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 Đầu Tư Thương Mại BĐS An Dương Thảo Điền
An Duong Thao Dien JSC
Mã CK:      HAR      3.30      ▲ +0.01 (+0.30%)      (cập nhật 17:15 25/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://www.adtdgroup.com
HAR » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2024 3,300 0.01 ▲ 0.30 3,290 3,350 3,210 4,790 15,807,000
22/11/2024 3,290 -0.02 ▼ -0.61 3,310 3,310 3,270 9,210 30,300,900
21/11/2024 3,310 0.01 ▲ 0.30 3,300 3,370 3,160 4,780 15,821,800
20/11/2024 3,300 -0.01 ▼ -0.30 3,310 3,340 3,100 12,130 40,029,000
19/11/2024 3,310 -0.01 ▼ -0.30 3,320 3,340 3,280 3,400 11,254,000
18/11/2024 3,320 0.08 ▲ 2.41 3,240 3,320 3,250 10,420 34,594,400
15/11/2024 3,240 -0.06 ▼ -1.85 3,300 3,340 3,240 11,090 35,931,600
14/11/2024 3,300 -0.07 ▼ -2.12 3,370 3,390 3,140 12,010 39,633,000
13/11/2024 3,370 -0.03 ▼ -0.89 3,400 3,390 3,360 7,120 23,994,400
12/11/2024 3,400 -0.02 ▼ -0.59 3,420 3,450 3,340 13,250 45,050,000
11/11/2024 3,420 0.00 ■■ 0.00 3,420 3,460 3,360 16,990 58,105,800
08/11/2024 3,420 0.03 ▲ 0.88 3,390 3,520 3,420 3,840 13,132,800
07/11/2024 3,390 -0.07 ▼ -2.06 3,460 3,500 3,390 10,470 35,493,300
06/11/2024 3,460 0.02 ▲ 0.58 3,440 3,470 3,410 29,400 101,724,000
05/11/2024 3,440 0.03 ▲ 0.87 3,410 3,460 3,390 14,440 49,673,600
04/11/2024 3,410 -0.01 ▼ -0.29 3,420 3,450 3,400 19,760 67,381,600
01/11/2024 3,420 -0.02 ▼ -0.58 3,440 3,490 3,410 8,200 28,044,000
31/10/2024 3,440 -0.04 ▼ -1.16 3,480 3,480 3,440 4,630 15,927,200
30/10/2024 3,480 -0.02 ▼ -0.57 3,500 3,540 3,470 10,410 36,226,800
29/10/2024 3,500 0.07 ▲ 2.00 3,430 3,510 3,420 17,990 62,965,000
28/10/2024 3,430 0.02 ▲ 0.58 3,410 3,460 3,390 18,070 61,980,100
25/10/2024 3,410 -0.01 ▼ -0.29 3,420 3,450 3,380 36,110 123,135,100
24/10/2024 3,420 -0.02 ▼ -0.58 3,440 3,480 3,420 20,840 71,272,800
23/10/2024 3,440 0.02 ▲ 0.58 3,420 3,470 3,410 17,510 60,234,400
22/10/2024 3,420 -0.08 ▼ -2.34 3,500 3,510 3,420 54,590 186,697,800
21/10/2024 3,500 -0.16 ▼ -4.57 3,660 3,640 3,480 20,770 72,695,000
18/10/2024 3,660 -0.18 ▼ -4.92 3,840 3,850 3,650 39,360 144,057,600
17/10/2024 3,840 -0.05 ▼ -1.30 3,890 3,880 3,720 31,670 121,612,800
16/10/2024 3,890 0.24 ▲ 6.17 3,650 3,900 3,700 144,520 562,182,800
15/10/2024 3,650 0.23 ▲ 6.30 3,420 3,650 3,400 21,630 78,949,500
14/10/2024 3,420 -0.09 ▼ -2.63 3,510 3,540 3,390 20,570 70,349,400
11/10/2024 3,510 -0.02 ▼ -0.57 3,530 3,580 3,460 5,940 20,849,400
10/10/2024 3,530 -0.01 ▼ -0.28 3,540 3,560 3,480 12,140 42,854,200
09/10/2024 3,540 -0.04 ▼ -1.13 3,580 3,600 3,520 4,940 17,487,600
08/10/2024 3,580 0.00 ■■ 0.00 3,580 3,590 3,530 4,800 17,184,000
07/10/2024 3,580 -0.01 ▼ -0.28 3,590 3,610 3,530 1,490 5,334,200
04/10/2024 3,590 0.01 ▲ 0.28 3,580 3,590 3,530 7,030 25,237,700
03/10/2024 3,580 0.01 ▲ 0.28 3,570 3,640 3,570 8,940 32,005,200
02/10/2024 3,570 -0.06 ▼ -1.68 3,630 3,630 3,570 7,660 27,346,200
01/10/2024 3,630 0.01 ▲ 0.28 3,620 3,680 3,600 15,770 57,245,100
30/09/2024 3,620 0.00 ■■ 0.00 3,620 3,670 3,600 9,580 34,679,600
27/09/2024 3,620 -0.04 ▼ -1.10 3,660 3,670 3,620 19,520 70,662,400
26/09/2024 3,660 0.00 ■■ 0.00 3,660 3,680 3,630 9,830 35,977,800
25/09/2024 3,660 0.03 ▲ 0.82 3,630 3,690 3,630 25,470 93,220,200
24/09/2024 3,630 0.02 ▲ 0.55 3,610 3,650 3,600 10,750 39,022,500
23/09/2024 3,610 -0.04 ▼ -1.11 3,650 3,670 3,610 3,290 11,876,900
20/09/2024 3,650 0.01 ▲ 0.27 3,640 3,700 3,600 6,470 23,615,500
19/09/2024 3,640 0.00 ■■ 0.00 3,640 3,750 3,610 17,670 64,318,800
18/09/2024 3,640 0.02 ▲ 0.55 3,620 3,730 3,590 19,970 72,690,800
17/09/2024 3,620 0.00 ■■ 0.00 3,620 3,660 3,550 14,890 53,901,800
16/09/2024 3,620 -0.04 ▼ -1.10 3,660 3,680 3,510 7,690 27,837,800
13/09/2024 3,660 0.02 ▲ 0.55 3,640 3,660 3,570 6,260 22,911,600
12/09/2024 3,640 0.01 ▲ 0.27 3,630 3,640 3,610 3,210 11,684,400
11/09/2024 3,630 0.03 ▲ 0.83 3,600 3,660 3,570 7,870 28,568,100
10/09/2024 3,600 -0.01 ▼ -0.28 3,610 3,700 3,600 8,000 28,800,000
09/09/2024 3,610 -0.13 ▼ -3.60 3,740 3,780 3,610 11,090 40,034,900
06/09/2024 3,740 -0.01 ▼ -0.27 3,750 3,800 3,710 22,930 85,758,200
05/09/2024 3,750 0.01 ▲ 0.27 3,740 3,860 3,710 23,500 88,125,000
04/09/2024 3,740 -0.07 ▼ -1.87 3,810 3,850 3,700 14,530 54,342,200
30/08/2024 3,810 -0.02 ▼ -0.52 3,830 3,860 3,780 7,930 30,213,300
29/08/2024 3,830 0.03 ▲ 0.78 3,800 3,870 3,790 7,930 30,371,900
28/08/2024 3,800 -0.03 ▼ -0.79 3,830 3,890 3,800 14,550 55,290,000
27/08/2024 3,830 0.01 ▲ 0.26 3,820 3,830 3,770 105,200 402,916,000
26/08/2024 3,820 -0.01 ▼ -0.26 3,830 3,870 3,810 10,360 39,575,200
23/08/2024 3,830 0.03 ▲ 0.78 3,800 3,850 3,780 11,060 42,359,800
22/08/2024 3,800 -0.04 ▼ -1.05 3,840 3,860 3,790 11,120 42,256,000
21/08/2024 3,840 0.01 ▲ 0.26 3,830 3,870 3,820 34,840 133,785,600
20/08/2024 3,830 0.03 ▲ 0.78 3,800 3,870 3,780 46,290 177,290,700
19/08/2024 3,800 -0.02 ▼ -0.53 3,820 3,900 3,800 8,620 32,756,000
16/08/2024 3,820 0.09 ▲ 2.36 3,730 3,850 3,750 22,380 85,491,600
15/08/2024 3,730 -0.04 ▼ -1.07 3,770 3,790 3,710 13,690 51,063,700
14/08/2024 3,770 -0.02 ▼ -0.53 3,790 3,800 3,720 44,660 168,368,200
13/08/2024 3,790 0.07 ▲ 1.85 3,720 3,820 3,680 29,260 110,895,400
12/08/2024 3,720 -0.07 ▼ -1.88 3,790 3,800 3,700 6,230 23,175,600
09/08/2024 3,790 0.02 ▲ 0.53 3,770 3,830 3,730 6,110 23,156,900
08/08/2024 3,770 0.04 ▲ 1.06 3,730 3,800 3,720 8,010 30,197,700
07/08/2024 3,730 0.06 ▲ 1.61 3,670 3,780 3,670 4,280 15,964,400
06/08/2024 3,670 0.12 ▲ 3.27 3,550 3,690 3,550 9,520 34,938,400
05/08/2024 3,550 -0.26 ▼ -7.32 3,810 3,800 3,550 11,470 40,718,500
02/08/2024 3,810 0.24 ▲ 6.30 3,570 3,810 3,580 19,430 74,028,300
01/08/2024 3,570 -0.26 ▼ -7.28 3,830 3,870 3,570 16,900 60,333,000
31/07/2024 3,830 -0.01 ▼ -0.26 3,840 3,890 3,800 18,560 71,084,800
30/07/2024 3,840 -0.03 ▼ -0.78 3,870 3,880 3,820 8,820 33,868,800
29/07/2024 3,870 0.00 ■■ 0.00 3,870 3,900 3,820 7,680 29,721,600
26/07/2024 3,870 0.04 ▲ 1.03 3,830 3,870 3,840 6,480 25,077,600
25/07/2024 3,830 -0.06 ▼ -1.57 3,890 3,900 3,800 10,100 38,683,000
24/07/2024 3,890 0.05 ▲ 1.29 3,840 3,900 3,810 18,350 71,381,500
23/07/2024 3,840 -0.07 ▼ -1.82 3,910 3,940 3,810 19,330 74,227,200
22/07/2024 3,910 -0.15 ▼ -3.84 4,060 4,060 3,800 13,400 52,394,000
19/07/2024 4,060 -0.01 ▼ -0.25 4,070 4,080 4,000 7,930 32,195,800
18/07/2024 4,070 0.01 ▲ 0.25 4,060 4,090 4,020 13,040 53,072,800
17/07/2024 4,060 -0.09 ▼ -2.22 4,150 4,150 4,050 22,780 92,486,800
16/07/2024 4,150 -0.01 ▼ -0.24 4,160 4,180 4,110 14,980 62,167,000
15/07/2024 4,160 -0.02 ▼ -0.48 4,180 4,220 4,150 14,140 58,822,400
12/07/2024 4,180 0.02 ▲ 0.48 4,160 4,210 4,120 8,510 35,571,800
11/07/2024 4,160 0.01 ▲ 0.24 4,150 4,290 4,070 75,710 314,953,600
10/07/2024 4,150 -0.05 ▼ -1.20 4,200 4,320 4,150 16,640 69,056,000
09/07/2024 4,200 -0.12 ▼ -2.86 4,320 4,450 4,180 72,790 305,718,000
08/07/2024 4,320 -0.08 ▼ -1.85 4,400 4,500 4,270 17,780 76,809,600
05/07/2024 4,400 -0.08 ▼ -1.82 4,480 4,560 4,360 141,710 623,524,000
04/07/2024 4,480 0.10 ▲ 2.23 4,380 4,500 4,300 34,710 155,500,800
03/07/2024 4,380 0.26 ▲ 5.94 4,120 4,400 4,120 146,960 643,684,800
02/07/2024 4,120 0.02 ▲ 0.49 4,100 4,160 4,110 7,610 31,353,200
01/07/2024 4,100 -0.02 ▼ -0.49 4,120 4,170 4,100 13,150 53,915,000
28/06/2024 4,120 -0.16 ▼ -3.88 4,280 4,270 4,100 12,520 51,582,400
27/06/2024 4,280 0.16 ▲ 3.74 4,120 4,280 4,080 11,350 48,578,000
26/06/2024 4,120 -0.01 ▼ -0.24 4,130 4,170 4,120 12,430 51,211,600
25/06/2024 4,130 -0.05 ▼ -1.21 4,180 4,230 4,100 27,930 115,350,900
24/06/2024 4,180 -0.07 ▼ -1.67 4,250 4,290 4,180 17,330 72,439,400
21/06/2024 4,250 -0.04 ▼ -0.94 4,290 4,300 4,200 14,020 59,585,000
20/06/2024 4,290 -0.05 ▼ -1.17 4,340 4,390 4,200 10,960 47,018,400
19/06/2024 4,340 0.06 ▲ 1.38 4,280 4,350 4,270 22,150 96,131,000
18/06/2024 4,280 0.00 ■■ 0.00 4,280 4,360 4,270 19,800 84,744,000
17/06/2024 4,280 -0.04 ▼ -0.93 4,320 4,350 4,190 19,710 84,358,800
14/06/2024 4,320 -0.03 ▼ -0.69 4,350 4,400 4,320 18,180 78,537,600
13/06/2024 4,350 -0.07 ▼ -1.61 4,420 4,430 4,350 15,580 67,773,000
12/06/2024 4,420 0.01 ▲ 0.23 4,410 4,420 4,300 15,070 66,609,400
11/06/2024 4,410 0.01 ▲ 0.23 4,400 4,410 4,290 29,220 128,860,200
10/06/2024 4,400 -0.03 ▼ -0.68 4,430 4,470 4,350 28,890 127,116,000
07/06/2024 4,430 0.01 ▲ 0.23 4,420 4,470 4,410 12,820 56,792,600
06/06/2024 4,420 0.00 ■■ 0.00 4,420 4,500 4,410 16,400 72,488,000
05/06/2024 4,420 0.00 ■■ 0.00 4,420 4,480 4,420 18,900 83,538,000
04/06/2024 4,420 -0.05 ▼ -1.13 4,470 4,510 4,400 37,050 163,761,000
03/06/2024 4,470 0.01 ▲ 0.22 4,460 4,530 4,450 45,570 203,697,900
31/05/2024 4,460 0.00 ■■ 0.00 4,460 4,520 4,450 18,760 83,669,600
30/05/2024 4,460 -0.01 ▼ -0.22 4,470 4,540 4,400 30,880 137,724,800
29/05/2024 4,470 -0.03 ▼ -0.67 4,500 4,550 4,440 42,970 192,075,900
28/05/2024 4,500 0.10 ▲ 2.22 4,400 4,520 4,440 46,430 208,935,000
27/05/2024 4,400 -0.06 ▼ -1.36 4,460 4,470 4,300 20,880 91,872,000
24/05/2024 4,460 -0.08 ▼ -1.79 4,540 4,580 4,410 57,890 258,189,400
23/05/2024 4,540 -0.09 ▼ -1.98 4,630 4,630 4,500 35,640 161,805,600
22/05/2024 4,630 0.00 ■■ 0.00 4,630 4,700 4,560 25,810 119,500,300
21/05/2024 4,630 0.02 ▲ 0.43 4,610 4,640 4,540 39,010 180,616,300
20/05/2024 4,610 0.09 ▲ 1.95 4,520 4,620 4,490 56,150 258,851,500
17/05/2024 4,520 0.01 ▲ 0.22 4,510 4,550 4,480 25,390 114,762,800
16/05/2024 4,510 0.01 ▲ 0.22 4,500 4,580 4,500 20,270 91,417,700
15/05/2024 4,500 0.01 ▲ 0.22 4,490 4,540 4,480 29,920 134,640,000
14/05/2024 4,490 -0.12 ▼ -2.67 4,610 4,670 4,490 29,770 133,667,300
13/05/2024 4,610 0.05 ▲ 1.08 4,560 4,760 4,500 30,400 140,144,000
10/05/2024 4,560 0.07 ▲ 1.54 4,490 4,600 4,450 41,960,000 191,337,600,000
09/05/2024 4,490 0.09 ▲ 2.00 4,400 4,550 4,390 43,270 194,282,300
08/05/2024 4,400 0.04 ▲ 0.91 4,360 4,450 4,330 36,040 158,576,000
02/05/2024 4,300 0.08 ▲ 1.86 4,220 4,310 4,220 24,340 104,662,000
26/04/2024 4,220 0.01 ▲ 0.24 4,210 4,270 4,180 29,200 123,224,000
25/04/2024 4,210 0.01 ▲ 0.24 4,200 4,260 4,110 26,500 111,565,000
24/04/2024 4,200 0.19 ▲ 4.52 4,010 4,250 4,020 19,480 81,816,000
23/04/2024 4,010 -0.16 ▼ -3.99 4,170 4,170 4,000 34,500 138,345,000
22/04/2024 4,170 0.14 ▲ 3.36 4,030 4,180 4,060 17,920 74,726,400
19/04/2024 4,030 -0.09 ▼ -2.23 4,120 4,190 3,960 74,120 298,703,600
17/04/2024 4,120 0.01 ▲ 0.24 4,110 4,200 4,100 47,900 197,348,000
16/04/2024 4,110 -0.11 ▼ -2.68 4,220 4,220 3,940 138,690 570,015,900
15/04/2024 4,220 -0.29 ▼ -6.87 4,510 4,590 4,210 104,450 440,779,000
12/04/2024 4,510 -0.03 ▼ -0.67 4,540 4,650 4,460 93,230 420,467,300
11/04/2024 4,540 -0.06 ▼ -1.32 4,600 4,570 4,500 87,930 399,202,200
10/04/2024 4,600 -0.07 ▼ -1.52 4,670 4,770 4,600 80,010 368,046,000
09/04/2024 4,670 -0.08 ▼ -1.71 4,750 4,820 4,620 84,600 395,082,000
08/04/2024 4,750 -0.16 ▼ -3.37 4,910 4,950 4,700 114,680 544,730,000
05/04/2024 4,930 0.23 ▲ 4.67 4,700 5,020 4,460 307,600 1,516,468,000
04/04/2024 4,700 0.22 ▲ 4.68 4,480 4,730 4,490 161,970 761,259,000
03/04/2024 4,480 0.00 ■■ 0.00 4,480 4,540 4,410 67,240 301,235,200
02/04/2024 4,480 -0.03 ▼ -0.67 4,510 4,510 4,450 60,360 270,412,800
01/04/2024 4,510 0.11 ▲ 2.44 4,400 4,530 4,390 85,490 385,559,900
29/03/2024 4,400 -0.07 ▼ -1.59 4,470 4,460 4,360 33,670 148,148,000
28/03/2024 4,470 -0.02 ▼ -0.45 4,490 4,580 4,430 63,540 284,023,800
27/03/2024 4,490 0.04 ▲ 0.89 4,450 4,520 4,450 103,160 463,188,400
26/03/2024 4,450 0.13 ▲ 2.92 4,320 4,460 4,270 99,870 444,421,500
25/03/2024 4,320 -0.02 ▼ -0.46 4,340 4,400 4,320 51,420 222,134,400
22/03/2024 4,340 -0.05 ▼ -1.15 4,390 4,440 4,330 56,620 245,730,800
21/03/2024 4,390 0.07 ▲ 1.59 4,320 4,390 4,320 67,320 295,534,800
20/03/2024 4,320 -0.04 ▼ -0.93 4,360 4,360 4,310 38,180 164,937,600
19/03/2024 4,360 0.05 ▲ 1.15 4,310 4,380 4,320 54,000 235,440,000
18/03/2024 4,310 0.00 ■■ 0.00 4,310 4,440 4,290 80,200 345,662,000
15/03/2024 4,310 0.03 ▲ 0.70 4,280 4,350 4,260 31,890 137,445,900
14/03/2024 4,280 0.02 ▲ 0.47 4,260 4,320 4,250 48,680 208,350,400
13/03/2024 4,260 0.05 ▲ 1.17 4,210 4,280 4,220 41,850 178,281,000
12/03/2024 4,210 -0.03 ▼ -0.71 4,240 4,250 4,180 53,820 226,582,200
11/03/2024 4,240 -0.02 ▼ -0.47 4,260 4,280 4,230 30,460 129,150,400
08/03/2024 4,260 -0.07 ▼ -1.64 4,330 4,360 4,260 48,940 208,484,400
07/03/2024 4,330 0.20 ▲ 4.62 4,130 4,340 4,300 38,780 167,917,400
06/03/2024 4,320 0.03 ▲ 0.69 4,290 4,430 4,310 43,130 186,321,600
05/03/2024 4,290 -0.01 ▼ -0.23 4,300 4,340 4,270 29,970 128,571,300
04/03/2024 4,300 0.03 ▲ 0.70 4,270 4,380 4,270 53,810 231,383,000
01/03/2024 4,270 0.04 ▲ 0.94 4,230 4,270 4,200 39,120 167,042,400
29/02/2024 4,230 -0.05 ▼ -1.18 4,280 4,300 4,220 36,400 153,972,000
28/02/2024 4,280 0.02 ▲ 0.47 4,260 4,300 4,220 31,340 134,135,200
27/02/2024 4,260 0.06 ▲ 1.41 4,200 4,280 4,200 28,110 119,748,600
26/02/2024 4,200 -0.01 ▼ -0.24 4,210 4,260 4,190 54,670 229,614,000
23/02/2024 4,210 -0.16 ▼ -3.80 4,370 4,400 4,210 42,910 180,651,100
22/02/2024 4,370 0.02 ▲ 0.46 4,350 4,410 4,300 49,570 216,620,900
21/02/2024 4,350 0.06 ▲ 1.38 4,290 4,350 4,260 54,600 237,510,000
20/02/2024 4,290 0.03 ▲ 0.70 4,260 4,370 4,250 58,860 252,509,400
19/02/2024 4,260 0.00 ■■ 0.00 4,260 4,310 4,240 30,440 129,674,400
16/02/2024 4,260 0.03 ▲ 0.70 4,230 4,280 4,220 32,770 139,600,200
15/02/2024 4,230 0.07 ▲ 1.65 4,160 4,230 4,160 24,240 102,535,200
07/02/2024 4,160 0.03 ▲ 0.72 4,130 4,200 4,130 12,650 52,624,000
06/02/2024 4,130 0.00 ■■ 0.00 4,130 4,180 4,120 25,510 105,356,300
05/02/2024 4,130 -0.08 ▼ -1.94 4,210 4,220 4,100 27,820 114,896,600
02/02/2024 4,210 0.01 ▲ 0.24 4,200 4,250 4,150 33,490 140,992,900
01/02/2024 4,200 0.10 ▲ 2.38 4,100 4,220 4,100 35,690 149,898,000
31/01/2024 4,100 -0.14 ▼ -3.41 4,240 4,310 4,090 64,850 265,885,000
30/01/2024 4,240 -0.05 ▼ -1.18 4,290 4,320 4,200 60,980 258,555,200
29/01/2024 4,290 -0.09 ▼ -2.10 4,380 4,400 4,290 35,210 151,050,900
19/01/2024 4,500 0.04 ▲ 0.89 4,460 4,550 4,410 46,800 210,600,000
18/01/2024 4,460 0.10 ▲ 2.24 4,360 4,570 4,400 118,050 526,503,000
17/01/2024 4,360 -0.09 ▼ -2.06 4,450 4,450 4,360 35,500 154,780,000
16/01/2024 4,450 0.14 ▲ 3.15 4,310 4,450 4,290 45,650 203,142,500
15/01/2024 4,310 0.00 ■■ 0.00 4,310 4,380 4,250 48,270 208,043,700
12/01/2024 4,310 -0.06 ▼ -1.39 4,370 4,380 4,260 95,180 410,225,800
11/01/2024 4,370 0.05 ▲ 1.14 4,320 4,480 4,330 123,760 540,831,200
10/01/2024 4,320 -0.07 ▼ -1.62 4,390 4,450 4,300 67,180 290,217,600
09/01/2024 4,390 -0.01 ▼ -0.23 4,400 4,500 4,370 58,460 256,639,400
08/01/2024 4,400 0.01 ▲ 0.23 4,390 4,540 4,370 97,470 428,868,000
05/01/2024 4,390 -0.05 ▼ -1.14 4,440 4,540 4,260 115,020 504,937,800
04/01/2024 4,440 -0.08 ▼ -1.80 4,520 4,700 4,440 197,420 876,544,800
03/01/2024 4,520 0.28 ▲ 6.19 4,240 4,530 4,220 238,970 1,080,144,400
02/01/2024 4,240 0.08 ▲ 1.89 4,160 4,330 4,190 67,870 287,768,800
29/12/2023 4,160 0.01 ▲ 0.24 4,150 4,220 4,150 40,110 166,857,600
28/12/2023 4,150 -0.01 ▼ -0.24 4,160 4,240 4,150 44,770 185,795,500
27/12/2023 4,160 -0.04 ▼ -0.96 4,200 4,240 4,150 25,540 106,246,400
26/12/2023 4,200 0.04 ▲ 0.95 4,160 4,250 4,130 62,230 261,366,000
25/12/2023 4,160 0.02 ▲ 0.48 4,140 4,200 4,120 55,110 229,257,600
22/12/2023 4,140 -0.06 ▼ -1.45 4,200 4,250 4,140 61,370 254,071,800
21/12/2023 4,200 -0.04 ▼ -0.95 4,240 4,290 4,150 65,750 276,150,000
20/12/2023 4,240 -0.12 ▼ -2.83 4,360 4,400 4,230 65,200 276,448,000
19/12/2023 4,360 -0.04 ▼ -0.92 4,400 4,550 4,220 149,880 653,476,800
18/12/2023 4,400 0.28 ▲ 6.36 4,120 4,400 4,100 182,490 802,956,000
15/12/2023 4,120 -0.05 ▼ -1.21 4,170 4,230 4,060 66,460 273,815,200
14/12/2023 4,170 -0.19 ▼ -4.56 4,360 4,360 4,150 80,080 333,933,600
13/12/2023 4,250 -0.11 ▼ -2.59 4,360 0 0 70,770 300,772,500
12/12/2023 4,360 0.28 ▲ 6.42 4,080 4,360 4,100 331,030 1,443,290,800
11/12/2023 4,080 -0.05 ▼ -1.23 4,130 4,140 4,060 23,650 96,492,000
08/12/2023 4,130 0.00 ■■ 0.00 4,130 4,180 4,000 82,340 340,064,200
07/12/2023 4,130 -0.11 ▼ -2.66 4,240 4,290 4,080 125,670 519,017,100
06/12/2023 4,240 0.02 ▲ 0.47 4,220 4,330 4,110 95,220 403,732,800
05/12/2023 4,220 0.17 ▲ 4.03 4,050 4,330 4,150 160,030 675,326,600
04/12/2023 4,050 0.26 ▲ 6.42 3,790 4,050 3,830 105,430 426,991,500
02/12/2023 3,790 -0.01 ▼ -0.26 3,800 3,940 3,830 30,280 114,761,200
01/12/2023 3,790 -0.01 ▼ -0.26 3,800 3,940 3,830 30,280 114,761,200
30/11/2023 3,830 0.03 ▲ 0.78 3,800 3,940 3,830 36,480 139,718,400
29/11/2023 3,800 -0.01 ▼ -0.26 3,810 3,840 3,760 17,550 66,690,000
28/11/2023 3,810 0.00 ■■ 0.00 3,810 3,840 3,700 19,470 74,180,700
27/11/2023 3,810 -0.07 ▼ -1.84 3,880 3,900 3,810 18,370 69,989,700
24/11/2023 3,880 0.03 ▲ 0.77 3,850 3,880 3,740 49,930 193,728,400
23/11/2023 3,850 -0.07 ▼ -1.82 3,920 4,000 3,850 82,830 318,895,500
22/11/2023 3,920 0.01 ▲ 0.26 3,910 3,990 3,870 28,840 113,052,800
21/11/2023 3,910 -0.03 ▼ -0.77 3,940 3,990 3,870 34,720 135,755,200
20/11/2023 3,940 0.03 ▲ 0.76 3,910 3,970 3,820 24,000 94,560,000
17/11/2023 3,910 0.06 ▲ 1.53 3,850 4,050 3,850 124,180 485,543,800
16/11/2023 3,850 0.02 ▲ 0.52 3,830 3,850 3,820 22,790 87,741,500
15/11/2023 3,830 0.02 ▲ 0.52 3,810 3,930 3,810 39,830 152,548,900
14/11/2023 3,810 0.02 ▲ 0.52 3,790 3,920 3,780 23,750 90,487,500
13/11/2023 3,790 0.00 ■■ 0.00 3,790 3,890 3,750 28,820 109,227,800
10/11/2023 3,790 -0.09 ▼ -2.37 3,880 3,890 3,750 63,680 241,347,200
09/11/2023 3,880 0.08 ▲ 2.06 3,800 4,030 3,840 87,040 337,715,200
08/11/2023 3,800 0.08 ▲ 2.11 3,720 3,910 3,700 48,070 182,666,000
07/11/2023 3,720 0.00 ■■ 0.00 3,720 3,720 3,650 36,280 134,961,600
06/11/2023 3,720 0.02 ▲ 0.54 3,700 3,780 3,660 41,850 155,682,000
03/11/2023 3,700 0.00 ■■ 0.00 3,700 3,740 3,650 26,260 97,162,000
02/11/2023 3,700 0.24 ▲ 6.49 3,460 3,700 3,460 63,970 236,689,000
01/11/2023 3,460 0.07 ▲ 2.02 3,390 3,460 3,310 29,400 101,724,000
31/10/2023 3,390 -0.06 ▼ -1.77 3,450 3,540 3,390 24,440 82,851,600
30/10/2023 3,450 -0.08 ▼ -2.32 3,530 3,600 3,450 21,030 72,553,500
27/10/2023 3,530 0.07 ▲ 1.98 3,460 3,600 3,400 42,260 149,177,800
26/10/2023 3,460 -0.26 ▼ -7.51 3,720 3,690 3,460 68,530 237,113,800
25/10/2023 3,720 0.07 ▲ 1.88 3,650 3,800 3,650 23,960 89,131,200
24/10/2023 3,650 0.01 ▲ 0.27 3,640 3,740 3,600 23,540 85,921,000
23/10/2023 3,640 0.01 ▲ 0.27 3,630 3,670 3,590 21,490 78,223,600
