 ▼ -1.41 5,730 5,730 5,600 150,940 845,264,000
05/07/2017 5,680 0.14 ▲ 2.53 5,600 5,750 5,540 134,260 762,596,800
04/07/2017 5,540 -0.06 ▼ -1.07 5,700 5,700 5,530 92,950 514,943,000
03/07/2017 5,600 -0.06 ▼ -1.06 5,660 5,660 5,540 198,090 1,109,304,000
30/06/2017 5,660 0.00 ■■ 0.00 5,650 5,700 5,610 108,720 615,355,200
29/06/2017 5,660 0.01 ▲ 0.18 5,650 5,750 5,650 93,980 531,926,800
28/06/2017 5,650 -0.05 ▼ -0.88 5,700 5,700 5,570 216,660 1,224,129,000
27/06/2017 5,700 -0.08 ▼ -1.38 5,760 5,800 5,500 194,050 1,106,085,000
26/06/2017 5,780 -0.03 ▼ -0.52 5,810 5,890 5,750 291,660 1,685,794,800
23/06/2017 5,810 0.11 ▲ 1.93 5,780 5,970 5,620 378,160 2,197,109,600
22/06/2017 5,700 0.35 ▲ 6.54 5,400 5,710 5,350 280,380 1,598,166,000
21/06/2017 5,350 -0.05 ▼ -0.93 5,400 5,460 5,350 128,260 686,191,000
20/06/2017 5,400 -0.06 ▼ -1.10 5,410 5,500 5,400 274,790 1,483,866,000
19/06/2017 5,460 -0.04 ▼ -0.73 5,500 5,600 5,400 198,610 1,084,410,600
16/06/2017 5,500 -0.06 ▼ -1.08 5,680 5,690 5,470 186,940 1,028,170,000
15/06/2017 5,560 -0.07 ▼ -1.24 5,540 5,720 5,530 200,110 1,112,611,600
14/06/2017 5,630 0.02 ▲ 0.36 5,800 5,800 5,430 206,450 1,162,313,500
13/06/2017 5,610 -0.04 ▼ -0.71 5,610 5,680 5,410 443,420 2,487,586,200
12/06/2017 5,650 -0.25 ▼ -4.24 5,800 5,860 5,600 693,970 3,920,930,500
09/06/2017 5,900 -0.07 ▼ -1.17 6,070 6,370 5,820 730,910 4,312,369,000
08/06/2017 5,970 0.39 ▲ 6.99 5,800 5,970 5,710 1,110,000 6,626,700,000
07/06/2017 5,580 0.36 ▲ 6.90 5,220 5,580 5,220 1,041,620 5,812,239,600
06/06/2017 5,220 0.17 ▲ 3.37 5,000 5,320 5,000 509,170 2,657,867,400
05/06/2017 5,050 -0.09 ▼ -1.75 5,100 5,120 5,020 270,600 1,366,530,000
02/06/2017 5,140 0.29 ▲ 5.98 4,900 5,150 4,900 643,170 3,305,893,800
01/06/2017 4,850 -0.05 ▼ -1.02 4,890 4,930 4,850 41,990 203,651,500
31/05/2017 4,900 -0.06 ▼ -1.21 5,000 5,000 4,890 113,440 555,856,000
30/05/2017 4,960 0.00 ■■ 0.00 4,920 5,030 4,900 113,730 564,100,800
29/05/2017 4,960 0.00 ■■ 0.00 4,950 4,960 4,900 83,350 413,416,000
26/05/2017 4,960 -0.04 ▼ -0.80 4,960 5,000 4,890 94,150 466,984,000
25/05/2017 5,000 0.06 ▲ 1.21 4,980 5,100 4,980 73,850 369,250,000
24/05/2017 4,940 0.00 ■■ 0.00 4,990 5,000 4,900 52,710 260,387,400
23/05/2017 4,940 -0.11 ▼ -2.18 5,000 5,020 4,880 146,550 723,957,000
22/05/2017 5,050 -0.04 ▼ -0.79 5,010 5,090 5,000 89,450 451,722,500
19/05/2017 5,090 0.08 ▲ 1.60 5,000 5,100 5,000 55,310 281,527,900
18/05/2017 5,010 -0.67 ▼ -11.80 5,070 5,210 5,000 234,950 1,177,099,500
17/05/2017 5,680 -0.04 ▼ -0.70 5,720 5,720 5,650 241,060 1,369,220,800
16/05/2017 5,720 -0.06 ▼ -1.04 5,780 5,830 5,700 180,450 1,032,174,000
15/05/2017 5,780 0.10 ▲ 1.76 5,800 5,840 5,680 364,870 2,108,948,600
09/05/2017 5,390 0.04 ▲ 0.75 5,300 5,400 5,250 101,670 548,001,300
08/05/2017 5,350 0.14 ▲ 2.69 5,200 5,500 5,200 182,220 974,877,000
05/05/2017 5,210 0.01 ▲ 0.19 5,250 5,270 5,150 63,310 329,845,100
04/05/2017 5,200 0.05 ▲ 0.97 5,150 5,270 5,150 133,830 695,916,000
03/05/2017 5,150 -0.02 ▼ -0.39 5,200 5,350 5,150 105,000 540,750,000
28/04/2017 5,170 0.08 ▲ 1.57 5,090 5,170 5,070 85,540 442,241,800
27/04/2017 5,090 -0.11 ▼ -2.12 5,200 5,200 5,000 187,660 955,189,400
26/04/2017 5,200 -0.03 ▼ -0.57 5,230 5,340 5,200 14,760 76,752,000
25/04/2017 5,230 0.04 ▲ 0.77 5,190 5,250 5,180 106,100 554,903,000
24/04/2017 5,190 -0.03 ▼ -0.57 5,150 5,200 5,120 580,160 3,011,030,400
21/04/2017 5,220 0.00 ■■ 0.00 5,220 5,230 5,100 169,670 885,677,400
20/04/2017 5,220 0.09 ▲ 1.75 5,130 5,220 4,930 282,770 1,476,059,400
19/04/2017 5,130 -0.10 ▼ -1.91 5,230 5,320 4,900 159,900 820,287,000
18/04/2017 5,230 0.03 ▲ 0.58 5,310 5,310 5,200 50,420 263,696,600
17/04/2017 5,200 -0.18 ▼ -3.35 5,450 5,450 5,200 160,020 832,104,000
14/04/2017 5,380 -0.07 ▼ -1.28 5,400 5,450 5,240 149,430 803,933,400
13/04/2017 5,450 0.01 ▲ 0.18 5,440 5,500 5,440 64,420 351,089,000
12/04/2017 5,440 -0.13 ▼ -2.33 5,570 5,600 5,400 46,920 255,244,800
11/04/2017 5,570 0.06 ▲ 1.09 5,600 5,600 5,430 40,000 222,800,000
10/04/2017 5,510 0.01 ▲ 0.18 5,500 5,680 5,500 66,470 366,249,700
07/04/2017 5,500 -0.09 ▼ -1.61 5,560 5,590 5,400 103,510 569,305,000
05/04/2017 5,590 -0.06 ▼ -1.06 5,630 5,640 5,550 90,760 507,348,400
04/04/2017 5,650 0.00 ■■ 0.00 5,710 5,710 5,590 82,600 466,690,000
03/04/2017 5,650 0.14 ▲ 2.54 5,600 5,700 5,530 67,930 383,804,500
31/03/2017 5,510 -0.16 ▼ -2.82 5,850 5,850 5,510 148,830 820,053,300
30/03/2017 5,670 -0.09 ▼ -1.56 5,700 5,730 5,670 176,610 1,001,378,700
29/03/2017 5,760 0.00 ■■ 0.00 5,760 5,780 5,700 90,670 522,259,200
28/03/2017 5,760 -0.11 ▼ -1.87 5,800 5,840 5,750 80,210 462,009,600
27/03/2017 5,870 -0.01 ▼ -0.17 5,820 5,870 5,620 56,960 334,355,200
24/03/2017 5,880 -0.01 ▼ -0.17 5,890 5,900 5,840 21,670 127,419,600
23/03/2017 5,890 0.08 ▲ 1.38 5,930 5,930 5,820 50,380 296,738,200
22/03/2017 5,810 -0.09 ▼ -1.53 5,980 5,980 5,810 93,070 540,736,700
21/03/2017 5,900 0.04 ▲ 0.68 5,900 6,000 5,870 61,700 364,030,000
20/03/2017 5,860 -0.02 ▼ -0.34 5,900 5,900 5,850 66,620 390,393,200
17/03/2017 5,880 0.00 ■■ 0.00 5,910 5,920 5,870 125,130 735,764,400
16/03/2017 5,880 0.00 ■■ 0.00 5,800 5,940 5,800 70,360 413,716,800
15/03/2017 5,880 -0.02 ▼ -0.34 5,900 5,920 5,870 191,620 1,126,725,600
14/03/2017 5,900 0.02 ▲ 0.34 5,900 5,950 5,880 84,000 495,600,000
13/03/2017 5,880 -0.02 ▼ -0.34 5,900 5,920 5,820 53,880 316,814,400
10/03/2017 5,900 0.00 ■■ 0.00 5,730 5,950 5,700 38,480 227,032,000
09/03/2017 5,900 0.04 ▲ 0.68 5,950 5,970 5,900 78,250 461,675,000
08/03/2017 5,860 -0.02 ▼ -0.34 5,880 5,950 5,840 96,260 564,083,600
07/03/2017 5,880 0.06 ▲ 1.03 5,810 6,030 5,810 238,140 1,400,263,200
06/03/2017 5,820 0.00 ■■ 0.00 5,820 5,840 5,750 84,440 491,440,800
03/03/2017 5,820 -0.03 ▼ -0.51 5,800 5,940 5,800 65,900 383,538,000
02/03/2017 5,850 -0.05 ▼ -0.85 5,900 5,900 5,840 43,850 256,522,500
01/03/2017 5,900 0.00 ■■ 0.00 5,990 5,990 5,830 107,060 631,654,000
28/02/2017 5,900 -0.10 ▼ -1.67 5,900 6,070 5,900 179,670 1,060,053,000
27/02/2017 6,000 -0.10 ▼ -1.64 6,190 6,190 5,950 35,260 211,560,000
24/02/2017 6,100 0.00 ■■ 0.00 6,140 6,270 6,100 113,370 691,557,000
23/02/2017 6,100 0.27 ▲ 4.63 5,950 6,190 5,920 280,920 1,713,612,000
22/02/2017 5,830 -0.07 ▼ -1.19 5,970 5,970 5,820 69,350 404,310,500
21/02/2017 5,900 0.06 ▲ 1.03 5,900 6,000 5,890 155,530 917,627,000
20/02/2017 5,840 0.07 ▲ 1.21 5,710 5,860 5,710 66,080 385,907,200
17/02/2017 5,770 -0.03 ▼ -0.52 5,880 5,880 5,710 28,860 166,522,200
16/02/2017 5,800 0.01 ▲ 0.17 5,700 5,840 5,700 162,700 943,660,000
15/02/2017 5,790 -0.14 ▼ -2.36 5,930 5,930 5,790 47,320 273,982,800
14/02/2017 5,930 0.18 ▲ 3.13 5,750 5,950 5,720 300,660 1,782,913,800
13/02/2017 5,750 0.00 ■■ 0.00 5,760 5,800 5,670 171,180 984,285,000
10/02/2017 5,750 -0.01 ▼ -0.17 5,800 5,800 5,700 87,600 503,700,000
09/02/2017 5,760 -0.12 ▼ -2.04 5,880 5,880 5,700 135,050 777,888,000
08/02/2017 5,880 0.04 ▲ 0.68 5,840 5,900 5,800 51,970 305,583,600
07/02/2017 5,840 -0.04 ▼ -0.68 5,830 5,890 5,830 74,710 436,306,400
06/02/2017 5,880 0.00 ■■ 0.00 5,850 5,900 5,800 88,290 519,145,200
03/02/2017 5,880 -0.02 ▼ -0.34 5,900 5,900 5,810 36,210 212,914,800
02/02/2017 5,900 0.09 ▲ 1.55 5,990 6,000 5,810 68,510 404,209,000
25/01/2017 5,810 -0.03 ▼ -0.51 5,840 6,100 5,770 45,120 262,147,200
24/01/2017 5,840 -0.01 ▼ -0.17 5,830 5,850 5,650 283,140 1,653,537,600
23/01/2017 5,850 0.00 ■■ 0.00 5,840 5,850 5,650 92,290 539,896,500
20/01/2017 5,850 0.15 ▲ 2.63 5,710 5,860 5,660 91,980 538,083,000
19/01/2017 5,700 -0.11 ▼ -1.89 5,650 5,880 5,650 53,010 302,157,000
18/01/2017 5,810 0.00 ■■ 0.00 5,900 5,900 5,810 54,000 313,740,000
17/01/2017 5,810 0.00 ■■ 0.00 5,950 5,990 5,810 97,130 564,325,300
16/01/2017 5,810 -0.02 ▼ -0.34 5,830 5,920 5,810 28,720 166,863,200
13/01/2017 5,830 -0.07 ▼ -1.19 5,820 6,170 5,800 70,300 409,849,000
12/01/2017 5,900 -0.09 ▼ -1.50 5,930 5,980 5,900 64,230 378,957,000
11/01/2017 5,990 0.00 ■■ 0.00 5,990 6,000 5,900 53,670 321,483,300
10/01/2017 5,990 0.02 ▲ 0.34 5,980 6,000 5,930 79,160 474,168,400
09/01/2017 5,970 0.08 ▲ 1.36 5,990 6,090 5,800 87,340 521,419,800
06/01/2017 5,890 0.34 ▲ 6.13 5,600 5,930 5,600 178,830 1,053,308,700
05/01/2017 5,550 0.00 ■■ 0.00 5,620 5,680 5,460 68,400 379,620,000
04/01/2017 5,550 -0.04 ▼ -0.72 5,680 5,680 5,510 159,730 886,501,500
03/01/2017 5,590 0.29 ▲ 5.47 5,490 5,600 5,300 49,790 278,326,100
30/12/2016 5,300 -0.23 ▼ -4.16 5,660 5,680 5,300 89,640 475,092,000
29/12/2016 5,530 -0.07 ▼ -1.25 5,610 5,680 5,530 33,120 183,153,600
28/12/2016 5,600 0.00 ■■ 0.00 5,550 5,700 5,500 132,620 742,672,000
27/12/2016 5,600 -0.10 ▼ -1.75 5,700 5,870 5,600 99,900 559,440,000
26/12/2016 5,700 0.00 ■■ 0.00 5,630 5,710 5,630 20,000 114,000,000
23/12/2016 5,700 0.00 ■■ 0.00 5,700 5,780 5,680 42,180 240,426,000
22/12/2016 5,700 -0.15 ▼ -2.56 5,800 5,800 5,680 89,730 511,461,000
21/12/2016 5,850 0.14 ▲ 2.45 5,880 5,880 5,750 57,500 336,375,000
20/12/2016 5,710 -0.17 ▼ -2.89 5,880 5,880 5,680 146,810 838,285,100
19/12/2016 5,880 0.28 ▲ 5.00 5,700 5,900 5,670 138,810 816,202,800
16/12/2016 5,600 0.07 ▲ 1.27 5,650 5,670 5,540 49,510 277,256,000
15/12/2016 5,530 0.03 ▲ 0.55 5,570 5,750 5,460 62,610 346,233,300
14/12/2016 5,500 0.02 ▲ 0.36 5,600 5,660 5,480 55,740 306,570,000
13/12/2016 5,480 0.08 ▲ 1.48 5,400 5,500 5,320 78,130 428,152,400
12/12/2016 5,400 -0.22 ▼ -3.91 5,620 5,650 5,400 122,560 661,824,000
09/12/2016 5,620 -0.05 ▼ -0.88 5,850 5,850 5,620 51,340 288,530,800
08/12/2016 5,670 0.01 ▲ 0.18 5,650 6,050 5,650 39,660 224,872,200