20/10/2023 3,630 0.23 ▲ 6.34 3,400 3,630 3,410 24,430 88,680,900
19/10/2023 3,400 -0.10 ▼ -2.94 3,500 3,560 3,310 31,130 105,842,000
18/10/2023 3,500 -0.26 ▼ -7.43 3,760 3,800 3,500 70,320 246,120,000
17/10/2023 3,760 -0.06 ▼ -1.60 3,820 3,900 3,760 13,680 51,436,800
16/10/2023 3,820 -0.08 ▼ -2.09 3,900 3,920 3,810 18,280 69,829,600
13/10/2023 3,900 0.01 ▲ 0.26 3,890 3,900 3,790 30,700 119,730,000
12/10/2023 3,890 0.00 ■■ 0.00 3,890 4,000 3,890 42,320 164,624,800
11/10/2023 3,890 0.00 ■■ 0.00 3,890 3,990 3,810 41,940 163,146,600
10/10/2023 3,890 0.22 ▲ 5.66 3,670 3,900 3,710 56,820 221,029,800
09/10/2023 3,670 0.03 ▲ 0.82 3,640 3,720 3,640 16,220 59,527,400
06/10/2023 3,640 0.08 ▲ 2.20 3,560 3,690 3,570 23,550 85,722,000
05/10/2023 3,560 0.01 ▲ 0.28 3,550 3,730 3,550 45,630 162,442,800
04/10/2023 3,550 -0.01 ▼ -0.28 3,560 3,590 3,370 39,170 139,053,500
03/10/2023 3,560 -0.26 ▼ -7.30 3,820 3,800 3,560 44,380 157,992,800
02/10/2023 3,820 0.02 ▲ 0.52 3,800 3,880 3,790 17,840 68,148,800
29/09/2023 3,800 0.05 ▲ 1.32 3,750 3,900 3,750 24,860 94,468,000
28/09/2023 3,750 -0.07 ▼ -1.87 3,820 3,900 3,750 39,020 146,325,000
27/09/2023 3,820 -0.07 ▼ -1.83 3,890 3,850 3,690 50,640 193,444,800
26/09/2023 3,890 -0.01 ▼ -0.26 3,900 3,920 3,700 46,500 180,885,000
22/09/2023 4,190 -0.17 ▼ -4.06 4,360 4,330 4,110 63,610 266,525,900
21/09/2023 4,360 -0.11 ▼ -2.52 4,470 4,470 4,250 36,850 160,666,000
20/09/2023 4,470 0.13 ▲ 2.91 4,340 4,500 4,320 56,910 254,387,700
19/09/2023 4,340 -0.06 ▼ -1.38 4,400 4,470 4,250 41,360 179,502,400
18/09/2023 4,400 -0.12 ▼ -2.73 4,520 4,560 4,390 46,390 204,116,000
15/09/2023 4,620 0.01 ▲ 0.22 4,610 4,650 4,590 4,360 20,143,200
14/09/2023 4,610 -0.14 ▼ -3.04 4,750 4,770 4,570 42,870 197,630,700
13/09/2023 4,750 -0.04 ▼ -0.84 4,790 4,890 4,700 66,330 315,067,500
12/09/2023 4,790 0.18 ▲ 3.76 4,610 4,790 4,580 45,610 218,471,900
11/09/2023 4,610 -0.26 ▼ -5.64 4,870 4,920 4,610 60,960 281,025,600
08/09/2023 4,870 -0.02 ▼ -0.41 4,890 4,960 4,860 41,560 202,397,200
07/09/2023 4,890 0.15 ▲ 3.07 4,740 4,920 4,750 96,860 473,645,400
06/09/2023 4,740 -0.01 ▼ -0.21 4,750 4,790 4,690 50,140 237,663,600
05/09/2023 4,750 0.12 ▲ 2.53 4,630 4,800 4,670 61,550 292,362,500
31/08/2023 4,630 0.03 ▲ 0.65 4,600 4,640 4,400 61,010 282,476,300
30/08/2023 4,600 -0.04 ▼ -0.87 4,640 4,700 4,550 36,130 166,198,000
29/08/2023 4,640 0.05 ▲ 1.08 4,590 4,770 4,600 42,990 199,473,600
28/08/2023 4,590 0.02 ▲ 0.44 4,570 4,690 4,550 40,740 186,996,600
25/08/2023 4,570 -0.05 ▼ -1.09 4,620 4,630 4,530 55,310 252,766,700
24/08/2023 4,620 0.15 ▲ 3.25 4,470 4,620 4,470 37,840 174,820,800
23/08/2023 4,470 -0.05 ▼ -1.12 4,520 4,610 4,470 27,490 122,880,300
22/08/2023 4,520 0.02 ▲ 0.44 4,500 4,620 4,300 56,940 257,368,800
21/08/2023 4,500 -0.26 ▼ -5.78 4,760 4,750 4,480 121,670 547,515,000
18/08/2023 4,760 -0.35 ▼ -7.35 5,110 5,080 4,760 156,490 744,892,400
17/08/2023 5,110 -0.19 ▼ -3.72 5,300 5,390 5,110 99,880 510,386,800
16/08/2023 5,300 -0.02 ▼ -0.38 5,320 5,330 5,220 110,330 584,749,000
15/08/2023 5,320 0.15 ▲ 2.82 5,170 5,520 5,190 256,940 1,366,920,800
14/08/2023 5,170 0.17 ▲ 3.29 5,000 5,200 5,030 107,110 553,758,700
11/08/2023 5,000 -0.12 ▼ -2.40 5,120 5,160 4,950 115,150 575,750,000
10/08/2023 5,120 -0.07 ▼ -1.37 5,190 5,300 5,050 138,250 707,840,000
09/08/2023 5,190 0.04 ▲ 0.77 5,150 5,270 5,060 202,760 1,052,324,400
08/08/2023 5,150 -0.05 ▼ -0.97 5,200 5,350 5,120 237,190 1,221,528,500
07/08/2023 5,200 0.19 ▲ 3.65 5,010 5,200 5,030 244,700 1,272,440,000
04/08/2023 5,010 0.21 ▲ 4.19 4,800 5,030 4,810 165,790 830,607,900
03/08/2023 4,800 -0.09 ▼ -1.88 4,890 4,930 4,790 102,160 490,368,000
02/08/2023 4,890 0.08 ▲ 1.64 4,810 4,890 4,750 91,750 448,657,500
01/08/2023 4,810 -0.24 ▼ -4.99 5,050 5,080 4,810 193,850 932,418,500
31/07/2023 5,050 0.04 ▲ 0.79 5,010 5,160 4,990 149,930 757,146,500
28/07/2023 5,010 0.06 ▲ 1.20 4,950 5,090 4,950 299,600 1,500,996,000
27/07/2023 4,950 0.11 ▲ 2.22 4,840 4,960 4,840 149,370 739,381,500
26/07/2023 4,840 -0.04 ▼ -0.83 4,880 4,910 4,830 94,500 457,380,000
25/07/2023 4,880 -0.17 ▼ -3.48 5,050 5,060 4,850 137,600 671,488,000
24/07/2023 5,050 0.11 ▲ 2.18 4,940 5,100 4,830 207,760 1,049,188,000
21/07/2023 4,940 0.08 ▲ 1.62 4,860 5,200 4,900 168,400 831,896,000
20/07/2023 4,860 0.31 ▲ 6.38 4,550 4,860 4,800 454,490 2,208,821,400
19/07/2023 4,550 -0.19 ▼ -4.18 4,740 4,750 4,470 67,350 306,442,500
18/07/2023 4,740 -0.04 ▼ -0.84 4,780 4,860 4,640 76,550 362,847,000
17/07/2023 4,780 0.31 ▲ 6.49 4,470 4,780 4,480 169,990 812,552,200
14/07/2023 4,470 0.10 ▲ 2.24 4,370 4,500 4,400 57,420 256,667,400
13/07/2023 4,370 0.00 ■■ 0.00 4,370 4,400 4,360 20,220 88,361,400
12/07/2023 4,370 -0.02 ▼ -0.46 4,390 4,400 4,350 13,110 57,290,700
11/07/2023 4,390 0.00 ■■ 0.00 4,390 4,430 4,380 21,560 94,648,400
10/07/2023 4,390 0.04 ▲ 0.91 4,350 4,410 4,320 20,880 91,663,200
07/07/2023 4,350 -0.03 ▼ -0.69 4,380 4,400 4,290 15,500 67,425,000
06/07/2023 4,380 -0.03 ▼ -0.68 4,410 4,410 4,310 18,800 82,344,000
05/07/2023 4,410 -0.09 ▼ -2.04 4,500 4,500 4,400 21,750 95,917,500
04/07/2023 4,500 0.17 ▲ 3.78 4,330 4,500 4,300 25,330 113,985,000
03/07/2023 4,330 0.00 ■■ 0.00 4,330 4,400 4,320 9,990 43,256,700
30/06/2023 4,330 -0.02 ▼ -0.46 4,350 4,350 4,300 18,440 79,845,200
29/06/2023 4,350 -0.07 ▼ -1.61 4,420 4,440 4,300 29,370 127,759,500
28/06/2023 4,420 0.08 ▲ 1.81 4,340 4,430 4,340 33,880 149,749,600
27/06/2023 4,340 0.03 ▲ 0.69 4,310 4,440 4,290 26,880 116,659,200
26/06/2023 4,310 -0.12 ▼ -2.78 4,430 4,490 4,290 36,820 158,694,200
23/06/2023 4,430 -0.11 ▼ -2.48 4,540 4,590 4,400 65,780 291,405,400
22/06/2023 4,540 0.00 ■■ 0.00 4,540 4,610 4,530 29,640 134,565,600
21/06/2023 4,540 0.04 ▲ 0.88 4,500 4,580 4,450 24,900 113,046,000
20/06/2023 4,500 0.07 ▲ 1.56 4,430 4,580 4,330 13,120 59,040,000
19/06/2023 4,430 -0.18 ▼ -4.06 4,610 4,700 4,400 32,740 145,038,200
16/06/2023 4,660 0.02 ▲ 0.43 4,640 4,730 4,590 35,560 165,709,600
15/06/2023 4,640 -0.03 ▼ -0.65 4,670 4,770 4,610 28,510 132,286,400
14/06/2023 4,670 -0.12 ▼ -2.57 4,790 4,850 4,670 34,110 159,293,700
13/06/2023 4,790 0.13 ▲ 2.71 4,660 4,980 4,700 101,770 487,478,300
12/06/2023 4,660 0.05 ▲ 1.07 4,610 4,720 4,600 27,890 129,967,400
09/06/2023 4,610 -0.10 ▼ -2.17 4,710 4,760 4,590 45,220 208,464,200
08/06/2023 4,710 -0.04 ▼ -0.85 4,750 4,870 4,710 91,640 431,624,400
07/06/2023 4,750 0.04 ▲ 0.84 4,710 4,800 4,680 53,230 252,842,500
06/06/2023 4,710 0.09 ▲ 1.91 4,620 4,760 4,590 48,290 227,445,900
05/06/2023 4,620 -0.09 ▼ -1.95 4,710 4,780 4,610 55,260 255,301,200
02/06/2023 4,710 -0.17 ▼ -3.61 4,880 4,990 4,700 44,960 211,761,600
01/06/2023 4,880 0.20 ▲ 4.10 4,680 4,990 4,690 101,130 493,514,400
31/05/2023 4,680 -0.07 ▼ -1.50 4,750 4,820 4,670 125,740 588,463,200
30/05/2023 4,750 -0.15 ▼ -3.16 4,900 4,920 4,650 82,020 389,595,000
29/05/2023 4,900 0.30 ▲ 6.12 4,600 4,920 4,720 121,230 594,027,000
26/05/2023 4,600 0.23 ▲ 5.00 4,370 4,600 4,370 72,220 332,212,000
25/05/2023 4,370 -0.08 ▼ -1.83 4,450 4,450 4,320 17,190 75,120,300
24/05/2023 4,450 0.05 ▲ 1.12 4,400 4,600 4,400 35,810 159,354,500
23/05/2023 4,400 0.03 ▲ 0.68 4,370 4,420 4,350 24,100 106,040,000
22/05/2023 4,370 0.07 ▲ 1.60 4,300 4,480 4,300 19,620 85,739,400
19/05/2023 4,300 -0.13 ▼ -3.02 4,430 4,430 4,210 37,160 159,788,000
18/05/2023 4,430 -0.07 ▼ -1.58 4,500 4,500 4,390 32,200 142,646,000
17/05/2023 4,500 0.08 ▲ 1.78 4,420 4,540 4,400 44,250 199,125,000
16/05/2023 4,420 -0.10 ▼ -2.26 4,520 4,590 4,400 55,580 245,663,600
15/05/2023 4,520 -0.10 ▼ -2.21 4,620 4,690 4,500 99,490 449,694,800
12/05/2023 4,620 0.08 ▲ 1.73 4,540 4,650 4,410 166,320 768,398,400
11/05/2023 4,540 0.29 ▲ 6.39 4,250 4,540 4,540 54,010 245,205,400
10/05/2023 4,250 0.27 ▲ 6.35 3,980 4,250 3,920 110,850 471,112,500
09/05/2023 3,980 -0.01 ▼ -0.25 3,990 4,020 3,920 29,830 118,723,400
08/05/2023 3,990 0.15 ▲ 3.76 3,840 4,020 3,860 56,910 227,070,900
05/05/2023 3,840 0.01 ▲ 0.26 3,830 3,850 3,810 19,210 73,766,400
04/05/2023 3,830 -0.03 ▼ -0.78 3,860 3,870 3,820 7,950 30,448,500
28/04/2023 3,860 0.08 ▲ 2.07 3,780 3,880 3,760 12,900 49,794,000
27/04/2023 3,780 -0.04 ▼ -1.06 3,820 3,880 3,750 16,190 61,198,200
26/04/2023 3,820 -0.05 ▼ -1.31 3,870 3,980 3,810 4,130 15,776,600
25/04/2023 3,870 -0.02 ▼ -0.52 3,890 3,900 3,830 22,800 88,236,000
24/04/2023 3,890 0.00 ■■ 0.00 3,890 3,940 3,810 5,950 23,145,500
21/04/2023 3,890 0.06 ▲ 1.54 3,830 3,980 3,860 10,880 42,323,200
20/04/2023 3,830 0.03 ▲ 0.78 3,800 3,900 3,730 8,340 31,942,200
19/04/2023 3,800 0.00 ■■ 0.00 3,800 3,810 3,770 5,590 21,242,000
18/04/2023 3,800 0.00 ■■ 0.00 3,800 3,850 3,790 4,640 17,632,000
17/04/2023 3,800 -0.02 ▼ -0.53 3,820 3,860 3,800 6,190 23,522,000
14/04/2023 3,820 -0.08 ▼ -2.09 3,900 3,900 3,820 3,420 13,064,400
13/04/2023 3,900 0.03 ▲ 0.77 3,870 3,990 3,850 13,250 51,675,000
12/04/2023 3,870 0.02 ▲ 0.52 3,850 3,880 3,800 14,950 57,856,500
11/04/2023 3,850 -0.05 ▼ -1.30 3,900 3,990 3,830 21,250 81,812,500
10/04/2023 3,900 -0.08 ▼ -2.05 3,980 4,100 3,900 11,280 43,992,000
07/04/2023 3,980 -0.08 ▼ -2.01 4,060 4,140 3,920 14,810 58,943,800
06/04/2023 4,060 0.07 ▲ 1.72 3,990 4,230 4,000 39,000 158,340,000
05/04/2023 3,990 0.13 ▲ 3.26 3,860 3,990 3,860 19,110 76,248,900
04/04/2023 3,860 0.00 ■■ 0.00 3,860 3,950 3,800 14,640 56,510,400
03/04/2023 3,860 0.01 ▲ 0.26 3,850 3,900 3,730 7,200 27,792,000
31/03/2023 3,850 -0.02 ▼ -0.52 3,870 3,870 3,760 10,510 40,463,500
30/03/2023 3,870 0.00 ■■ 0.00 3,870 3,920 3,830 3,790 14,667,300
29/03/2023 3,870 -0.01 ▼ -0.26 3,880 3,880 3,820 1,380 5,340,600
28/03/2023 3,880 -0.02 ▼ -0.52 3,900 3,910 3,830 5,390 20,913,200
24/03/2023 3,890 0.54 ▲ 13.88 3,350 3,920 3,840 2,840 11,047,600
22/03/2023 3,910 0.01 ▲ 0.26 3,900 3,930 3,890 13,540 52,941,400
21/03/2023 3,900 0.02 ▲ 0.51 3,880 3,900 3,810 12,910 50,349,000
20/03/2023 3,880 0.00 ■■ 0.00 3,880 3,920 3,720 18,320 71,081,600
17/03/2023 3,880 0.01 ▲ 0.26 3,870 3,930 3,810 14,250 55,290,000
16/03/2023 3,870 -0.08 ▼ -2.07 3,950 3,950 3,870 1,090 4,218,300
15/03/2023 3,950 0.17 ▲ 4.30 3,780 3,960 3,800 20,000 79,000,000
14/03/2023 3,780 -0.06 ▼ -1.59 3,840 3,900 3,780 9,920 37,497,600
13/03/2023 3,840 0.00 ■■ 0.00 3,840 3,900 3,800 11,440 43,929,600
10/03/2023 3,840 -0.06 ▼ -1.56 3,900 3,850 3,820 5,200 19,968,000
09/03/2023 3,900 0.00 ■■ 0.00 3,900 3,930 3,820 9,960 38,844,000
08/03/2023 3,900 0.01 ▲ 0.26 3,890 3,920 3,840 7,600 29,640,000
07/03/2023 3,890 0.02 ▲ 0.51 3,870 3,910 3,810 7,640 29,719,600
06/03/2023 3,870 0.13 ▲ 3.36 3,740 3,880 3,750 16,050 62,113,500
03/03/2023 3,740 -0.03 ▼ -0.80 3,770 3,800 3,680 3,560 13,314,400
02/03/2023 3,770 0.00 ■■ 0.00 3,770 3,840 3,650 8,700 32,799,000
01/03/2023 3,770 0.07 ▲ 1.86 3,700 3,770 3,600 12,870 48,519,900
28/02/2023 3,700 0.00 ■■ 0.00 3,700 3,770 3,630 8,530 31,561,000
27/02/2023 3,700 -0.13 ▼ -3.51 3,830 3,800 3,700 10,790 39,923,000
24/02/2023 3,830 -0.06 ▼ -1.57 3,890 3,900 3,700 24,100 92,303,000
23/02/2023 3,890 0.00 ■■ 0.00 3,890 3,930 3,750 22,940 89,236,600
22/02/2023 3,890 -0.08 ▼ -2.06 3,970 3,950 3,890 12,160 47,302,400
21/02/2023 3,970 -0.01 ▼ -0.25 3,980 4,050 3,950 20,800 82,576,000
20/02/2023 3,980 0.21 ▲ 5.28 3,770 3,980 3,830 33,710 134,165,800
17/02/2023 3,770 -0.05 ▼ -1.33 3,820 3,850 3,770 14,140 53,307,800
16/02/2023 3,820 0.00 ■■ 0.00 3,820 3,850 3,700 6,650 25,403,000
15/02/2023 3,820 0.12 ▲ 3.14 3,700 3,870 3,700 8,670 33,119,400
14/02/2023 3,700 0.01 ▲ 0.27 3,690 3,860 3,700 770 2,849,000
13/02/2023 3,690 -0.09 ▼ -2.44 3,780 3,800 3,600 18,670 68,892,300
10/02/2023 3,780 -0.06 ▼ -1.59 3,840 3,900 3,760 4,390 16,594,200
09/02/2023 3,840 -0.06 ▼ -1.56 3,900 3,890 3,800 3,160 12,134,400
08/02/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,860 8,660 33,774,000
07/02/2023 3,900 -0.07 ▼ -1.79 3,970 3,970 3,900 15,100 58,890,000
06/02/2023 3,970 0.00 ■■ 0.00 3,970 3,980 3,900 17,140 68,045,800
03/02/2023 3,970 -0.01 ▼ -0.25 3,980 3,980 3,930 8,830 35,055,100
02/02/2023 3,980 -0.02 ▼ -0.50 4,000 3,990 3,800 21,550 85,769,000
01/02/2023 4,000 -0.17 ▼ -4.25 4,170 4,200 4,000 20,940 83,760,000
31/01/2023 4,170 0.01 ▲ 0.24 4,160 4,180 3,960 15,610 65,093,700
30/01/2023 4,160 0.16 ▲ 3.85 4,000 4,160 3,880 35,830 149,052,800
27/01/2023 4,000 0.00 ■■ 0.00 4,000 4,050 3,740 8,020 32,080,000
19/01/2023 4,000 0.01 ▲ 0.25 3,990 4,000 3,970 6,970 27,880,000
18/01/2023 3,990 0.12 ▲ 3.01 3,870 4,000 3,880 17,460 69,665,400
17/01/2023 3,870 0.05 ▲ 1.29 3,820 3,880 3,720 15,920 61,610,400
16/01/2023 3,820 0.02 ▲ 0.52 3,800 3,850 3,800 11,600 44,312,000
13/01/2023 3,800 -0.02 ▼ -0.53 3,820 3,860 3,700 14,980 56,924,000
12/01/2023 3,820 -0.02 ▼ -0.52 3,840 3,890 3,800 7,550 28,841,000
11/01/2023 3,840 -0.02 ▼ -0.52 3,860 3,900 3,820 7,120 27,340,800
10/01/2023 3,860 0.11 ▲ 2.85 3,750 3,890 3,730 17,830 68,823,800
09/01/2023 3,750 0.00 ■■ 0.00 3,750 3,790 3,730 12,730 47,737,500
06/01/2023 3,750 -0.05 ▼ -1.33 3,800 3,810 3,750 16,150 60,562,500
05/01/2023 3,800 0.06 ▲ 1.58 3,740 3,800 3,700 23,640 89,832,000
04/01/2023 3,740 0.08 ▲ 2.14 3,660 3,750 3,660 21,580 80,709,200
03/01/2023 3,660 0.16 ▲ 4.37 3,500 3,660 3,500 17,100 62,586,000
30/12/2022 3,500 0.05 ▲ 1.43 3,450 3,520 3,360 13,160 46,060,000
29/12/2022 3,450 0.01 ▲ 0.29 3,440 3,550 3,250 11,950 41,227,500
28/12/2022 3,440 0.09 ▲ 2.62 3,350 3,460 3,280 6,360 21,878,400
27/12/2022 3,350 0.09 ▲ 2.69 3,260 3,350 3,150 9,380 31,423,000
26/12/2022 3,260 -0.24 ▼ -7.36 3,500 3,510 3,260 23,790 77,555,400
23/12/2022 3,500 0.00 ■■ 0.00 3,500 3,540 3,420 2,900 10,150,000
22/12/2022 3,500 -0.01 ▼ -0.29 3,510 3,600 3,410 10,280 35,980,000
21/12/2022 3,510 -0.10 ▼ -2.85 3,610 3,720 3,390 26,120 91,681,200
20/12/2022 3,610 -0.27 ▼ -7.48 3,880 3,890 3,610 34,790 125,591,900
19/12/2022 3,880 0.01 ▲ 0.26 3,870 3,920 3,800 16,290 63,205,200
15/12/2022 3,930 -0.05 ▼ -1.27 3,980 4,000 3,930 9,560 37,570,800
14/12/2022 3,980 0.08 ▲ 2.01 3,900 4,050 3,930 26,800 106,664,000
13/12/2022 3,900 0.00 ■■ 0.00 3,900 3,960 3,710 13,230 51,597,000
12/12/2022 3,900 0.01 ▲ 0.26 3,890 3,980 3,840 27,750 108,225,000
10/12/2022 3,890 0.00 ■■ 0.00 3,890 3,960 3,760 30,940 120,356,600
09/12/2022 3,890 0.00 ■■ 0.00 3,890 3,960 3,760 30,940 120,356,600
08/12/2022 3,890 0.21 ▲ 5.40 3,680 3,930 3,770 31,250 121,562,500
07/12/2022 3,680 -0.18 ▼ -4.89 3,860 3,850 3,650 39,460 145,212,800
06/12/2022 3,860 -0.28 ▼ -7.25 4,140 4,140 3,860 84,590 326,517,400
05/12/2022 4,140 0.02 ▲ 0.48 4,120 4,250 4,120 35,730 147,922,200
04/12/2022 4,120 -0.01 ▼ -0.24 4,130 4,170 3,950 55,490 228,618,800
02/12/2022 4,120 -0.01 ▼ -0.24 4,130 4,170 3,950 55,490 228,618,800
01/12/2022 4,130 0.03 ▲ 0.73 4,100 4,300 4,000 62,690 258,909,700
30/11/2022 4,100 0.10 ▲ 2.44 4,000 4,200 3,800 38,530 157,973,000
29/11/2022 4,000 0.23 ▲ 5.75 3,770 4,030 3,770 62,500 250,000,000
28/11/2022 3,770 0.24 ▲ 6.37 3,530 3,770 3,700 41,260 155,550,200
27/11/2022 3,530 0.23 ▲ 6.52 3,300 3,530 3,350 31,830 112,359,900
25/11/2022 3,530 0.23 ▲ 6.52 3,300 3,530 3,350 31,830 112,359,900
24/11/2022 3,300 0.00 ■■ 0.00 3,300 3,430 3,190 28,220 93,126,000
23/11/2022 3,300 -0.15 ▼ -4.55 3,450 3,490 3,300 28,340 93,522,000
22/11/2022 3,450 0.18 ▲ 5.22 3,270 3,490 3,270 52,540 181,263,000
21/11/2022 3,270 0.17 ▲ 5.20 3,100 3,300 3,120 30,800 100,716,000
20/11/2022 3,100 0.12 ▲ 3.87 2,980 3,140 2,950 29,180 90,458,000
18/11/2022 3,100 0.12 ▲ 3.87 2,980 3,140 2,950 29,180 90,458,000
17/11/2022 2,980 0.19 ▲ 6.38 2,790 2,980 2,800 17,940 53,461,200
16/11/2022 2,790 0.18 ▲ 6.45 2,610 2,790 2,430 25,770 71,898,300
15/11/2022 2,610 -0.19 ▼ -7.28 2,800 2,800 2,610 39,000 101,790,000
14/11/2022 2,800 -0.17 ▼ -6.07 2,970 2,880 2,770 26,870 75,236,000
13/11/2022 2,970 -0.03 ▼ -1.01 3,000 3,130 2,960 18,160 53,935,200
11/11/2022 2,970 -0.03 ▼ -1.01 3,000 3,130 2,960 18,160 53,935,200
10/11/2022 3,000 -0.18 ▼ -6.00 3,180 3,190 2,960 40,910 122,730,000
09/11/2022 3,180 0.00 ■■ 0.00 3,180 3,350 3,180 13,080 41,594,400
08/11/2022 3,180 0.00 ■■ 0.00 3,180 3,250 3,020 29,050 92,379,000
07/11/2022 3,180 -0.21 ▼ -6.60 3,390 3,500 3,170 20,500 65,190,000
06/11/2022 3,390 -0.20 ▼ -5.90 3,590 3,590 3,350 14,090 47,765,100
04/11/2022 3,390 -0.20 ▼ -5.90 3,590 3,590 3,350 14,090 47,765,100
03/11/2022 3,590 0.02 ▲ 0.56 3,570 3,600 3,520 12,990 46,634,100
02/11/2022 3,570 0.00 ■■ 0.00 3,570 3,600 3,550 26,170 93,426,900
01/11/2022 3,570 0.11 ▲ 3.08 3,460 3,580 3,490 20,230 72,221,100
31/10/2022 3,460 -0.03 ▼ -0.87 3,490 3,600 3,400 21,190 73,317,400
28/10/2022 3,490 0.01 ▲ 0.29 3,480 3,580 3,480 25,490 88,960,100
27/10/2022 3,480 0.22 ▲ 6.32 3,260 3,480 3,280 23,640 82,267,200
26/10/2022 3,260 -0.09 ▼ -2.76 3,350 3,400 3,200 9,050 29,503,000
25/10/2022 3,350 0.00 ■■ 0.00 3,350 3,390 3,120 45,370 151,989,500
24/10/2022 3,350 -0.25 ▼ -7.46 3,600 3,650 3,350 41,350 138,522,500
21/10/2022 3,600 -0.21 ▼ -5.83 3,810 3,810 3,550 45,190 162,684,000
20/10/2022 3,810 -0.06 ▼ -1.57 3,870 3,970 3,790 17,460 66,522,600
19/10/2022 3,870 -0.03 ▼ -0.78 3,900 3,930 3,800 18,140 70,201,800
18/10/2022 3,900 0.12 ▲ 3.08 3,780 3,950 3,810 27,330 106,587,000
17/10/2022 3,780 -0.11 ▼ -2.91 3,890 3,900 3,770 15,830 59,837,400
16/10/2022 3,890 0.17 ▲ 4.37 3,720 3,890 3,730 28,020 108,997,800
14/10/2022 3,890 0.17 ▲ 4.37 3,720 3,890 3,730 28,020 108,997,800
13/10/2022 3,720 0.04 ▲ 1.08 3,680 3,770 3,680 14,430 53,679,600
12/10/2022 3,680 0.07 ▲ 1.90 3,610 3,800 3,600 23,780 87,510,400
11/10/2022 3,610 -0.27 ▼ -7.48 3,880 3,890 3,610 36,490 131,728,900
07/10/2022 3,860 -0.29 ▼ -7.51 4,150 4,200 3,860 55,550 214,423,000
06/10/2022 4,150 -0.15 ▼ -3.61 4,300 4,300 4,100 15,170 62,955,500
05/10/2022 4,300 0.13 ▲ 3.02 4,170 4,360 4,200 18,870 81,141,000
04/10/2022 4,170 -0.02 ▼ -0.48 4,190 4,390 4,150 18,300 76,311,000
03/10/2022 4,190 -0.31 ▼ -7.40 4,500 4,500 4,190 39,810 166,803,900
02/10/2022 4,500 -0.20 ▼ -4.44 4,700 4,700 4,380 80,660 362,970,000
30/09/2022 4,500 -0.20 ▼ -4.44 4,700 4,700 4,380 80,660 362,970,000
29/09/2022 4,700 -0.13 ▼ -2.77 4,830 4,890 4,680 31,610 148,567,000
28/09/2022 4,830 -0.01 ▼ -0.21 4,840 4,990 4,740 14,970 72,305,100
27/09/2022 4,840 0.08 ▲ 1.65 4,760 5,000 4,750 22,480 108,803,200
26/09/2022 4,760 -0.23 ▼ -4.83 4,990 4,970 4,750 29,500 140,420,000
23/09/2022 4,990 -0.02 ▼ -0.40 5,010 5,080 4,910 17,640 88,023,600
22/09/2022 5,010 0.09 ▲ 1.80 4,920 5,050 4,730 25,640 128,456,400
21/09/2022 4,920 0.00 ■■ 0.00 4,920 4,950 4,860 14,330 70,503,600
20/09/2022 4,920 0.00 ■■ 0.00 4,920 5,050 4,780 42,020 206,738,400
19/09/2022 4,920 -0.28 ▼ -5.69 5,200 5,180 4,920 52,540 258,496,800
16/09/2022 5,200 -0.10 ▼ -1.92 5,300 5,360 5,150 28,380 147,576,000
15/09/2022 5,300 0.02 ▲ 0.38 5,280 5,380 5,280 16,070 85,171,000
14/09/2022 5,280 -0.07 ▼ -1.33 5,350 5,350 5,210 32,200 170,016,000
13/09/2022 5,350 -0.06 ▼ -1.12 5,410 5,500 5,320 18,290 97,851,500
12/09/2022 5,410 -0.05 ▼ -0.92 5,460 5,540 5,410 34,120 184,589,200
09/09/2022 5,460 0.00 ■■ 0.00 5,460 5,550 5,280 34,420 187,933,200
08/09/2022 5,460 -0.09 ▼ -1.65 5,550 5,680 5,460 41,270 225,334,200
07/09/2022 5,550 -0.06 ▼ -1.08 5,610 5,690 5,230 55,590 308,524,500
06/09/2022 5,610 0.10 ▲ 1.78 5,510 5,740 5,400 44,400 249,084,000
05/09/2022 5,510 -0.10 ▼ -1.81 5,610 5,750 5,510 30,200 166,402,000
04/09/2022 5,610 0.10 ▲ 1.78 5,510 5,620 5,440 45,420 254,806,200
02/09/2022 5,610 0.10 ▲ 1.78 5,510 5,620 5,440 45,420 254,806,200
01/09/2022 5,610 0.10 ▲ 1.78 5,510 5,620 5,440 45,420 254,806,200
31/08/2022 5,610 0.10 ▲ 1.78 5,510 5,620 5,440 45,420 254,806,200
30/08/2022 5,510 0.03 ▲ 0.54 5,480 5,590 5,440 26,270 144,747,700
29/08/2022 5,480 -0.21 ▼ -3.83 5,690 5,640 5,300 75,670 414,671,600
28/08/2022 5,690 -0.09 ▼ -1.58 5,780 5,880 5,660 47,000 267,430,000
26/08/2022 5,690 -0.09 ▼ -1.58 5,780 5,880 5,660 47,000 267,430,000
25/08/2022 5,780 0.00 ■■ 0.00 5,780 5,840 5,780 44,630 257,961,400
24/08/2022 5,780 0.09 ▲ 1.56 5,690 5,850 5,730 42,920 248,077,600
23/08/2022 5,690 0.18 ▲ 3.16 5,510 5,700 5,400 49,330 280,687,700
22/08/2022 5,510 -0.19 ▼ -3.45 5,700 5,700 5,430 73,880 407,078,800
21/08/2022 5,700 -0.11 ▼ -1.93 5,810 5,930 5,600 62,100 353,970,000
19/08/2022 5,700 -0.11 ▼ -1.93 5,810 5,930 5,600 62,100 353,970,000
18/08/2022 5,810 -0.18 ▼ -3.10 5,990 5,980 5,810 47,400 275,394,000
17/08/2022 5,990 -0.01 ▼ -0.17 6,000 6,200 5,800 110,330 660,876,700
16/08/2022 6,000 0.11 ▲ 1.83 5,890 6,040 5,900 71,690 430,140,000
15/08/2022 5,890 -0.06 ▼ -1.02 5,950 6,000 5,890 65,440 385,441,600
12/08/2022 5,950 0.05 ▲ 0.84 5,900 6,000 5,840 59,820 355,929,000
11/08/2022 5,900 -0.27 ▼ -4.58 6,170 6,290 5,850 101,690 599,971,000
10/08/2022 6,170 0.17 ▲ 2.76 6,000 6,250 5,910 100,730 621,504,100
09/08/2022 6,000 0.11 ▲ 1.83 5,890 6,100 5,850 92,100 552,600,000
08/08/2022 5,890 -0.06 ▼ -1.02 5,950 6,050 5,850 108,100 636,709,000
07/08/2022 5,950 0.15 ▲ 2.52 5,800 6,000 5,710 116,710 694,424,500
05/08/2022 5,950 0.15 ▲ 2.52 5,800 6,000 5,710 116,710 694,424,500
04/08/2022 5,800 0.00 ■■ 0.00 5,800 5,900 5,720 67,540 391,732,000
03/08/2022 5,800 -0.01 ▼ -0.17 5,810 5,950 5,710 78,970 458,026,000
02/08/2022 5,810 0.38 ▲ 6.54 5,430 5,810 5,440 231,160 1,343,039,600
01/08/2022 5,430 0.05 ▲ 0.92 5,380 5,500 5,320 47,630 258,630,900
31/07/2022 5,380 0.03 ▲ 0.56 5,350 5,420 5,330 65,580 352,820,400
29/07/2022 5,380 0.03 ▲ 0.56 5,350 5,420 5,330 65,580 352,820,400
28/07/2022 5,350 0.05 ▲ 0.93 5,300 5,490 5,340 70,070 374,874,500
27/07/2022 5,300 0.15 ▲ 2.83 5,150 5,300 5,100 36,800 195,040,000
26/07/2022 5,150 -0.06 ▼ -1.17 5,210 5,290 5,140 46,300 238,445,000
25/07/2022 5,210 -0.22 ▼ -4.22 5,430 5,430 5,190 57,280 298,428,800
24/07/2022 5,430 -0.07 ▼ -1.29 5,500 5,570 5,400 38,340 208,186,200
22/07/2022 5,430 -0.07 ▼ -1.29 5,500 5,570 5,400 38,340 208,186,200
21/07/2022 5,500 -0.13 ▼ -2.36 5,630 5,670 5,460 59,750 328,625,000
20/07/2022 5,630 0.25 ▲ 4.44 5,380 5,750 5,560 118,560 667,492,800
19/07/2022 5,380 0.18 ▲ 3.35 5,200 5,390 5,140 106,370 572,270,600
18/07/2022 5,200 -0.05 ▼ -0.96 5,250 5,380 5,200 56,800 295,360,000
17/07/2022 5,250 0.10 ▲ 1.90 5,150 5,450 5,170 92,950 487,987,500
15/07/2022 5,250 0.10 ▲ 1.90 5,150 5,450 5,170 92,950 487,987,500
14/07/2022 5,150 0.01 ▲ 0.19 5,140 5,300 5,010 61,160 314,974,000
13/07/2022 5,140 0.02 ▲ 0.39 5,120 5,360 5,120 57,270 294,367,800
12/07/2022 5,120 0.23 ▲ 4.49 4,890 5,150 4,890 55,300 283,136,000
11/07/2022 4,890 0.01 ▲ 0.20 4,880 4,990 4,810 33,410 163,374,900
10/07/2022 4,880 0.27 ▲ 5.53 4,610 4,900 4,700 20,980 102,382,400
08/07/2022 4,880 0.27 ▲ 5.53 4,610 4,900 4,700 20,980 102,382,400
07/07/2022 4,610 -0.09 ▼ -1.95 4,700 4,870 4,600 20,810 95,934,100
06/07/2022 4,700 -0.10 ▼ -2.13 4,800 5,100 4,700 16,880 79,336,000
05/07/2022 4,800 -0.20 ▼ -4.17 5,000 5,050 4,800 19,210 92,208,000
04/07/2022 5,000 0.13 ▲ 2.60 4,870 5,150 4,950 23,920 119,600,000
03/07/2022 4,870 0.02 ▲ 0.41 4,850 4,900 4,540 47,080 229,279,600
01/07/2022 4,870 0.02 ▲ 0.41 4,850 4,900 4,540 47,080 229,279,600
30/06/2022 4,850 -0.35 ▼ -7.22 5,200 5,200 4,850 45,370 220,044,500
29/06/2022 5,200 -0.04 ▼ -0.77 5,240 5,320 5,080 32,310 168,012,000
28/06/2022 5,240 0.34 ▲ 6.49 4,900 5,240 4,900 63,960 335,150,400
27/06/2022 4,900 0.10 ▲ 2.04 4,800 4,900 4,690 27,430 134,407,000
24/06/2022 4,800 0.00 ■■ 0.00 4,800 4,940 4,780 14,400 69,120,000
23/06/2022 4,800 0.17 ▲ 3.54 4,630 4,800 4,600 30,650 147,120,000
22/06/2022 4,630 0.28 ▲ 6.05 4,350 4,640 4,360 33,500 155,105,000
21/06/2022 4,350 -0.16 ▼ -3.68 4,510 4,580 4,200 48,640 211,584,000
20/06/2022 4,510 -0.33 ▼ -7.32 4,840 4,830 4,510 52,090 234,925,900
17/06/2022 4,840 -0.35 ▼ -7.23 5,190 5,000 4,830 89,420 432,792,800
16/06/2022 5,190 -0.21 ▼ -4.05 5,400 5,640 5,030 52,580 272,890,200
15/06/2022 5,400 -0.40 ▼ -7.41 5,800 5,940 5,400 79,190 427,626,000
14/06/2022 5,800 -0.16 ▼ -2.76 5,960 6,000 5,570 43,610 252,938,000
13/06/2022 5,960 -0.44 ▼ -7.38 6,400 6,400 5,960 97,100 578,716,000
12/06/2022 6,400 -0.27 ▼ -4.22 6,670 6,650 6,390 72,310 462,784,000
10/06/2022 6,400 -0.27 ▼ -4.22 6,670 6,650 6,390 72,310 462,784,000
09/06/2022 6,670 0.00 ■■ 0.00 6,670 6,950 6,650 29,450 196,431,500
08/06/2022 6,670 0.35 ▲ 5.25 6,320 6,690 6,320 51,390 342,771,300
07/06/2022 6,320 -0.29 ▼ -4.59 6,610 6,560 6,200 87,820 555,022,400
06/06/2022 6,610 -0.20 ▼ -3.03 6,810 6,830 6,610 43,620 288,328,200
05/06/2022 6,810 -0.14 ▼ -2.06 6,950 6,950 6,750 78,220 532,678,200
03/06/2022 6,810 -0.14 ▼ -2.06 6,950 6,950 6,750 78,220 532,678,200
02/06/2022 6,950 -0.23 ▼ -3.31 7,180 7,350 6,860 97,860 680,127,000
01/06/2022 7,180 -0.25 ▼ -3.48 7,430 7,480 7,000 46,030 330,495,400
31/05/2022 7,430 -0.16 ▼ -2.15 7,590 7,750 7,280 89,940 668,254,200
30/05/2022 7,590 0.49 ▲ 6.46 7,100 7,590 7,110 133,660 1,014,479,400
29/05/2022 7,100 0.06 ▲ 0.85 7,040 7,190 7,040 64,030 454,613,000
27/05/2022 7,100 0.06 ▲ 0.85 7,040 7,190 7,040 64,030 454,613,000
26/05/2022 7,040 -0.06 ▼ -0.85 7,100 7,150 6,910 102,260 719,910,400
25/05/2022 7,100 0.25 ▲ 3.52 6,850 7,100 6,800 75,390 535,269,000
24/05/2022 6,850 -0.11 ▼ -1.61 6,960 6,990 6,640 35,560 243,586,000
23/05/2022 6,960 -0.02 ▼ -0.29 6,980 7,200 6,600 69,470 483,511,200
22/05/2022 6,980 -0.07 ▼ -1.00 7,050 7,150 6,850 69,030 481,829,400
20/05/2022 6,980 -0.07 ▼ -1.00 7,050 7,150 6,850 69,030 481,829,400
19/05/2022 7,050 0.01 ▲ 0.14 7,040 7,050 6,570 60,430 426,031,500
18/05/2022 7,040 -0.01 ▼ -0.14 7,050 7,290 6,800 62,700 441,408,000
17/05/2022 7,050 0.45 ▲ 6.38 6,600 7,050 6,400 94,840 668,622,000
16/05/2022 6,600 0.28 ▲ 4.24 6,320 6,750 6,320 59,360 391,776,000
13/05/2022 6,320 -0.47 ▼ -7.44 6,790 6,900 6,320 73,360 463,635,200
12/05/2022 6,790 -0.51 ▼ -7.51 7,300 7,270 6,790 70,220 476,793,800
11/05/2022 7,300 0.44 ▲ 6.03 6,860 7,300 6,800 66,530 485,669,000
10/05/2022 6,860 0.44 ▲ 6.41 6,420 6,860 6,030 64,950 445,557,000
09/05/2022 6,420 -0.48 ▼ -7.48 6,900 6,900 6,420 102,310 656,830,200
29/04/2022 7,740 0.46 ▲ 5.94 7,280 7,740 7,010 68,210 527,945,400
28/04/2022 7,280 0.35 ▲ 4.81 6,930 7,410 6,950 137,090 998,015,200
27/04/2022 6,930 0.45 ▲ 6.49 6,480 6,930 6,400 74,650 517,324,500
26/04/2022 6,480 0.42 ▲ 6.48 6,060 6,480 5,830 100,990 654,415,200
25/04/2022 6,060 -0.44 ▼ -7.26 6,500 6,750 6,050 136,820 829,129,200
23/04/2022 6,500 -0.13 ▼ -2.00 6,630 7,080 6,170 171,170 1,112,605,000
22/04/2022 6,500 -0.13 ▼ -2.00 6,630 7,080 6,170 171,170 1,112,605,000
21/04/2022 6,630 -0.49 ▼ -7.39 7,120 6,900 6,630 144,730 959,559,900
20/04/2022 7,120 -0.53 ▼ -7.44 7,650 7,600 7,120 108,240 770,668,800
19/04/2022 7,650 -0.57 ▼ -7.45 8,220 8,350 7,650 125,270 958,315,500
18/04/2022 8,220 -0.61 ▼ -7.42 8,830 8,800 8,220 125,290 1,029,883,800
16/04/2022 8,830 -0.36 ▼ -4.08 9,190 9,200 8,560 76,470 675,230,100
15/04/2022 8,830 -0.36 ▼ -4.08 9,190 9,200 8,560 76,470 675,230,100
14/04/2022 9,190 -0.09 ▼ -0.98 9,280 9,530 9,190 46,100 423,659,000
13/04/2022 9,280 0.02 ▲ 0.22 9,260 9,320 8,620 134,150 1,244,912,000
12/04/2022 9,260 -0.69 ▼ -7.45 9,950 10,000 9,260 144,570 1,338,718,200
08/04/2022 9,950 -0.15 ▼ -1.51 10,100 10,300 9,950 59,870 595,706,500
07/04/2022 10,100 0.00 ■■ 0.00 10,100 10,300 9,900 96,760 977,276,000
06/04/2022 10,100 -0.40 ▼ -3.96 10,500 10,600 10,000 128,080 1,293,608,000
05/04/2022 10,500 -0.10 ▼ -0.95 10,600 10,800 10,300 84,670 889,035,000
04/04/2022 10,600 -0.10 ▼ -0.94 10,700 11,200 10,600 95,360 1,010,816,000
01/04/2022 10,700 0.50 ▲ 4.67 10,200 10,900 9,510 209,810 2,244,967,000
31/03/2022 10,200 -0.75 ▼ -7.35 10,950 11,000 10,200 332,240 3,388,848,000
30/03/2022 10,950 -0.80 ▼ -7.31 11,750 11,650 10,950 358,630 3,926,998,500
29/03/2022 11,750 0.30 ▲ 2.55 11,450 12,000 11,450 173,210 2,035,217,500
28/03/2022 11,450 -0.85 ▼ -7.42 12,300 12,200 11,450 573,730 6,569,208,500
25/03/2022 12,300 0.35 ▲ 2.85 11,950 12,450 11,900 298,890 3,676,347,000
24/03/2022 11,950 0.10 ▲ 0.84 11,850 12,200 11,550 239,830 2,865,968,500
23/03/2022 11,850 -0.20 ▼ -1.69 12,050 12,500 11,800 252,040 2,986,674,000
22/03/2022 12,050 0.40 ▲ 3.32 11,650 12,450 11,700 407,970 4,916,038,500
21/03/2022 11,650 0.25 ▲ 2.15 11,400 12,150 11,300 465,320 5,420,978,000
18/03/2022 11,400 0.20 ▲ 1.75 11,200 11,700 11,250 266,810 3,041,634,000
17/03/2022 11,200 0.00 ■■ 0.00 11,200 11,800 11,200 329,310 3,688,272,000
16/03/2022 11,200 0.70 ▲ 6.25 10,500 11,200 10,650 461,590 5,169,808,000
15/03/2022 10,500 0.30 ▲ 2.86 10,200 10,650 10,200 139,670 1,466,535,000
14/03/2022 10,200 -0.05 ▼ -0.49 10,250 10,550 10,000 134,510 1,372,002,000
11/03/2022 10,250 0.00 ■■ 0.00 10,250 10,800 10,100 170,700 1,749,675,000
10/03/2022 10,250 0.00 ■■ 0.00 10,250 10,700 10,200 173,070 1,773,967,500
09/03/2022 10,250 -0.15 ▼ -1.46 10,400 10,600 9,800 221,180 2,267,095,000
08/03/2022 10,400 -0.50 ▼ -4.81 10,900 10,900 10,150 253,350 2,634,840,000
07/03/2022 10,900 0.00 ■■ 0.00 10,900 11,450 10,850 340,360 3,709,924,000
05/03/2022 10,900 0.70 ▲ 6.42 10,200 10,900 10,150 356,920 3,890,428,000
04/03/2022 10,900 0.70 ▲ 6.42 10,200 10,900 10,150 356,920 3,890,428,000
03/03/2022 10,200 0.05 ▲ 0.49 10,150 10,350 10,000 126,650 1,291,830,000
02/03/2022 10,150 -0.25 ▼ -2.46 10,400 10,500 10,100 122,310 1,241,446,500
01/03/2022 10,400 0.40 ▲ 3.85 10,000 10,500 9,800 199,870 2,078,648,000
28/02/2022 10,000 -0.20 ▼ -2.00 10,200 10,150 9,800 99,750 997,500,000
27/02/2022 10,200 0.25 ▲ 2.45 9,950 10,450 9,950 180,350 1,839,570,000
25/02/2022 10,200 0.25 ▲ 2.45 9,950 10,450 9,950 180,350 1,839,570,000
24/02/2022 9,950 -0.70 ▼ -7.04 10,650 10,650 9,910 278,750 2,773,562,500
23/02/2022 10,650 0.10 ▲ 0.94 10,550 10,950 10,400 157,770 1,680,250,500
22/02/2022 10,550 0.15 ▲ 1.42 10,400 11,100 9,900 451,010 4,758,155,500
21/02/2022 10,400 0.68 ▲ 6.54 9,720 10,400 9,710 226,120 2,351,648,000
20/02/2022 9,720 0.27 ▲ 2.78 9,450 9,800 9,280 148,810 1,446,433,200
18/02/2022 9,720 0.27 ▲ 2.78 9,450 9,800 9,280 148,810 1,446,433,200
17/02/2022 9,450 0.06 ▲ 0.63 9,390 9,700 9,280 128,160 1,211,112,000
16/02/2022 9,390 0.51 ▲ 5.43 8,880 9,500 9,020 125,060 1,174,313,400
15/02/2022 8,880 0.18 ▲ 2.03 8,700 8,900 8,600 61,950 550,116,000
14/02/2022 8,700 -0.32 ▼ -3.68 9,020 8,900 8,620 68,090 592,383,000
11/02/2022 9,020 -0.10 ▼ -1.11 9,120 9,190 8,950 63,040 568,620,800
10/02/2022 9,120 0.22 ▲ 2.41 8,900 9,200 8,920 129,820 1,183,958,400
09/02/2022 8,900 0.21 ▲ 2.36 8,690 9,000 8,350 119,400 1,062,660,000
08/02/2022 8,690 -0.08 ▼ -0.92 8,770 9,200 8,200 147,120 1,278,472,800
07/02/2022 8,770 0.57 ▲ 6.50 8,200 8,770 8,590 78,870 691,689,900
01/02/2022 8,200 0.00 ■■ 0.00 7,710 8,240 7,200 165,000 1,353,000,000
31/01/2022 8,200 0.49 ▲ 5.98 7,710 8,240 7,200 165,000 1,353,000,000
28/01/2022 8,200 0.49 ▲ 5.98 7,710 8,240 7,200 165,000 1,353,000,000
27/01/2022 7,710 -0.57 ▼ -7.39 8,280 8,280 7,710 128,140 987,959,400
26/01/2022 8,280 -0.62 ▼ -7.49 8,900 9,200 8,280 131,370 1,087,743,600
25/01/2022 8,900 -0.59 ▼ -6.63 9,490 9,300 8,830 219,660 1,954,974,000
24/01/2022 9,490 -0.71 ▼ -7.48 10,200 10,350 9,490 110,950 1,052,915,500
21/01/2022 10,200 0.43 ▲ 4.22 9,770 10,450 10,000 213,620 2,178,924,000
20/01/2022 9,700 0.56 ▲ 5.77 9,140 9,770 8,510 491,850 4,770,945,000
19/01/2022 9,140 -0.68 ▼ -7.44 9,820 9,140 9,140 34,630 316,518,200
18/01/2022 9,820 -0.73 ▼ -7.43 10,550 9,820 9,820 34,320 337,022,400
17/01/2022 10,550 -0.75 ▼ -7.11 11,300 11,650 10,550 226,350 2,387,992,500
16/01/2022 11,300 -0.80 ▼ -7.08 12,100 11,800 11,300 545,810 6,167,653,000
14/01/2022 11,300 -0.80 ▼ -7.08 12,100 11,800 11,300 545,810 6,167,653,000
13/01/2022 12,100 -0.90 ▼ -7.44 13,000 12,100 12,100 53,650 649,165,000
12/01/2022 13,000 -0.95 ▼ -7.31 13,950 13,800 13,000 295,580 3,842,540,000
11/01/2022 13,950 -1.05 ▼ -7.53 15,000 15,000 13,950 458,640 6,398,028,000
10/01/2022 15,000 -0.80 ▼ -5.33 15,800 16,400 15,000 565,600 8,484,000,000
09/01/2022 15,800 0.30 ▲ 1.90 15,500 16,450 15,500 373,640 5,903,512,000
07/01/2022 15,800 0.30 ▲ 1.90 15,500 16,450 15,500 373,640 5,903,512,000
06/01/2022 15,500 0.00 ■■ 0.00 14,500 15,500 14,300 241,260 3,739,530,000
05/01/2022 14,500 0.35 ▲ 2.41 14,150 14,800 14,100 236,270 3,425,915,000
04/01/2022 14,150 -0.05 ▼ -0.35 14,200 14,800 13,750 439,410 6,217,651,500
03/01/2022 9,960 -0.74 ▼ -7.43 10,700 10,700 9,960 178,480 1,777,660,800
31/12/2021 14,200 -0.70 ▼ -4.93 14,900 15,000 13,950 338,360 4,804,712,000
30/12/2021 14,900 -0.85 ▼ -5.70 15,750 15,750 14,700 334,360 4,981,964,000
29/12/2021 15,750 1.00 ▲ 6.35 14,750 15,750 15,300 493,830 7,777,822,500
23/12/2021 13,450 0.85 ▲ 6.32 12,600 13,450 13,450 385,170 5,180,536,500
22/12/2021 13,450 0.85 ▲ 6.32 12,600 13,450 13,450 385,170 5,180,536,500
21/12/2021 12,600 0.80 ▲ 6.35 11,800 12,600 12,000 166,420 2,096,892,000
20/12/2021 11,800 0.75 ▲ 6.36 11,050 11,800 11,350 507,500 5,988,500,000
17/12/2021 11,050 0.70 ▲ 6.33 10,350 11,050 10,500 491,930 5,435,826,500
16/12/2021 10,350 0.49 ▲ 4.73 9,860 10,350 9,700 277,460 2,871,711,000
15/12/2021 9,860 -0.34 ▼ -3.45 10,200 10,200 9,730 129,370 1,275,588,200
14/12/2021 10,200 0.05 ▲ 0.49 10,150 10,550 9,990 236,400 2,411,280,000
13/12/2021 10,150 0.65 ▲ 6.40 9,500 10,150 9,500 187,630 1,904,444,500
12/12/2021 9,500 -0.28 ▼ -2.95 9,780 9,800 9,360 150,330 1,428,135,000
10/12/2021 9,500 -0.28 ▼ -2.95 9,780 9,800 9,360 150,330 1,428,135,000
09/12/2021 9,780 -0.02 ▼ -0.20 9,800 9,870 9,580 150,750 1,474,335,000
08/12/2021 9,800 -0.10 ▼ -1.02 9,900 10,000 9,700 51,300 502,740,000
07/12/2021 9,900 0.18 ▲ 1.82 9,720 9,900 9,300 121,510 1,202,949,000
06/12/2021 9,720 -0.24 ▼ -2.47 9,960 9,960 9,330 122,320 1,188,950,400
04/12/2021 9,960 -0.74 ▼ -7.43 10,700 10,700 9,960 178,480 1,777,660,800
03/12/2021 9,960 -0.74 ▼ -7.43 10,700 10,700 9,960 178,480 1,777,660,800
02/12/2021 10,700 0.20 ▲ 1.87 10,500 10,950 10,450 228,560 2,445,592,000
01/12/2021 10,500 0.20 ▲ 1.90 10,300 10,600 10,100 144,360 1,515,780,000
30/11/2021 10,300 0.46 ▲ 4.47 9,840 10,500 9,780 381,060 3,924,918,000
29/11/2021 9,840 0.06 ▲ 0.61 9,780 9,920 9,320 172,220 1,694,644,800
28/11/2021 9,780 -0.21 ▼ -2.15 9,990 10,200 9,610 92,250 902,205,000
26/11/2021 9,780 -0.21 ▼ -2.15 9,990 10,200 9,610 92,250 902,205,000
25/11/2021 9,990 0.14 ▲ 1.40 9,850 10,250 9,400 133,910 1,337,760,900
24/11/2021 9,850 -0.30 ▼ -3.05 10,150 10,250 9,780 194,780 1,918,583,000
23/11/2021 10,150 -0.15 ▼ -1.48 10,150 10,250 9,510 111,980 1,136,597,000
22/11/2021 10,150 -0.75 ▼ -7.39 10,900 10,950 10,150 237,840 2,414,076,000
19/11/2021 10,900 0.15 ▲ 1.38 10,750 11,500 10,350 499,550 5,445,095,000
18/11/2021 10,750 0.70 ▲ 6.51 10,050 10,750 10,000 345,070 3,709,502,500
17/11/2021 10,050 -0.15 ▼ -1.49 10,200 10,350 9,980 139,740 1,404,387,000
16/11/2021 10,200 -0.35 ▼ -3.43 10,550 10,550 9,820 418,860 4,272,372,000
15/11/2021 10,550 -0.20 ▼ -1.90 10,750 11,150 10,300 330,930 3,491,311,500
14/11/2021 10,750 0.25 ▲ 2.33 10,500 10,800 10,350 183,130 1,968,647,500
12/11/2021 10,750 0.25 ▲ 2.33 10,500 10,800 10,350 183,130 1,968,647,500
11/11/2021 10,500 0.35 ▲ 3.33 10,150 10,800 10,250 247,390 2,597,595,000
10/11/2021 10,150 0.17 ▲ 1.67 9,980 10,350 9,750 219,010 2,222,951,500
09/11/2021 9,980 -0.37 ▼ -3.71 10,350 10,500 9,910 296,390 2,957,972,200
08/11/2021 10,350 -0.10 ▼ -0.97 10,350 11,000 10,100 184,590 1,910,506,500
07/11/2021 10,350 0.48 ▲ 4.64 9,870 10,350 9,900 362,000 3,746,700,000
05/11/2021 10,350 0.48 ▲ 4.64 9,870 10,350 9,900 362,000 3,746,700,000
04/11/2021 9,270 -0.69 ▼ -7.44 9,960 10,100 9,270 668,400 6,196,068,000
03/11/2021 9,270 -0.69 ▼ -7.44 9,960 10,100 9,270 668,400 6,196,068,000
02/11/2021 9,960 0.04 ▲ 0.40 9,960 10,500 9,580 240,680 2,397,172,800
01/11/2021 9,960 0.56 ▲ 5.62 9,400 10,000 9,500 287,550 2,863,998,000
31/10/2021 9,400 0.61 ▲ 6.49 8,790 9,400 8,700 473,260 4,448,644,000
29/10/2021 9,400 0.61 ▲ 6.49 8,790 9,400 8,700 473,260 4,448,644,000
28/10/2021 8,790 0.16 ▲ 1.82 8,630 9,200 8,790 260,660 2,291,201,400
27/10/2021 8,630 0.56 ▲ 6.49 8,070 8,630 7,700 446,930 3,857,005,900
26/10/2021 8,070 0.07 ▲ 0.87 8,000 8,520 8,050 224,370 1,810,665,900
25/10/2021 8,000 0.52 ▲ 6.50 7,480 8,000 7,110 272,190 2,177,520,000
23/10/2021 7,480 -0.56 ▼ -7.49 8,040 8,120 7,480 508,970 3,807,095,600
22/10/2021 7,480 -0.56 ▼ -7.49 8,040 8,120 7,480 508,970 3,807,095,600
21/10/2021 8,040 0.02 ▲ 0.25 8,020 8,320 7,800 219,300 1,763,172,000
20/10/2021 8,020 -0.30 ▼ -3.74 8,320 8,900 7,790 630,550 5,057,011,000
19/10/2021 8,320 0.54 ▲ 6.49 7,780 8,320 8,200 224,130 1,864,761,600