07/12/2016 5,660 0.01 ▲ 0.18 5,680 5,770 5,650 54,030 305,809,800
06/12/2016 5,650 -0.05 ▼ -0.88 5,700 5,890 5,650 127,640 721,166,000
05/12/2016 5,700 -0.16 ▼ -2.73 5,850 5,850 5,650 112,010 638,457,000
02/12/2016 5,860 -0.14 ▼ -2.33 5,900 5,920 5,850 93,530 548,085,800
01/12/2016 6,000 0.00 ■■ 0.00 5,980 6,000 5,850 177,260 1,063,560,000
30/11/2016 6,000 0.01 ▲ 0.17 6,100 6,200 5,800 86,750 520,500,000
29/11/2016 5,990 0.00 ■■ 0.00 6,000 6,020 5,900 66,580 398,814,200
28/11/2016 5,990 -0.01 ▼ -0.17 5,900 6,000 5,800 171,030 1,024,469,700
25/11/2016 6,000 0.03 ▲ 0.50 5,970 6,100 5,950 39,530 237,180,000
24/11/2016 5,970 -0.14 ▼ -2.29 6,180 6,180 5,970 14,810 88,415,700
23/11/2016 6,110 -0.02 ▼ -0.33 6,010 6,190 5,900 39,470 241,161,700
22/11/2016 6,130 0.23 ▲ 3.90 5,800 6,200 5,800 67,090 411,261,700
21/11/2016 5,900 -0.20 ▼ -3.28 6,100 6,120 5,900 139,610 823,699,000
18/11/2016 6,100 -0.12 ▼ -1.93 6,220 6,340 6,100 218,480 1,332,728,000
17/11/2016 6,220 -0.17 ▼ -2.66 6,480 6,480 6,220 171,120 1,064,366,400
16/11/2016 6,390 -0.11 ▼ -1.69 6,550 6,550 6,390 94,340 602,832,600
15/11/2016 6,500 0.02 ▲ 0.31 6,360 6,550 6,360 204,660 1,330,290,000
14/11/2016 6,480 0.13 ▲ 2.05 6,350 6,630 6,350 61,600 399,168,000
11/11/2016 6,350 -0.31 ▼ -4.65 6,700 6,750 6,350 239,390 1,520,126,500
10/11/2016 6,660 0.27 ▲ 4.23 6,300 6,700 6,300 698,610 4,652,742,600
09/11/2016 6,390 0.00 ■■ 0.00 6,390 6,450 6,100 94,180 601,810,200
08/11/2016 6,390 0.08 ▲ 1.27 6,350 6,480 6,300 155,070 990,897,300
07/11/2016 6,310 0.31 ▲ 5.17 6,060 6,390 6,060 206,750 1,304,592,500
04/11/2016 6,000 -0.10 ▼ -1.64 6,180 6,280 5,940 41,960 251,760,000
03/11/2016 6,100 0.00 ■■ 0.00 6,000 6,280 5,900 147,260 898,286,000
02/11/2016 6,100 -0.24 ▼ -3.79 6,340 6,340 6,100 98,710 602,131,000
01/11/2016 6,340 0.11 ▲ 1.77 6,390 6,390 6,230 57,400 363,916,000
31/10/2016 6,230 -0.24 ▼ -3.71 6,470 6,470 6,230 87,120 542,757,600
28/10/2016 6,470 0.17 ▲ 2.70 6,300 6,490 6,300 44,440 287,526,800
27/10/2016 6,300 0.00 ■■ 0.00 6,200 6,300 6,000 132,450 834,435,000
26/10/2016 6,300 -0.42 ▼ -6.25 6,600 6,660 6,250 637,630 4,017,069,000
25/10/2016 6,720 0.12 ▲ 1.82 6,700 6,750 6,570 115,370 775,286,400
24/10/2016 6,600 0.03 ▲ 0.46 6,790 6,850 6,570 395,020 2,607,132,000
21/10/2016 6,570 0.37 ▲ 5.97 6,500 6,590 6,300 951,490 6,251,289,300
20/10/2016 6,200 -0.02 ▼ -0.32 6,220 6,300 6,130 183,940 1,140,428,000
19/10/2016 6,220 0.12 ▲ 1.97 6,100 6,390 6,050 349,050 2,171,091,000
18/10/2016 6,100 -0.14 ▼ -2.24 6,100 6,240 6,100 132,420 807,762,000
17/10/2016 6,240 -0.10 ▼ -1.58 6,400 6,400 6,150 111,890 698,193,600
14/10/2016 6,340 0.24 ▲ 3.93 6,100 6,520 5,900 799,660 5,069,844,400
13/10/2016 6,100 0.03 ▲ 0.49 6,070 6,320 6,000 339,860 2,073,146,000
12/10/2016 6,070 0.16 ▲ 2.71 5,800 6,200 5,800 244,240 1,482,536,800
11/10/2016 5,910 0.24 ▲ 4.23 5,600 6,020 5,510 313,320 1,851,721,200
10/10/2016 5,670 0.17 ▲ 3.09 5,310 5,800 5,130 286,530 1,624,625,100
07/10/2016 5,500 -0.15 ▼ -2.65 5,690 5,690 5,420 38,210 210,155,000
06/10/2016 5,650 0.07 ▲ 1.25 5,600 5,700 5,400 71,040 401,376,000
05/10/2016 5,580 0.07 ▲ 1.27 5,400 5,600 5,400 41,240 230,119,200
04/10/2016 5,510 -0.09 ▼ -1.61 5,600 5,600 5,500 42,230 232,687,300
03/10/2016 5,600 0.10 ▲ 1.82 5,430 5,650 5,430 68,430 383,208,000
30/09/2016 5,500 0.13 ▲ 2.42 5,300 5,620 5,300 220,140 1,210,770,000
29/09/2016 5,370 -0.13 ▼ -2.36 5,400 5,500 5,370 54,080 290,409,600
28/09/2016 5,500 -0.15 ▼ -2.65 5,600 5,690 5,500 83,810 460,955,000
27/09/2016 5,650 0.20 ▲ 3.67 5,450 5,730 5,270 227,280 1,284,132,000
26/09/2016 5,450 -0.05 ▼ -0.91 5,510 5,550 5,300 91,410 498,184,500
23/09/2016 5,500 0.08 ▲ 1.48 5,560 5,560 5,400 111,190 611,545,000
22/09/2016 5,420 0.22 ▲ 4.23 5,250 5,560 5,250 305,820 1,657,544,400
21/09/2016 5,200 0.11 ▲ 2.16 5,100 5,330 5,100 256,600 1,334,320,000
20/09/2016 5,090 0.09 ▲ 1.80 5,020 5,190 5,010 188,490 959,414,100
19/09/2016 5,000 0.11 ▲ 2.25 4,880 5,190 4,800 224,300 1,121,500,000
16/09/2016 4,890 -0.03 ▼ -0.61 4,980 4,980 4,800 52,840 258,387,600
15/09/2016 4,920 0.02 ▲ 0.41 4,900 5,100 4,900 233,790 1,150,246,800
14/09/2016 4,900 0.30 ▲ 6.52 4,680 4,920 4,670 437,800 2,145,220,000
13/09/2016 4,600 0.00 ■■ 0.00 4,700 4,700 4,520 100,830 463,818,000
12/09/2016 4,600 0.00 ■■ 0.00 4,500 4,800 4,480 175,220 806,012,000
09/09/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 115,790 532,634,000
08/09/2016 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 40,400 185,840,000
07/09/2016 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 75,080 337,860,000
06/09/2016 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 96,150 423,060,000
05/09/2016 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 77,910 358,386,000
01/09/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 40,860 183,870,000
31/08/2016 4,500 0.10 ▲ 2.27 4,400 4,600 4,400 88,570 398,565,000
30/08/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 56,100 246,840,000
29/08/2016 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 49,560 218,064,000
26/08/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 17,970 80,865,000
25/08/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 47,700 214,650,000
24/08/2016 4,500 -0.10 ▼ -2.17 4,500 4,600 4,500 23,860 107,370,000
23/08/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 21,340 98,164,000
22/08/2016 4,600 0.10 ▲ 2.22 4,600 4,700 4,500 183,600 844,560,000
19/08/2016 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 26,930 121,185,000
18/08/2016 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 113,640 511,380,000
17/08/2016 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 103,370 465,165,000
16/08/2016 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 157,190 723,074,000
15/08/2016 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 24,640 110,880,000
12/08/2016 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 70,330 316,485,000
11/08/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 90,280 415,288,000
10/08/2016 4,600 0.20 ▲ 4.55 4,400 4,700 4,300 338,310 1,556,226,000
09/08/2016 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 72,950 320,980,000
08/08/2016 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 21,140 90,902,000
05/08/2016 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 148,170 622,314,000
04/08/2016 4,300 -0.30 ▼ -6.52 4,600 4,600 4,300 184,090 791,587,000
03/08/2016 4,600 -0.10 ▼ -2.13 4,600 4,700 4,500 15,380 70,748,000
02/08/2016 4,700 0.10 ▲ 2.17 4,600 4,700 4,400 121,000 568,700,000
01/08/2016 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 29,380 135,148,000
29/07/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 43,260 207,648,000
28/07/2016 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 28,790 138,192,000
27/07/2016 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 49,980 234,906,000
26/07/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 117,380 563,424,000
25/07/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 108,120 518,976,000
22/07/2016 4,800 -0.10 ▼ -2.04 4,800 4,900 4,700 186,080 893,184,000
21/07/2016 4,900 0.00 ■■ 0.00 5,100 5,100 4,800 327,290 1,603,721,000
20/07/2016 4,900 -0.10 ▼ -2.00 4,900 4,900 4,800 91,010 445,949,000
19/07/2016 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 201,190 1,005,950,000
18/07/2016 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 140,010 686,049,000
15/07/2016 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 71,750 351,575,000
14/07/2016 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 277,950 1,389,750,000
13/07/2016 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 298,860 1,524,186,000
12/07/2016 5,000 -0.20 ▼ -3.85 5,100 5,200 4,900 601,220 3,006,100,000
11/07/2016 5,200 0.20 ▲ 4.00 5,100 5,300 5,000 571,370 2,971,124,000
08/07/2016 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 200,730 1,003,650,000
07/07/2016 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 346,760 1,699,124,000
06/07/2016 5,000 0.10 ▲ 2.04 4,800 5,100 4,800 214,620 1,073,100,000
05/07/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 244,890 1,199,961,000
04/07/2016 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 74,990 367,451,000
01/07/2016 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 90,980 454,900,000
30/06/2016 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 68,350 328,080,000
29/06/2016 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 223,240 1,093,876,000
28/06/2016 4,600 0.00 ■■ 0.00 4,500 4,700 4,500 100,880 464,048,000
27/06/2016 4,600 -0.20 ▼ -4.17 4,700 4,800 4,500 93,950 432,170,000
24/06/2016 4,800 -0.10 ▼ -2.04 4,900 4,900 4,600 281,560 1,351,488,000
23/06/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 126,690 620,781,000
22/06/2016 4,900 -0.10 ▼ -2.00 4,900 4,900 4,800 98,490 482,601,000
21/06/2016 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 163,850 819,250,000
20/06/2016 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 32,860 164,300,000
17/06/2016 4,900 -0.20 ▼ -3.92 5,000 5,100 4,900 39,420 193,158,000
16/06/2016 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 142,620 727,362,000
15/06/2016 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 86,650 433,250,000
14/06/2016 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 34,340 175,134,000
13/06/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 287,760 1,467,576,000
10/06/2016 5,100 -0.10 ▼ -1.92 5,200 5,300 5,100 238,530 1,216,503,000
09/06/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 116,640 606,528,000