18/10/2021 7,780 0.50 ▲ 6.43 7,280 7,780 7,250 225,590 1,755,090,200
16/10/2021 7,280 0.19 ▲ 2.61 7,090 7,580 6,990 1,240,000 9,027,200,000
15/10/2021 7,280 0.19 ▲ 2.61 7,090 7,580 6,990 1,240,000 9,027,200,000
14/10/2021 7,090 0.46 ▲ 6.49 6,630 7,090 7,090 159,170 1,128,515,300
13/10/2021 6,630 0.43 ▲ 6.49 6,200 6,630 6,630 61,030 404,628,900
12/10/2021 6,200 0.40 ▲ 6.45 5,800 6,200 5,820 595,810 3,694,022,000
11/10/2021 5,800 -0.04 ▼ -0.69 5,840 5,900 5,600 148,900 863,620,000
08/10/2021 5,840 -0.02 ▼ -0.34 5,860 6,040 5,790 226,800 1,324,512,000
07/10/2021 5,860 0.33 ▲ 5.63 5,530 5,900 5,550 267,360 1,566,729,600
06/10/2021 5,530 0.18 ▲ 3.25 5,350 5,610 5,350 123,580 683,397,400
05/10/2021 5,350 0.02 ▲ 0.37 5,350 5,480 5,350 65,640 351,174,000
04/10/2021 5,350 0.25 ▲ 4.67 5,100 5,400 5,080 106,030 567,260,500
01/10/2021 5,100 -0.16 ▼ -3.14 5,260 5,290 5,070 51,150 260,865,000
30/09/2021 5,260 0.15 ▲ 2.85 5,110 5,330 5,110 52,370 275,466,200
29/09/2021 5,110 0.05 ▲ 0.98 5,060 5,130 4,980 36,360 185,799,600
28/09/2021 5,060 0.01 ▲ 0.20 5,050 5,190 4,800 68,320 345,699,200
27/09/2021 5,050 -0.38 ▼ -7.52 5,430 5,390 5,050 152,350 769,367,500
26/09/2021 5,430 -0.07 ▼ -1.29 5,500 5,650 5,290 81,020 439,938,600
24/09/2021 5,430 -0.07 ▼ -1.29 5,500 5,650 5,290 81,020 439,938,600
23/09/2021 5,500 -0.28 ▼ -5.09 5,780 6,090 5,500 289,430 1,591,865,000
22/09/2021 5,780 0.37 ▲ 6.40 5,410 5,780 5,420 282,400 1,632,272,000
21/09/2021 5,410 -0.14 ▼ -2.59 5,550 5,550 5,250 98,500 532,885,000
20/09/2021 5,550 0.25 ▲ 4.50 5,300 5,580 5,300 182,270 1,011,598,500
17/09/2021 5,300 0.15 ▲ 2.83 5,150 5,340 5,150 111,500 590,950,000
16/09/2021 5,150 -0.12 ▼ -2.33 5,270 5,310 5,100 80,580 414,987,000
15/09/2021 5,270 0.19 ▲ 3.61 5,080 5,430 5,130 162,480 856,269,600
14/09/2021 5,080 0.04 ▲ 0.79 5,040 5,180 4,970 109,390 555,701,200
13/09/2021 5,040 0.08 ▲ 1.59 4,960 5,190 4,980 104,500 526,680,000
11/09/2021 4,960 0.22 ▲ 4.44 4,740 5,020 4,740 168,370 835,115,200
10/09/2021 4,960 0.22 ▲ 4.44 4,740 5,020 4,740 168,370 835,115,200
09/09/2021 4,740 -0.01 ▼ -0.21 4,740 4,790 4,600 34,750 164,715,000
08/09/2021 4,740 -0.01 ▼ -0.21 4,750 4,780 4,600 49,190 233,160,600
07/09/2021 4,750 -0.29 ▼ -6.11 5,040 5,050 4,690 116,300 552,425,000
06/09/2021 5,040 0.18 ▲ 3.57 4,860 5,130 4,940 79,680 401,587,200
05/09/2021 4,700 0.42 ▲ 8.94 4,280 4,390 4,210 53,980 253,706,000
03/09/2021 4,300 0.02 ▲ 0.47 4,280 4,390 4,210 28,030 120,529,000
01/09/2021 4,860 0.18 ▲ 3.70 4,680 4,870 4,670 110,970 539,314,200
31/08/2021 4,680 0.03 ▲ 0.64 4,650 4,730 4,580 77,310 361,810,800
30/08/2021 4,650 0.15 ▲ 3.23 4,500 4,680 4,510 55,550 258,307,500
27/08/2021 4,500 0.05 ▲ 1.11 4,500 4,550 4,350 46,980 211,410,000
26/08/2021 4,500 -0.06 ▼ -1.33 4,560 4,580 4,480 71,910 323,595,000
25/08/2021 4,560 -0.07 ▼ -1.54 4,630 4,600 4,470 48,370 220,567,200
24/08/2021 4,630 -0.23 ▼ -4.97 4,860 4,870 4,530 50,330 233,027,900
23/08/2021 4,860 0.10 ▲ 2.06 4,760 5,020 4,760 116,920 568,231,200
20/08/2021 4,760 0.17 ▲ 3.57 4,590 4,910 4,590 184,010 875,887,600
19/08/2021 4,590 0.03 ▲ 0.65 4,560 4,600 4,480 52,210 239,643,900
18/08/2021 4,560 0.01 ▲ 0.22 4,550 4,590 4,500 28,900 131,784,000
17/08/2021 4,550 -0.04 ▼ -0.88 4,590 4,620 4,530 34,450 156,747,500
16/08/2021 4,590 0.03 ▲ 0.65 4,560 4,620 4,500 44,480 204,163,200
13/08/2021 4,560 -0.10 ▼ -2.19 4,660 4,700 4,480 40,140 183,038,400
12/08/2021 4,660 0.10 ▲ 2.15 4,560 4,750 4,480 65,310 304,344,600
11/08/2021 4,560 0.01 ▲ 0.22 4,550 4,600 4,530 41,240 188,054,400
10/08/2021 4,550 0.01 ▲ 0.22 4,550 4,690 4,520 29,060 132,223,000
09/08/2021 4,550 -0.01 ▼ -0.22 4,560 4,640 4,460 49,490 225,179,500
06/08/2021 4,560 -0.14 ▼ -3.07 4,700 4,690 4,520 31,760 144,825,600
05/08/2021 4,700 0.22 ▲ 4.68 4,480 4,700 4,400 53,980 253,706,000
04/08/2021 4,480 0.18 ▲ 4.02 4,300 4,490 4,300 48,710 218,220,800
03/08/2021 4,300 0.02 ▲ 0.47 4,280 4,390 4,210 28,030 120,529,000
02/08/2021 4,280 -0.03 ▼ -0.70 4,280 4,300 4,170 33,410 142,994,800
30/07/2021 4,280 0.06 ▲ 1.40 4,220 4,330 4,100 24,610 105,330,800
29/07/2021 4,220 -0.02 ▼ -0.47 4,240 4,290 4,200 21,520 90,814,400
28/07/2021 4,240 -0.06 ▼ -1.42 4,300 4,330 4,220 18,090 76,701,600
27/07/2021 4,300 0.03 ▲ 0.70 4,270 4,350 4,200 13,220 56,846,000
26/07/2021 4,270 -0.08 ▼ -1.87 4,270 4,280 4,090 24,150 103,120,500
23/07/2021 4,270 -0.10 ▼ -2.34 4,370 4,400 4,250 24,540 104,785,800
21/07/2021 4,280 -0.02 ▼ -0.47 4,300 4,300 4,000 8,210 35,138,800
20/07/2021 4,300 -0.10 ▼ -2.33 4,300 4,300 4,000 33,080 142,244,000
19/07/2021 4,300 -0.20 ▼ -4.65 4,500 4,400 4,190 43,070 185,201,000
17/07/2021 4,500 -0.08 ▼ -1.78 4,580 4,580 4,410 10,710 48,195,000
16/07/2021 4,500 -0.08 ▼ -1.78 4,580 4,580 4,410 10,710 48,195,000
15/07/2021 4,580 0.01 ▲ 0.22 4,580 4,600 4,370 23,230 106,393,400
14/07/2021 4,580 -0.01 ▼ -0.22 4,590 4,700 4,400 39,910 182,787,800
13/07/2021 4,590 0.29 ▲ 6.32 4,300 4,590 4,220 54,330 249,374,700
12/07/2021 4,300 -0.27 ▼ -6.28 4,570 4,560 4,260 72,840 313,212,000
09/07/2021 4,570 -0.04 ▼ -0.88 4,610 4,750 4,440 44,320 202,542,400
08/07/2021 4,610 -0.04 ▼ -0.87 4,650 4,800 4,550 39,080 180,158,800
07/07/2021 4,650 -0.35 ▼ -7.53 5,000 5,080 4,650 76,020 353,493,000
06/07/2021 5,000 -0.09 ▼ -1.80 5,090 5,180 5,000 68,820 344,100,000
05/07/2021 5,090 -0.14 ▼ -2.75 5,230 5,250 5,000 29,190 148,577,100
02/07/2021 5,230 -0.06 ▼ -1.15 5,290 5,320 5,170 43,410 227,034,300
01/07/2021 5,290 0.04 ▲ 0.76 5,250 5,320 5,240 30,130 159,387,700
30/06/2021 5,250 -0.04 ▼ -0.76 5,290 5,400 5,210 44,790 235,147,500
29/06/2021 5,290 -0.07 ▼ -1.32 5,360 5,420 5,240 36,200 191,498,000
28/06/2021 5,360 -0.09 ▼ -1.68 5,450 5,450 5,300 30,900 165,624,000
25/06/2021 5,450 0.13 ▲ 2.39 5,320 5,450 5,280 33,350 181,757,500
24/06/2021 5,320 -0.08 ▼ -1.50 5,400 5,450 5,210 59,950 318,934,000
23/06/2021 5,400 -0.38 ▼ -7.04 5,780 5,770 5,400 63,840 344,736,000
22/06/2021 5,780 -0.10 ▼ -1.73 5,880 5,880 5,680 71,790 414,946,200
21/06/2021 5,880 0.51 ▲ 8.67 5,560 5,940 5,500 166,250 977,550,000
18/06/2021 5,560 0.19 ▲ 3.42 5,370 5,590 5,400 71,940 399,986,400
17/06/2021 5,370 0.10 ▲ 1.86 5,270 5,480 5,160 62,180 333,906,600
16/06/2021 5,270 0.04 ▲ 0.76 5,230 5,340 5,200 26,240 138,284,800
15/06/2021 5,280 0.02 ▲ 0.38 5,260 5,350 5,260 10,290 54,331,200
14/06/2021 5,260 -0.09 ▼ -1.71 5,350 5,390 5,260 50,440 265,314,400
11/06/2021 5,350 0.05 ▲ 0.93 5,300 5,490 5,200 57,820 309,337,000
10/06/2021 5,300 -0.11 ▼ -2.08 5,410 5,490 5,280 33,880 179,564,000
09/06/2021 5,410 -0.11 ▼ -2.03 5,520 5,520 5,300 58,180 314,753,800
08/06/2021 5,520 0.10 ▲ 1.81 5,420 5,750 5,420 166,230 917,589,600
07/06/2021 5,420 0.06 ▲ 1.11 5,360 5,520 5,350 76,930 416,960,600
04/06/2021 5,360 0.11 ▲ 2.05 5,250 5,400 5,250 119,180 638,804,800
03/06/2021 5,250 0.08 ▲ 1.52 5,170 5,260 5,130 83,840 440,160,000
02/06/2021 5,170 0.18 ▲ 3.48 4,990 5,170 5,000 44,180 228,410,600
01/06/2021 4,990 -0.01 ▼ -0.20 5,000 5,030 4,920 47,400 236,526,000
31/05/2021 5,000 -1.10 ▼ -22.00 5,060 5,060 4,900 54,240 271,200,000
28/05/2021 5,060 -0.01 ▼ -0.20 5,070 5,080 4,860 51,920 262,715,200
27/05/2021 5,070 -0.04 ▼ -0.79 5,110 5,130 4,960 33,910 171,923,700
26/05/2021 5,110 -0.14 ▼ -2.74 5,250 5,250 5,100 43,400 221,774,000
25/05/2021 5,250 0.07 ▲ 1.33 5,180 5,400 5,210 55,220 289,905,000
24/05/2021 5,180 0.26 ▲ 5.02 4,920 5,180 4,920 93,610 484,899,800
23/05/2021 4,920 0.06 ▲ 1.22 4,860 5,030 4,750 52,100 256,332,000
21/05/2021 4,920 0.06 ▲ 1.22 4,860 5,030 4,750 52,100 256,332,000
20/05/2021 4,860 -0.19 ▼ -3.91 5,050 5,090 4,720 45,470 220,984,200
19/05/2021 5,050 -0.09 ▼ -1.78 5,140 5,160 5,000 36,450 184,072,500
18/05/2021 5,140 0.05 ▲ 0.97 5,090 5,220 5,120 48,830 250,986,200
17/05/2021 5,090 -0.04 ▼ -0.79 5,130 5,190 5,040 47,930 243,963,700
16/05/2021 5,130 -0.03 ▼ -0.58 5,160 5,220 5,120 37,770 193,760,100
14/05/2021 5,130 -0.03 ▼ -0.58 5,160 5,220 5,120 37,770 193,760,100
13/05/2021 5,160 -0.08 ▼ -1.55 5,240 5,250 5,100 47,920 247,267,200
12/05/2021 5,240 0.15 ▲ 2.86 5,090 5,240 5,020 33,280 174,387,200
11/05/2021 5,090 0.11 ▲ 2.16 4,980 5,220 5,010 68,680 349,581,200
10/05/2021 4,980 -0.14 ▼ -2.81 5,120 5,180 4,960 82,760 412,144,800
09/05/2021 5,120 -0.38 ▼ -7.42 5,500 5,410 5,120 128,930 660,121,600
07/05/2021 5,120 -0.38 ▼ -7.42 5,500 5,410 5,120 128,930 660,121,600
06/05/2021 5,500 -0.07 ▼ -1.27 5,570 5,800 5,470 53,050 291,775,000
05/05/2021 5,570 0.27 ▲ 4.85 5,300 5,670 5,340 82,580 459,970,600
04/05/2021 5,300 -0.39 ▼ -7.36 5,690 5,490 5,300 111,950 593,335,000
03/05/2021 6,910 0.45 ▲ 6.51 6,460 6,910 6,010 31,220 215,730,200
30/04/2021 5,690 -0.06 ▼ -1.05 5,750 5,780 5,620 58,780 334,458,200
29/04/2021 5,690 -0.06 ▼ -1.05 5,750 5,780 5,620 58,780 334,458,200
28/04/2021 5,750 0.03 ▲ 0.52 5,720 5,890 5,600 41,600 239,200,000
27/04/2021 5,720 -0.28 ▼ -4.90 6,000 6,000 5,720 40,980 234,405,600
26/04/2021 6,000 0.09 ▲ 1.50 5,910 6,000 5,650 131,020 786,120,000
23/04/2021 5,910 0.01 ▲ 0.17 5,900 5,950 5,600 71,650 423,451,500
22/04/2021 5,900 -0.30 ▼ -5.08 6,200 6,110 5,850 229,850 1,356,115,000
21/04/2021 6,200 -0.15 ▼ -2.42 6,350 6,390 6,070 97,890 606,918,000
20/04/2021 6,200 -0.15 ▼ -2.42 6,350 6,390 6,070 97,890 606,918,000
19/04/2021 6,350 0.24 ▲ 3.78 6,110 6,500 5,900 198,070 1,257,744,500
16/04/2021 6,110 -0.31 ▼ -5.07 6,420 6,400 6,000 332,670 2,032,613,700
15/04/2021 6,420 -0.48 ▼ -7.48 6,900 6,900 6,420 374,850 2,406,537,000
14/04/2021 6,900 -0.10 ▼ -1.45 7,000 7,000 6,560 233,620 1,611,978,000
13/04/2021 7,000 0.12 ▲ 1.71 6,880 7,360 6,870 307,320 2,151,240,000
12/04/2021 6,880 0.45 ▲ 6.54 6,430 6,880 6,440 469,970 3,233,393,600
09/04/2021 6,430 0.08 ▲ 1.24 6,350 6,480 6,310 173,310 1,114,383,300
08/04/2021 6,350 0.05 ▲ 0.79 6,300 6,390 6,250 93,930 596,455,500
07/04/2021 6,300 -0.02 ▼ -0.32 6,320 6,500 6,270 217,890 1,372,707,000
06/04/2021 6,320 0.02 ▲ 0.32 6,300 6,400 6,250 134,880 852,441,600
05/04/2021 6,300 0.05 ▲ 0.79 6,300 6,420 6,270 155,380 978,894,000
02/04/2021 6,300 -0.16 ▼ -2.54 6,460 6,700 6,300 134,210 845,523,000
01/04/2021 6,460 0.42 ▲ 6.50 6,040 6,460 6,000 389,200 2,514,232,000
31/03/2021 6,040 -0.06 ▼ -0.99 6,100 6,150 5,980 97,610 589,564,400
30/03/2021 6,100 0.01 ▲ 0.16 6,090 6,160 6,050 91,190 556,259,000
29/03/2021 6,090 0.13 ▲ 2.13 5,960 6,140 5,900 133,210 811,248,900
26/03/2021 5,960 -0.20 ▼ -3.36 6,160 6,100 5,730 126,180 752,032,800
25/03/2021 6,160 -0.01 ▼ -0.16 6,170 6,190 5,950 157,030 967,304,800
24/03/2021 6,170 0.01 ▲ 0.16 6,160 6,170 5,960 101,060 623,540,200
23/03/2021 6,160 0.06 ▲ 0.97 6,100 6,270 5,950 141,450 871,332,000
22/03/2021 6,100 0.21 ▲ 3.44 5,890 6,100 5,950 160,060 976,366,000
19/03/2021 5,890 0.19 ▲ 3.23 5,700 5,890 5,610 108,300 637,887,000
18/03/2021 5,700 -0.04 ▼ -0.70 5,740 5,790 5,630 71,220 405,954,000
17/03/2021 5,740 0.18 ▲ 3.14 5,560 5,790 5,520 161,710 928,215,400
16/03/2021 5,560 -0.03 ▼ -0.54 5,560 5,610 5,450 94,570 525,809,200
15/03/2021 5,560 0.14 ▲ 2.52 5,420 5,620 5,420 94,460 525,197,600
12/03/2021 5,420 -0.01 ▼ -0.18 5,430 5,700 5,390 118,180 640,535,600
11/03/2021 5,430 -0.03 ▼ -0.55 5,430 5,450 5,350 81,660 443,413,800
10/03/2021 5,430 0.01 ▲ 0.18 5,420 5,500 5,310 75,900 412,137,000
09/03/2021 5,420 -0.04 ▼ -0.74 5,460 5,600 5,100 72,220 391,432,400
08/03/2021 5,460 0.35 ▲ 6.41 5,110 5,460 5,120 191,260 1,044,279,600
05/03/2021 5,110 -0.09 ▼ -1.76 5,200 5,290 5,050 74,860 382,534,600
04/03/2021 5,200 -0.17 ▼ -3.27 5,370 5,490 5,100 64,240 334,048,000
03/03/2021 5,370 0.25 ▲ 4.66 5,120 5,400 5,100 70,980 381,162,600
02/03/2021 5,120 -0.03 ▼ -0.59 5,150 5,250 5,120 28,710 146,995,200
01/03/2021 5,150 0.02 ▲ 0.39 5,130 5,180 5,110 20,660 106,399,000
26/02/2021 5,130 -0.04 ▼ -0.78 5,170 5,150 5,000 26,180 134,303,400
25/02/2021 5,170 -0.01 ▼ -0.19 5,180 5,200 5,060 40,240 208,040,800
24/02/2021 5,180 -0.02 ▼ -0.39 5,200 5,490 5,050 46,150 239,057,000
23/02/2021 5,200 -0.10 ▼ -1.92 5,300 5,300 5,190 40,090 208,468,000
22/02/2021 5,300 0.07 ▲ 1.32 5,300 5,450 5,200 61,030 323,459,000
19/02/2021 5,300 0.30 ▲ 5.66 5,000 5,300 4,880 52,100 276,130,000
18/02/2021 5,000 -0.05 ▼ -1.00 5,050 5,060 4,950 33,960 169,800,000
17/02/2021 5,050 0.17 ▲ 3.37 4,880 5,150 4,850 68,640 346,632,000
10/02/2021 4,880 0.31 ▲ 6.35 4,570 4,880 4,350 33,840 165,139,200
09/02/2021 4,880 0.31 ▲ 6.35 4,570 4,880 4,350 33,840 165,139,200
08/02/2021 4,570 -0.33 ▼ -7.22 4,900 5,040 4,560 77,780 355,454,600
05/02/2021 4,900 -0.01 ▼ -0.20 4,900 4,990 4,890 36,280 177,772,000
05/01/2021 5,900 -0.09 ▼ -1.53 5,990 6,050 5,870 36,170 213,403,000
04/01/2021 5,990 0.22 ▲ 3.67 5,770 6,050 5,790 126,640 758,573,600
01/01/2021 5,770 -0.04 ▼ -0.69 5,810 5,950 5,510 1,720,800 9,929,016,000
31/12/2020 5,770 -0.04 ▼ -0.69 5,810 5,950 5,510 1,720,800 9,929,016,000
30/12/2020 5,810 0.38 ▲ 6.54 5,430 5,810 5,700 3,479,840 20,217,870,400
29/12/2020 5,430 0.40 ▲ 7.37 5,080 5,430 5,090 115,146 625,242,780
28/12/2020 5,080 0.30 ▲ 5.91 4,750 5,080 4,740 313,334 1,591,736,720
27/12/2020 4,750 0.10 ▲ 2.11 4,620 4,900 4,500 156,256 742,216,000
25/12/2020 4,750 0.10 ▲ 2.11 4,620 4,900 4,500 156,256 742,216,000
24/12/2020 4,620 -0.10 ▼ -2.16 4,760 4,790 4,450 87,611 404,762,820
23/12/2020 4,760 0.00 ■■ 0.00 4,750 4,980 4,550 130,174 619,628,240
22/12/2020 4,750 0.20 ▲ 4.21 4,510 4,750 4,500 117,402 557,659,500
21/12/2020 4,510 0.00 ■■ 0.00 4,510 4,610 4,500 109,389 493,344,390
20/12/2020 4,510 0.00 ■■ 0.00 4,520 4,630 4,510 93,213 420,390,630
18/12/2020 4,510 0.00 ■■ 0.00 4,520 4,630 4,510 93,213 420,390,630
17/12/2020 4,520 -0.10 ▼ -2.21 4,630 4,650 4,500 59,961 271,023,720
16/12/2020 4,630 0.00 ■■ 0.00 4,650 4,680 4,570 97,123 449,679,490
15/12/2020 4,650 -0.10 ▼ -2.15 4,750 4,800 4,650 119,680 556,512,000
14/12/2020 4,750 0.30 ▲ 6.32 4,500 4,800 4,510 115,466 548,463,500
13/12/2020 4,500 0.00 ■■ 0.00 4,490 4,650 4,400 39,921 179,644,500
11/12/2020 4,500 0.00 ■■ 0.00 4,490 4,650 4,400 39,921 179,644,500
10/12/2020 4,490 -0.20 ▼ -4.45 4,660 4,660 4,490 144,059 646,824,910
09/12/2020 4,660 0.00 ■■ 0.00 4,630 4,850 4,500 133,333 621,331,780
08/12/2020 4,630 0.10 ▲ 2.16 4,490 4,710 4,510 118,357 547,992,910
07/12/2020 4,490 0.30 ▲ 6.68 4,200 4,490 4,160 267,691 1,201,932,590
04/12/2020 4,240 -0.06 ▼ -1.42 4,300 4,380 4,230 688,210 2,918,010,400
03/12/2020 4,300 0.30 ▲ 6.98 4,040 4,300 4,000 99,594 428,254,200
02/12/2020 4,040 0.00 ■■ 0.00 4,060 4,120 4,010 65,679 265,343,160
01/12/2020 4,060 0.00 ■■ 0.00 4,070 4,090 3,950 106,213 431,224,780
30/11/2020 4,070 0.01 ▲ 0.25 4,070 4,180 4,070 913,040 3,716,072,800
27/11/2020 4,070 0.02 ▲ 0.49 4,070 4,180 4,070 560,260 2,280,258,200
26/11/2020 4,070 -0.09 ▼ -2.21 4,160 4,160 4,070 738,200 3,004,474,000
25/11/2020 4,160 -0.04 ▼ -0.96 4,200 4,230 4,160 767,470 3,192,675,200
24/11/2020 4,200 -0.04 ▼ -0.95 4,240 4,260 4,130 1,017,600 4,273,920,000
23/11/2020 4,240 0.01 ▲ 0.24 4,240 4,280 4,200 1,140,360 4,835,126,400
20/11/2020 4,240 0.00 ■■ 0.00 4,200 4,300 4,150 126,938 538,217,120
19/11/2020 4,200 0.00 ■■ 0.00 4,170 4,280 4,200 123,024 516,700,800
18/11/2020 4,170 0.03 ▲ 0.72 4,140 4,290 4,130 1,294,660 5,398,732,200
17/11/2020 4,140 0.00 ■■ 0.00 4,140 4,150 4,100 86,452 357,911,280
16/11/2020 4,140 0.00 ■■ 0.00 4,140 4,200 4,110 47,971 198,599,940
15/11/2020 4,140 0.00 ■■ 0.00 4,140 4,250 4,060 93,632 387,636,480
13/11/2020 4,140 0.00 ■■ 0.00 4,140 4,250 4,060 93,632 387,636,480
12/11/2020 4,140 0.00 ■■ 0.00 4,100 4,200 4,050 50,724 209,997,360
11/11/2020 4,100 -0.10 ▼ -2.44 4,160 4,160 4,030 32,371 132,721,100
10/11/2020 4,160 0.00 ■■ 0.00 4,170 4,240 4,120 44,962 187,041,920
09/11/2020 4,170 0.00 ■■ 0.00 4,200 4,250 4,080 61,337 255,775,290
08/11/2020 4,200 0.00 ■■ 0.00 4,220 4,290 4,000 68,838 289,119,600
06/11/2020 4,200 0.00 ■■ 0.00 4,220 4,290 4,000 68,838 289,119,600
05/11/2020 4,220 -0.10 ▼ -2.37 4,340 4,340 4,220 52,894 223,212,680
04/11/2020 4,340 0.00 ■■ 0.00 4,290 4,390 4,290 121,718 528,256,120
03/11/2020 4,290 0.00 ■■ 0.00 4,290 4,330 4,200 41,096 176,301,840
02/11/2020 4,290 0.20 ▲ 4.66 4,090 4,360 4,090 101,011 433,337,190
31/10/2020 4,090 0.00 ■■ 0.00 4,050 4,170 3,980 23,818 97,415,620
30/10/2020 4,090 0.00 ■■ 0.00 4,050 4,170 3,980 23,818 97,415,620
29/10/2020 4,050 0.00 ■■ 0.00 4,020 4,060 3,950 33,646 136,266,300
28/10/2020 4,020 -0.20 ▼ -4.98 4,200 4,280 4,020 102,669 412,729,380
27/10/2020 4,200 0.10 ▲ 2.38 4,120 4,290 4,120 98,111 412,066,200
26/10/2020 4,120 0.00 ■■ 0.00 4,070 4,280 4,060 65,494 269,835,280
25/10/2020 4,070 0.10 ▲ 2.46 3,980 4,080 3,990 63,459 258,278,130
23/10/2020 4,070 0.10 ▲ 2.46 3,980 4,080 3,990 63,459 258,278,130
22/10/2020 3,980 0.00 ■■ 0.00 3,990 4,000 3,920 30,508 121,421,840
21/10/2020 3,990 0.00 ■■ 0.00 4,040 4,070 3,990 34,190 136,418,100
20/10/2020 4,040 0.00 ■■ 0.00 3,990 4,070 3,980 26,483 106,991,320
19/10/2020 3,990 0.00 ■■ 0.00 3,990 4,080 3,930 42,862 171,019,380
17/10/2020 3,990 0.00 ■■ 0.00 4,010 4,050 3,920 31,744 126,658,560
16/10/2020 3,990 0.00 ■■ 0.00 4,010 4,050 3,920 31,744 126,658,560
15/10/2020 4,010 0.01 ▲ 0.25 4,000 4,110 3,920 767,300 3,076,873,000
14/10/2020 4,000 -0.10 ▼ -2.50 4,120 4,150 4,000 35,574 142,296,000
13/10/2020 4,120 0.20 ▲ 4.85 3,910 4,150 3,910 60,423 248,942,760
12/10/2020 3,910 -0.20 ▼ -5.12 4,080 4,190 3,910 68,650 268,421,500
11/10/2020 4,080 -0.10 ▼ -2.45 4,160 4,200 4,080 67,808 276,656,640
09/10/2020 4,080 -0.10 ▼ -2.45 4,160 4,200 4,080 67,808 276,656,640
08/10/2020 4,160 -0.10 ▼ -2.40 4,270 4,270 4,110 98,175 408,408,000
07/10/2020 4,270 -0.10 ▼ -2.34 4,340 4,340 4,200 153,793 656,696,110
06/10/2020 4,340 0.00 ■■ 0.00 4,330 4,500 4,200 97,130 421,544,200
05/10/2020 4,330 0.20 ▲ 4.62 4,100 4,370 4,100 149,513 647,391,290
04/10/2020 4,100 0.20 ▲ 4.88 3,870 4,140 3,870 265,870 1,090,067,000
02/10/2020 4,100 0.20 ▲ 4.88 3,870 4,140 3,870 265,870 1,090,067,000
01/10/2020 3,870 0.30 ▲ 7.75 3,620 3,870 3,590 86,687 335,478,690
30/09/2020 3,620 0.10 ▲ 2.76 3,570 3,630 3,500 26,274 95,111,880
29/09/2020 3,570 -0.10 ▼ -2.80 3,630 3,690 3,570 41,416 147,855,120
28/09/2020 3,630 0.00 ■■ 0.00 3,600 3,710 3,590 27,716 100,609,080
25/09/2020 3,600 0.00 ■■ 0.00 3,600 3,620 3,560 36,432 131,155,200
24/09/2020 3,600 0.00 ■■ 0.00 3,610 3,620 3,580 40,924 147,326,400
23/09/2020 3,610 0.00 ■■ 0.00 3,620 3,690 3,610 26,755 96,585,550
22/09/2020 3,620 0.00 ■■ 0.00 3,670 3,690 3,610 27,116 98,159,920
21/09/2020 3,670 0.00 ■■ 0.00 3,670 3,730 3,650 37,538 137,764,460
18/09/2020 3,670 0.10 ▲ 2.72 3,600 3,700 3,580 52,217 191,636,390
17/09/2020 3,600 0.00 ■■ 0.00 3,610 0 0 58,770 211,572,000
16/09/2020 3,610 -0.10 ▼ -2.77 3,680 3,680 3,590 50,694 183,005,340
15/09/2020 3,680 0.00 ■■ 0.00 3,690 3,780 3,550 58,936 216,884,480
14/09/2020 3,690 0.00 ■■ 0.00 3,640 3,710 3,550 90,038 332,240,220
11/09/2020 3,640 0.00 ■■ 0.00 3,680 3,770 3,610 73,738 268,406,320
10/09/2020 3,680 -0.20 ▼ -5.43 3,850 3,980 3,680 125,701 462,579,680
09/09/2020 3,850 0.16 ▲ 4.16 3,690 3,940 3,700 1,874,790 7,217,941,500
08/09/2020 3,690 0.20 ▲ 5.42 3,450 3,690 3,650 120,084 443,109,960
07/09/2020 3,450 0.00 ■■ 0.00 3,500 3,570 3,430 64,503 222,535,350
04/09/2020 3,500 -0.10 ▼ -2.86 3,630 3,550 3,440 161,785 566,247,500
03/09/2020 3,630 0.00 ■■ 0.00 3,670 3,800 3,550 107,309 389,531,670
01/09/2020 3,670 0.00 ■■ 0.00 3,670 3,890 3,500 80,701 296,172,670
31/08/2020 3,670 0.20 ▲ 5.45 3,450 3,690 3,560 227,625 835,383,750
30/08/2020 3,450 0.20 ▲ 5.80 3,230 3,450 3,230 191,416 660,385,200
28/08/2020 3,450 0.20 ▲ 5.80 3,230 3,450 3,230 191,416 660,385,200
27/08/2020 3,230 -0.10 ▼ -3.10 3,360 3,400 3,230 52,867 170,760,410
26/08/2020 3,360 -0.10 ▼ -2.98 3,450 3,500 3,300 58,942 198,045,120
25/08/2020 3,450 0.20 ▲ 5.80 3,300 3,530 3,380 234,453 808,862,850
24/08/2020 3,300 0.20 ▲ 6.06 3,090 3,300 3,300 35,973 118,710,900
21/08/2020 3,090 0.20 ▲ 6.47 2,890 3,090 2,890 46,773 144,528,570
20/08/2020 2,890 0.00 ■■ 0.00 2,890 2,900 2,840 8,422 24,339,580
19/08/2020 2,890 0.00 ■■ 0.00 2,900 2,940 2,850 14,422 41,679,580
18/08/2020 2,900 0.00 ■■ 0.00 2,870 2,920 2,810 17,657 51,205,300
17/08/2020 2,870 0.00 ■■ 0.00 2,900 2,900 2,800 24,083 69,118,210
14/08/2020 2,900 -0.10 ▼ -3.45 2,980 2,980 2,800 20,108 58,313,200
13/08/2020 2,980 0.00 ■■ 0.00 2,950 2,980 2,920 19,453 57,969,940
12/08/2020 2,950 0.10 ▲ 3.39 2,900 2,980 2,900 20,440 60,298,000
11/08/2020 2,900 0.10 ▲ 3.45 2,830 2,900 2,840 25,987 75,362,300
10/08/2020 2,830 0.10 ▲ 3.53 2,760 2,850 2,760 25,432 71,972,560
08/08/2020 2,760 0.00 ■■ 0.00 2,760 2,810 2,750 21,486 59,301,360
07/08/2020 2,760 0.00 ■■ 0.00 2,760 2,810 2,750 21,486 59,301,360
06/08/2020 2,760 0.00 ■■ 0.00 2,800 2,830 2,720 16,799 46,365,240
05/08/2020 2,800 0.00 ■■ 0.00 2,820 2,870 2,800 9,976 27,932,800
04/08/2020 2,820 0.10 ▲ 3.55 2,700 2,880 2,720 34,242 96,562,440
03/08/2020 2,700 0.10 ▲ 3.70 2,600 2,740 2,530 19,587 52,884,900
31/07/2020 2,600 0.00 ■■ 0.00 2,630 2,630 2,560 10,803 28,087,800
30/07/2020 2,630 0.00 ■■ 0.00 2,580 2,680 2,580 7,305 19,212,150
29/07/2020 2,580 -0.20 ▼ -7.75 2,750 2,750 2,560 31,525 81,334,500
28/07/2020 2,750 0.10 ▲ 3.64 2,650 2,750 2,570 30,752 84,568,000
27/07/2020 2,650 -0.20 ▼ -7.55 2,840 2,740 2,650 36,750 97,387,500
24/07/2020 2,840 -0.20 ▼ -7.04 3,050 3,090 2,840 58,216 165,333,440
23/07/2020 3,050 0.00 ■■ 0.00 3,010 3,050 3,000 18,270 55,723,500
22/07/2020 3,010 -0.10 ▼ -3.32 3,060 3,110 3,010 9,647 29,037,470
21/07/2020 3,060 0.00 ■■ 0.00 3,060 3,110 3,030 19,712 60,318,720
20/07/2020 3,060 -0.10 ▼ -3.27 3,150 3,180 3,050 19,820 60,649,200
19/07/2020 3,150 0.00 ■■ 0.00 3,150 3,180 3,140 15,295 48,179,250
17/07/2020 3,150 0.00 ■■ 0.00 3,150 3,180 3,140 15,295 48,179,250
16/07/2020 3,150 0.00 ■■ 0.00 3,160 3,190 3,140 13,385 42,162,750
15/07/2020 3,160 0.00 ■■ 0.00 3,140 3,190 3,100 22,153 70,003,480
14/07/2020 3,140 0.00 ■■ 0.00 3,110 3,150 3,090 12,346 38,766,440
13/07/2020 3,110 -0.10 ▼ -3.22 3,160 3,210 3,100 17,090 53,149,900
12/07/2020 3,160 -0.10 ▼ -3.16 3,230 3,230 3,150 10,940 34,570,400
10/07/2020 3,160 -0.10 ▼ -3.16 3,230 3,230 3,150 10,940 34,570,400
09/07/2020 3,230 0.10 ▲ 3.10 3,170 3,250 3,110 15,298 49,412,540
08/07/2020 3,170 0.00 ■■ 0.00 3,180 3,180 3,010 34,128 108,185,760
07/07/2020 3,180 0.00 ■■ 0.00 3,220 3,260 3,170 25,041 79,630,380
06/07/2020 3,220 0.10 ▲ 3.11 3,160 3,220 3,180 11,872 38,227,840
03/07/2020 3,160 0.00 ■■ 0.00 3,140 3,230 3,150 18,965 59,929,400
02/07/2020 3,140 0.10 ▲ 3.18 3,090 3,250 3,090 28,463 89,373,820
01/07/2020 3,090 0.10 ▲ 3.24 3,020 3,150 2,950 34,947 107,986,230
30/06/2020 3,020 -0.20 ▼ -6.62 3,220 3,300 3,000 58,437 176,479,740
29/06/2020 3,220 -0.20 ▼ -6.21 3,460 3,400 3,220 136,491 439,501,020
28/06/2020 3,460 -0.12 ▼ -3.47 3,580 3,630 3,420 1,188,520 4,112,279,200
26/06/2020 3,460 -0.12 ▼ -3.47 3,580 3,630 3,420 1,188,520 4,112,279,200
25/06/2020 3,580 -0.10 ▼ -2.79 3,650 3,640 3,490 53,593 191,862,940
24/06/2020 3,650 -0.10 ▼ -2.74 3,790 3,980 3,600 129,870 474,025,500
23/06/2020 3,790 0.20 ▲ 5.28 3,550 3,790 3,600 228,300 865,257,000
22/06/2020 3,550 0.10 ▲ 2.82 3,440 3,630 3,440 83,953 298,033,150
20/06/2020 3,440 0.10 ▲ 2.91 3,360 3,470 3,330 66,725 229,534,000
19/06/2020 3,440 0.10 ▲ 2.91 3,360 3,470 3,330 66,725 229,534,000
18/06/2020 3,360 0.00 ■■ 0.00 3,350 3,440 3,300 25,154 84,517,440
17/06/2020 3,350 0.01 ▲ 0.30 3,350 3,500 3,340 530,600 1,777,510,000
16/06/2020 3,350 -0.10 ▼ -2.99 3,420 3,500 3,340 73,715 246,945,250
15/06/2020 3,420 -0.10 ▼ -2.92 3,530 3,650 3,400 66,810 228,490,200
12/06/2020 3,530 0.20 ▲ 5.67 3,310 3,530 3,210 62,341 220,063,730
11/06/2020 3,310 -0.10 ▼ -3.02 3,400 3,630 3,310 270,655 895,868,050
10/06/2020 3,400 0.00 ■■ 0.00 3,390 3,450 3,260 47,796 162,506,400
09/06/2020 3,400 -0.10 ▼ -2.94 3,450 3,500 3,370 68,700 233,580,000
08/06/2020 3,450 0.10 ▲ 2.90 3,400 3,540 3,350 92,165 317,969,250
06/06/2020 3,400 0.10 ▲ 2.94 3,270 3,440 3,200 68,898 234,253,200
05/06/2020 3,400 0.10 ▲ 2.94 3,270 3,440 3,200 68,898 234,253,200
04/06/2020 3,270 0.00 ■■ 0.00 3,250 3,340 3,200 46,379 151,659,330
03/06/2020 3,250 0.00 ■■ 0.00 3,280 3,290 3,160 41,133 133,682,250
02/06/2020 3,280 0.00 ■■ 0.00 3,280 3,500 3,280 113,104 370,981,120
01/06/2020 3,280 0.20 ▲ 6.10 3,070 3,280 3,100 90,500 296,840,000
31/05/2020 3,070 0.00 ■■ 0.00 3,030 3,100 2,990 54,116 166,136,120
29/05/2020 3,070 0.00 ■■ 0.00 3,030 3,100 2,990 54,116 166,136,120
28/05/2020 3,030 0.00 ■■ 0.00 3,040 3,050 3,000 56,426 170,970,780
27/05/2020 3,040 0.00 ■■ 0.00 3,060 3,100 3,000 57,038 173,395,520
26/05/2020 3,060 0.10 ▲ 3.27 3,000 3,110 3,000 72,306 221,256,360
25/05/2020 3,000 0.10 ▲ 3.33 2,920 3,090 2,930 71,920 215,760,000
24/05/2020 2,920 0.10 ▲ 3.42 2,850 3,000 2,810 86,171 251,619,320
22/05/2020 2,920 0.10 ▲ 3.42 2,850 3,000 2,810 86,171 251,619,320
21/05/2020 2,850 0.00 ■■ 0.00 2,860 2,910 2,830 44,733 127,489,050
20/05/2020 2,860 0.00 ■■ 0.00 2,880 2,900 2,820 30,714 87,842,040
19/05/2020 2,880 -0.10 ▼ -3.47 2,960 3,000 2,880 43,916 126,478,080
18/05/2020 2,960 0.10 ▲ 3.38 2,820 3,000 2,800 61,180 181,092,800
17/05/2020 2,820 -0.10 ▼ -3.55 2,880 3,080 2,820 167,541 472,465,620
15/05/2020 2,820 -0.10 ▼ -3.55 2,880 3,080 2,820 167,541 472,465,620
14/05/2020 2,880 0.20 ▲ 6.94 2,700 2,880 2,740 81,230 233,942,400
13/05/2020 2,700 0.10 ▲ 3.70 2,650 2,760 2,600 49,600 133,920,000
12/05/2020 2,650 0.00 ■■ 0.00 2,660 2,670 2,600 47,506 125,890,900
11/05/2020 2,660 0.00 ■■ 0.00 2,630 2,660 2,620 28,901 76,876,660
10/05/2020 2,630 0.00 ■■ 0.00 2,620 2,660 2,620 44,502 117,040,260
08/05/2020 2,630 0.00 ■■ 0.00 2,620 2,660 2,620 44,502 117,040,260
07/05/2020 2,620 0.00 ■■ 0.00 2,600 2,650 2,570 36,368 95,284,160
06/05/2020 2,600 0.00 ■■ 0.00 2,630 2,690 2,540 26,113 67,893,800
05/05/2020 2,630 0.10 ▲ 3.80 2,570 2,690 2,570 20,253 53,265,390
04/05/2020 2,570 -0.20 ▼ -7.78 2,760 2,720 2,570 60,417 155,271,690
01/05/2020 2,760 0.00 ■■ 0.00 2,740 2,780 2,720 30,939 85,391,640
30/04/2020 2,760 0.00 ■■ 0.00 2,740 2,780 2,720 30,939 85,391,640
29/04/2020 2,760 0.00 ■■ 0.00 2,740 2,780 2,720 30,939 85,391,640
28/04/2020 2,740 0.00 ■■ 0.00 2,760 2,760 2,700 27,189 74,497,860
27/04/2020 2,760 0.00 ■■ 0.00 2,740 2,790 2,740 63,488 175,226,880
26/04/2020 2,740 0.10 ▲ 3.65 2,620 2,740 2,550 42,842 117,387,080
24/04/2020 2,740 0.10 ▲ 3.65 2,620 2,740 2,550 42,842 117,387,080
23/04/2020 2,620 0.00 ■■ 0.00 2,580 2,660 2,570 24,707 64,732,340
22/04/2020 2,580 -0.10 ▼ -3.88 2,660 2,650 2,500 105,374 271,864,920
21/04/2020 2,660 -0.20 ▼ -7.52 2,850 2,840 2,660 141,605 376,669,300
20/04/2020 2,850 0.00 ■■ 0.00 2,840 3,020 2,820 106,652 303,958,200
19/04/2020 2,840 0.00 ■■ 0.00 2,840 2,950 2,790 48,556 137,899,040
17/04/2020 2,840 0.00 ■■ 0.00 2,840 2,950 2,790 48,556 137,899,040
16/04/2020 2,840 0.10 ▲ 3.52 2,710 2,890 2,680 109,525 311,051,000
15/04/2020 2,710 0.10 ▲ 3.69 2,640 2,790 2,640 35,860 97,180,600
14/04/2020 2,640 0.00 ■■ 0.00 2,660 2,660 2,570 55,820 147,364,800
13/04/2020 2,660 0.00 ■■ 0.00 2,640 2,690 2,640 45,464 120,934,240
12/04/2020 2,640 0.00 ■■ 0.00 2,600 2,670 2,550 86,014 227,076,960
10/04/2020 2,640 0.00 ■■ 0.00 2,600 2,670 2,550 86,014 227,076,960
09/04/2020 2,600 0.10 ▲ 3.85 2,500 2,650 2,510 194,131 504,740,600
08/04/2020 2,500 -0.10 ▼ -4.00 2,570 2,520 2,420 29,616 74,040,000
07/04/2020 2,570 0.00 ■■ 0.00 2,560 2,650 2,490 60,711 156,027,270
06/04/2020 2,560 0.20 ▲ 7.81 2,400 2,560 2,400 96,395 246,771,200
05/04/2020 2,400 0.20 ▲ 8.33 2,250 2,400 2,340 71,734 172,161,600
03/04/2020 2,400 0.20 ▲ 8.33 2,250 2,400 2,340 71,734 172,161,600
02/04/2020 2,250 0.10 ▲ 4.44 2,170 2,300 2,030 44,266 99,598,500
01/04/2020 2,250 0.10 ▲ 4.44 2,170 2,300 2,030 44,266 99,598,500
31/03/2020 2,170 -0.20 ▼ -9.22 2,330 2,380 2,170 53,908 116,980,360
30/03/2020 2,330 -0.20 ▼ -8.58 2,500 2,370 2,330 59,987 139,769,710
29/03/2020 2,500 0.00 ■■ 0.00 2,500 2,540 2,460 30,479 76,197,500
27/03/2020 2,500 0.00 ■■ 0.00 2,500 2,540 2,460 30,479 76,197,500
26/03/2020 2,500 -0.10 ▼ -4.00 2,600 2,640 2,500 28,671 71,677,500
25/03/2020 2,600 0.10 ▲ 3.85 2,550 2,660 2,550 28,180 73,268,000
24/03/2020 2,550 -0.10 ▼ -3.92 2,610 2,600 2,460 67,980 173,349,000
23/03/2020 2,610 -0.20 ▼ -7.66 2,800 2,750 2,610 67,667 176,610,870
22/03/2020 2,800 -0.10 ▼ -3.57 2,900 2,890 2,730 41,903 117,328,400
20/03/2020 2,800 -0.10 ▼ -3.57 2,900 2,890 2,730 41,903 117,328,400
19/03/2020 2,900 -0.20 ▼ -6.90 3,070 3,280 2,860 137,569 398,950,100
18/03/2020 3,070 0.20 ▲ 6.51 2,870 3,070 3,070 50,058 153,678,060
17/03/2020 2,870 0.20 ▲ 6.97 2,690 2,870 2,600 46,929 134,686,230
16/03/2020 2,690 -0.06 ▼ -2.23 2,750 2,750 2,590 520,250 1,399,472,500
14/03/2020 2,750 -0.09 ▼ -3.27 2,840 2,830 2,650 873,010 2,400,777,500
13/03/2020 2,750 -0.09 ▼ -3.27 2,840 2,830 2,650 873,010 2,400,777,500
12/03/2020 2,840 -0.21 ▼ -7.39 3,050 2,960 2,840 1,067,400 3,031,416,000
11/03/2020 3,050 -0.05 ▼ -1.64 3,050 3,120 2,900 393,830 1,201,181,500
10/03/2020 3,050 0.00 ■■ 0.00 3,060 3,100 2,870 58,733 179,135,650
09/03/2020 3,060 -0.20 ▼ -6.54 3,280 3,090 3,060 73,838 225,944,280
07/03/2020 3,280 0.00 ■■ 0.00 3,310 3,390 3,250 39,616 129,940,480
06/03/2020 3,280 0.00 ■■ 0.00 3,310 3,390 3,250 39,616 129,940,480
05/03/2020 3,310 -0.20 ▼ -6.04 3,520 3,550 3,310 106,777 353,431,870
04/03/2020 3,520 0.20 ▲ 5.68 3,370 3,550 3,250 82,601 290,755,520
03/03/2020 3,370 0.00 ■■ 0.00 3,370 3,470 3,370 47,279 159,330,230
02/03/2020 3,370 0.20 ▲ 5.93 3,160 3,380 3,070 89,134 300,381,580
28/02/2020 3,160 -0.10 ▼ -3.16 3,250 3,200 3,030 46,577 147,183,320
27/02/2020 3,250 0.10 ▲ 3.08 3,150 3,250 3,100 27,705 90,041,250
26/02/2020 3,150 0.00 ■■ 0.00 3,160 3,180 3,030 14,557 45,854,550
25/02/2020 3,160 0.00 ■■ 0.00 3,170 3,190 3,000 55,318 174,804,880
24/02/2020 3,170 -0.20 ▼ -6.31 3,400 3,300 3,170 58,964 186,915,880
21/02/2020 3,400 0.00 ■■ 0.00 3,440 3,530 3,370 43,648 148,403,200
20/02/2020 3,440 -0.10 ▼ -2.91 3,560 3,620 3,440 61,369 211,109,360
19/02/2020 3,560 0.20 ▲ 5.62 3,390 3,580 3,400 117,619 418,723,640
18/02/2020 3,390 0.20 ▲ 5.90 3,170 3,390 3,090 141,583 479,966,370
17/02/2020 3,170 0.00 ■■ 0.00 3,210 3,190 3,090 42,692 135,333,640
15/02/2020 3,210 0.00 ■■ 0.00 3,220 3,240 3,160 34,501 110,748,210
14/02/2020 3,210 0.00 ■■ 0.00 3,220 3,240 3,160 34,501 110,748,210
13/02/2020 3,220 0.00 ■■ 0.00 3,230 3,270 3,170 36,164 116,448,080
12/02/2020 3,230 0.10 ▲ 3.10 3,150 3,250 3,140 41,190 133,043,700
11/02/2020 3,150 0.00 ■■ 0.00 3,160 3,200 3,120 17,978 56,630,700
10/02/2020 3,160 0.00 ■■ 0.00 3,160 3,160 3,070 40,846 129,073,360
09/02/2020 3,160 0.00 ■■ 0.00 3,160 3,250 3,160 68,129 215,287,640
07/02/2020 3,160 0.00 ■■ 0.00 3,160 3,250 3,160 68,129 215,287,640
06/02/2020 3,160 0.10 ▲ 3.16 3,070 3,160 3,040 80,968 255,858,880
05/02/2020 3,070 0.00 ■■ 0.00 3,060 3,110 3,000 25,240 77,486,800
04/02/2020 3,060 0.00 ■■ 0.00 3,060 3,150 2,990 23,765 72,720,900
03/02/2020 3,060 -0.10 ▼ -3.27 3,190 3,150 2,970 64,481 197,311,860
02/02/2020 3,190 -0.20 ▼ -6.27 3,420 3,470 3,190 47,033 150,035,270
31/01/2020 3,190 -0.20 ▼ -6.27 3,420 3,470 3,190 47,033 150,035,270
30/01/2020 3,420 0.20 ▲ 5.85 3,240 3,420 3,120 58,231 199,150,020
29/01/2020 3,240 0.10 ▲ 3.09 3,160 3,280 3,150 7,651 24,789,240
28/01/2020 3,240 0.10 ▲ 3.09 3,160 3,280 3,150 7,651 24,789,240
27/01/2020 3,240 0.10 ▲ 3.09 3,160 3,280 3,150 7,651 24,789,240
26/01/2020 3,240 0.10 ▲ 3.09 3,160 3,280 3,150 7,651 24,789,240
24/01/2020 3,240 0.10 ▲ 3.09 3,160 3,280 3,150 7,651 24,789,240
23/01/2020 3,240 0.10 ▲ 3.09 3,160 3,280 3,150 7,651 24,789,240
22/01/2020 3,240 0.10 ▲ 3.09 3,160 3,280 3,150 7,651 24,789,240
21/01/2020 3,160 -0.02 ▼ -0.63 3,180 3,190 3,150 187,790 593,416,400
20/01/2020 3,180 0.09 ▲ 2.83 3,090 3,190 3,090 237,740 756,013,200
17/01/2020 3,090 0.04 ▲ 1.29 3,050 3,120 3,050 188,380 582,094,200
16/01/2020 3,050 -0.09 ▼ -2.95 3,140 3,130 3,050 401,810 1,225,520,500
15/01/2020 3,140 -0.01 ▼ -0.32 3,140 3,160 3,080 253,670 796,523,800
14/01/2020 3,150 0.02 ▲ 0.63 3,130 3,160 3,080 55,250 174,037,500
13/01/2020 3,130 0.00 ■■ 0.00 3,090 3,190 3,090 37,014 115,853,820
10/01/2020 3,090 -0.10 ▼ -3.24 3,210 3,250 2,990 51,493 159,113,370
09/01/2020 3,210 0.00 ■■ 0.00 3,190 3,340 3,180 48,464 155,569,440
08/01/2020 3,190 -0.20 ▼ -6.27 3,430 3,430 3,190 102,131 325,797,890
07/01/2020 3,430 -0.30 ▼ -8.75 3,680 3,650 3,430 147,576 506,185,680
06/01/2020 3,680 -0.30 ▼ -8.15 3,950 3,930 3,680 58,987 217,072,160
03/01/2020 3,950 0.00 ■■ 0.00 3,950 4,120 3,890 64,197 253,578,150
02/01/2020 3,950 0.10 ▲ 2.53 3,900 4,100 3,870 104,965 414,611,750
31/12/2019 3,900 0.10 ▲ 2.56 3,800 3,920 3,750 68,389 266,717,100
30/12/2019 3,800 -0.10 ▼ -2.63 3,880 4,000 3,800 83,696 318,044,800
27/12/2019 3,880 -0.10 ▼ -2.58 3,940 4,100 3,780 47,204 183,151,520
26/12/2019 3,940 -0.30 ▼ -7.61 4,230 4,200 3,940 148,683 585,811,020
25/12/2019 4,230 -0.30 ▼ -7.09 4,540 4,650 4,230 227,686 963,111,780
24/12/2019 4,540 -0.10 ▼ -2.20 4,630 4,680 4,490 128,000 581,120,000
23/12/2019 4,630 -0.20 ▼ -4.32 4,810 5,070 4,630 150,410 696,398,300
20/12/2019 4,810 0.31 ▲ 6.44 4,500 4,810 4,600 1,096,840 5,275,800,400
19/12/2019 4,500 0.00 ■■ 0.00 4,470 4,590 4,240 79,769 358,960,500
18/12/2019 4,470 -0.30 ▼ -6.71 4,800 4,890 4,470 168,392 752,712,240
17/12/2019 4,800 -0.20 ▼ -4.17 5,030 5,350 4,700 275,755 1,323,624,000
16/12/2019 5,030 0.30 ▲ 5.96 4,710 5,030 4,800 158,823 798,879,690
13/12/2019 4,710 0.30 ▲ 6.37 4,410 4,710 4,500 182,282 858,548,220
12/12/2019 4,410 0.30 ▲ 6.80 4,130 4,410 4,220 327,316 1,443,463,560
11/12/2019 4,130 0.20 ▲ 4.84 3,980 4,140 3,980 93,391 385,704,830
10/12/2019 3,980 0.10 ▲ 2.51 3,860 4,060 3,810 72,613 288,999,740
09/12/2019 3,860 -0.10 ▼ -2.59 3,910 3,900 3,800 44,619 172,229,340
06/12/2019 3,910 -0.20 ▼ -5.12 4,080 4,100 3,910 45,892 179,437,720
05/12/2019 4,080 0.10 ▲ 2.45 3,950 4,150 3,960 61,519 250,997,520
04/12/2019 3,950 0.30 ▲ 7.59 3,700 0 0 66,212 261,537,400
03/12/2019 3,700 -0.10 ▼ -2.70 3,770 3,770 3,640 25,980 96,126,000
02/12/2019 3,770 0.00 ■■ 0.00 3,760 3,820 3,730 16,271 61,341,670
29/11/2019 3,760 0.00 ■■ 0.00 3,750 3,800 3,710 6,750 25,380,000
28/11/2019 3,750 0.00 ■■ 0.00 3,800 3,880 3,750 34,546 129,547,500
27/11/2019 3,800 0.10 ▲ 2.63 3,740 3,840 3,750 27,219 103,432,200
26/11/2019 3,740 0.00 ■■ 0.00 3,710 3,790 3,700 27,519 102,921,060
25/11/2019 3,710 0.00 ■■ 0.00 3,700 3,750 3,640 11,064 41,047,440
22/11/2019 3,700 -0.10 ▼ -2.70 3,790 3,810 3,700 72,749 269,171,300
21/11/2019 3,790 0.00 ■■ 0.00 3,760 3,830 3,700 24,453 92,676,870
20/11/2019 3,760 0.00 ■■ 0.00 3,800 3,800 3,700 24,390 91,706,400
19/11/2019 3,800 0.00 ■■ 0.00 3,790 3,860 3,700 33,669 127,942,200
18/11/2019 3,790 -0.10 ▼ -2.64 3,900 3,800 3,630 31,690 120,105,100
15/11/2019 3,900 -0.10 ▼ -2.56 4,040 4,030 3,850 23,117 90,156,300
14/11/2019 4,040 0.20 ▲ 4.95 3,800 4,050 3,660 103,718 419,020,720
13/11/2019 3,800 -0.20 ▼ -5.26 4,010 3,950 3,800 28,685 109,003,000
12/11/2019 4,010 0.00 ■■ 0.00 4,010 4,200 4,000 48,838 195,840,380
11/11/2019 4,010 0.30 ▲ 7.48 3,750 4,010 3,870 111,674 447,812,740
08/11/2019 3,750 0.20 ▲ 5.33 3,600 3,800 3,600 44,594 167,227,500
07/11/2019 3,600 0.10 ▲ 2.78 3,500 3,650 3,450 16,749 60,296,400
06/11/2019 3,500 0.00 ■■ 0.00 3,480 3,510 3,470 3,875 13,562,500
05/11/2019 3,480 0.00 ■■ 0.00 3,450 3,510 3,450 5,817 20,243,160
04/11/2019 3,450 0.00 ■■ 0.00 3,490 3,510 3,430 42,708 147,342,600
02/11/2019 3,490 0.00 ■■ 0.00 3,450 3,500 3,430 41,435 144,608,150
01/11/2019 3,490 0.00 ■■ 0.00 3,450 3,500 3,430 41,435 144,608,150
31/10/2019 3,450 0.00 ■■ 0.00 3,450 3,510 3,450 27,552 95,054,400
30/10/2019 3,450 0.00 ■■ 0.00 3,500 3,520 3,450 9,302 32,091,900
29/10/2019 3,500 0.00 ■■ 0.00 3,490 3,520 3,460 4,569 15,991,500
28/10/2019 3,490 0.00 ■■ 0.00 3,480 3,520 3,400 6,048 21,107,520
25/10/2019 3,480 0.00 ■■ 0.00 3,480 3,590 3,430 8,781 30,557,880
24/10/2019 3,480 -0.10 ▼ -2.87 3,600 3,590 3,480 20,553 71,524,440
23/10/2019 3,600 0.00 ■■ 0.00 3,640 3,680 3,550 8,026 28,893,600
22/10/2019 3,640 0.00 ■■ 0.00 3,630 3,860 3,630 57,789 210,351,960
21/10/2019 3,630 0.20 ▲ 5.51 3,400 3,630 3,350 34,454 125,068,020
18/10/2019 3,400 -0.10 ▼ -2.94 3,490 3,500 3,350 29,764 101,197,600
17/10/2019 3,490 0.00 ■■ 0.00 3,530 3,550 3,460 13,905 48,528,450
16/10/2019 3,530 0.00 ■■ 0.00 3,570 3,600 3,530 14,804 52,258,120
15/10/2019 3,570 0.00 ■■ 0.00 3,590 3,620 3,550 11,524 41,140,680