08/06/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 109,080 556,308,000
07/06/2016 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 58,580 298,758,000
06/06/2016 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 234,000 1,193,400,000
03/06/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 160,040 832,208,000
02/06/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 103,490 538,148,000
01/06/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 108,120 551,412,000
31/05/2016 5,100 0.20 ▲ 4.08 5,000 5,200 4,900 389,410 1,985,991,000
30/05/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 101,320 496,468,000
27/05/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 86,020 421,498,000
26/05/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 122,480 600,152,000
25/05/2016 4,900 -0.10 ▼ -2.00 5,100 5,100 4,900 146,750 719,075,000
24/05/2016 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 93,040 465,200,000
23/05/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 136,040 666,596,000
20/05/2016 4,900 -0.20 ▼ -3.92 5,000 5,100 4,900 71,680 351,232,000
19/05/2016 5,100 0.10 ▲ 2.00 5,100 5,100 4,900 75,770 386,427,000
18/05/2016 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 57,710 288,550,000
17/05/2016 5,100 0.00 ■■ 0.00 5,000 5,300 5,000 44,590 227,409,000
16/05/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 135,270 689,877,000
13/05/2016 5,100 0.00 ■■ 0.00 5,100 5,200 4,900 150,250 766,275,000
12/05/2016 5,100 -0.10 ▼ -1.92 5,300 5,300 5,100 113,930 581,043,000
11/05/2016 5,200 0.10 ▲ 1.96 5,000 5,300 5,000 104,610 543,972,000
10/05/2016 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 239,840 1,343,104,000
09/05/2016 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 255,930 1,458,801,000
06/05/2016 5,800 0.00 ■■ 0.00 5,700 5,900 5,700 311,210 1,805,018,000
05/05/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 245,700 1,425,060,000
04/05/2016 5,800 0.20 ▲ 3.57 5,800 5,800 5,700 120,320 697,856,000
29/04/2016 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 190,900 1,069,040,000
28/04/2016 5,700 0.10 ▲ 1.79 5,600 5,800 5,600 201,630 1,149,291,000
27/04/2016 5,600 0.00 ■■ 0.00 5,700 5,800 5,600 140,050 784,280,000
26/04/2016 5,600 0.10 ▲ 1.82 5,500 5,800 5,500 386,290 2,163,224,000
25/04/2016 5,500 -0.10 ▼ -1.79 5,700 5,800 5,500 313,520 1,724,360,000
22/04/2016 5,600 0.10 ▲ 1.82 5,500 5,700 5,500 174,810 978,936,000
21/04/2016 5,500 0.10 ▲ 1.85 5,500 5,600 5,500 243,610 1,339,855,000
20/04/2016 5,400 -0.20 ▼ -3.57 5,500 5,600 5,400 303,670 1,639,818,000
19/04/2016 5,600 -0.40 ▼ -6.67 5,900 5,900 5,600 726,120 4,066,272,000
15/04/2016 6,000 -0.10 ▼ -1.64 6,100 6,100 5,900 185,200 1,111,200,000
14/04/2016 6,100 0.10 ▲ 1.67 6,000 6,200 5,900 394,720 2,407,792,000
13/04/2016 6,000 0.30 ▲ 5.26 5,600 6,000 5,600 457,130 2,742,780,000
12/04/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 281,180 1,602,726,000
11/04/2016 5,700 0.10 ▲ 1.79 5,500 5,900 5,500 284,030 1,618,971,000
08/04/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 98,970 554,232,000
07/04/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 134,250 751,800,000
06/04/2016 5,600 0.00 ■■ 0.00 5,500 5,600 5,400 129,560 725,536,000
05/04/2016 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 78,630 440,328,000
04/04/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 164,740 906,070,000
01/04/2016 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 257,530 1,416,415,000
31/03/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 184,540 1,033,424,000
30/03/2016 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 295,950 1,657,320,000
29/03/2016 5,700 -0.10 ▼ -1.72 5,700 5,900 5,700 406,780 2,318,646,000
28/03/2016 5,800 0.30 ▲ 5.45 5,500 5,800 5,500 242,180 1,404,644,000
25/03/2016 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 392,250 2,157,375,000
24/03/2016 5,500 -0.30 ▼ -5.17 5,800 5,800 5,500 324,880 1,786,840,000
23/03/2016 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 340,480 1,974,784,000
22/03/2016 5,600 0.20 ▲ 3.70 5,500 5,700 5,400 390,090 2,184,504,000
21/03/2016 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 471,530 2,546,262,000
18/03/2016 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 286,330 1,603,448,000
17/03/2016 5,600 0.20 ▲ 3.70 5,500 5,700 5,500 297,460 1,665,776,000
16/03/2016 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 241,660 1,304,964,000
15/03/2016 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 237,440 1,282,176,000
14/03/2016 5,600 0.10 ▲ 1.82 5,600 5,600 5,400 197,970 1,108,632,000
11/03/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 484,050 2,662,275,000
10/03/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 172,020 946,110,000
09/03/2016 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 350,390 1,927,145,000
08/03/2016 5,600 0.20 ▲ 3.70 5,400 5,700 5,400 380,100 2,128,560,000
07/03/2016 5,400 -0.20 ▼ -3.57 5,600 5,700 5,400 453,560 2,449,224,000
04/03/2016 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 307,910 1,724,296,000
03/03/2016 5,700 0.20 ▲ 3.64 5,400 5,700 5,400 557,500 3,177,750,000
02/03/2016 5,500 0.00 ■■ 0.00 5,700 5,800 5,500 1,122,810 6,175,455,000
01/03/2016 5,500 0.30 ▲ 5.77 5,400 5,500 5,400 428,140 2,354,770,000
29/02/2016 5,200 0.30 ▲ 6.12 4,900 5,200 4,900 863,100 4,488,120,000
26/02/2016 4,900 0.10 ▲ 2.08 4,900 5,000 4,700 257,140 1,259,986,000
25/02/2016 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 227,080 1,089,984,000
24/02/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 278,450 1,364,405,000
23/02/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 171,600 840,840,000
22/02/2016 4,900 0.20 ▲ 4.26 4,800 5,000 4,800 187,190 917,231,000
19/02/2016 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 380,710 1,789,337,000
18/02/2016 4,800 0.10 ▲ 2.13 4,800 4,900 4,700 312,420 1,499,616,000
17/02/2016 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 287,600 1,351,720,000
16/02/2016 4,900 0.10 ▲ 2.08 4,800 5,000 4,800 262,130 1,284,437,000
15/02/2016 4,800 0.00 ■■ 0.00 4,700 4,900 4,700 300,750 1,443,600,000
05/02/2016 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 142,720 685,056,000
04/02/2016 4,600 0.10 ▲ 2.22 4,600 4,700 4,600 124,460 572,516,000
03/02/2016 4,500 -0.10 ▼ -2.17 4,400 4,600 4,400 237,920 1,070,640,000
02/02/2016 4,600 -0.30 ▼ -6.12 4,800 4,800 4,600 379,340 1,744,964,000
01/02/2016 4,900 -0.10 ▼ -2.00 5,000 5,100 4,800 473,820 2,321,718,000
29/01/2016 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 158,030 790,150,000
28/01/2016 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 805,680 3,947,832,000
27/01/2016 4,600 0.10 ▲ 2.22 4,500 4,700 4,400 777,590 3,576,914,000
26/01/2016 4,500 -0.20 ▼ -4.26 4,500 4,700 4,400 146,300 658,350,000
25/01/2016 4,700 0.00 ■■ 0.00 4,400 4,900 4,400 1,533,660 7,208,202,000
22/01/2016 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 80,300 377,410,000
21/01/2016 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 97,520 487,600,000
20/01/2016 5,300 -0.20 ▼ -3.64 5,400 5,400 5,200 204,400 1,083,320,000
19/01/2016 5,500 -0.10 ▼ -1.79 5,500 5,600 5,300 179,250 985,875,000
18/01/2016 5,600 -0.40 ▼ -6.67 5,700 5,700 5,600 115,000 644,000,000
15/01/2016 6,000 0.00 ■■ 0.00 5,900 6,000 5,700 54,120 324,720,000
14/01/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 71,320 427,920,000
13/01/2016 6,000 0.00 ■■ 0.00 5,900 6,000 5,800 24,070 144,420,000
12/01/2016 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 88,940 533,640,000
11/01/2016 5,900 -0.10 ▼ -1.67 5,900 6,000 5,900 92,220 544,098,000
08/01/2016 6,000 -0.10 ▼ -1.64 6,000 6,000 5,800 118,500 711,000,000
07/01/2016 6,100 -0.10 ▼ -1.61 6,200 6,300 5,900 79,400 484,340,000
06/01/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 41,050 254,510,000
05/01/2016 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 43,440 269,328,000
04/01/2016 6,200 -0.30 ▼ -4.62 6,300 6,300 6,200 41,740 258,788,000
31/12/2015 6,500 0.30 ▲ 4.84 6,200 6,500 6,000 97,330 632,645,000
30/12/2015 6,200 0.10 ▲ 1.64 5,900 6,200 5,900 61,510 381,362,000
29/12/2015 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 29,790 181,719,000
28/12/2015 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 75,820 454,920,000
25/12/2015 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 29,010 176,961,000
24/12/2015 6,000 0.10 ▲ 1.69 6,000 6,200 6,000 40,490 242,940,000
23/12/2015 5,900 -0.20 ▼ -3.28 6,200 6,200 5,900 24,820 146,438,000
22/12/2015 6,100 0.10 ▲ 1.67 6,100 6,200 6,000 9,350 57,035,000
21/12/2015 6,000 -0.20 ▼ -3.23 6,100 6,200 6,000 13,990 83,940,000
18/12/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 3,120 19,344,000
17/12/2015 6,300 0.10 ▲ 1.61 6,200 6,300 6,100 162,460 1,023,498,000
16/12/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 87,510 542,562,000
15/12/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 135,610 840,782,000
14/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 37,160 230,392,000
11/12/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 145,800 903,960,000
10/12/2015 6,200 -0.10 ▼ -1.59 6,200 6,300 6,100 29,890 185,318,000
09/12/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 39,270 247,401,000
08/12/2015 6,300 -0.10 ▼ -1.56 6,300 6,300 6,300 46,910 295,533,000
07/12/2015 6,400 0.00 ■■ 0.00 6,300 6,400 6,200 87,930 562,752,000
04/12/2015 6,400 0.00 ■■ 0.00 6,300 6,400 6,200 63,910 409,024,000