14/10/2019 3,590 0.00 ■■ 0.00 3,600 3,650 3,540 15,985 57,386,150
11/10/2019 3,600 0.00 ■■ 0.00 3,650 3,600 3,570 5,031 18,111,600
10/10/2019 3,650 0.00 ■■ 0.00 3,650 3,650 3,540 26,015 94,954,750
09/10/2019 3,650 0.00 ■■ 0.00 3,620 3,670 3,560 12,533 45,745,450
08/10/2019 3,620 0.10 ▲ 2.76 3,540 3,680 3,540 20,648 74,745,760
07/10/2019 3,540 -0.20 ▼ -5.65 3,710 3,690 3,540 41,868 148,212,720
04/10/2019 3,710 0.00 ■■ 0.00 3,710 3,710 3,660 15,088 55,976,480
03/10/2019 3,710 0.00 ■■ 0.00 3,710 3,750 3,650 16,505 61,233,550
02/10/2019 3,710 0.10 ▲ 2.70 3,640 3,810 3,640 17,503 64,936,130
01/10/2019 3,640 0.00 ■■ 0.00 3,690 3,740 3,640 15,411 56,096,040
30/09/2019 3,690 0.00 ■■ 0.00 3,660 3,720 3,650 11,761 43,398,090
27/09/2019 3,660 -0.10 ▼ -2.73 3,750 3,740 3,620 24,141 88,356,060
26/09/2019 3,750 0.00 ■■ 0.00 3,780 3,850 3,750 70,861 265,728,750
25/09/2019 3,780 -0.10 ▼ -2.65 3,850 3,860 3,780 3,529 13,339,620
24/09/2019 3,850 0.10 ▲ 2.60 3,800 3,870 3,800 5,751 22,141,350
23/09/2019 3,800 0.10 ▲ 2.63 3,720 3,940 3,720 66,540 252,852,000
20/09/2019 3,720 0.00 ■■ 0.00 3,720 3,770 3,670 34,335 127,726,200
19/09/2019 3,720 0.00 ■■ 0.00 3,720 3,750 3,620 25,932 96,467,040
18/09/2019 3,720 0.00 ■■ 0.00 3,720 3,770 3,700 18,974 70,583,280
17/09/2019 3,720 0.00 ■■ 0.00 3,690 3,770 3,620 43,945 163,475,400
16/09/2019 3,690 -0.10 ▼ -2.71 3,770 3,770 3,690 24,739 91,286,910
13/09/2019 3,770 0.00 ■■ 0.00 3,770 3,840 3,710 53,522 201,777,940
12/09/2019 3,770 0.20 ▲ 5.31 3,530 3,770 3,530 41,696 157,193,920
11/09/2019 3,530 0.00 ■■ 0.00 3,530 3,600 3,500 9,958 35,151,740
10/09/2019 3,560 -0.09 ▼ -2.53 3,650 3,650 3,510 35,170 125,205,200
09/09/2019 3,650 -0.20 ▼ -5.48 3,800 3,750 3,650 10,959 40,000,350
06/09/2019 3,800 0.00 ■■ 0.00 3,790 3,810 3,750 19,736 74,996,800
05/09/2019 3,790 0.10 ▲ 2.64 3,720 3,800 3,730 74,667 282,987,930
04/09/2019 3,720 0.00 ■■ 0.00 3,720 3,770 3,700 89,066 331,325,520
03/09/2019 3,720 0.00 ■■ 0.00 3,710 3,750 3,700 19,979 74,321,880
30/08/2019 3,710 0.00 ■■ 0.00 3,730 3,780 3,700 9,973 36,999,830
29/08/2019 3,730 0.00 ■■ 0.00 3,700 3,800 3,700 20,970 78,218,100
28/08/2019 3,700 0.10 ▲ 2.70 3,600 3,700 3,580 38,266 141,584,200
27/08/2019 3,600 -0.10 ▼ -2.78 3,680 3,800 3,590 63,518 228,664,800
26/08/2019 3,680 0.00 ■■ 0.00 3,690 3,690 3,580 47,472 174,696,960
23/08/2019 3,690 0.00 ■■ 0.00 3,660 3,700 3,550 52,324 193,075,560
22/08/2019 3,660 0.00 ■■ 0.00 3,700 3,730 3,550 14,288 52,294,080
21/08/2019 3,700 0.00 ■■ 0.00 3,730 3,730 3,520 10,984 40,640,800
20/08/2019 3,730 0.00 ■■ 0.00 3,760 3,980 3,510 21,816 81,373,680
19/08/2019 3,760 0.20 ▲ 5.32 3,530 3,770 3,530 29,309 110,201,840
16/08/2019 3,530 -0.10 ▼ -2.83 3,640 3,680 3,460 33,078 116,765,340
15/08/2019 3,640 0.00 ■■ 0.00 3,600 3,670 3,470 18,390 66,939,600
14/08/2019 3,600 -0.20 ▼ -5.56 3,800 3,990 3,600 48,632 175,075,200
13/08/2019 3,800 0.20 ▲ 5.26 3,560 3,800 3,710 104,226 396,058,800
12/08/2019 3,560 0.20 ▲ 5.62 3,330 3,560 3,560 16,932 60,277,920
09/08/2019 3,330 0.20 ▲ 6.01 3,120 3,330 3,120 30,591 101,868,030
08/08/2019 3,120 0.00 ■■ 0.00 3,100 3,140 3,060 15,332 47,835,840
07/08/2019 3,100 0.00 ■■ 0.00 3,140 3,130 3,050 17,624 54,634,400
06/08/2019 3,140 -0.10 ▼ -3.18 3,250 3,250 3,050 28,021 87,985,940
05/08/2019 3,250 0.00 ■■ 0.00 3,260 3,260 3,150 31,645 102,846,250
02/08/2019 3,260 -0.10 ▼ -3.07 3,310 3,260 3,200 7,839 25,555,140
01/08/2019 3,310 0.00 ■■ 0.00 3,320 3,340 3,200 17,484 57,872,040
31/07/2019 3,320 -0.10 ▼ -3.01 3,380 3,380 3,150 18,424 61,167,680
30/07/2019 3,380 0.00 ■■ 0.00 3,380 3,390 3,300 21,159 71,517,420
29/07/2019 3,380 0.00 ■■ 0.00 3,380 3,420 3,340 13,169 44,511,220
26/07/2019 3,380 -0.10 ▼ -2.96 3,510 3,600 3,380 26,404 89,245,520
25/07/2019 3,510 -0.20 ▼ -5.70 3,720 3,720 3,510 24,017 84,299,670
24/07/2019 3,720 0.00 ■■ 0.00 3,700 3,790 3,680 22,911 85,228,920
23/07/2019 3,700 -0.20 ▼ -5.41 3,850 3,850 3,700 6,651 24,608,700
22/07/2019 3,850 0.00 ■■ 0.00 3,840 3,910 3,830 23,808 91,660,800
19/07/2019 3,840 0.00 ■■ 0.00 3,840 3,940 3,750 21,631 83,063,040
18/07/2019 3,840 -0.10 ▼ -2.60 3,930 3,960 3,840 21,390 82,137,600
17/07/2019 3,930 0.00 ■■ 0.00 3,960 3,960 3,860 12,321 48,421,530
16/07/2019 3,960 0.10 ▲ 2.53 3,900 3,960 3,810 33,972 134,529,120
15/07/2019 3,900 0.00 ■■ 0.00 3,940 3,990 3,900 5,568 21,715,200
12/07/2019 3,940 0.00 ■■ 0.00 3,970 3,990 3,920 12,038 47,429,720
11/07/2019 3,970 0.00 ■■ 0.00 3,990 3,990 3,910 7,285 28,921,450
10/07/2019 3,990 0.00 ■■ 0.00 4,030 4,080 3,990 7,859 31,357,410
09/07/2019 4,030 0.00 ■■ 0.00 4,030 4,050 3,990 12,256 49,391,680
08/07/2019 4,030 0.00 ■■ 0.00 3,990 4,190 4,000 27,251 109,821,530
05/07/2019 3,990 0.00 ■■ 0.00 4,010 4,020 3,940 22,537 89,922,630
04/07/2019 4,010 0.00 ■■ 0.00 4,010 4,040 3,910 38,639 154,942,390
03/07/2019 4,010 0.00 ■■ 0.00 3,970 4,010 3,880 32,485 130,264,850
02/07/2019 3,970 0.10 ▲ 2.52 3,920 4,000 3,900 12,077 47,945,690
01/07/2019 3,920 -0.10 ▼ -2.55 4,000 4,050 3,920 26,241 102,864,720
28/06/2019 4,000 0.00 ■■ 0.00 3,980 4,050 3,940 8,841 35,364,000
27/06/2019 3,980 -0.10 ▼ -2.51 4,050 4,100 3,970 23,246 92,519,080
26/06/2019 4,050 0.00 ■■ 0.00 4,050 4,150 3,970 20,453 82,834,650
25/06/2019 4,050 -0.10 ▼ -2.47 4,160 4,290 4,050 20,612 83,478,600
24/06/2019 4,160 -0.10 ▼ -2.40 4,260 4,310 4,160 23,037 95,833,920
21/06/2019 4,260 -0.20 ▼ -4.69 4,480 4,500 4,260 28,349 120,766,740
20/06/2019 4,480 0.10 ▲ 2.23 4,400 4,550 4,260 112,379 503,457,920
19/06/2019 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 44,811 197,168,400
18/06/2019 4,400 0.00 ■■ 0.00 4,370 4,440 4,370 76,200 335,280,000
17/06/2019 4,370 0.00 ■■ 0.00 4,340 4,420 4,340 58,163 254,172,310
16/06/2019 4,340 0.20 ▲ 4.61 4,180 4,430 4,180 70,754 307,072,360
14/06/2019 4,340 0.20 ▲ 4.61 4,180 4,430 4,180 70,754 307,072,360
13/06/2019 4,180 0.00 ■■ 0.00 4,180 4,250 4,110 46,444 194,135,920
11/06/2019 4,160 0.00 ■■ 0.00 4,170 4,300 4,110 42,080 175,052,800
10/06/2019 4,170 -0.10 ▼ -2.40 4,260 4,260 4,150 64,238 267,872,460
09/06/2019 4,260 0.00 ■■ 0.00 4,210 4,420 4,200 50,168 213,715,680
07/06/2019 4,260 0.00 ■■ 0.00 4,210 4,420 4,200 50,168 213,715,680
06/06/2019 4,210 0.00 ■■ 0.00 4,170 4,450 4,210 99,093 417,181,530
05/06/2019 4,170 0.30 ▲ 7.19 3,900 4,170 3,970 88,728 369,995,760
04/06/2019 3,900 0.00 ■■ 0.00 3,880 3,940 3,830 74,730 291,447,000
03/06/2019 3,880 -0.10 ▼ -2.58 3,970 3,980 3,840 65,703 254,927,640
02/06/2019 3,970 -0.20 ▼ -5.04 4,120 4,160 3,970 55,177 219,052,690
31/05/2019 3,970 -0.20 ▼ -5.04 4,120 4,160 3,970 55,177 219,052,690
30/05/2019 4,120 0.20 ▲ 4.85 3,960 4,190 3,800 81,733 336,739,960
29/05/2019 3,960 -0.20 ▼ -5.05 4,200 4,300 3,910 105,467 417,649,320
28/05/2019 4,200 0.20 ▲ 4.76 3,960 4,230 4,000 191,460 804,132,000
27/05/2019 3,960 0.30 ▲ 7.58 3,710 3,960 3,700 92,990 368,240,400
26/05/2019 3,710 0.20 ▲ 5.39 3,470 3,710 3,400 139,023 515,775,330
24/05/2019 3,710 0.20 ▲ 5.39 3,470 3,710 3,400 139,023 515,775,330
23/05/2019 3,470 0.20 ▲ 5.76 3,250 3,470 3,220 143,940 499,471,800
22/05/2019 3,250 0.20 ▲ 6.15 3,100 3,310 3,070 103,322 335,796,500
21/05/2019 3,100 0.10 ▲ 3.23 3,020 3,100 2,980 68,658 212,839,800
20/05/2019 3,020 0.00 ■■ 0.00 2,980 3,020 2,950 49,674 150,015,480
19/05/2019 2,980 0.00 ■■ 0.00 2,990 2,990 2,950 40,594 120,970,120
17/05/2019 2,980 0.00 ■■ 0.00 2,990 2,990 2,950 40,594 120,970,120
16/05/2019 2,990 0.00 ■■ 0.00 3,000 3,000 2,920 83,283 249,016,170
15/05/2019 3,000 0.00 ■■ 0.00 2,990 3,000 2,940 52,241 156,723,000
14/05/2019 2,990 0.00 ■■ 0.00 3,000 2,990 2,920 65,855 196,906,450
13/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,930 30,119 90,357,000
12/05/2019 3,000 0.00 ■■ 0.00 3,020 3,020 2,930 45,272 135,816,000
10/05/2019 3,000 0.00 ■■ 0.00 3,020 3,020 2,930 45,272 135,816,000
09/05/2019 3,020 0.00 ■■ 0.00 3,030 3,060 2,920 81,556 246,299,120
08/05/2019 3,030 0.00 ■■ 0.00 3,060 3,110 2,900 57,298 173,612,940
07/05/2019 3,060 -0.10 ▼ -3.27 3,170 3,230 3,040 28,533 87,310,980
06/05/2019 3,170 -0.20 ▼ -6.31 3,400 3,370 3,170 76,142 241,370,140
05/05/2019 3,400 -0.10 ▼ -2.94 3,500 3,510 3,360 24,296 82,606,400
03/05/2019 3,400 -0.10 ▼ -2.94 3,500 3,510 3,360 24,296 82,606,400
02/05/2019 3,500 -0.10 ▼ -2.86 3,640 3,620 3,500 56,358 197,253,000
01/05/2019 3,640 0.00 ■■ 0.00 3,600 3,670 3,550 66,148 240,778,720
30/04/2019 3,640 0.00 ■■ 0.00 3,600 3,670 3,550 66,148 240,778,720
29/04/2019 3,640 0.00 ■■ 0.00 3,600 3,670 3,550 66,148 240,778,720
28/04/2019 3,640 0.00 ■■ 0.00 3,600 3,670 3,550 66,148 240,778,720
26/04/2019 3,640 0.00 ■■ 0.00 3,600 3,670 3,550 66,148 240,778,720
25/04/2019 3,600 0.00 ■■ 0.00 3,640 3,680 3,560 32,997 118,789,200
24/04/2019 3,640 0.00 ■■ 0.00 3,600 3,660 3,620 68,842 250,584,880
23/04/2019 3,600 0.00 ■■ 0.00 3,600 3,670 3,600 87,532 315,115,200
22/04/2019 3,600 -0.20 ▼ -5.56 3,770 3,770 3,600 88,633 319,078,800
21/04/2019 3,770 0.20 ▲ 5.31 3,600 3,800 3,530 31,712 119,554,240
19/04/2019 3,770 0.20 ▲ 5.31 3,600 3,800 3,530 31,712 119,554,240
18/04/2019 3,600 -0.10 ▼ -2.78 3,680 3,700 3,540 63,249 227,696,400
17/04/2019 3,680 0.00 ■■ 0.00 3,680 3,750 3,670 31,770 116,913,600
16/04/2019 3,680 -0.10 ▼ -2.72 3,790 3,800 3,660 51,972 191,256,960
15/04/2019 3,790 -0.10 ▼ -2.64 3,870 3,890 3,790 47,016 178,190,640
12/04/2019 3,790 -0.10 ▼ -2.64 3,870 3,890 3,790 47,016 178,190,640
11/04/2019 3,870 0.00 ■■ 0.00 3,890 3,930 3,810 38,918 150,612,660
10/04/2019 3,890 0.00 ■■ 0.00 3,940 3,950 3,840 32,683 127,136,870
09/04/2019 3,940 0.00 ■■ 0.00 3,950 3,980 3,920 38,504 151,705,760
08/04/2019 3,950 0.00 ■■ 0.00 3,940 3,960 3,920 13,928 55,015,600
05/04/2019 3,940 0.00 ■■ 0.00 3,980 4,000 3,930 18,110 71,353,400
04/04/2019 3,980 0.10 ▲ 2.51 3,920 4,000 3,920 27,797 110,632,060
03/04/2019 3,920 0.00 ■■ 0.00 3,940 3,980 3,920 21,054 82,531,680
02/04/2019 3,940 0.00 ■■ 0.00 3,980 4,000 3,940 13,447 52,981,180
01/04/2019 3,980 0.00 ■■ 0.00 3,980 4,030 3,940 13,981 55,644,380
30/03/2019 5,060 0.01 ▲ 0.20 5,050 5,090 5,030 142,470 720,898,200
29/03/2019 3,980 0.00 ■■ 0.00 3,970 4,000 3,920 107,831 429,167,380
28/03/2019 3,970 0.00 ■■ 0.00 4,020 4,020 3,950 9,726 38,612,220
27/03/2019 4,020 0.10 ▲ 2.49 3,940 4,050 3,940 17,758 71,387,160
26/03/2019 3,940 0.00 ■■ 0.00 3,970 4,020 3,940 29,050 114,457,000
25/03/2019 3,970 -0.10 ▼ -2.52 4,110 4,100 3,970 53,207 211,231,790
22/03/2019 4,110 0.00 ■■ 0.00 4,140 4,170 4,080 24,786 101,870,460
21/03/2019 4,140 -0.10 ▼ -2.42 4,200 4,240 4,140 20,829 86,232,060
20/03/2019 4,200 0.00 ■■ 0.00 4,220 4,220 4,130 42,264 177,508,800
19/03/2019 4,220 0.00 ■■ 0.00 4,180 4,240 4,170 35,196 148,527,120
18/03/2019 4,180 0.00 ■■ 0.00 4,200 4,290 4,180 25,140 105,085,200
15/03/2019 4,200 -0.10 ▼ -2.38 4,300 4,310 4,180 39,139 164,383,800
14/03/2019 4,300 0.00 ■■ 0.00 4,260 4,350 4,230 122,828 528,160,400
13/03/2019 4,260 0.10 ▲ 2.35 4,170 4,280 4,160 139,402 593,852,520
12/03/2019 4,170 0.00 ■■ 0.00 4,190 4,280 4,170 95,783 399,415,110
11/03/2019 4,190 -0.10 ▼ -2.39 4,280 4,270 4,180 44,744 187,477,360
08/03/2019 4,280 -0.10 ▼ -2.34 4,400 4,400 4,280 59,609 255,126,520
07/03/2019 4,400 0.10 ▲ 2.27 4,340 4,450 4,340 164,391 723,320,400
06/03/2019 4,340 0.10 ▲ 2.30 4,250 4,500 4,210 197,036 855,136,240
05/03/2019 4,250 0.00 ■■ 0.00 4,280 4,280 4,160 142,115 603,988,750
04/03/2019 4,280 0.20 ▲ 4.67 4,120 4,320 4,140 78,509 336,018,520
01/03/2019 4,120 0.00 ■■ 0.00 4,110 4,210 4,100 36,329 149,675,480
28/02/2019 4,110 -0.10 ▼ -2.43 4,200 4,200 4,110 34,435 141,527,850
27/02/2019 4,200 -0.10 ▼ -2.38 4,260 4,270 4,200 51,341 215,632,200
26/02/2019 4,260 0.00 ■■ 0.00 4,280 4,300 4,220 48,797 207,875,220
25/02/2019 4,280 0.00 ■■ 0.00 4,250 4,290 4,200 48,484 207,511,520
22/02/2019 4,250 0.00 ■■ 0.00 4,250 4,350 4,160 69,984 297,432,000
21/02/2019 4,250 0.00 ■■ 0.00 4,200 4,340 4,210 62,770 266,772,500
20/02/2019 4,200 0.00 ■■ 0.00 4,250 4,240 4,130 41,270 173,334,000
19/02/2019 4,250 -0.10 ▼ -2.35 4,360 4,400 4,190 44,059 187,250,750
18/02/2019 4,360 -0.10 ▼ -2.29 4,480 4,460 4,350 59,311 258,595,960
15/02/2019 4,480 0.00 ■■ 0.00 4,450 4,700 4,460 73,653 329,965,440
14/02/2019 4,450 0.30 ▲ 6.74 4,160 4,450 4,120 113,633 505,666,850
13/02/2019 4,160 0.00 ■■ 0.00 4,200 4,200 4,130 24,780 103,084,800
12/02/2019 4,200 0.00 ■■ 0.00 4,200 4,240 4,090 38,779 162,871,800
11/02/2019 4,200 0.10 ▲ 2.38 4,090 4,300 4,100 17,333 72,798,600
01/02/2019 4,090 0.00 ■■ 0.00 4,050 4,100 3,900 33,503 137,027,270
31/01/2019 4,050 -0.20 ▼ -4.94 4,290 4,290 3,990 73,444 297,448,200
30/01/2019 4,290 -0.10 ▼ -2.33 4,400 4,410 4,290 55,950 240,025,500
29/01/2019 4,400 0.00 ■■ 0.00 4,410 4,490 4,320 10,635 46,794,000
28/01/2019 4,410 -0.10 ▼ -2.27 4,500 4,510 4,300 81,366 358,824,060
25/01/2019 4,500 0.00 ■■ 0.00 4,510 4,590 4,250 58,921 265,144,500
24/01/2019 4,510 -0.10 ▼ -2.22 4,640 4,620 4,510 38,198,000 172,272,980,000
23/01/2019 4,640 0.00 ■■ 0.00 4,640 4,640 4,530 85,399,000 396,251,360,000
22/01/2019 4,640 0.10 ▲ 2.16 4,530 4,670 4,530 140,074,000 649,943,360,000
21/01/2019 4,530 -0.03 ▼ -0.66 4,530 4,640 4,470 535,000 2,423,550,000
19/01/2019 4,220 -0.26 ▼ -6.16 4,480 4,720 4,400 2,640 11,140,800
18/01/2019 4,530 0.05 ▲ 1.10 4,480 4,720 4,400 657,880 2,980,196,400
17/01/2019 4,480 0.08 ▲ 1.79 4,400 4,480 4,350 114,620 513,497,600
16/01/2019 4,400 0.02 ▲ 0.45 4,380 4,420 4,330 553,810 2,436,764,000
15/01/2019 4,380 0.04 ▲ 0.91 4,340 4,420 4,300 609,350 2,668,953,000
14/01/2019 4,340 -0.08 ▼ -1.84 4,420 4,390 4,290 65,820 285,658,800
11/01/2019 4,420 -0.02 ▼ -0.45 4,440 4,440 4,300 115,280 509,537,600
10/01/2019 4,440 0.06 ▲ 1.35 4,380 4,440 4,380 50,280 223,243,200
09/01/2019 4,380 0.08 ▲ 1.83 4,300 4,490 4,360 73,110 320,221,800
08/01/2019 4,300 -0.06 ▼ -1.40 4,360 4,480 4,300 204,280 878,404,000
07/01/2019 4,360 0.08 ▲ 1.83 4,360 4,520 4,360 87,990 383,636,400
04/01/2019 4,360 -0.14 ▼ -3.21 4,500 4,500 4,340 464,690 2,026,048,400
03/01/2019 4,500 -0.30 ▼ -6.67 4,800 4,890 4,500 471,720 2,122,740,000
02/01/2019 4,800 -0.06 ▼ -1.25 4,860 4,960 4,770 165,940 796,512,000
28/12/2018 4,860 0.01 ▲ 0.21 4,860 4,980 4,860 139,060 675,831,600
27/12/2018 4,860 -0.04 ▼ -0.82 4,900 5,000 4,860 147,020 714,517,200
26/12/2018 4,900 -0.05 ▼ -1.02 4,900 5,000 4,850 161,240 790,076,000
25/12/2018 4,900 -0.12 ▼ -2.45 5,020 5,020 4,830 247,830 1,214,367,000
24/12/2018 5,020 0.01 ▲ 0.20 5,020 5,100 5,000 155,270 779,455,400
22/12/2018 5,020 -0.05 ▼ -1.00 5,070 5,070 5,020 355,260 1,783,405,200
21/12/2018 5,020 -0.05 ▼ -1.00 5,070 5,070 5,020 355,260 1,783,405,200
20/12/2018 5,070 -0.01 ▼ -0.20 5,080 5,090 5,030 128,650 652,255,500
19/12/2018 5,080 0.03 ▲ 0.59 5,050 5,090 5,050 133,210 676,706,800
18/12/2018 5,050 -0.03 ▼ -0.59 5,080 5,100 5,040 540,720 2,730,636,000
17/12/2018 5,080 -0.06 ▼ -1.18 5,140 5,200 5,080 408,640 2,075,891,200
14/12/2018 5,140 -0.16 ▼ -3.11 5,300 5,330 5,140 377,700 1,941,378,000
13/12/2018 5,300 0.01 ▲ 0.19 5,290 5,390 5,260 542,030 2,872,759,000
12/12/2018 5,290 0.14 ▲ 2.65 5,150 5,290 5,150 602,360 3,186,484,400
11/12/2018 5,150 -0.15 ▼ -2.91 5,300 5,310 5,150 626,870 3,228,380,500
10/12/2018 5,300 0.06 ▲ 1.13 5,240 5,360 5,220 1,094,600 5,801,380,000
07/12/2018 5,240 0.24 ▲ 4.58 5,000 5,300 5,010 1,288,150 6,749,906,000
06/12/2018 5,000 -0.05 ▼ -1.00 5,050 5,070 5,000 315,120 1,575,600,000
05/12/2018 5,050 0.01 ▲ 0.20 5,050 5,080 5,000 126,680 639,734,000
04/12/2018 5,050 -0.02 ▼ -0.40 5,070 5,100 5,040 430,920 2,176,146,000
03/12/2018 5,070 0.01 ▲ 0.20 5,060 5,130 5,060 533,530 2,704,997,100
30/11/2018 5,060 0.01 ▲ 0.20 5,050 5,090 5,030 142,470 720,898,200
29/11/2018 5,050 -0.07 ▼ -1.39 5,120 5,130 5,050 322,420 1,628,221,000
28/11/2018 5,120 0.02 ▲ 0.39 5,100 5,130 5,090 448,390 2,295,756,800
27/11/2018 5,100 -0.01 ▼ -0.20 5,100 5,150 5,080 297,420 1,516,842,000
26/11/2018 5,100 -0.02 ▼ -0.39 5,120 5,140 5,050 400,930 2,044,743,000
23/11/2018 5,120 -0.06 ▼ -1.17 5,180 5,200 5,100 449,230 2,300,057,600
22/11/2018 5,180 0.09 ▲ 1.74 5,090 5,180 5,090 291,690 1,510,954,200
21/11/2018 5,090 -0.04 ▼ -0.79 5,130 5,110 5,050 400,280 2,037,425,200
20/11/2018 5,130 -0.01 ▼ -0.19 5,140 5,160 5,100 531,500 2,726,595,000
19/11/2018 5,140 -0.02 ▼ -0.39 5,140 5,190 5,080 794,910 4,085,837,400
17/11/2018 5,140 0.01 ▲ 0.19 5,130 5,210 5,110 648,970 3,335,705,800
16/11/2018 5,140 0.01 ▲ 0.19 5,130 5,210 5,110 648,970 3,335,705,800
15/11/2018 5,130 -0.03 ▼ -0.58 5,160 5,170 5,070 233,890 1,199,855,700
14/11/2018 5,160 0.01 ▲ 0.19 5,150 5,290 5,150 225,330 1,162,702,800
13/11/2018 5,150 -0.04 ▼ -0.78 5,150 5,190 5,050 288,460 1,485,569,000
12/11/2018 5,150 -0.09 ▼ -1.75 5,240 5,240 5,150 294,160 1,514,924,000
11/11/2018 5,240 -0.13 ▼ -2.48 5,370 5,390 5,240 490,770 2,571,634,800
09/11/2018 5,240 -0.13 ▼ -2.48 5,370 5,390 5,240 490,770 2,571,634,800
08/11/2018 5,370 0.04 ▲ 0.74 5,330 5,510 5,350 1,064,010 5,713,733,700
07/11/2018 5,330 0.13 ▲ 2.44 5,200 5,510 5,200 1,300,990 6,934,276,700
06/11/2018 5,200 0.15 ▲ 2.88 5,050 5,350 5,090 608,060 3,161,912,000
05/11/2018 5,050 0.01 ▲ 0.20 5,040 5,140 5,000 116,260 587,113,000
02/11/2018 5,040 0.14 ▲ 2.78 4,900 5,090 4,900 265,840 1,339,833,600
01/11/2018 4,900 -0.24 ▼ -4.90 5,140 5,140 4,900 375,650 1,840,685,000
31/10/2018 5,140 0.14 ▲ 2.72 5,000 5,190 5,080 600,600 3,087,084,000
30/10/2018 5,000 -0.09 ▼ -1.80 5,090 5,190 5,000 430,650 2,153,250,000
29/10/2018 5,090 -0.22 ▼ -4.32 5,310 5,290 5,090 132,900 676,461,000
28/10/2018 5,310 -0.03 ▼ -0.56 5,340 5,400 5,250 327,170 1,737,272,700
26/10/2018 5,310 -0.03 ▼ -0.56 5,340 5,400 5,250 327,170 1,737,272,700
25/10/2018 5,340 -0.13 ▼ -2.43 5,470 5,350 5,200 352,460 1,882,136,400
24/10/2018 5,470 0.07 ▲ 1.28 5,400 5,550 5,300 593,920 3,248,742,400
23/10/2018 5,400 0.10 ▲ 1.85 5,300 5,400 5,200 655,200 3,538,080,000
22/10/2018 5,300 -0.20 ▼ -3.77 5,500 5,560 5,300 285,970 1,515,641,000
19/10/2018 5,500 -0.05 ▼ -0.91 5,550 5,590 5,400 162,410 893,255,000
18/10/2018 5,550 0.07 ▲ 1.26 5,480 5,800 5,480 1,049,980 5,827,389,000
17/10/2018 5,480 0.35 ▲ 6.39 5,130 5,480 5,200 1,334,370 7,312,347,600
16/10/2018 5,130 0.08 ▲ 1.56 5,050 5,140 5,040 201,870 1,035,593,100
15/10/2018 5,050 -0.07 ▼ -1.39 5,120 5,300 5,050 90,170 455,358,500