03/12/2015 6,400 0.10 ▲ 1.59 6,300 6,400 6,200 38,120 243,968,000
02/12/2015 6,300 0.10 ▲ 1.61 6,400 6,400 6,200 40,200 253,260,000
01/12/2015 6,200 -0.10 ▼ -1.59 6,200 6,400 6,200 55,930 346,766,000
30/11/2015 6,300 -0.20 ▼ -3.08 6,400 6,400 6,300 239,380 1,508,094,000
27/11/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 89,230 579,995,000
26/11/2015 6,500 -0.10 ▼ -1.52 6,600 6,700 6,400 201,170 1,307,605,000
25/11/2015 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 170,930 1,128,138,000
24/11/2015 6,700 0.20 ▲ 3.08 6,600 6,700 6,500 205,700 1,378,190,000
23/11/2015 6,500 0.00 ■■ 0.00 6,700 6,700 6,500 147,630 959,595,000
20/11/2015 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 88,660 576,290,000
19/11/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 161,420 1,065,372,000
18/11/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 119,010 785,466,000
17/11/2015 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 293,500 1,937,100,000
16/11/2015 6,700 -0.40 ▼ -5.63 6,800 6,800 6,700 748,900 5,017,630,000
13/11/2015 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 248,680 1,765,628,000
12/11/2015 7,100 0.00 ■■ 0.00 7,000 7,100 6,900 428,970 3,045,687,000
11/11/2015 7,100 -0.10 ▼ -1.39 7,200 7,400 7,000 328,650 2,333,415,000
10/11/2015 7,200 0.30 ▲ 4.35 6,900 7,300 6,800 697,170 5,019,624,000
09/11/2015 6,900 0.10 ▲ 1.47 6,800 7,200 6,800 681,290 4,700,901,000
06/11/2015 6,800 -0.20 ▼ -2.86 7,000 7,100 6,800 180,380 1,226,584,000
05/11/2015 7,000 0.30 ▲ 4.48 6,800 7,000 6,800 395,010 2,765,070,000
04/11/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 198,620 1,330,754,000
03/11/2015 6,700 0.20 ▲ 3.08 6,500 6,700 6,500 63,880 427,996,000
02/11/2015 6,500 -0.20 ▼ -2.99 6,700 6,700 6,500 107,590 699,335,000
30/10/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 88,730 594,491,000
29/10/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 121,630 814,921,000
28/10/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 102,740 688,358,000
27/10/2015 6,700 -0.10 ▼ -1.47 6,700 6,800 6,600 40,370 270,479,000
26/10/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 78,370 532,916,000
23/10/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 72,780 494,904,000
22/10/2015 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 94,370 641,716,000
21/10/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 345,510 2,314,917,000
20/10/2015 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 218,850 1,466,295,000
19/10/2015 6,900 -0.10 ▼ -1.43 6,900 7,000 6,900 152,550 1,052,595,000
16/10/2015 7,000 0.20 ▲ 2.94 6,900 7,000 6,900 286,430 2,005,010,000
15/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 124,320 845,376,000
14/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 167,710 1,140,428,000
13/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 99,580 677,144,000
12/10/2015 6,800 -0.10 ▼ -1.45 6,900 6,900 6,700 189,650 1,289,620,000
09/10/2015 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 146,270 1,009,263,000
08/10/2015 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 396,310 2,694,908,000
07/10/2015 6,800 0.10 ▲ 1.49 6,800 6,900 6,800 156,790 1,066,172,000
06/10/2015 6,700 0.10 ▲ 1.52 6,700 6,800 6,700 212,390 1,423,013,000
05/10/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 196,990 1,300,134,000
02/10/2015 6,600 0.10 ▲ 1.54 6,400 6,600 6,400 140,780 929,148,000
01/10/2015 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 65,910 428,415,000
30/09/2015 6,600 0.00 ■■ 0.00 6,500 6,700 6,400 268,800 1,774,080,000
29/09/2015 6,600 -0.10 ▼ -1.49 6,600 6,700 6,300 337,070 2,224,662,000
28/09/2015 6,700 -0.40 ▼ -5.63 7,000 7,000 6,700 340,870 2,283,829,000
25/09/2015 7,100 0.10 ▲ 1.43 7,000 7,100 6,900 238,430 1,692,853,000
24/09/2015 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 392,770 2,749,390,000
23/09/2015 6,900 0.30 ▲ 4.55 6,500 7,000 6,400 1,087,530 7,503,957,000
22/09/2015 6,600 0.10 ▲ 1.54 6,600 6,600 6,400 267,790 1,767,414,000
21/09/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 196,210 1,275,365,000
18/09/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 215,660 1,401,790,000
17/09/2015 6,500 0.10 ▲ 1.56 6,300 6,500 6,300 76,790 499,135,000
16/09/2015 6,400 0.20 ▲ 3.23 6,200 6,500 6,200 151,830 971,712,000
15/09/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 148,680 921,816,000
14/09/2015 6,200 -0.10 ▼ -1.59 6,400 6,400 6,100 113,780 705,436,000
11/09/2015 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 108,390 682,857,000
10/09/2015 6,400 -0.10 ▼ -1.54 6,400 6,500 6,300 82,590 528,576,000
09/09/2015 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 42,050 273,325,000
08/09/2015 6,500 0.10 ▲ 1.56 6,300 6,600 6,300 103,700 674,050,000
07/09/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 67,750 433,600,000
04/09/2015 6,400 0.00 ■■ 0.00 6,300 6,600 6,300 198,990 1,273,536,000
03/09/2015 6,400 0.00 ■■ 0.00 6,300 6,400 6,200 82,840 530,176,000
01/09/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 118,450 758,080,000
31/08/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,200 163,100 1,043,840,000
28/08/2015 6,400 -0.10 ▼ -1.54 6,400 6,500 6,300 151,530 969,792,000
27/08/2015 6,500 0.10 ▲ 1.56 6,500 6,600 6,300 151,600 985,400,000
26/08/2015 6,400 0.30 ▲ 4.92 6,000 6,400 6,000 100,620 643,968,000
25/08/2015 6,100 -0.40 ▼ -6.15 6,100 6,400 6,100 454,760 2,774,036,000
24/08/2015 6,500 -0.40 ▼ -5.80 6,800 6,800 6,500 225,510 1,465,815,000
21/08/2015 6,900 -0.20 ▼ -2.82 6,900 7,000 6,700 304,400 2,100,360,000
20/08/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 284,080 2,016,968,000
19/08/2015 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 134,170 952,607,000
18/08/2015 7,100 0.10 ▲ 1.43 7,200 7,200 7,000 157,570 1,118,747,000
17/08/2015 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 231,770 1,622,390,000
14/08/2015 7,000 0.00 ■■ 0.00 7,200 7,200 6,900 270,520 1,893,640,000
13/08/2015 7,000 -0.30 ▼ -4.11 7,200 7,200 7,000 129,860 909,020,000
12/08/2015 7,300 0.10 ▲ 1.39 7,200 7,300 7,100 162,350 1,185,155,000
11/08/2015 7,200 -0.20 ▼ -2.70 7,400 7,500 7,200 186,430 1,342,296,000
10/08/2015 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 150,080 1,110,592,000
07/08/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 109,550 821,625,000
06/08/2015 7,500 0.20 ▲ 2.74 7,300 7,600 7,300 343,340 2,575,050,000
05/08/2015 7,300 0.20 ▲ 2.82 7,100 7,400 7,100 174,230 1,271,879,000
04/08/2015 7,100 -0.20 ▼ -2.74 7,200 7,300 7,100 158,800 1,127,480,000
03/08/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 88,520 646,196,000
31/07/2015 7,300 0.10 ▲ 1.39 7,200 7,400 7,200 272,530 1,989,469,000
30/07/2015 7,200 0.10 ▲ 1.41 7,200 7,300 7,100 66,850 481,320,000
29/07/2015 7,100 -0.20 ▼ -2.74 7,200 7,300 7,100 124,560 884,376,000
28/07/2015 7,300 0.10 ▲ 1.39 7,300 7,400 7,100 201,270 1,469,271,000
27/07/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 117,400 845,280,000
24/07/2015 7,200 0.00 ■■ 0.00 7,400 7,400 7,200 132,080 950,976,000
23/07/2015 7,200 0.10 ▲ 1.41 7,300 7,500 7,200 407,430 2,933,496,000
22/07/2015 7,100 0.10 ▲ 1.43 6,900 7,200 6,900 125,930 894,103,000
21/07/2015 7,000 -0.20 ▼ -2.78 7,300 7,300 7,000 156,120 1,092,840,000
20/07/2015 7,200 -0.10 ▼ -1.37 7,300 7,300 7,100 141,360 1,017,792,000
17/07/2015 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 133,270 972,871,000
16/07/2015 7,300 -0.10 ▼ -1.35 7,300 7,400 7,200 99,580 726,934,000
15/07/2015 7,400 -0.10 ▼ -1.33 7,400 7,500 7,200 71,010 525,474,000
14/07/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 168,490 1,263,675,000
13/07/2015 7,500 -0.10 ▼ -1.32 7,600 7,700 7,400 172,310 1,292,325,000
10/07/2015 7,600 0.10 ▲ 1.33 7,600 7,700 7,500 230,940 1,755,144,000
09/07/2015 7,500 -0.20 ▼ -2.60 7,500 7,600 7,400 144,410 1,083,075,000
08/07/2015 7,700 0.00 ■■ 0.00 7,800 7,800 7,500 213,180 1,641,486,000
07/07/2015 7,700 0.10 ▲ 1.32 7,600 7,800 7,500 342,060 2,633,862,000
06/07/2015 7,600 0.00 ■■ 0.00 7,700 7,700 7,300 207,740 1,578,824,000
03/07/2015 7,600 0.20 ▲ 2.70 7,500 7,600 7,500 225,650 1,714,940,000
02/07/2015 7,400 0.10 ▲ 1.37 7,300 7,500 7,300 170,350 1,260,590,000
01/07/2015 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 60,480 441,504,000
30/06/2015 7,400 -0.10 ▼ -1.33 7,400 7,600 7,400 274,280 2,029,672,000
29/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 223,990 1,679,925,000
26/06/2015 7,500 -0.10 ▼ -1.32 7,600 7,800 7,500 379,100 2,843,250,000
25/06/2015 7,600 -0.20 ▼ -2.56 7,700 7,800 7,600 187,610 1,425,836,000
24/06/2015 7,800 0.10 ▲ 1.30 7,700 7,900 7,700 121,050 944,190,000
23/06/2015 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 200,800 1,546,160,000
22/06/2015 7,600 -0.20 ▼ -2.56 7,800 7,800 7,600 195,310 1,484,356,000
19/06/2015 7,800 -0.10 ▼ -1.27 7,900 8,100 7,800 230,480 1,797,744,000
18/06/2015 7,900 0.10 ▲ 1.28 7,800 8,000 7,700 236,220 1,866,138,000
17/06/2015 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 197,540 1,540,812,000
16/06/2015 8,000 -0.10 ▼ -1.23 8,200 8,200 8,000 243,590 1,948,720,000
15/06/2015 8,100 -0.20 ▼ -2.41 8,300 8,400 8,100 389,950 3,158,595,000
12/06/2015 8,300 0.10 ▲ 1.22 8,300 8,400 8,200 207,520 1,722,416,000
11/06/2015 8,200 -0.10 ▼ -1.20 8,300 8,400 8,200 410,300 3,364,460,000
10/06/2015 8,300 -0.10 ▼ -1.19 8,300 8,400 8,100 267,760 2,222,408,000
09/06/2015 8,400 -0.20 ▼ -2.33 8,400 8,600 8,200 425,530 3,574,452,000
08/06/2015 8,600 0.30 ▲ 3.61 8,400 8,800 8,400 701,430 6,032,298,000