14/10/2018 5,120 0.07 ▲ 1.37 5,050 5,190 4,910 263,450 1,348,864,000
12/10/2018 5,120 0.07 ▲ 1.37 5,050 5,190 4,910 263,450 1,348,864,000
11/10/2018 5,050 -0.32 ▼ -6.34 5,370 5,380 5,050 811,710 4,099,135,500
10/10/2018 5,370 -0.02 ▼ -0.37 5,390 5,480 5,370 452,110 2,427,830,700
09/10/2018 5,390 -0.20 ▼ -3.71 5,590 5,630 5,370 679,460 3,662,289,400
08/10/2018 5,590 -0.11 ▼ -1.97 5,700 5,730 5,530 566,610 3,167,349,900
07/10/2018 5,700 -0.10 ▼ -1.75 5,800 5,840 5,700 422,600 2,408,820,000
05/10/2018 5,700 -0.10 ▼ -1.75 5,800 5,840 5,700 422,600 2,408,820,000
04/10/2018 5,800 -0.01 ▼ -0.17 5,800 5,890 5,740 356,690 2,068,802,000
03/10/2018 5,800 -0.02 ▼ -0.34 5,820 5,900 5,750 286,700 1,662,860,000
02/10/2018 5,820 0.11 ▲ 1.89 5,710 6,050 5,710 734,640 4,275,604,800
01/10/2018 5,710 -0.29 ▼ -5.08 6,000 6,150 5,710 909,930 5,195,700,300
28/09/2018 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 1,065,400 6,392,400,000
27/09/2018 6,100 -0.01 ▼ -0.16 6,110 6,150 6,090 616,980 3,763,578,000
26/09/2018 6,110 0.02 ▲ 0.33 6,090 6,270 6,090 1,248,740 7,629,801,400
25/09/2018 6,090 0.01 ▲ 0.16 6,090 6,130 5,950 1,287,230 7,839,230,700
24/09/2018 6,090 -0.11 ▼ -1.81 6,200 6,280 6,090 420,640 2,561,697,600
21/09/2018 6,200 -0.04 ▼ -0.65 6,240 6,370 6,070 1,180,050 7,316,310,000
20/09/2018 6,240 0.06 ▲ 0.96 6,180 6,400 6,200 1,221,840 7,624,281,600
19/09/2018 6,180 0.12 ▲ 1.94 6,060 6,300 6,010 1,251,620 7,735,011,600
18/09/2018 6,060 0.15 ▲ 2.48 5,910 6,060 5,900 512,460 3,105,507,600
17/09/2018 5,910 -0.14 ▼ -2.37 6,050 6,180 5,900 442,130 2,612,988,300
14/09/2018 6,050 -0.05 ▼ -0.83 6,100 6,250 6,050 591,260 3,577,123,000
13/09/2018 6,100 -0.20 ▼ -3.28 6,300 6,350 6,100 1,365,220 8,327,842,000
12/09/2018 6,300 0.12 ▲ 1.90 6,180 6,490 5,820 1,502,950 9,468,585,000
11/09/2018 6,180 -0.07 ▼ -1.13 6,250 6,300 6,050 883,480 5,459,906,400
10/09/2018 6,250 0.26 ▲ 4.16 5,990 6,350 6,100 1,190,430 7,440,187,500
07/09/2018 5,990 0.39 ▲ 6.51 5,600 5,990 5,610 1,307,980 7,834,800,200
06/09/2018 5,600 -0.27 ▼ -4.82 5,870 5,890 5,490 988,900 5,537,840,000
05/09/2018 5,870 0.15 ▲ 2.56 5,720 6,110 5,800 1,334,670 7,834,512,900
04/09/2018 5,720 0.37 ▲ 6.47 5,350 5,720 5,350 657,740 3,762,272,800
31/08/2018 5,350 0.20 ▲ 3.74 5,150 5,420 5,200 470,520 2,517,282,000
30/08/2018 5,150 0.05 ▲ 0.97 5,100 5,400 5,020 277,970 1,431,545,500
29/08/2018 5,100 -0.03 ▼ -0.59 5,130 5,150 4,900 388,050 1,979,055,000
28/08/2018 5,130 -0.10 ▼ -1.95 5,230 5,320 5,130 268,450 1,377,148,500
27/08/2018 5,230 -0.01 ▼ -0.19 5,230 5,330 5,210 142,000 742,660,000
24/08/2018 5,230 -0.04 ▼ -0.76 5,270 5,360 5,200 148,460 776,445,800
23/08/2018 5,270 -0.07 ▼ -1.33 5,340 5,370 5,250 98,480 518,989,600
22/08/2018 5,340 -0.01 ▼ -0.19 5,350 5,390 5,300 159,080 849,487,200
21/08/2018 5,350 0.15 ▲ 2.80 5,200 5,350 5,200 145,460 778,211,000
20/08/2018 5,200 0.11 ▲ 2.12 5,200 5,340 5,170 191,940 998,088,000
17/08/2018 5,200 -0.12 ▼ -2.31 5,320 5,390 5,200 138,020 717,704,000
16/08/2018 5,320 -0.02 ▼ -0.38 5,340 5,340 5,200 155,100 825,132,000
15/08/2018 5,340 -0.05 ▼ -0.94 5,390 5,390 5,300 142,050 758,547,000
14/08/2018 5,390 -0.02 ▼ -0.37 5,410 5,480 5,380 223,030 1,202,131,700
13/08/2018 5,410 0.15 ▲ 2.77 5,260 5,420 5,280 90,540 489,821,400
12/08/2018 5,260 -0.01 ▼ -0.19 5,260 5,350 5,240 63,270 332,800,200
10/08/2018 5,260 -0.01 ▼ -0.19 5,260 5,350 5,240 63,270 332,800,200
09/08/2018 5,260 -0.04 ▼ -0.76 5,300 5,380 5,220 230,190 1,210,799,400
08/08/2018 5,300 -0.05 ▼ -0.94 5,300 5,390 5,250 236,890 1,255,517,000
07/08/2018 5,300 -0.22 ▼ -4.15 5,520 5,520 5,210 308,930 1,637,329,000
06/08/2018 5,520 0.02 ▲ 0.36 5,520 5,720 5,500 224,930 1,241,613,600
03/08/2018 5,520 -0.25 ▼ -4.53 5,770 5,890 5,520 235,120 1,297,862,400
02/08/2018 5,770 0.02 ▲ 0.35 5,750 5,990 5,760 444,950 2,567,361,500
01/08/2018 5,750 0.14 ▲ 2.43 5,610 5,950 5,610 316,990 1,822,692,500
31/07/2018 5,610 -0.09 ▼ -1.60 5,700 5,740 5,600 344,920 1,935,001,200
30/07/2018 5,700 -0.13 ▼ -2.28 5,830 5,840 5,650 351,090 2,001,213,000
27/07/2018 5,830 -0.01 ▼ -0.17 5,840 5,900 5,810 295,970 1,725,505,100
26/07/2018 5,840 -0.04 ▼ -0.68 5,880 6,100 5,700 333,950 1,950,268,000
25/07/2018 5,880 0.38 ▲ 6.46 5,500 5,880 5,360 973,410 5,723,650,800
24/07/2018 5,500 -0.10 ▼ -1.82 5,600 5,740 5,420 352,370 1,938,035,000
23/07/2018 5,600 -0.20 ▼ -3.57 5,800 5,900 5,510 268,430 1,503,208,000
21/07/2018 5,800 0.10 ▲ 1.72 5,700 6,000 5,680 359,470 2,084,926,000
20/07/2018 5,800 0.10 ▲ 1.72 5,700 6,000 5,680 359,470 2,084,926,000
19/07/2018 5,700 -0.07 ▼ -1.23 5,770 5,770 5,600 233,290 1,329,753,000
18/07/2018 5,770 -0.02 ▼ -0.35 5,790 5,880 5,520 185,660 1,071,258,200
17/07/2018 5,790 0.20 ▲ 3.45 5,590 5,800 5,400 166,270 962,703,300
16/07/2018 5,590 0.24 ▲ 4.29 5,350 5,690 5,340 188,790 1,055,336,100
13/07/2018 5,350 0.35 ▲ 6.54 5,000 5,350 4,980 395,370 2,115,229,500
12/07/2018 5,000 -0.07 ▼ -1.40 5,070 5,080 4,910 173,350 866,750,000
11/07/2018 5,070 -0.03 ▼ -0.59 5,100 5,100 4,900 121,130 614,129,100
10/07/2018 5,100 0.04 ▲ 0.78 5,060 5,180 5,010 109,260 557,226,000
09/07/2018 5,060 -0.14 ▼ -2.77 5,200 5,290 5,030 96,820 489,909,200
06/07/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 155,940 810,888,000
05/07/2018 5,100 -0.04 ▼ -0.78 5,140 5,430 4,840 474,920 2,422,092,000
04/07/2018 5,140 -0.31 ▼ -6.03 5,450 5,490 5,140 824,410 4,237,467,400
03/07/2018 5,450 -0.17 ▼ -3.12 5,620 5,680 5,450 555,630 3,028,183,500
02/07/2018 5,620 -0.05 ▼ -0.89 5,670 5,790 5,290 799,200 4,491,504,000
29/06/2018 5,670 0.02 ▲ 0.35 5,650 0 0 212,960 1,207,483,200
28/06/2018 5,650 -0.20 ▼ -3.54 5,850 5,860 5,500 268,180 1,515,217,000
27/06/2018 5,850 -0.15 ▼ -2.56 6,000 6,100 5,700 183,510 1,073,533,500
26/06/2018 6,000 -0.10 ▼ -1.67 6,100 6,010 5,950 235,780 1,414,680,000
25/06/2018 6,100 -0.08 ▼ -1.31 6,180 6,260 6,060 282,100 1,720,810,000
22/06/2018 6,180 0.18 ▲ 2.91 6,000 6,240 6,000 255,270 1,577,568,600
21/06/2018 6,000 0.16 ▲ 2.67 5,840 6,240 6,000 1,119,480 6,716,880,000
20/06/2018 5,840 0.38 ▲ 6.51 5,460 5,840 5,480 388,890 2,271,117,600
19/06/2018 5,460 -0.36 ▼ -6.59 5,820 5,700 5,460 878,020 4,793,989,200
18/06/2018 5,820 -0.02 ▼ -0.34 5,840 5,910 5,770 900,250 5,239,455,000
15/06/2018 5,840 0.02 ▲ 0.34 5,820 5,890 5,750 419,770 2,451,456,800
14/06/2018 5,820 0.12 ▲ 2.06 5,700 5,960 5,700 1,055,330 6,142,020,600
13/06/2018 5,700 0.25 ▲ 4.39 5,450 5,760 5,400 253,950 1,447,515,000
12/06/2018 5,450 -0.15 ▼ -2.75 5,600 5,600 5,320 468,310 2,552,289,500
11/06/2018 5,600 -0.01 ▼ -0.18 5,600 5,990 5,530 2,211,940 12,386,864,000
08/06/2018 5,600 -0.40 ▼ -7.14 6,000 5,980 5,600 923,860 5,173,616,000
07/06/2018 6,000 -0.25 ▼ -4.17 6,250 6,220 5,820 1,407,060 8,442,360,000
06/06/2018 6,250 -0.46 ▼ -7.36 6,710 6,890 6,250 689,380 4,308,625,000
05/06/2018 6,710 0.43 ▲ 6.41 6,280 6,710 6,400 2,609,660 17,510,818,600
04/06/2018 6,280 0.41 ▲ 6.53 5,870 6,280 6,280 524,840 3,295,995,200
01/06/2018 5,870 0.38 ▲ 6.47 5,490 5,870 5,870 119,830 703,402,100
31/05/2018 5,490 0.35 ▲ 6.38 5,140 5,490 5,490 150,970 828,825,300
30/05/2018 5,140 0.33 ▲ 6.42 4,810 5,140 4,810 342,150 1,758,651,000
29/05/2018 4,810 0.31 ▲ 6.44 4,500 4,810 4,500 848,260 4,080,130,600
28/05/2018 4,500 0.03 ▲ 0.67 4,500 4,600 4,400 1,039,970 4,679,865,000
25/05/2018 4,500 -0.01 ▼ -0.22 4,510 4,520 4,390 1,221,190 5,495,355,000
24/05/2018 4,510 -0.23 ▼ -5.10 4,740 4,740 4,510 378,610 1,707,531,100
23/05/2018 4,740 -0.07 ▼ -1.48 4,810 4,860 4,600 545,350 2,584,959,000
22/05/2018 4,810 -0.31 ▼ -6.44 5,120 5,100 4,770 3,087,840 14,852,510,400
21/05/2018 5,120 -0.38 ▼ -7.42 5,500 5,500 5,120 565,440 2,895,052,800
18/05/2018 5,500 -0.10 ▼ -1.82 5,600 5,600 5,300 389,850 2,144,175,000
17/05/2018 5,600 -0.05 ▼ -0.89 5,650 5,650 5,450 332,570 1,862,392,000
16/05/2018 5,650 -0.04 ▼ -0.71 5,690 5,690 5,500 567,020 3,203,663,000
15/05/2018 5,690 -0.01 ▼ -0.18 5,700 5,700 5,590 295,640 1,682,191,600
14/05/2018 5,700 -0.04 ▼ -0.70 5,740 5,750 5,580 413,830 2,358,831,000
13/05/2018 5,740 -0.01 ▼ -0.17 5,750 5,750 5,560 344,620 1,978,118,800
11/05/2018 5,740 -0.01 ▼ -0.17 5,750 5,750 5,560 344,620 1,978,118,800
10/05/2018 5,750 -0.04 ▼ -0.70 5,790 5,790 5,660 392,620 2,257,565,000
09/05/2018 5,790 -0.01 ▼ -0.17 5,800 5,830 5,670 268,570 1,555,020,300
08/05/2018 5,800 0.08 ▲ 1.38 5,720 5,990 5,720 323,780 1,877,924,000
07/05/2018 5,720 -0.02 ▼ -0.35 5,720 5,880 5,600 395,940 2,264,776,800
04/05/2018 5,720 0.02 ▲ 0.35 5,700 5,750 5,620 423,400 2,421,848,000
03/05/2018 5,700 -0.05 ▼ -0.88 5,750 5,750 5,500 147,040 838,128,000
02/05/2018 5,750 -0.01 ▼ -0.17 5,750 5,950 5,500 318,230 1,829,822,500
27/04/2018 5,750 -0.10 ▼ -1.74 5,850 6,100 5,510 637,520 3,665,740,000
26/04/2018 5,850 -0.44 ▼ -7.52 6,290 6,290 5,850 1,109,000 6,487,650,000
24/04/2018 6,290 -0.47 ▼ -7.47 6,760 6,610 6,290 857,250 5,392,102,500
23/04/2018 6,760 -0.50 ▼ -7.40 7,260 7,250 6,760 710,100 4,800,276,000
20/04/2018 7,260 0.02 ▲ 0.28 7,240 7,260 7,020 367,610 2,668,848,600
19/04/2018 7,240 -0.15 ▼ -2.07 7,390 7,500 6,930 294,490 2,132,107,600
18/04/2018 7,390 -0.10 ▼ -1.35 7,490 7,600 7,390 511,940 3,783,236,600
14/04/2018 7,560 -0.04 ▼ -0.53 7,600 7,700 7,480 610,030 4,611,826,800
13/04/2018 7,560 -0.04 ▼ -0.53 7,600 7,700 7,480 610,030 4,611,826,800
12/04/2018 7,600 0.20 ▲ 2.63 7,400 7,640 7,280 797,270 6,059,252,000
11/04/2018 7,400 -0.46 ▼ -6.22 7,860 7,990 7,360 877,820 6,495,868,000
10/04/2018 7,860 -0.55 ▼ -7.00 8,410 8,400 7,830 1,839,880 14,461,456,800
09/04/2018 8,410 -0.29 ▼ -3.45 8,700 8,800 8,410 1,284,640 10,803,822,400
06/04/2018 8,700 -0.10 ▼ -1.15 8,800 8,900 8,690 3,159,490 27,487,563,000
05/04/2018 8,800 0.08 ▲ 0.91 8,720 8,950 8,720 3,217,820 28,316,816,000
04/04/2018 8,720 0.06 ▲ 0.69 8,660 8,900 8,660 3,090,520 26,949,334,400
03/04/2018 8,660 -0.14 ▼ -1.62 8,800 8,880 8,590 3,093,700 26,791,442,000
02/04/2018 8,800 -0.01 ▼ -0.11 8,800 8,800 8,370 1,532,730 13,488,024,000
30/03/2018 8,800 -0.20 ▼ -2.27 9,000 8,990 8,800 1,011,130 8,897,944,000
29/03/2018 9,000 -0.06 ▼ -0.67 9,060 9,200 8,910 1,645,420 14,808,780,000
28/03/2018 9,060 0.11 ▲ 1.21 8,950 9,200 8,480 3,333,830 30,204,499,800
27/03/2018 8,950 0.15 ▲ 1.68 8,800 9,080 8,800 1,855,790 16,609,320,500
26/03/2018 8,800 -0.55 ▼ -6.25 9,350 9,480 8,770 2,645,430 23,279,784,000
23/03/2018 9,350 -0.70 ▼ -7.49 10,050 10,000 9,350 3,287,610 30,739,153,500
22/03/2018 10,050 0.14 ▲ 1.39 9,910 10,400 9,220 7,747,440 77,861,772,000
21/03/2018 9,910 -0.74 ▼ -7.47 10,650 10,950 9,910 3,915,670 38,804,289,700
20/03/2018 10,650 -0.75 ▼ -7.04 11,400 11,350 10,650 2,963,110 31,557,121,500
19/03/2018 11,400 -0.10 ▼ -0.88 11,600 11,500 11,000 2,443,910 27,860,574,000
16/03/2018 11,600 0.10 ▲ 0.86 11,500 11,600 11,150 3,125,460 36,255,336,000
15/03/2018 11,500 -0.40 ▼ -3.48 11,900 11,900 11,350 2,281,310 26,235,065,000
14/03/2018 11,900 0.35 ▲ 2.94 11,550 12,350 11,550 3,897,520 46,380,488,000
13/03/2018 11,550 0.75 ▲ 6.49 10,800 11,550 10,600 1,985,440 22,931,832,000
12/03/2018 10,800 0.05 ▲ 0.46 10,800 11,200 10,800 2,580,340 27,867,672,000
09/03/2018 10,950 0.15 ▲ 1.37 10,800 11,200 10,800 3,761,330 41,186,563,500
08/03/2018 10,800 0.10 ▲ 0.93 10,700 11,000 10,650 1,792,510 19,359,108,000
07/03/2018 10,700 -0.60 ▼ -5.61 11,300 11,450 10,700 3,541,310 37,892,017,000
06/03/2018 11,300 0.15 ▲ 1.33 11,150 11,400 10,650 3,324,520 37,567,076,000
05/03/2018 11,150 -0.05 ▼ -0.45 11,200 11,400 10,500 3,534,960 39,414,804,000
02/03/2018 11,200 0.70 ▲ 6.25 10,500 11,200 10,500 3,006,420 33,671,904,000
01/03/2018 10,500 0.66 ▲ 6.29 9,840 10,500 9,840 3,311,830 34,774,215,000
28/02/2018 9,840 0.46 ▲ 4.67 9,380 9,860 9,300 2,190,910 21,558,554,400
27/02/2018 9,380 -0.02 ▼ -0.21 9,380 9,490 9,250 924,330 8,670,215,400
26/02/2018 9,380 0.08 ▲ 0.85 9,300 9,500 9,100 1,661,790 15,587,590,200
23/02/2018 9,300 -0.30 ▼ -3.23 9,600 9,600 9,190 882,330 8,205,669,000
22/02/2018 9,600 -0.45 ▼ -4.69 10,050 10,000 9,600 313,160 3,006,336,000
21/02/2018 10,050 0.05 ▲ 0.50 10,000 10,200 10,000 832,890 8,370,544,500
14/02/2018 10,000 0.35 ▲ 3.50 9,650 10,000 9,600 553,120 5,531,200,000
13/02/2018 10,000 0.35 ▲ 3.50 9,650 10,000 9,600 553,120 5,531,200,000
12/02/2018 9,650 0.40 ▲ 4.15 9,250 9,700 9,250 1,456,880 14,058,892,000
10/02/2018 9,250 -0.05 ▼ -0.54 9,300 9,250 8,900 469,430 4,342,227,500
09/02/2018 9,250 -0.05 ▼ -0.54 9,300 9,250 8,900 469,430 4,342,227,500
08/02/2018 9,300 0.10 ▲ 1.08 9,200 9,800 9,110 1,122,380 10,438,134,000
07/02/2018 9,200 -0.16 ▼ -1.74 9,360 9,200 8,600 702,040 6,458,768,000
06/02/2018 8,710 -0.65 ▼ -7.46 9,360 8,900 8,710 1,016,880 8,857,024,800
05/02/2018 9,360 -0.01 ▼ -0.11 9,370 9,450 9,150 2,225,240 20,828,246,400
03/02/2018 9,370 0.11 ▲ 1.17 9,260 9,500 8,900 1,524,060 14,280,442,200
02/02/2018 9,370 0.11 ▲ 1.17 9,260 9,500 8,900 1,524,060 14,280,442,200
01/02/2018 9,260 -0.21 ▼ -2.27 9,260 9,310 8,990 3,538,320 32,764,843,200
31/01/2018 9,260 0.58 ▲ 6.26 8,680 9,280 8,800 2,671,410 24,737,256,600
30/01/2018 8,680 0.56 ▲ 6.45 8,120 8,680 8,140 1,238,730 10,752,176,400
29/01/2018 8,120 0.52 ▲ 6.40 7,600 8,130 7,700 1,504,440 12,216,052,800
27/01/2018 7,600 0.35 ▲ 4.61 7,250 7,600 7,250 757,420 5,756,392,000
26/01/2018 7,600 0.35 ▲ 4.61 7,250 7,600 7,250 757,420 5,756,392,000
25/01/2018 7,250 -0.41 ▼ -5.66 7,660 7,660 7,210 2,121,580 15,381,455,000
24/01/2018 10,150 2.12 ▲ 20.89 8,030 8,200 7,640 2,225,750 22,591,362,500
22/01/2018 7,600 -0.37 ▼ -4.87 8,030 8,200 7,640 1,037,520 7,885,152,000
19/01/2018 8,030 -0.19 ▼ -2.37 8,220 8,250 8,020 998,840 8,020,685,200
18/01/2018 8,220 -0.15 ▼ -1.82 8,370 8,400 8,190 341,170 2,804,417,400
17/01/2018 8,370 0.01 ▲ 0.12 8,370 8,480 8,350 901,250 7,543,462,500
16/01/2018 8,370 -0.01 ▼ -0.12 8,380 8,520 8,350 403,360 3,376,123,200
15/01/2018 8,380 -0.01 ▼ -0.12 8,390 8,550 8,350 1,479,940 12,401,897,200
12/01/2018 8,390 -0.01 ▼ -0.12 8,400 8,700 8,300 1,589,950 13,339,680,500
11/01/2018 8,400 -0.10 ▼ -1.19 8,500 8,600 8,380 741,710 6,230,364,000
10/01/2018 8,500 -0.22 ▼ -2.59 8,720 8,790 8,500 648,120 5,509,020,000
09/01/2018 8,720 -0.03 ▼ -0.34 8,750 8,950 8,690 433,380 3,779,073,600
08/01/2018 8,750 -0.01 ▼ -0.11 8,760 9,000 8,700 601,320 5,261,550,000
07/01/2018 8,760 0.15 ▲ 1.71 8,610 8,800 8,550 2,393,610 20,968,023,600
05/01/2018 8,760 0.15 ▲ 1.71 8,610 8,800 8,550 2,393,610 20,968,023,600
04/01/2018 8,610 0.02 ▲ 0.23 8,590 8,840 8,520 707,430 6,090,972,300
03/01/2018 8,590 -0.02 ▼ -0.23 8,610 8,650 8,470 1,856,250 15,945,187,500
02/01/2018 8,610 0.11 ▲ 1.28 8,500 8,750 8,500 190,820 1,642,960,200
31/12/2017 8,500 -0.27 ▼ -3.18 8,770 8,940 8,500 470,400 3,998,400,000
29/12/2017 8,500 -0.27 ▼ -3.18 8,770 8,940 8,500 470,400 3,998,400,000
28/12/2017 8,770 0.37 ▲ 4.22 8,400 8,770 8,500 479,270 4,203,197,900
27/12/2017 8,400 0.18 ▲ 2.14 8,220 8,590 8,300 1,082,060 9,089,304,000
26/12/2017 8,220 0.01 ▲ 0.12 8,210 8,250 8,150 449,520 3,695,054,400
25/12/2017 8,210 -0.39 ▼ -4.75 8,600 8,800 8,210 666,020 5,468,024,200
24/12/2017 8,600 -0.30 ▼ -3.49 8,900 8,980 8,600 850,240 7,312,064,000
22/12/2017 8,600 -0.30 ▼ -3.49 8,900 8,980 8,600 850,240 7,312,064,000
21/12/2017 8,900 0.09 ▲ 1.01 8,900 9,000 8,790 1,798,660 16,008,074,000
20/12/2017 8,900 -0.10 ▼ -1.12 9,000 9,080 8,900 1,526,280 13,583,892,000
19/12/2017 9,250 -0.10 ▼ -1.08 9,350 9,470 9,180 1,681,860 15,557,205,000
18/12/2017 9,430 0.08 ▲ 0.85 9,350 9,450 9,400 10,960 103,352,800
16/12/2017 9,350 -0.15 ▼ -1.60 9,500 9,600 9,280 1,175,680 10,992,608,000
15/12/2017 9,420 -0.08 ▼ -0.85 9,500 9,600 9,390 22,550 212,421,000
14/12/2017 9,390 -0.01 ▼ -0.11 9,400 9,420 9,360 24,450 229,585,500
13/12/2017 9,600 0.10 ▲ 1.04 9,600 9,700 9,600 140,520 1,348,992,000
12/12/2017 9,770 -0.03 ▼ -0.31 9,800 9,800 9,770 6,970 68,096,900
11/12/2017 9,900 -0.09 ▼ -0.91 9,990 9,910 9,900 59,950 593,505,000
08/12/2017 9,700 -0.01 ▼ -0.10 9,700 9,950 9,670 433,240 4,202,428,000
07/12/2017 9,700 -0.03 ▼ -0.31 10,000 10,100 9,900 2,355,030 22,843,791,000
05/12/2017 10,300 -0.15 ▼ -1.44 10,500 10,550 10,300 1,987,830 20,474,649,000
04/12/2017 10,450 -0.05 ▼ -0.48 10,450 10,650 10,200 3,843,920 40,168,964,000
01/12/2017 10,500 0.25 ▲ 2.44 10,250 10,600 10,150 2,297,400 24,122,700,000
30/11/2017 10,250 -0.30 ▼ -2.84 10,450 10,800 10,250 3,261,950 33,434,987,500
29/11/2017 10,550 0.00 ■■ 0.00 10,900 10,900 10,450 3,335,670 35,191,318,500
28/11/2017 10,550 0.35 ▲ 3.43 10,300 10,900 10,250 5,280,920 55,713,706,000
27/11/2017 10,200 0.05 ▲ 0.49 10,150 10,250 9,970 3,300,490 33,664,998,000
24/11/2017 10,150 -0.15 ▼ -1.46 10,250 10,400 9,950 2,225,750 22,591,362,500
23/11/2017 10,300 0.25 ▲ 2.49 10,100 10,600 9,940 3,952,620 40,711,986,000
22/11/2017 10,050 0.15 ▲ 1.52 10,000 10,200 9,900 2,146,700 21,574,335,000
21/11/2017 9,900 0.25 ▲ 2.59 9,580 9,900 9,410 1,175,330 11,635,767,000
20/11/2017 9,650 -0.05 ▼ -0.52 9,580 9,850 9,550 988,440 9,538,446,000
17/11/2017 9,700 -0.04 ▼ -0.41 9,500 9,890 9,470 1,026,280 9,954,916,000
16/11/2017 9,740 0.44 ▲ 4.73 9,600 9,950 9,500 824,420 8,029,850,800
15/11/2017 9,300 -0.69 ▼ -6.91 9,990 10,250 9,300 1,825,890 16,980,777,000
14/11/2017 9,990 0.09 ▲ 0.91 9,900 10,300 9,800 1,310,450 13,091,395,500
13/11/2017 9,900 0.52 ▲ 5.54 9,380 10,000 9,380 1,222,920 12,106,908,000
10/11/2017 9,380 0.18 ▲ 1.96 9,210 9,600 9,120 1,343,430 12,601,373,400
09/11/2017 9,200 -0.05 ▼ -0.54 9,400 9,400 9,180 368,470 3,389,924,000
08/11/2017 9,250 0.05 ▲ 0.54 9,100 9,840 9,050 729,620 6,748,985,000
07/11/2017 9,200 -0.40 ▼ -4.17 9,600 9,640 9,200 501,710 4,615,732,000
06/11/2017 9,600 0.25 ▲ 2.67 9,350 9,700 9,200 428,960 4,118,016,000
03/11/2017 9,350 0.26 ▲ 2.86 9,000 9,690 8,500 566,940 5,300,889,000
02/11/2017 9,090 -0.68 ▼ -6.96 9,200 9,650 9,090 2,095,430 19,047,458,700
01/11/2017 9,770 -0.73 ▼ -6.95 10,500 10,500 9,770 1,008,650 9,854,510,500
31/10/2017 10,500 -0.65 ▼ -5.83 11,050 11,100 10,400 1,720,020 18,060,210,000
30/10/2017 11,150 -0.80 ▼ -6.69 11,800 12,400 11,150 1,888,470 21,056,440,500
27/10/2017 11,950 0.75 ▲ 6.70 11,800 11,950 11,500 1,081,850 12,928,107,500
26/10/2017 11,200 0.40 ▲ 3.70 10,500 11,200 10,400 1,102,150 12,344,080,000