05/06/2015 8,300 0.10 ▲ 1.22 8,100 8,400 8,100 281,210 2,334,043,000
04/06/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,100 239,650 1,965,130,000
03/06/2015 8,300 0.10 ▲ 1.22 8,100 8,300 8,000 159,610 1,324,763,000
02/06/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 315,520 2,587,264,000
01/06/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,100 194,050 1,591,210,000
29/05/2015 8,300 -0.10 ▼ -1.19 8,500 8,500 8,100 618,410 5,132,803,000
28/05/2015 8,400 0.20 ▲ 2.44 8,200 8,500 8,200 432,210 3,630,564,000
27/05/2015 8,200 0.10 ▲ 1.23 8,100 8,300 8,000 451,610 3,703,202,000
26/05/2015 8,100 0.20 ▲ 2.53 7,900 8,300 7,900 1,257,970 10,189,557,000
25/05/2015 7,900 0.20 ▲ 2.60 7,600 7,900 7,500 594,970 4,700,263,000
22/05/2015 7,700 0.10 ▲ 1.32 7,600 7,800 7,500 289,990 2,232,923,000
21/05/2015 7,600 0.40 ▲ 5.56 7,300 7,700 7,200 439,360 3,339,136,000
20/05/2015 7,200 0.40 ▲ 5.88 6,800 7,200 6,800 392,810 2,828,232,000
19/05/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 199,830 1,358,844,000
18/05/2015 6,800 -0.30 ▼ -4.23 7,100 7,100 6,800 332,230 2,259,164,000
15/05/2015 7,100 -0.10 ▼ -1.39 7,200 7,300 7,100 194,040 1,377,684,000
14/05/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 898,950 6,472,440,000
13/05/2015 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 285,890 2,058,408,000
12/05/2015 7,200 -0.20 ▼ -2.70 7,400 7,400 7,100 287,470 2,069,784,000
11/05/2015 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 144,230 1,067,302,000
08/05/2015 7,400 0.20 ▲ 2.78 7,200 7,600 7,200 365,840 2,707,216,000
07/05/2015 7,200 0.00 ■■ 0.00 7,200 7,400 7,000 405,680 2,920,896,000
06/05/2015 7,200 -0.40 ▼ -5.26 7,500 7,600 7,200 329,330 2,371,176,000
05/05/2015 7,600 0.10 ▲ 1.33 7,300 7,600 7,100 363,960 2,766,096,000
04/05/2015 7,500 -0.50 ▼ -6.25 8,100 8,100 7,500 424,790 3,185,925,000
27/04/2015 8,000 -0.20 ▼ -2.44 8,200 8,300 8,000 253,860 2,030,880,000
24/04/2015 8,200 0.10 ▲ 1.23 8,100 8,300 8,100 117,390 962,598,000
23/04/2015 8,100 -0.30 ▼ -3.57 8,500 8,500 8,100 129,800 1,051,380,000
22/04/2015 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 99,370 834,708,000
21/04/2015 8,300 -0.30 ▼ -3.49 8,500 8,600 8,300 356,290 2,957,207,000
20/04/2015 8,600 0.00 ■■ 0.00 8,500 8,600 8,400 110,890 953,654,000
17/04/2015 8,600 0.10 ▲ 1.18 8,400 8,700 8,400 233,210 2,005,606,000
16/04/2015 8,500 -0.10 ▼ -1.16 8,600 8,700 8,500 257,290 2,186,965,000
15/04/2015 8,600 -0.10 ▼ -1.15 8,700 8,800 8,600 162,020 1,393,372,000
14/04/2015 8,700 -0.20 ▼ -2.25 8,900 8,900 8,600 66,780 580,986,000
13/04/2015 8,900 -0.10 ▼ -1.11 9,000 9,100 8,800 82,330 732,737,000
10/04/2015 9,000 0.30 ▲ 3.45 8,700 9,100 8,700 416,750 3,750,750,000
09/04/2015 8,700 0.00 ■■ 0.00 8,700 8,900 8,600 254,780 2,216,586,000
08/04/2015 8,700 0.10 ▲ 1.16 8,700 8,700 8,600 184,020 1,600,974,000
07/04/2015 8,600 0.30 ▲ 3.61 8,300 8,700 8,300 311,460 2,678,556,000
06/04/2015 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 205,270 1,703,741,000
03/04/2015 8,300 -0.20 ▼ -2.35 8,600 8,600 8,300 199,270 1,653,941,000
02/04/2015 8,500 0.50 ▲ 6.25 8,000 8,500 7,900 578,020 4,913,170,000
01/04/2015 8,000 -0.50 ▼ -5.88 8,500 8,600 8,000 525,620 4,204,960,000
31/03/2015 8,500 -0.10 ▼ -1.16 8,600 8,700 8,300 249,460 2,120,410,000
30/03/2015 8,600 0.00 ■■ 0.00 8,800 8,800 8,400 337,340 2,901,124,000
27/03/2015 8,600 -0.30 ▼ -3.37 9,000 9,100 8,600 295,850 2,544,310,000
26/03/2015 8,900 -0.20 ▼ -2.20 9,000 9,100 8,900 266,150 2,368,735,000
25/03/2015 9,100 -0.10 ▼ -1.09 9,300 9,300 9,000 301,270 2,741,557,000
24/03/2015 9,200 0.00 ■■ 0.00 8,900 9,200 8,800 744,200 6,846,640,000
23/03/2015 9,200 -0.60 ▼ -6.12 9,700 9,800 9,200 931,990 8,574,308,000
20/03/2015 9,800 0.10 ▲ 1.03 9,700 9,900 9,700 125,390 1,228,822,000
19/03/2015 9,700 -0.10 ▼ -1.02 9,900 9,900 9,700 99,600 966,120,000
18/03/2015 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 234,830 2,301,334,000
17/03/2015 10,000 0.10 ▲ 1.01 9,900 10,000 9,800 170,460 1,704,600,000
16/03/2015 9,900 0.10 ▲ 1.02 10,000 10,000 9,800 241,590 2,391,741,000
13/03/2015 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 207,190 2,030,462,000
12/03/2015 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 231,570 2,315,700,000
11/03/2015 10,000 -0.10 ▼ -0.99 10,100 10,100 10,000 141,080 1,410,800,000
10/03/2015 10,100 0.20 ▲ 2.02 9,900 10,200 9,900 247,140 2,496,114,000
09/03/2015 9,900 -0.30 ▼ -2.94 10,100 10,200 9,900 492,840 4,879,116,000
06/03/2015 10,200 -0.20 ▼ -1.92 10,300 10,400 10,100 393,960 4,018,392,000
05/03/2015 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 294,880 3,066,752,000
04/03/2015 10,400 0.00 ■■ 0.00 10,700 10,700 10,300 556,120 5,783,648,000
03/03/2015 10,400 0.60 ▲ 6.12 9,800 10,400 9,700 1,542,870 16,045,848,000
02/03/2015 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 125,630 1,231,174,000
27/02/2015 9,800 0.00 ■■ 0.00 9,800 10,000 9,700 129,750 1,271,550,000
26/02/2015 9,800 0.00 ■■ 0.00 9,800 10,000 9,700 173,450 1,699,810,000
25/02/2015 9,800 -0.30 ▼ -2.97 10,000 10,100 9,700 648,040 6,350,792,000
24/02/2015 10,100 0.00 ■■ 0.00 10,100 10,100 9,800 423,760 4,279,976,000
13/02/2015 10,100 0.10 ▲ 1.00 10,100 10,100 9,900 121,660 1,228,766,000
12/02/2015 10,000 0.00 ■■ 0.00 10,100 10,100 9,800 342,420 3,424,200,000
11/02/2015 10,000 0.30 ▲ 3.09 9,900 10,000 9,700 179,100 1,791,000,000
10/02/2015 9,700 0.10 ▲ 1.04 9,600 9,800 9,600 167,070 1,620,579,000
09/02/2015 9,600 -0.20 ▼ -2.04 9,900 9,900 9,600 118,640 1,138,944,000
06/02/2015 9,800 0.10 ▲ 1.03 9,900 9,900 9,700 137,480 1,347,304,000
05/02/2015 9,700 -0.20 ▼ -2.02 10,000 10,000 9,700 156,630 1,519,311,000
04/02/2015 9,900 0.20 ▲ 2.06 9,800 9,900 9,500 261,000 2,583,900,000
03/02/2015 9,700 -0.30 ▼ -3.00 10,100 10,200 9,700 328,910 3,190,427,000
02/02/2015 10,000 -0.30 ▼ -2.91 10,200 10,300 10,000 249,180 2,491,800,000
30/01/2015 10,300 -0.20 ▼ -1.90 10,400 10,500 10,000 668,410 6,884,623,000
29/01/2015 10,500 -0.20 ▼ -1.87 10,700 10,700 10,400 477,140 5,009,970,000
28/01/2015 10,700 0.20 ▲ 1.90 10,700 10,800 10,600 416,200 4,453,340,000
27/01/2015 10,500 -0.30 ▼ -2.78 10,800 11,100 10,400 907,920 9,533,160,000
26/01/2015 10,800 0.30 ▲ 2.86 10,500 11,000 10,500 956,070 10,325,556,000
23/01/2015 10,500 0.20 ▲ 1.94 10,400 10,600 10,300 466,770 4,901,085,000
22/01/2015 10,300 0.10 ▲ 0.98 10,300 10,400 10,100 206,310 2,124,993,000
21/01/2015 10,200 -0.10 ▼ -0.97 10,400 10,400 10,200 134,260 1,369,452,000
20/01/2015 10,300 -0.20 ▼ -1.90 10,300 10,500 10,200 333,180 3,431,754,000
19/01/2015 10,500 -0.10 ▼ -0.94 10,500 10,600 10,300 271,430 2,850,015,000
16/01/2015 10,600 -0.10 ▼ -0.93 10,800 10,800 10,500 344,160 3,648,096,000
15/01/2015 10,700 0.70 ▲ 7.00 9,900 10,700 9,900 1,327,030 14,199,221,000
14/01/2015 10,000 0.00 ■■ 0.00 9,900 10,300 9,700 245,150 2,451,500,000
13/01/2015 10,000 0.10 ▲ 1.01 9,700 10,000 9,700 414,120 4,141,200,000
12/01/2015 9,900 -0.40 ▼ -3.88 10,300 10,300 9,600 608,660 6,025,734,000
09/01/2015 10,300 0.00 ■■ 0.00 10,300 10,500 10,200 388,380 4,000,314,000
08/01/2015 10,300 -0.20 ▼ -1.90 10,400 10,400 10,200 289,720 2,984,116,000
07/01/2015 10,500 0.10 ▲ 0.96 10,500 10,700 10,400 790,600 8,301,300,000
06/01/2015 10,400 0.30 ▲ 2.97 9,800 10,400 9,800 673,570 7,005,128,000
05/01/2015 10,100 0.00 ■■ 0.00 10,100 10,400 9,900 344,200 3,476,420,000
31/12/2014 10,100 0.60 ▲ 6.32 9,700 10,100 9,600 733,010 7,403,401,000
30/12/2014 9,500 0.60 ▲ 6.74 8,800 9,500 8,800 508,880 4,834,360,000
29/12/2014 8,900 -0.30 ▼ -3.26 9,400 9,500 8,700 323,950 2,883,155,000
26/12/2014 9,200 -0.50 ▼ -5.15 9,700 9,700 9,100 788,250 7,251,900,000
25/12/2014 9,700 -0.60 ▼ -5.83 10,300 10,300 9,700 442,210 4,289,437,000
24/12/2014 10,300 -0.20 ▼ -1.90 10,700 10,800 10,300 154,080 1,587,024,000
23/12/2014 10,500 -0.30 ▼ -2.78 10,800 10,800 10,400 335,980 3,527,790,000
22/12/2014 10,800 0.30 ▲ 2.86 10,600 10,800 10,500 271,610 2,933,388,000
19/12/2014 10,500 -0.50 ▼ -4.55 10,800 10,900 10,300 402,790 4,229,295,000
18/12/2014 11,000 0.20 ▲ 1.85 11,100 11,100 10,700 467,370 5,141,070,000
17/12/2014 10,800 -0.70 ▼ -6.09 11,500 11,500 10,700 1,127,530 12,177,324,000
16/12/2014 11,500 -0.20 ▼ -1.71 11,700 11,700 11,300 364,070 4,186,805,000
15/12/2014 11,700 0.10 ▲ 0.86 11,700 11,900 11,600 461,750 5,402,475,000
12/12/2014 11,600 0.10 ▲ 0.87 11,500 11,700 11,500 523,200 6,069,120,000
11/12/2014 11,500 -0.30 ▼ -2.54 11,600 11,800 11,500 204,860 2,355,890,000
10/12/2014 11,800 0.40 ▲ 3.51 11,500 11,800 11,200 548,130 6,467,934,000
09/12/2014 11,400 -0.80 ▼ -6.56 12,100 12,200 11,400 870,310 9,921,534,000
08/12/2014 12,200 -0.10 ▼ -0.81 12,400 12,500 12,200 332,950 4,061,990,000
05/12/2014 12,300 -0.10 ▼ -0.81 12,400 12,500 12,200 538,460 6,623,058,000
04/12/2014 12,400 0.00 ■■ 0.00 12,400 12,600 12,400 216,870 2,689,188,000
03/12/2014 12,400 0.10 ▲ 0.81 12,300 12,500 12,300 459,970 5,703,628,000
02/12/2014 12,300 -0.10 ▼ -0.81 12,400 12,400 12,200 572,900 7,046,670,000
01/12/2014 12,400 -0.10 ▼ -0.80 12,400 12,600 12,400 805,950 9,993,780,000
28/11/2014 12,500 -0.10 ▼ -0.79 12,700 12,700 12,500 699,490 8,743,625,000
27/11/2014 12,600 0.40 ▲ 3.28 12,400 12,600 12,200 699,150 8,809,290,000
26/11/2014 12,200 -0.70 ▼ -5.43 13,000 13,000 12,200 1,128,340 13,765,748,000
25/11/2014 12,900 0.00 ■■ 0.00 13,000 13,100 12,800 751,580 9,695,382,000
24/11/2014 12,900 0.10 ▲ 0.78 12,700 13,200 12,400 1,104,970 14,254,113,000
21/11/2014 12,800 0.10 ▲ 0.79 12,800 13,300 12,600 3,029,220 38,774,016,000
20/11/2014 12,700 0.20 ▲ 1.60 12,500 12,700 12,400 833,570 10,586,339,000
19/11/2014 12,500 -0.10 ▼ -0.79 12,500 12,600 12,200 821,040 10,263,000,000
18/11/2014 12,600 0.50 ▲ 4.13 12,100 12,900 12,100 2,146,210 27,042,246,000
17/11/2014 12,100 -0.10 ▼ -0.82 12,100 12,300 12,100 313,740 3,796,254,000
14/11/2014 12,200 -0.20 ▼ -1.61 12,300 12,400 12,100 581,730 7,097,106,000
13/11/2014 12,400 0.10 ▲ 0.81 12,300 12,600 12,300 811,090 10,057,516,000
12/11/2014 12,300 0.10 ▲ 0.82 12,200 12,300 12,100 916,660 11,274,918,000
11/11/2014 12,200 -0.30 ▼ -2.40 12,500 12,500 12,100 865,910 10,564,102,000
10/11/2014 12,500 -0.10 ▼ -0.79 12,500 12,800 12,300 779,670 9,745,875,000
07/11/2014 12,600 0.10 ▲ 0.80 12,700 13,000 12,500 1,703,750 21,467,250,000
06/11/2014 12,500 0.80 ▲ 6.84 11,800 12,500 11,700 1,454,250 18,178,125,000
05/11/2014 11,700 -0.10 ▼ -0.85 11,800 11,900 11,600 581,850 6,807,645,000
04/11/2014 11,800 -0.10 ▼ -0.84 11,900 12,000 11,800 593,510 7,003,418,000
03/11/2014 11,900 0.00 ■■ 0.00 12,000 12,100 11,800 864,840 10,291,596,000
31/10/2014 11,900 0.10 ▲ 0.85 11,800 12,200 11,600 623,690 7,421,911,000
30/10/2014 11,800 -0.10 ▼ -0.84 11,800 11,900 11,600 251,760 2,970,768,000
29/10/2014 11,900 0.40 ▲ 3.48 11,700 11,900 11,600 215,710 2,566,949,000
28/10/2014 11,500 0.00 ■■ 0.00 11,300 11,700 11,300 364,960 4,197,040,000
27/10/2014 11,500 -0.60 ▼ -4.96 12,100 12,100 11,500 398,690 4,584,935,000
24/10/2014 12,100 -0.20 ▼ -1.63 12,300 12,400 11,800 723,500 8,754,350,000
23/10/2014 12,300 -0.40 ▼ -3.15 12,700 12,700 12,200 586,460 7,213,458,000
22/10/2014 12,700 0.30 ▲ 2.42 12,500 12,700 12,500 361,370 4,589,399,000
21/10/2014 12,400 0.00 ■■ 0.00 12,500 12,500 12,200 318,640 3,951,136,000
20/10/2014 12,400 -0.20 ▼ -1.59 12,800 12,800 12,400 193,890 2,404,236,000
17/10/2014 12,600 0.30 ▲ 2.44 12,500 12,600 12,100 387,910 4,887,666,000
16/10/2014 12,300 -0.60 ▼ -4.65 12,700 12,900 12,300 754,980 9,286,254,000
15/10/2014 12,900 0.30 ▲ 2.38 12,700 12,900 12,500 683,770 8,820,633,000
14/10/2014 12,600 -0.30 ▼ -2.33 13,200 13,200 12,600 585,770 7,380,702,000
13/10/2014 12,900 0.00 ■■ 0.00 13,000 13,000 12,800 488,690 6,304,101,000
10/10/2014 12,900 -0.40 ▼ -3.01 13,200 13,300 12,800 884,460 11,409,534,000
09/10/2014 13,300 0.00 ■■ 0.00 13,400 13,600 13,200 911,110 12,117,763,000
08/10/2014 13,300 -0.40 ▼ -2.92 13,700 13,700 13,300 795,970 10,586,401,000
07/10/2014 13,700 0.40 ▲ 3.01 13,600 14,000 13,600 2,033,570 27,859,909,000
06/10/2014 13,300 0.10 ▲ 0.76 13,400 13,400 13,200 1,102,970 14,669,501,000
03/10/2014 13,200 0.10 ▲ 0.76 13,300 13,400 13,100 1,113,700 14,700,840,000
02/10/2014 13,100 -0.30 ▼ -2.24 13,400 13,400 13,000 875,810 11,473,111,000
01/10/2014 13,400 0.80 ▲ 6.35 12,900 13,400 12,900 1,381,300 18,509,420,000
30/09/2014 12,600 0.10 ▲ 0.80 12,300 12,900 12,300 1,414,870 17,827,362,000
29/09/2014 12,500 -0.30 ▼ -2.34 12,700 12,900 12,500 1,156,490 14,456,125,000
26/09/2014 12,800 -0.30 ▼ -2.29 13,100 13,200 12,800 686,000 8,780,800,000
25/09/2014 13,100 0.30 ▲ 2.34 12,800 13,100 12,700 509,000 6,667,900,000
24/09/2014 12,800 0.00 ■■ 0.00 12,900 13,000 12,700 244,820 3,133,696,000
23/09/2014 12,800 0.00 ■■ 0.00 12,700 13,000 12,700 864,290 11,062,912,000
22/09/2014 12,800 -0.30 ▼ -2.29 13,200 13,200 12,800 485,480 6,214,144,000
19/09/2014 13,100 0.20 ▲ 1.55 12,900 13,200 12,900 809,170 10,600,127,000
18/09/2014 12,900 -0.50 ▼ -3.73 13,500 13,600 12,900 1,400,560 18,067,224,000
17/09/2014 13,400 -0.40 ▼ -2.90 14,000 14,200 13,400 1,056,440 14,156,296,000
16/09/2014 13,800 -0.20 ▼ -1.43 13,700 14,000 13,400 1,110,440 15,324,072,000
15/09/2014 14,000 0.00 ■■ 0.00 14,000 14,600 14,000 1,373,680 19,231,520,000
12/09/2014 14,000 0.00 ■■ 0.00 14,100 14,400 13,900 2,795,680 39,139,520,000
11/09/2014 14,000 0.90 ▲ 6.87 13,100 14,000 12,900 1,326,180 18,566,520,000
10/09/2014 13,100 0.30 ▲ 2.34 12,700 13,200 12,400 710,040 9,301,524,000
09/09/2014 12,800 -0.90 ▼ -6.57 13,600 13,600 12,800 1,854,390 23,736,192,000
08/09/2014 13,700 -0.30 ▼ -2.14 14,100 14,200 13,700 1,174,800 16,094,760,000
05/09/2014 14,000 -0.40 ▼ -2.78 14,100 14,500 13,900 887,590 12,426,260,000
04/09/2014 14,400 0.40 ▲ 2.86 14,000 14,800 14,000 1,797,270 25,880,688,000
03/09/2014 14,000 0.90 ▲ 6.87 13,200 14,000 13,200 2,147,230 30,061,220,000
29/08/2014 13,100 0.60 ▲ 4.80 12,700 13,300 12,700 1,789,450 23,441,795,000
28/08/2014 12,500 0.30 ▲ 2.46 12,300 12,700 12,300 415,620 5,195,250,000
27/08/2014 12,200 -0.20 ▼ -1.61 12,400 12,500 12,200 808,590 9,864,798,000
26/08/2014 12,400 -0.30 ▼ -2.36 12,700 12,700 12,400 528,090 6,548,316,000
25/08/2014 12,700 0.00 ■■ 0.00 12,800 12,900 12,700 650,060 8,255,762,000
22/08/2014 12,700 0.20 ▲ 1.60 12,500 12,800 12,500 683,890 8,685,403,000
21/08/2014 12,500 -0.10 ▼ -0.79 12,800 12,800 12,500 598,360 7,479,500,000
20/08/2014 12,600 -0.30 ▼ -2.33 12,800 12,900 12,600 402,880 5,076,288,000
19/08/2014 12,900 -0.10 ▼ -0.77 13,000 13,000 12,700 566,820 7,311,978,000
18/08/2014 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 661,430 8,598,590,000
15/08/2014 13,000 0.30 ▲ 2.36 12,500 13,000 12,400 1,358,720 17,663,360,000
14/08/2014 12,700 0.30 ▲ 2.42 12,800 12,900 12,500 1,229,630 15,616,301,000
13/08/2014 12,400 -0.10 ▼ -0.80 12,600 12,600 12,400 514,400 6,378,560,000
12/08/2014 12,500 -0.10 ▼ -0.79 12,600 12,800 12,500 442,180 5,527,250,000
11/08/2014 12,600 -0.20 ▼ -1.56 12,900 12,900 12,600 256,830 3,236,058,000
08/08/2014 12,800 0.00 ■■ 0.00 12,900 13,000 12,700 468,100 5,991,680,000
07/08/2014 12,800 0.10 ▲ 0.79 12,600 12,800 12,600 310,520 3,974,656,000
06/08/2014 12,700 -0.20 ▼ -1.55 12,900 13,000 12,700 227,470 2,888,869,000
05/08/2014 12,900 0.30 ▲ 2.38 12,700 13,000 12,700 883,400 11,395,860,000
04/08/2014 12,600 -0.10 ▼ -0.79 12,600 12,700 12,500 282,020 3,553,452,000
01/08/2014 12,700 -0.10 ▼ -0.78 12,800 12,800 12,500 232,560 2,953,512,000
31/07/2014 12,800 0.60 ▲ 4.92 12,400 12,800 12,300 397,300 5,085,440,000
30/07/2014 12,200 -0.20 ▼ -1.61 12,400 12,700 12,200 301,530 3,678,666,000
29/07/2014 12,400 0.10 ▲ 0.81 12,400 12,500 12,100 545,080 6,758,992,000
28/07/2014 12,300 -0.70 ▼ -5.38 12,900 12,900 12,100 1,011,770 12,444,771,000
25/07/2014 13,000 -0.70 ▼ -5.11 13,800 13,800 13,000 491,980 6,395,740,000
24/07/2014 13,700 0.10 ▲ 0.74 13,800 13,800 13,600 379,890 5,204,493,000
23/07/2014 13,600 -0.30 ▼ -2.16 13,900 13,900 13,600 364,900 4,962,640,000
22/07/2014 13,900 -0.10 ▼ -0.71 14,000 14,000 13,700 383,910 5,336,349,000
21/07/2014 14,000 0.00 ■■ 0.00 14,200 14,500 13,900 1,204,390 16,861,460,000
18/07/2014 14,000 -0.10 ▼ -0.71 14,000 14,200 13,900 729,660 10,215,240,000
17/07/2014 14,100 0.30 ▲ 2.17 13,900 14,200 13,700 854,520 12,048,732,000
16/07/2014 13,800 -0.40 ▼ -2.82 14,300 14,400 13,800 864,220 11,926,236,000
15/07/2014 14,200 0.80 ▲ 5.97 13,500 14,200 13,500 1,461,940 20,759,548,000
14/07/2014 13,400 -0.30 ▼ -2.19 13,700 13,800 13,400 507,830 6,804,922,000
11/07/2014 13,700 0.00 ■■ 0.00 13,700 13,800 13,500 733,020 10,042,374,000
10/07/2014 13,700 -0.50 ▼ -3.52 14,100 14,200 13,400 1,220,350 16,718,795,000
09/07/2014 14,200 0.10 ▲ 0.71 14,200 14,400 14,100 604,350 8,581,770,000
08/07/2014 14,100 -0.10 ▼ -0.70 14,200 14,300 14,000 497,560 7,015,596,000
07/07/2014 14,200 -0.20 ▼ -1.39 14,400 14,500 14,200 743,500 10,557,700,000
04/07/2014 14,400 0.00 ■■ 0.00 14,400 14,700 14,300 890,680 12,825,792,000
03/07/2014 14,400 0.40 ▲ 2.86 14,100 14,500 14,100 1,734,230 24,972,912,000
02/07/2014 14,000 0.10 ▲ 0.72 14,000 14,200 13,900 917,330 12,842,620,000
01/07/2014 13,900 0.20 ▲ 1.46 13,600 14,200 13,600 1,020,310 14,182,309,000
30/06/2014 13,700 0.10 ▲ 0.74 13,600 13,900 13,500 442,330 6,059,921,000
27/06/2014 13,600 -0.20 ▼ -1.45 13,800 13,900 13,500 628,380 8,545,968,000
26/06/2014 13,800 -0.10 ▼ -0.72 13,900 14,000 13,800 458,180 6,322,884,000
25/06/2014 13,900 0.30 ▲ 2.21 13,800 13,900 13,700 527,150 7,327,385,000
24/06/2014 13,600 0.40 ▲ 3.03 13,000 13,800 13,000 309,330 4,206,888,000
23/06/2014 13,200 -0.30 ▼ -2.22 13,500 13,700 13,200 243,790 3,218,028,000
20/06/2014 13,500 -0.10 ▼ -0.74 13,700 13,900 13,500 308,630 4,166,505,000
19/06/2014 13,600 -0.50 ▼ -3.55 13,700 13,900 13,300 1,287,410 17,508,776,000
18/06/2014 14,100 0.10 ▲ 0.71 14,000 14,500 13,900 371,260 5,234,766,000
17/06/2014 14,000 0.00 ■■ 0.00 14,000 14,100 13,800 747,650 10,467,100,000
16/06/2014 14,000 0.40 ▲ 2.94 13,800 14,000 13,500 660,690 9,249,660,000
13/06/2014 13,600 0.10 ▲ 0.74 13,300 14,000 13,300 585,590 7,964,024,000
12/06/2014 13,500 0.00 ■■ 0.00 13,600 13,800 13,400 318,110 4,294,485,000
11/06/2014 13,500 0.80 ▲ 6.30 13,000 13,500 12,700 692,810 9,352,935,000
10/06/2014 12,700 0.10 ▲ 0.79 12,900 13,100 12,700 889,330 11,294,491,000
09/06/2014 12,600 0.80 ▲ 6.78 12,600 12,600 12,600 476,660 6,005,916,000
06/06/2014 12,700 0.20 ▲ 1.60 12,900 13,300 12,700 980,480 12,452,096,000
05/06/2014 12,500 0.80 ▲ 6.84 11,500 12,500 11,500 615,480 7,693,500,000
04/06/2014 11,700 -0.80 ▼ -6.40 12,400 12,500 11,700 939,400 10,990,980,000
03/06/2014 12,500 0.00 ■■ 0.00 12,700 12,700 12,500 311,920 3,899,000,000
02/06/2014 12,500 0.00 ■■ 0.00 12,300 13,000 12,200 1,055,760 13,197,000,000
30/05/2014 12,500 -0.20 ▼ -1.57 12,600 12,800 12,400 579,390 7,242,375,000
29/05/2014 12,700 -0.30 ▼ -2.31 12,800 13,100 12,500 666,730 8,467,471,000
28/05/2014 13,000 0.00 ■■ 0.00 13,200 13,200 12,600 624,120 8,113,560,000
27/05/2014 13,000 0.50 ▲ 4.00 12,800 13,200 12,600 668,090 8,685,170,000
26/05/2014 12,500 0.80 ▲ 6.84 11,700 12,500 11,600 601,570 7,519,625,000
23/05/2014 11,700 -0.10 ▼ -0.85 11,800 12,400 11,500 722,170 8,449,389,000
22/05/2014 11,800 -0.70 ▼ -5.60 12,300 12,700 11,800 978,510 11,546,418,000
21/05/2014 12,500 0.60 ▲ 5.04 12,000 12,600 11,800 431,930 5,399,125,000
20/05/2014 11,900 0.70 ▲ 6.25 11,400 11,900 11,200 1,209,320 14,390,908,000
19/05/2014 11,200 0.70 ▲ 6.67 10,400 11,200 10,400 684,690 7,668,528,000
16/05/2014 10,500 0.50 ▲ 5.00 9,500 10,500 9,500 333,630 3,503,115,000
15/05/2014 10,000 -0.70 ▼ -6.54 10,700 11,100 10,000 530,510 5,305,100,000
14/05/2014 10,700 0.40 ▲ 3.88 9,900 10,900 9,900 309,390 3,310,473,000
13/05/2014 10,300 -0.70 ▼ -6.36 10,400 10,800 10,300 646,700 6,661,010,000
12/05/2014 11,000 -0.80 ▼ -6.78 11,500 11,500 11,000 252,690 2,779,590,000
09/05/2014 11,800 0.00 ■■ 0.00 11,400 11,900 11,400 316,160 3,730,688,000
08/05/2014 11,800 -0.80 ▼ -6.35 12,300 12,300 11,800 558,270 6,587,586,000
07/05/2014 12,600 0.00 ■■ 0.00 12,500 12,900 12,200 295,980 3,729,348,000
06/05/2014 12,600 -0.40 ▼ -3.08 12,800 12,800 12,100 395,850 4,987,710,000
05/05/2014 13,000 -0.20 ▼ -1.52 13,200 13,400 12,800 235,490 3,061,370,000
29/04/2014 13,200 0.00 ■■ 0.00 13,100 13,400 13,000 205,490 2,712,468,000
28/04/2014 13,200 0.10 ▲ 0.76 13,300 13,600 13,200 433,670 5,724,444,000
25/04/2014 13,100 0.30 ▲ 2.34 13,000 13,200 12,900 91,370 1,196,947,000
24/04/2014 12,800 0.00 ■■ 0.00 12,500 13,100 12,500 321,480 4,114,944,000
23/04/2014 12,800 -0.80 ▼ -5.88 13,800 13,800 12,800 419,920 5,374,976,000
22/04/2014 13,600 0.80 ▲ 6.25 12,700 13,600 12,700 347,380 4,724,368,000
21/04/2014 12,800 0.40 ▲ 3.23 12,400 13,200 12,000 766,810 9,815,168,000
18/04/2014 12,400 -0.90 ▼ -6.77 12,600 13,200 12,400 378,450 4,692,780,000
17/04/2014 13,300 0.40 ▲ 3.10 13,100 13,500 13,000 454,780 6,048,574,000
16/04/2014 12,900 -0.60 ▼ -4.44 13,400 13,900 12,600 568,110 7,328,619,000
15/04/2014 13,500 -0.90 ▼ -6.25 14,400 14,400 13,500 465,570 6,285,195,000
14/04/2014 14,400 -0.70 ▼ -4.64 14,800 15,000 14,100 774,360 11,150,784,000
11/04/2014 15,100 0.00 ■■ 0.00 15,200 15,200 14,900 225,530 3,405,503,000
10/04/2014 15,100 -0.40 ▼ -2.58 15,500 15,600 15,100 288,030 4,349,253,000
08/04/2014 15,500 0.50 ▲ 3.33 15,600 15,700 15,400 239,850 3,717,675,000
07/04/2014 15,600 0.10 ▲ 0.65 15,400 16,100 15,200 504,190 7,865,364,000
04/04/2014 15,500 -0.40 ▼ -2.52 15,800 15,900 15,400 185,630 2,877,265,000
03/04/2014 15,900 0.30 ▲ 1.92 15,400 16,100 15,400 575,560 9,151,404,000
02/04/2014 15,600 0.20 ▲ 1.30 15,200 15,800 14,400 1,557,380 24,295,128,000
01/04/2014 15,400 -1.10 ▼ -6.67 16,000 16,400 15,400 686,650 10,574,410,000
31/03/2014 16,500 -0.70 ▼ -4.07 17,200 17,200 16,500 330,040 5,445,660,000
28/03/2014 17,200 0.50 ▲ 2.99 16,700 17,200 16,400 564,600 9,711,120,000
27/03/2014 16,700 0.30 ▲ 1.83 16,300 16,800 16,000 631,180 10,540,706,000
26/03/2014 16,400 -0.90 ▼ -5.20 17,500 17,800 16,400 749,950 12,299,180,000
25/03/2014 17,300 -1.20 ▼ -6.49 18,500 18,500 17,300 2,204,610 38,139,753,000
24/03/2014 18,500 0.00 ■■ 0.00 18,000 18,500 17,600 1,562,320 28,902,920,000
21/03/2014 18,500 -1.00 ▼ -5.13 19,000 19,000 18,500 1,949,930 36,073,705,000
20/03/2014 19,500 -0.50 ▼ -2.50 20,400 20,500 18,800 1,743,680 34,001,760,000
19/03/2014 20,000 0.80 ▲ 4.17 19,000 20,000 18,600 1,008,240 20,164,800,000
18/03/2014 19,200 0.30 ▲ 1.59 18,700 19,600 18,300 1,044,920 20,062,464,000
17/03/2014 18,900 -0.10 ▼ -0.53 19,000 19,000 18,700 430,650 8,139,285,000
14/03/2014 19,000 0.30 ▲ 1.60 18,200 19,300 18,200 670,800 12,745,200,000
13/03/2014 18,700 0.40 ▲ 2.19 18,200 18,700 17,900 514,300 9,617,410,000
12/03/2014 18,300 -1.00 ▼ -5.18 19,000 19,200 18,200 502,210 9,190,443,000
11/03/2014 19,300 0.50 ▲ 2.66 18,800 19,300 18,300 672,560 12,980,408,000
10/03/2014 18,800 0.70 ▲ 3.87 18,000 19,000 17,700 685,690 12,890,972,000
07/03/2014 18,100 0.80 ▲ 4.62 17,200 18,100 17,200 758,760 13,733,556,000
06/03/2014 17,300 -0.40 ▼ -2.26 17,700 17,700 17,200 418,040 7,232,092,000
05/03/2014 17,700 0.10 ▲ 0.57 17,600 18,200 17,500 552,630 9,781,551,000
04/03/2014 17,600 0.20 ▲ 1.15 17,400 17,600 16,500 534,920 9,414,592,000
03/03/2014 17,400 -0.50 ▼ -2.79 18,000 18,200 17,000 663,770 11,549,598,000
28/02/2014 17,900 0.50 ▲ 2.87 17,200 17,900 16,600 666,440 11,929,276,000
27/02/2014 17,400 -0.70 ▼ -3.87 17,700 18,100 17,300 1,038,920 18,077,208,000
26/02/2014 18,100 1.00 ▲ 5.85 17,500 18,200 17,200 733,720 13,280,332,000
25/02/2014 17,100 1.10 ▲ 6.88 16,000 17,100 15,700 991,860 16,960,806,000
24/02/2014 16,000 0.60 ▲ 3.90 15,200 16,000 15,200 393,830 6,301,280,000
21/02/2014 15,400 0.40 ▲ 2.67 15,000 15,700 14,300 982,970 15,137,738,000
20/02/2014 15,000 -1.10 ▼ -6.83 15,700 16,000 15,000 1,264,540 18,968,100,000
19/02/2014 16,100 0.10 ▲ 0.63 16,200 16,200 15,200 388,020 6,247,122,000
18/02/2014 16,000 0.00 ■■ 0.00 16,500 16,500 15,600 458,470 7,335,520,000
17/02/2014 16,000 0.60 ▲ 3.90 15,400 16,400 15,000 1,077,820 17,245,120,000
14/02/2014 15,400 0.50 ▲ 3.36 14,400 15,500 14,400 562,490 8,662,346,000
13/02/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,400 615,050 9,164,245,000
12/02/2014 14,900 0.90 ▲ 6.43 14,500 14,900 13,900 847,830 12,632,667,000
11/02/2014 14,000 -1.00 ▼ -6.67 15,700 15,700 14,000 1,112,570 15,575,980,000
10/02/2014 15,000 0.90 ▲ 6.38 13,800 15,000 13,800 679,920 10,198,800,000
07/02/2014 14,100 -0.20 ▼ -1.40 14,500 14,600 13,500 924,640 13,037,424,000
06/02/2014 14,300 0.90 ▲ 6.72 13,800 14,300 13,400 1,035,120 14,802,216,000
27/01/2014 13,400 0.80 ▲ 6.35 12,200 13,400 12,200 815,150 10,923,010,000
24/01/2014 12,600 0.60 ▲ 5.00 12,000 12,800 11,900 657,030 8,278,578,000
23/01/2014 12,000 0.30 ▲ 2.56 11,400 12,200 11,400 604,630 7,255,560,000
22/01/2014 11,700 0.70 ▲ 6.36 11,200 11,700 11,000 1,337,770 15,651,909,000
21/01/2014 11,000 0.50 ▲ 4.76 10,500 11,200 10,500 350,650 3,857,150,000
20/01/2014 10,500 -0.40 ▼ -3.67 10,900 11,000 10,500 155,330 1,630,965,000
17/01/2014 10,900 0.00 ■■ 0.00 11,000 11,400 10,800 656,960 7,160,864,000
16/01/2014 10,900 0.40 ▲ 3.81 10,600 10,900 10,400 282,450 3,078,705,000
15/01/2014 10,500 -0.50 ▼ -4.55 11,100 11,300 10,500 827,410 8,687,805,000
14/01/2014 11,000 0.70 ▲ 6.80 10,500 11,000 10,300 875,040 9,625,440,000
13/01/2014 10,300 0.00 ■■ 0.00 10,200 10,500 10,200 195,160 2,010,148,000
10/01/2014 10,300 0.10 ▲ 0.98 10,500 10,600 10,300 545,390 5,617,517,000
09/01/2014 10,200 -0.10 ▼ -0.97 10,500 10,700 10,200 397,840 4,057,968,000
08/01/2014 10,300 -0.10 ▼ -0.96 10,500 10,800 10,300 459,700 4,734,910,000
07/01/2014 10,400 0.40 ▲ 4.00 10,100 10,500 10,100 741,150 7,707,960,000
06/01/2014 10,000 0.10 ▲ 1.01 10,200 10,400 10,000 233,660 2,336,600,000
03/01/2014 9,900 -0.20 ▼ -1.98 10,100 10,300 9,900 319,710 3,165,129,000
02/01/2014 10,100 0.00 ■■ 0.00 10,300 10,600 10,100 480,260 4,850,626,000
31/12/2013 10,100 0.60 ▲ 6.32 9,700 10,100 9,500 490,700 4,956,070,000
30/12/2013 9,500 -0.40 ▼ -4.04 10,200 10,400 9,500 1,476,640 14,028,080,000
27/12/2013 9,900 -0.70 ▼ -6.60 10,700 10,900 9,900 1,135,760 11,244,024,000
26/12/2013 10,600 -0.40 ▼ -3.64 11,200 11,200 10,600 575,140 6,096,484,000
25/12/2013 11,000 0.10 ▲ 0.92 10,700 11,500 10,700 1,247,730 13,725,030,000
24/12/2013 10,900 -0.10 ▼ -0.91 11,000 11,700 10,700 1,331,820 14,516,838,000
23/12/2013 11,000 0.10 ▲ 0.92 10,600 11,000 10,400 1,072,940 11,802,340,000
20/12/2013 10,900 0.70 ▲ 6.86 10,700 10,900 10,600 1,577,740 17,197,366,000
19/12/2013 10,200 0.60 ▲ 6.25 10,000 10,200 10,000 366,040 3,733,608,000
18/12/2013 9,600 -0.10 ▼ -1.03 10,000 10,000 9,500 190,980 1,833,408,000
17/12/2013 9,700 0.60 ▲ 6.59 9,200 9,700 9,200 1,248,660 12,112,002,000
16/12/2013 9,100 0.20 ▲ 2.25 9,100 9,100 8,900 301,020 2,739,282,000
13/12/2013 8,900 0.10 ▲ 1.14 8,800 9,000 8,800 240,250 2,138,225,000
12/12/2013 8,800 0.20 ▲ 2.33 8,500 8,800 8,500 209,370 1,842,456,000
11/12/2013 8,600 -0.40 ▼ -4.44 9,000 9,000 8,600 310,340 2,668,924,000
10/12/2013 9,000 0.20 ▲ 2.27 8,900 9,100 8,700 520,260 4,682,340,000
09/12/2013 8,800 -0.10 ▼ -1.12 9,100 9,200 8,800 311,490 2,741,112,000
06/12/2013 8,900 -0.20 ▼ -2.20 9,100 9,100 8,900 205,440 1,828,416,000
05/12/2013 9,100 0.20 ▲ 2.25 8,900 9,200 8,900 355,640 3,236,324,000
04/12/2013 8,900 -0.10 ▼ -1.11 9,100 9,300 8,900 321,060 2,857,434,000
03/12/2013 9,000 0.50 ▲ 5.88 8,600 9,000 8,500 1,475,400 13,278,600,000
02/12/2013 8,500 0.00 ■■ 0.00 8,400 8,600 8,400 141,810 1,205,385,000
29/11/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 216,690 1,841,865,000
28/11/2013 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 186,520 1,585,420,000
27/11/2013 8,500 0.10 ▲ 1.19 8,500 8,600 8,400 225,310 1,915,135,000
26/11/2013 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 249,770 2,098,068,000
25/11/2013 8,400 -0.20 ▼ -2.33 8,700 8,700 8,400 250,170 2,101,428,000
22/11/2013 8,600 0.10 ▲ 1.18 8,500 8,600 8,300 364,120 3,131,432,000
21/11/2013 8,500 -0.50 ▼ -5.56 8,800 9,200 8,500 1,092,530 9,286,505,000
20/11/2013 9,000 0.30 ▲ 3.45 8,900 9,100 8,800 846,650 7,619,850,000
19/11/2013 8,700 0.50 ▲ 6.10 8,300 8,700 8,300 925,410 8,051,067,000
18/11/2013 8,200 0.00 ■■ 0.00 8,300 8,400 8,200 276,020 2,263,364,000
15/11/2013 8,200 0.10 ▲ 1.23 8,100 8,200 8,100 117,300 961,860,000
14/11/2013 8,100 -0.10 ▼ -1.22 8,200 8,300 8,100 105,070 851,067,000
13/11/2013 8,200 0.00 ■■ 0.00 8,300 8,400 8,200 133,150 1,091,830,000
12/11/2013 8,200 0.00 ■■ 0.00 8,200 8,500 8,200 535,990 4,395,118,000
11/11/2013 8,200 0.10 ▲ 1.23 8,000 8,300 8,000 412,700 3,384,140,000
08/11/2013 8,100 -0.10 ▼ -1.22 8,100 8,200 8,000 169,530 1,373,193,000
07/11/2013 8,200 0.10 ▲ 1.23 8,300 8,300 8,100 202,540 1,660,828,000
06/11/2013 8,100 -0.30 ▼ -3.57 8,300 8,300 8,000 375,270 3,039,687,000
05/11/2013 8,400 0.10 ▲ 1.20 8,300 8,400 8,200 141,780 1,190,952,000
04/11/2013 8,300 0.20 ▲ 2.47 8,100 8,300 8,000 160,120 1,328,996,000
01/11/2013 8,100 0.20 ▲ 2.53 7,900 8,200 7,800 338,730 2,743,713,000
31/10/2013 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 112,150 885,985,000
30/10/2013 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 88,960 702,784,000
29/10/2013 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 283,350 2,238,465,000
28/10/2013 7,900 -0.50 ▼ -5.95 8,400 8,400 7,900 395,100 3,121,290,000
25/10/2013 8,400 -0.30 ▼ -3.45 8,700 8,700 8,400 298,400 2,506,560,000
24/10/2013 8,700 0.10 ▲ 1.16 8,600 9,000 8,500 543,240 4,726,188,000
23/10/2013 8,600 -0.50 ▼ -5.49 8,500 8,800 8,500 1,175,130 10,106,118,000
22/10/2013 9,100 -0.60 ▼ -6.19 9,200 9,400 9,100 946,400 8,612,240,000
21/10/2013 9,700 0.30 ▲ 3.19 9,500 9,900 9,400 951,730 9,231,781,000
18/10/2013 9,400 0.00 ■■ 0.00 9,300 9,400 9,100 661,430 6,217,442,000
17/10/2013 9,400 -0.20 ▼ -2.08 9,700 9,800 9,400 374,640 3,521,616,000
16/10/2013 9,600 0.10 ▲ 1.05 9,500 9,700 9,400 309,420 2,970,432,000
15/10/2013 9,500 0.20 ▲ 2.15 9,400 9,500 9,300 439,500 4,175,250,000
14/10/2013 9,300 -0.20 ▼ -2.11 9,500 9,500 9,200 173,550 1,614,015,000
11/10/2013 9,500 -0.20 ▼ -2.06 9,800 9,800 9,400 323,740 3,075,530,000
10/10/2013 9,700 -0.40 ▼ -3.96 10,100 10,100 9,700 400,440 3,884,268,000
09/10/2013 10,100 -0.20 ▼ -1.94 10,100 10,300 10,000 331,930 3,352,493,000
08/10/2013 10,300 0.10 ▲ 0.98 10,200 10,400 10,000 381,410 3,928,523,000
07/10/2013 10,200 0.60 ▲ 6.25 9,500 10,200 9,500 1,143,360 11,662,272,000
04/10/2013 9,600 0.10 ▲ 1.05 9,300 9,700 9,300 365,810 3,511,776,000
03/10/2013 9,500 0.20 ▲ 2.15 9,400 9,700 9,300 339,890 3,228,955,000
02/10/2013 9,300 0.50 ▲ 5.68 8,800 9,400 8,800 494,340 4,597,362,000
01/10/2013 8,800 0.00 ■■ 0.00 8,800 9,000 8,700 295,810 2,603,128,000
30/09/2013 8,800 0.20 ▲ 2.33 8,600 8,800 8,500 229,200 2,016,960,000
27/09/2013 8,600 -0.20 ▼ -2.27 8,900 8,900 8,600 113,140 973,004,000
26/09/2013 8,800 0.00 ■■ 0.00 8,700 8,900 8,600 102,760 904,288,000
25/09/2013 8,800 0.00 ■■ 0.00 8,800 9,000 8,500 264,170 2,324,696,000
24/09/2013 8,800 0.10 ▲ 1.15 8,800 9,000 8,700 193,530 1,703,064,000
23/09/2013 8,700 0.30 ▲ 3.57 8,500 8,800 8,400 302,260 2,629,662,000
20/09/2013 8,400 -0.20 ▼ -2.33 8,500 8,500 8,400 33,400 280,560,000
19/09/2013 8,600 0.10 ▲ 1.18 8,600 8,600 8,400 78,300 673,380,000
18/09/2013 8,500 -0.30 ▼ -3.41 8,800 8,800 8,500 25,390 215,815,000
17/09/2013 8,800 0.50 ▲ 6.02 8,300 8,800 8,300 192,760 1,696,288,000
16/09/2013 8,300 -0.50 ▼ -5.68 8,700 8,900 8,200 332,140 2,756,762,000
13/09/2013 8,800 -0.20 ▼ -2.22 9,000 9,000 8,700 55,050 484,440,000
12/09/2013 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 81,000 729,000,000
11/09/2013 9,000 -0.10 ▼ -1.10 9,200 9,300 9,000 77,360 696,240,000
10/09/2013 9,100 0.10 ▲ 1.11 9,000 9,200 9,000 83,250 757,575,000
09/09/2013 9,000 -0.50 ▼ -5.26 9,500 9,500 9,000 176,860 1,591,740,000
06/09/2013 9,500 0.10 ▲ 1.06 9,700 9,700 9,300 39,670 376,865,000
05/09/2013 9,400 -0.20 ▼ -2.08 9,700 9,700 9,300 172,970 1,625,918,000
04/09/2013 9,600 -0.30 ▼ -3.03 9,800 9,900 9,600 176,330 1,692,768,000
03/09/2013 9,900 -0.10 ▼ -1.00 10,000 10,000 9,800 57,030 564,597,000
30/08/2013 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 109,620 1,096,200,000
29/08/2013 10,000 -0.20 ▼ -1.96 10,200 10,300 9,900 115,700 1,157,000,000
28/08/2013 10,200 0.00 ■■ 0.00 10,200 10,200 9,900 310,700 3,169,140,000
27/08/2013 10,200 -0.20 ▼ -1.92 10,400 10,400 10,200 47,520 484,704,000
26/08/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 129,180 1,343,472,000
23/08/2013 10,400 0.20 ▲ 1.96 10,300 10,400 10,200 261,370 2,718,248,000
22/08/2013 10,200 -0.30 ▼ -2.86 10,500 10,600 10,200 180,220 1,838,244,000
21/08/2013 10,500 -0.10 ▼ -0.94 10,600 10,600 10,400 225,680 2,369,640,000
20/08/2013 10,600 0.00 ■■ 0.00 10,700 10,800 10,400 171,610 1,819,066,000
19/08/2013 10,600 0.10 ▲ 0.95 10,500 10,700 10,400 242,690 2,572,514,000
16/08/2013 10,500 0.20 ▲ 1.94 10,300 10,700 10,300 253,500 2,661,750,000
15/08/2013 10,300 0.00 ■■ 0.00 10,300 10,500 10,100 189,690 1,953,807,000
14/08/2013 10,300 0.00 ■■ 0.00 10,200 10,400 10,100 180,930 1,863,579,000
13/08/2013 10,300 -0.20 ▼ -1.90 10,400 10,500 10,100 313,750 3,231,625,000
12/08/2013 10,500 -0.10 ▼ -0.94 10,500 10,600 10,300 131,850 1,384,425,000
09/08/2013 10,600 -0.20 ▼ -1.85 10,800 10,800 10,600 110,140 1,167,484,000
08/08/2013 10,800 0.00 ■■ 0.00 10,700 11,200 10,700 254,270 2,746,116,000
07/08/2013 10,800 -0.10 ▼ -0.92 10,900 10,900 10,600 152,770 1,649,916,000
06/08/2013 10,900 0.10 ▲ 0.93 10,700 11,000 10,600 154,640 1,685,576,000
05/08/2013 10,800 0.50 ▲ 4.85 10,300 11,000 10,300 411,390 4,443,012,000
02/08/2013 10,300 -0.20 ▼ -1.90 10,700 11,000 10,300 192,300 1,980,690,000
01/08/2013 10,500 0.60 ▲ 6.06 9,800 10,500 9,800 429,570 4,510,485,000
31/07/2013 9,900 -0.40 ▼ -3.88 10,200 10,300 9,800 356,570 3,530,043,000
30/07/2013 10,300 0.00 ■■ 0.00 10,300 10,500 10,200 292,330 3,010,999,000
29/07/2013 10,300 -0.50 ▼ -4.63 10,900 10,900 10,300 319,090 3,286,627,000
26/07/2013 10,800 -0.60 ▼ -5.26 11,400 11,500 10,800 398,540 4,304,232,000
25/07/2013 11,400 -0.60 ▼ -5.00 12,000 12,000 11,400 198,360 2,261,304,000
24/07/2013 12,000 0.30 ▲ 2.56 12,000 12,100 11,800 227,000 2,724,000,000
23/07/2013 11,700 -0.10 ▼ -0.85 11,800 12,000 11,700 141,880 1,659,996,000
22/07/2013 11,800 -0.20 ▼ -1.67 11,900 12,000 11,800 136,260 1,607,868,000
19/07/2013 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 135,160 1,621,920,000
18/07/2013 12,000 -0.10 ▼ -0.83 12,000 12,200 11,900 91,700 1,100,400,000
17/07/2013 12,100 -0.20 ▼ -1.63 12,300 12,300 12,100 209,240 2,531,804,000
16/07/2013 12,300 -0.10 ▼ -0.81 12,300 12,500 12,200 94,400 1,161,120,000
15/07/2013 12,400 0.30 ▲ 2.48 12,200 12,500 12,200 267,370 3,315,388,000
12/07/2013 12,100 0.20 ▲ 1.68 11,900 12,300 11,900 194,040 2,347,884,000
11/07/2013 11,900 -0.20 ▼ -1.65 12,100 12,200 11,900 273,790 3,258,101,000
10/07/2013 12,100 -0.20 ▼ -1.63 12,400 12,500 12,100 205,060 2,481,226,000
09/07/2013 12,300 0.00 ■■ 0.00 12,400 12,400 12,300 105,230 1,294,329,000
08/07/2013 12,300 -0.30 ▼ -2.38 12,600 12,600 12,300 199,980 2,459,754,000
05/07/2013 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 217,050 2,734,830,000
04/07/2013 12,600 0.00 ■■ 0.00 12,600 12,800 12,600 196,440 2,475,144,000
03/07/2013 12,600 -0.10 ▼ -0.79 12,600 12,800 12,500 188,220 2,371,572,000
02/07/2013 12,700 0.20 ▲ 1.60 12,500 12,700 12,500 149,220 1,895,094,000
01/07/2013 12,500 -0.20 ▼ -1.57 12,600 12,800 12,400 202,700 2,533,750,000
28/06/2013 12,700 0.00 ■■ 0.00 12,800 12,900 12,500 333,650 4,237,355,000
27/06/2013 12,700 0.20 ▲ 1.60 12,700 12,800 12,600 241,780 3,070,606,000
26/06/2013 12,500 0.00 ■■ 0.00 12,500 12,900 12,400 467,450 5,843,125,000
25/06/2013 12,500 -0.90 ▼ -6.72 13,400 13,400 12,500 1,310,770 16,384,625,000
24/06/2013 13,400 -0.60 ▼ -4.29 14,300 14,300 13,300 506,810 6,791,254,000
21/06/2013 14,000 -0.10 ▼ -0.71 14,000 14,100 13,600 466,530 6,531,420,000
20/06/2013 14,100 0.20 ▲ 1.44 13,900 14,500 13,900 1,522,520 21,467,532,000
19/06/2013 13,900 0.90 ▲ 6.92 13,400 13,900 13,300 983,840 13,675,376,000
18/06/2013 13,000 0.00 ■■ 0.00 13,000 13,300 12,900 497,460 6,466,980,000
17/06/2013 13,000 -0.90 ▼ -6.47 13,700 13,900 13,000 1,093,200 14,211,600,000
14/06/2013 13,900 -0.30 ▼ -2.11 14,100 14,300 13,800 933,890 12,981,071,000
13/06/2013 14,200 0.00 ■■ 0.00 14,700 14,800 14,200 1,185,800 16,838,360,000
12/06/2013 14,200 0.90 ▲ 6.77 13,500 14,200 13,500 2,428,790 34,488,818,000
11/06/2013 13,300 0.80 ▲ 6.40 12,500 13,300 12,500 1,176,730 15,650,509,000
10/06/2013 12,500 -0.40 ▼ -3.10 13,000 13,200 12,400 264,570 3,307,125,000
07/06/2013 12,900 0.20 ▲ 1.57 12,700 13,100 12,700 437,330 5,641,557,000
06/06/2013 12,700 -0.20 ▼ -1.55 12,800 13,200 12,700 351,130 4,459,351,000
05/06/2013 12,900 0.00 ■■ 0.00 13,200 13,400 12,800 284,950 3,675,855,000
04/06/2013 12,900 -0.80 ▼ -5.84 13,700 13,800 12,900 374,230 4,827,567,000
03/06/2013 13,700 0.20 ▲ 1.48 13,500 13,900 13,400 379,690 5,201,753,000
31/05/2013 13,500 -0.70 ▼ -4.93 14,000 14,400 13,500 615,720 8,312,220,000
30/05/2013 14,200 0.30 ▲ 2.16 13,600 14,700 13,600 374,470 5,317,474,000
29/05/2013 13,900 -0.60 ▼ -4.14 13,800 14,400 13,500 998,580 13,880,262,000
28/05/2013 14,500 -0.40 ▼ -2.68 14,400 14,500 13,900 1,198,810 17,382,745,000
27/05/2013 14,900 -1.10 ▼ -6.88 15,200 15,800 14,900 1,470,620 21,912,238,000
24/05/2013 16,000 -1.10 ▼ -6.43 17,100 17,400 16,000 2,523,500 40,376,000,000
23/05/2013 17,100 1.10 ▲ 6.88 17,100 17,100 16,600 1,239,310 21,192,201,000
22/05/2013 16,000 1.00 ▲ 6.67 15,700 16,000 15,500 1,274,270 20,388,320,000
21/05/2013 15,000 -0.60 ▼ -3.85 14,600 15,000 14,600 2,723,800 40,857,000,000
20/05/2013 15,600 -1.10 ▼ -6.59 15,600 15,600 15,600 40,310 628,836,000
17/05/2013 16,700 -1.20 ▼ -6.70 16,700 16,700 16,700 10 167,000
16/05/2013 17,900 -1.30 ▼ -6.77 17,900 17,900 17,900 130 2,327,000
15/05/2013 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 7,230 138,816,000
01/01/1970 3,170 0.00 ■■ 0.00 3,170 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