25/10/2017 10,800 -0.80 ▼ -6.90 11,600 11,850 10,800 2,209,080 23,858,064,000
24/10/2017 11,600 0.35 ▲ 3.11 10,950 12,000 10,500 2,485,340 28,829,944,000
23/10/2017 11,250 -0.80 ▼ -6.64 12,050 12,100 11,250 1,444,400 16,249,500,000
20/10/2017 12,050 -0.40 ▼ -3.21 12,450 12,450 11,750 575,250 6,931,762,500
19/10/2017 12,450 0.75 ▲ 6.41 11,700 12,500 11,700 1,269,990 15,811,375,500
18/10/2017 11,700 -0.80 ▼ -6.40 12,500 12,500 11,650 985,630 11,531,871,000
17/10/2017 12,500 -0.20 ▼ -1.57 12,500 12,700 12,200 707,590 8,844,875,000
16/10/2017 12,700 -0.20 ▼ -1.55 12,750 13,000 12,300 1,811,740 23,009,098,000
13/10/2017 12,900 -0.85 ▼ -6.18 13,700 13,700 12,900 689,570 8,895,453,000
12/10/2017 13,750 0.15 ▲ 1.10 14,350 14,350 13,450 929,560 12,781,450,000
11/10/2017 13,600 0.85 ▲ 6.67 13,550 13,600 13,100 975,430 13,265,848,000
10/10/2017 12,750 0.05 ▲ 0.39 13,000 13,300 12,600 1,236,810 15,769,327,500
09/10/2017 12,700 -0.40 ▼ -3.05 12,750 13,000 12,500 1,481,750 18,818,225,000
06/10/2017 13,100 -0.40 ▼ -2.96 13,450 13,800 12,850 864,440 11,324,164,000
05/10/2017 13,500 0.20 ▲ 1.50 13,300 13,800 13,200 1,077,220 14,542,470,000
04/10/2017 13,300 0.85 ▲ 6.83 12,500 13,300 12,500 932,970 12,408,501,000
03/10/2017 12,450 0.80 ▲ 6.87 11,450 12,450 11,450 663,740 8,263,563,000
02/10/2017 11,650 -0.50 ▼ -4.12 11,350 11,950 11,300 803,660 9,362,639,000
29/09/2017 12,150 -0.90 ▼ -6.90 12,300 13,100 12,150 935,480 11,366,082,000
28/09/2017 13,050 -0.95 ▼ -6.79 14,000 14,250 13,050 2,481,920 32,389,056,000
27/09/2017 14,000 -0.60 ▼ -4.11 14,800 14,850 13,800 1,830,770 25,630,780,000
26/09/2017 14,600 0.40 ▲ 2.82 14,200 14,600 13,250 2,471,300 36,080,980,000
25/09/2017 14,200 0.45 ▲ 3.27 13,750 14,300 13,750 1,848,500 26,248,700,000
22/09/2017 13,750 0.70 ▲ 5.36 13,400 13,800 13,250 1,765,760 24,279,200,000
21/09/2017 13,050 0.85 ▲ 6.97 13,000 13,050 12,600 2,031,890 26,516,164,500
20/09/2017 12,200 -0.40 ▼ -3.17 12,600 12,800 11,900 1,986,260 24,232,372,000
19/09/2017 12,600 0.20 ▲ 1.61 12,500 12,900 12,150 1,308,200 16,483,320,000
18/09/2017 12,400 0.70 ▲ 5.98 11,750 12,500 11,750 1,184,780 14,691,272,000
15/09/2017 11,700 0.60 ▲ 5.41 11,300 11,850 11,100 777,390 9,095,463,000
14/09/2017 11,100 0.35 ▲ 3.26 10,750 11,150 10,750 1,114,140 12,366,954,000
13/09/2017 10,750 0.05 ▲ 0.47 10,900 11,000 10,650 1,277,130 13,729,147,500
12/09/2017 10,700 0.10 ▲ 0.94 10,150 10,800 10,100 1,035,430 11,079,101,000
11/09/2017 10,600 0.60 ▲ 6.00 10,000 10,700 10,000 1,169,220 12,393,732,000
08/09/2017 10,000 0.61 ▲ 6.50 9,390 10,000 9,390 818,730 8,187,300,000
07/09/2017 9,390 0.09 ▲ 0.97 8,810 9,500 8,810 1,861,610 17,480,517,900
06/09/2017 9,300 -0.70 ▼ -7.00 9,920 9,920 9,300 1,043,860 9,707,898,000
05/09/2017 10,000 -0.35 ▼ -3.38 10,050 10,450 9,950 257,590 2,575,900,000
01/09/2017 10,350 0.35 ▲ 3.50 10,000 10,600 9,850 343,980 3,560,193,000
31/08/2017 10,000 -0.45 ▼ -4.31 10,400 10,800 9,980 992,670 9,926,700,000
30/08/2017 10,450 -0.75 ▼ -6.70 10,600 10,900 10,450 2,081,370 21,750,316,500
29/08/2017 11,200 -0.80 ▼ -6.67 11,900 12,000 11,200 666,480 7,464,576,000
28/08/2017 12,000 0.75 ▲ 6.67 12,000 12,000 11,600 850,890 10,210,680,000
25/08/2017 11,250 0.70 ▲ 6.64 9,950 11,250 9,950 1,360,920 15,310,350,000
24/08/2017 10,550 -0.75 ▼ -6.64 10,600 10,900 10,550 1,446,880 15,264,584,000
23/08/2017 11,300 -0.80 ▼ -6.61 11,400 12,050 11,300 1,182,570 13,363,041,000
22/08/2017 12,100 -0.90 ▼ -6.92 12,500 13,500 12,100 1,150,020 13,915,242,000
21/08/2017 13,000 -0.85 ▼ -6.14 14,300 14,300 12,900 1,708,640 22,212,320,000
18/08/2017 13,850 -0.45 ▼ -3.15 13,300 14,800 13,300 981,340 13,591,559,000
17/08/2017 14,300 -1.05 ▼ -6.84 14,300 15,200 14,300 943,250 13,488,475,000
16/08/2017 15,350 1.00 ▲ 6.97 15,350 15,350 14,500 1,521,570 23,356,099,500
15/08/2017 14,350 0.90 ▲ 6.69 14,000 14,350 13,650 1,415,090 20,306,541,500
14/08/2017 13,450 0.15 ▲ 1.13 12,400 14,200 12,400 4,241,040 57,041,988,000
11/08/2017 13,300 -0.95 ▼ -6.67 13,300 13,300 13,300 540,880 7,193,704,000
10/08/2017 14,250 -1.05 ▼ -6.86 14,250 16,000 14,250 2,119,480 30,202,590,000
09/08/2017 15,300 -1.10 ▼ -6.71 17,500 17,500 15,300 3,956,450 60,533,685,000
08/08/2017 16,400 1.05 ▲ 6.84 16,400 16,400 16,400 992,790 16,281,756,000
07/08/2017 15,350 1.00 ▲ 6.97 15,300 15,350 14,500 1,314,820 20,182,487,000
04/08/2017 14,350 0.90 ▲ 6.69 14,350 14,350 14,300 1,599,660 22,955,121,000
03/08/2017 13,450 0.85 ▲ 6.75 13,400 13,450 12,800 1,009,030 13,571,453,500
02/08/2017 12,600 0.80 ▲ 6.78 12,300 12,600 11,900 2,469,010 31,109,526,000
01/08/2017 11,800 0.75 ▲ 6.79 11,800 11,800 11,200 2,115,380 24,961,484,000
31/07/2017 11,050 0.70 ▲ 6.76 11,000 11,050 10,350 1,341,470 14,823,243,500
28/07/2017 10,350 -0.75 ▼ -6.76 10,350 10,850 10,350 1,308,280 13,540,698,000
27/07/2017 11,100 -0.20 ▼ -1.77 11,000 11,400 10,550 2,940,420 32,638,662,000
26/07/2017 11,300 0.30 ▲ 2.73 11,100 11,500 10,400 1,884,070 21,289,991,000
25/07/2017 11,000 0.35 ▲ 3.29 9,910 11,250 9,910 5,463,480 60,098,280,000
24/07/2017 10,650 -0.75 ▼ -6.58 11,600 12,150 10,650 2,853,560 30,390,414,000
21/07/2017 11,400 0.70 ▲ 6.54 11,400 11,400 10,700 4,407,260 50,242,764,000
20/07/2017 10,700 0.70 ▲ 7.00 10,700 10,700 10,600 1,291,890 13,823,223,000
19/07/2017 10,000 0.63 ▲ 6.72 10,000 10,000 9,910 1,221,760 12,217,600,000
18/07/2017 9,370 0.61 ▲ 6.96 9,370 9,370 9,000 2,418,760 22,663,781,200
17/07/2017 8,760 0.57 ▲ 6.96 8,760 8,760 8,600 1,371,350 12,013,026,000
14/07/2017 8,190 0.53 ▲ 6.92 8,190 8,190 8,190 2,190,230 17,937,983,700
13/07/2017 7,660 0.50 ▲ 6.98 7,660 7,660 6,660 7,763,670 59,469,712,200
12/07/2017 7,160 0.46 ▲ 6.87 7,160 7,160 7,160 672,270 4,813,453,200
11/07/2017 6,700 0.43 ▲ 6.86 6,700 6,700 6,500 1,499,770 10,048,459,000
10/07/2017 6,270 0.41 ▲ 7.00 6,260 6,270 6,000 2,607,650 16,349,965,500
07/07/2017 5,860 0.38 ▲ 6.93 5,860 5,860 5,730 4,129,530 24,199,045,800
06/07/2017 5,480 0.35 ▲ 6.82 5,480 5,480 5,480 1,098,140 6,017,807,200
05/07/2017 5,130 0.33 ▲ 6.88 5,130 5,130 5,130 106,770 547,730,100
04/07/2017 4,800 0.31 ▲ 6.90 4,800 4,800 4,800 199,020 955,296,000
03/07/2017 4,490 0.29 ▲ 6.90 4,200 4,490 4,190 888,060 3,987,389,400
30/06/2017 4,200 0.00 ■■ 0.00 4,200 4,270 4,200 226,790 952,518,000
29/06/2017 4,200 -0.02 ▼ -0.47 4,300 4,300 4,200 1,020,880 4,287,696,000
28/06/2017 4,220 -0.08 ▼ -1.86 4,300 4,300 4,200 103,090 435,039,800
27/06/2017 4,300 -0.06 ▼ -1.38 4,360 4,360 4,260 595,420 2,560,306,000
26/06/2017 4,360 -0.12 ▼ -2.68 4,470 4,480 4,350 466,660 2,034,637,600
23/06/2017 4,480 0.06 ▲ 1.36 4,410 4,480 4,320 159,200 713,216,000
22/06/2017 4,420 0.12 ▲ 2.79 4,340 4,600 4,320 880,200 3,890,484,000
21/06/2017 4,300 0.10 ▲ 2.38 4,200 4,350 4,200 548,510 2,358,593,000
20/06/2017 4,200 -0.10 ▼ -2.33 4,200 4,380 4,200 1,166,240 4,898,208,000
19/06/2017 4,300 -0.12 ▼ -2.71 4,480 4,480 4,290 1,038,550 4,465,765,000
16/06/2017 4,420 -0.05 ▼ -1.12 4,500 4,500 4,420 88,870 392,805,400
15/06/2017 4,470 0.07 ▲ 1.59 4,380 4,500 4,380 944,880 4,223,613,600
14/06/2017 4,400 0.00 ■■ 0.00 4,390 4,420 4,350 971,930 4,276,492,000
13/06/2017 4,400 0.10 ▲ 2.33 4,300 4,420 4,280 1,136,260 4,999,544,000
12/06/2017 4,300 -0.06 ▼ -1.38 4,370 4,410 4,300 299,330 1,287,119,000
09/06/2017 4,360 0.07 ▲ 1.63 4,290 4,430 4,290 655,690 2,858,808,400
08/06/2017 4,290 0.09 ▲ 2.14 4,200 4,430 4,180 1,128,030 4,839,248,700
07/06/2017 4,200 0.05 ▲ 1.20 4,150 4,300 4,150 469,850 1,973,370,000
06/06/2017 4,150 0.00 ■■ 0.00 4,150 4,180 4,130 596,200 2,474,230,000
05/06/2017 4,150 0.06 ▲ 1.47 4,130 4,330 4,100 1,394,200 5,785,930,000
02/06/2017 4,090 0.26 ▲ 6.79 3,870 4,090 3,870 1,426,560 5,834,630,400
01/06/2017 3,830 0.02 ▲ 0.52 3,810 3,970 3,810 319,220 1,222,612,600
31/05/2017 3,810 0.01 ▲ 0.26 3,850 3,870 3,800 244,460 931,392,600
30/05/2017 3,800 -0.28 ▼ -6.86 4,080 4,080 3,800 992,420 3,771,196,000
29/05/2017 4,080 -0.06 ▼ -1.45 4,090 4,160 4,080 970,280 3,958,742,400
26/05/2017 4,140 0.01 ▲ 0.24 4,150 4,160 4,090 533,790 2,209,890,600
25/05/2017 4,130 -0.01 ▼ -0.24 4,150 4,160 4,090 1,423,890 5,880,665,700
24/05/2017 4,140 -0.01 ▼ -0.24 4,180 4,190 4,100 235,530 975,094,200
23/05/2017 4,150 0.04 ▲ 0.97 4,250 4,250 4,080 923,470 3,832,400,500
22/05/2017 4,110 -0.05 ▼ -1.20 4,240 4,300 4,110 1,956,700 8,042,037,000
19/05/2017 4,160 0.08 ▲ 1.96 4,080 4,210 4,050 1,257,410 5,230,825,600
18/05/2017 4,080 -0.04 ▼ -0.97 4,120 4,310 4,050 1,065,640 4,347,811,200
17/05/2017 4,120 -0.10 ▼ -2.37 4,160 4,300 4,120 1,412,840 5,820,900,800
16/05/2017 4,220 0.20 ▲ 4.98 4,050 4,300 4,000 2,755,130 11,626,648,600
15/05/2017 4,020 0.14 ▲ 3.61 3,830 4,040 3,820 742,130 2,983,362,600
09/05/2017 3,830 0.25 ▲ 6.98 3,570 3,830 3,570 2,143,760 8,210,600,800
08/05/2017 3,580 0.02 ▲ 0.56 3,560 3,610 3,560 858,820 3,074,575,600
05/05/2017 3,560 0.07 ▲ 2.01 3,560 3,610 3,550 1,048,800 3,733,728,000
04/05/2017 3,490 -0.01 ▼ -0.29 3,490 3,580 3,490 545,840 1,904,981,600
03/05/2017 3,500 -0.03 ▼ -0.85 3,550 3,570 3,490 886,520 3,102,820,000
28/04/2017 3,530 0.01 ▲ 0.28 3,510 3,540 3,510 366,420 1,293,462,600
27/04/2017 3,520 0.04 ▲ 1.15 3,480 3,560 3,480 459,110 1,616,067,200
26/04/2017 3,480 0.04 ▲ 1.16 3,440 3,560 3,440 470,210 1,636,330,800
25/04/2017 3,440 0.04 ▲ 1.18 3,530 3,580 3,410 1,449,050 4,984,732,000
24/04/2017 3,400 -0.02 ▼ -0.58 3,410 3,510 3,400 990,720 3,368,448,000
21/04/2017 3,420 0.03 ▲ 0.88 3,380 3,530 3,380 1,191,800 4,075,956,000
20/04/2017 3,390 0.01 ▲ 0.30 3,390 3,520 3,380 1,069,200 3,624,588,000
19/04/2017 3,380 0.01 ▲ 0.30 3,370 3,410 3,360 207,240 700,471,200
18/04/2017 3,370 0.04 ▲ 1.20 3,330 3,370 3,320 559,420 1,885,245,400
17/04/2017 3,330 -0.02 ▼ -0.60 3,300 3,360 3,290 545,500 1,816,515,000
14/04/2017 3,350 0.00 ■■ 0.00 3,350 3,380 3,250 1,048,190 3,511,436,500
13/04/2017 3,350 -0.05 ▼ -1.47 3,400 3,440 3,350 1,452,190 4,864,836,500
12/04/2017 3,400 -0.07 ▼ -2.02 3,470 3,510 3,400 1,499,340 5,097,756,000
11/04/2017 3,470 -0.03 ▼ -0.86 3,500 3,540 3,470 485,970 1,686,315,900
10/04/2017 3,500 -0.02 ▼ -0.57 3,520 3,530 3,500 348,240 1,218,840,000
07/04/2017 3,520 0.03 ▲ 0.86 3,500 3,620 3,480 703,330 2,475,721,600
05/04/2017 3,490 -0.05 ▼ -1.41 3,540 3,550 3,490 1,189,510 4,151,389,900
04/04/2017 3,540 0.00 ■■ 0.00 3,540 3,550 3,530 621,330 2,199,508,200
03/04/2017 3,540 -0.02 ▼ -0.56 3,560 3,600 3,540 678,930 2,403,412,200
31/03/2017 3,560 0.06 ▲ 1.71 3,560 3,640 3,560 540,020 1,922,471,200
30/03/2017 3,500 -0.06 ▼ -1.69 3,550 3,790 3,500 1,147,810 4,017,335,000
29/03/2017 3,560 0.06 ▲ 1.71 3,500 3,580 3,500 961,040 3,421,302,400
28/03/2017 3,500 -0.01 ▼ -0.28 3,510 3,590 3,500 2,036,250 7,126,875,000
27/03/2017 3,510 0.06 ▲ 1.74 3,450 3,580 3,450 534,300 1,875,393,000
24/03/2017 3,450 0.00 ■■ 0.00 3,450 3,520 3,450 829,790 2,862,775,500
23/03/2017 3,450 -0.08 ▼ -2.27 3,500 3,520 3,450 311,540 1,074,813,000
22/03/2017 3,530 0.00 ■■ 0.00 3,530 3,560 3,480 1,983,310 7,001,084,300
21/03/2017 3,530 0.03 ▲ 0.86 3,500 3,560 3,470 672,900 2,375,337,000
20/03/2017 3,500 0.00 ■■ 0.00 3,490 3,550 3,450 1,172,310 4,103,085,000
17/03/2017 3,500 0.04 ▲ 1.16 3,460 3,530 3,460 646,060 2,261,210,000
16/03/2017 3,460 -0.02 ▼ -0.57 3,520 3,550 3,460 818,040 2,830,418,400
15/03/2017 3,480 0.05 ▲ 1.46 3,470 3,540 3,440 173,330 603,188,400
14/03/2017 3,430 0.12 ▲ 3.63 3,300 3,540 3,300 2,068,890 7,096,292,700
13/03/2017 3,310 -0.04 ▼ -1.19 3,310 3,380 3,300 932,750 3,087,402,500
10/03/2017 3,350 -0.04 ▼ -1.18 3,390 3,400 3,350 1,019,420 3,415,057,000
09/03/2017 3,390 0.06 ▲ 1.80 3,330 3,420 3,330 313,250 1,061,917,500
08/03/2017 3,330 0.03 ▲ 0.91 3,300 3,400 3,300 1,248,440 4,157,305,200
07/03/2017 3,300 -0.03 ▼ -0.90 3,340 3,350 3,300 480,600 1,585,980,000
06/03/2017 3,330 0.07 ▲ 2.15 3,260 3,340 3,230 619,290 2,062,235,700
03/03/2017 3,260 0.06 ▲ 1.88 3,200 3,300 3,190 1,530,020 4,987,865,200
02/03/2017 3,200 -0.02 ▼ -0.62 3,220 3,300 3,200 788,150 2,522,080,000
01/03/2017 3,220 -0.13 ▼ -3.88 3,350 3,350 3,220 1,245,360 4,010,059,200
28/02/2017 3,350 0.04 ▲ 1.21 3,310 3,380 3,310 549,390 1,840,456,500
27/02/2017 3,310 0.04 ▲ 1.22 3,270 3,320 3,220 1,178,050 3,899,345,500
24/02/2017 3,270 -0.01 ▼ -0.30 3,300 3,310 3,200 1,164,220 3,806,999,400
23/02/2017 3,280 0.03 ▲ 0.92 3,240 3,320 3,230 1,274,810 4,181,376,800
22/02/2017 3,250 0.03 ▲ 0.93 3,250 3,350 3,220 1,391,390 4,522,017,500
21/02/2017 3,220 0.21 ▲ 6.98 3,030 3,220 3,030 2,288,370 7,368,551,400
20/02/2017 3,010 0.16 ▲ 5.61 2,850 3,020 2,820 1,105,790 3,328,427,900
17/02/2017 2,850 0.00 ■■ 0.00 2,850 2,900 2,800 1,725,160 4,916,706,000
16/02/2017 2,850 -0.11 ▼ -3.72 2,960 2,990 2,850 665,860 1,897,701,000
15/02/2017 2,960 0.05 ▲ 1.72 2,910 2,970 2,900 766,800 2,269,728,000
14/02/2017 2,910 0.00 ■■ 0.00 2,970 3,100 2,880 1,724,740 5,018,993,400
13/02/2017 2,910 0.19 ▲ 6.99 2,730 2,910 2,720 2,897,620 8,432,074,200
10/02/2017 2,720 0.04 ▲ 1.49 2,660 2,750 2,660 872,560 2,373,363,200
09/02/2017 2,680 0.03 ▲ 1.13 2,600 2,730 2,590 859,000 2,302,120,000
08/02/2017 2,650 -0.01 ▼ -0.38 2,660 2,700 2,650 189,380 501,857,000
07/02/2017 2,660 0.02 ▲ 0.76 2,630 2,750 2,620 679,080 1,806,352,800
06/02/2017 2,640 0.10 ▲ 3.94 2,530 2,710 2,520 1,942,430 5,128,015,200
03/02/2017 2,540 0.04 ▲ 1.60 2,500 2,580 2,480 707,830 1,797,888,200
02/02/2017 2,500 0.10 ▲ 4.17 2,420 2,500 2,420 310,360 775,900,000
25/01/2017 2,400 -0.09 ▼ -3.61 2,490 2,570 2,400 462,080 1,108,992,000
24/01/2017 2,490 0.03 ▲ 1.22 2,460 2,550 2,410 282,640 703,773,600
23/01/2017 2,460 0.10 ▲ 4.24 2,460 2,500 2,390 881,920 2,169,523,200
20/01/2017 2,360 -0.03 ▼ -1.26 2,380 2,400 2,350 417,980 986,432,800
19/01/2017 2,390 -0.05 ▼ -2.05 2,440 2,450 2,380 1,096,090 2,619,655,100
18/01/2017 2,440 -0.03 ▼ -1.21 2,470 2,490 2,440 734,850 1,793,034,000
17/01/2017 2,470 -0.04 ▼ -1.59 2,500 2,530 2,470 795,820 1,965,675,400
16/01/2017 2,510 -0.04 ▼ -1.57 2,550 2,560 2,510 628,540 1,577,635,400
13/01/2017 2,550 0.03 ▲ 1.19 2,530 2,550 2,500 718,050 1,831,027,500
12/01/2017 2,520 0.01 ▲ 0.40 2,510 2,550 2,510 786,600 1,982,232,000
11/01/2017 2,510 -0.03 ▼ -1.18 2,540 2,620 2,510 1,008,060 2,530,230,600
10/01/2017 2,540 -0.01 ▼ -0.39 2,550 2,570 2,540 558,440 1,418,437,600
09/01/2017 2,550 -0.01 ▼ -0.39 2,560 2,590 2,540 400,480 1,021,224,000
06/01/2017 2,560 -0.01 ▼ -0.39 2,560 2,590 2,550 875,540 2,241,382,400
05/01/2017 2,570 -0.02 ▼ -0.77 2,570 2,610 2,560 1,382,090 3,551,971,300
04/01/2017 2,590 -0.04 ▼ -1.52 2,630 2,680 2,590 1,245,610 3,226,129,900
03/01/2017 2,630 -0.01 ▼ -0.38 2,640 2,690 2,620 849,750 2,234,842,500
30/12/2016 2,640 0.01 ▲ 0.38 2,630 2,670 2,620 480,200 1,267,728,000
29/12/2016 2,630 -0.03 ▼ -1.13 2,690 2,760 2,630 932,370 2,452,133,100
28/12/2016 2,660 0.05 ▲ 1.92 2,590 2,790 2,590 820,670 2,182,982,200
27/12/2016 2,610 -0.05 ▼ -1.88 2,660 2,660 2,580 941,600 2,457,576,000
26/12/2016 2,660 -0.14 ▼ -5.00 2,790 2,820 2,660 909,380 2,418,950,800
23/12/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,710 652,920 1,828,176,000
22/12/2016 2,800 -0.02 ▼ -0.71 2,900 3,010 2,770 2,070,300 5,796,840,000
21/12/2016 2,820 0.18 ▲ 6.82 2,650 2,820 2,650 3,395,750 9,576,015,000
20/12/2016 2,640 0.01 ▲ 0.38 2,630 2,700 2,620 1,675,550 4,423,452,000
19/12/2016 2,630 0.10 ▲ 3.95 2,530 2,700 2,530 1,825,690 4,801,564,700
16/12/2016 2,530 0.05 ▲ 2.02 2,440 2,560 2,370 890,890 2,253,951,700
15/12/2016 2,480 -0.18 ▼ -6.77 2,730 2,730 2,480 2,058,710 5,105,600,800
14/12/2016 2,660 0.00 ■■ 0.00 2,480 2,840 2,480 5,497,370 14,623,004,200
13/12/2016 2,660 -0.20 ▼ -6.99 2,660 2,660 2,660 555,030 1,476,379,800
12/12/2016 2,860 -0.21 ▼ -6.84 2,860 2,910 2,860 2,337,200 6,684,392,000
09/12/2016 3,070 -0.23 ▼ -6.97 3,120 3,230 3,070 3,022,680 9,279,627,600
08/12/2016 3,300 -0.04 ▼ -1.20 3,500 3,500 3,300 1,587,490 5,238,717,000
07/12/2016 3,340 -0.25 ▼ -6.96 3,340 3,450 3,340 8,675,620 28,976,570,800
06/12/2016 3,590 -0.27 ▼ -6.99 3,680 3,840 3,590 3,677,920 13,203,732,800
05/12/2016 3,860 -0.01 ▼ -0.26 3,870 3,890 3,680 2,198,340 8,485,592,400
02/12/2016 3,870 -0.08 ▼ -2.03 3,960 3,960 3,840 1,116,100 4,319,307,000
01/12/2016 3,950 -0.05 ▼ -1.25 4,040 4,080 3,900 903,500 3,568,825,000
30/11/2016 4,000 0.00 ■■ 0.00 4,010 4,040 3,960 551,840 2,207,360,000
29/11/2016 4,000 0.00 ■■ 0.00 4,010 4,040 3,950 859,700 3,438,800,000
28/11/2016 4,000 -0.07 ▼ -1.72 4,060 4,070 3,980 1,430,400 5,721,600,000
25/11/2016 4,070 -0.09 ▼ -2.16 4,160 4,180 4,070 1,196,040 4,867,882,800
24/11/2016 4,160 -0.04 ▼ -0.95 4,210 4,220 4,160 615,930 2,562,268,800
23/11/2016 4,200 0.00 ■■ 0.00 4,200 4,250 4,180 419,230 1,760,766,000
22/11/2016 4,200 0.00 ■■ 0.00 4,130 4,280 4,130 717,380 3,012,996,000
21/11/2016 4,200 -0.07 ▼ -1.64 4,260 4,280 4,200 628,700 2,640,540,000
18/11/2016 4,270 -0.05 ▼ -1.16 4,330 4,330 4,260 708,380 3,024,782,600
17/11/2016 4,320 0.00 ■■ 0.00 4,320 4,390 4,020 1,489,220 6,433,430,400
16/11/2016 4,320 0.14 ▲ 3.35 4,170 4,350 4,170 1,755,270 7,582,766,400
15/11/2016 4,180 -0.04 ▼ -0.95 4,220 4,240 4,150 494,030 2,065,045,400
14/11/2016 4,220 0.02 ▲ 0.48 4,150 4,250 4,130 734,220 3,098,408,400
11/11/2016 4,200 0.00 ■■ 0.00 4,200 4,250 4,150 378,840 1,591,128,000
10/11/2016 4,200 0.08 ▲ 1.94 4,190 4,300 4,110 716,990 3,011,358,000
09/11/2016 4,120 0.01 ▲ 0.24 4,120 4,230 3,860 1,279,300 5,270,716,000
08/11/2016 4,110 0.01 ▲ 0.24 4,100 4,250 4,100 307,160 1,262,427,600
07/11/2016 4,100 -0.06 ▼ -1.44 4,100 4,160 4,090 627,560 2,572,996,000
04/11/2016 4,160 0.01 ▲ 0.24 4,150 4,250 4,130 604,330 2,514,012,800
03/11/2016 4,150 -0.11 ▼ -2.58 4,300 4,320 4,150 801,540 3,326,391,000
02/11/2016 4,260 0.00 ■■ 0.00 4,260 4,400 4,260 1,661,630 7,078,543,800
01/11/2016 4,260 -0.04 ▼ -0.93 4,300 4,330 4,250 888,230 3,783,859,800
31/10/2016 4,300 -0.05 ▼ -1.15 4,400 4,440 4,270 857,720 3,688,196,000
28/10/2016 4,350 0.00 ■■ 0.00 4,320 4,390 4,300 1,608,790 6,998,236,500
27/10/2016 4,350 0.05 ▲ 1.16 4,300 4,380 4,220 1,173,720 5,105,682,000
26/10/2016 4,300 -0.10 ▼ -2.27 4,400 4,400 4,270 1,161,350 4,993,805,000
25/10/2016 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 2,569,490 11,305,756,000
24/10/2016 4,300 -0.30 ▼ -6.52 4,550 4,550 4,300 1,457,530 6,267,379,000
21/10/2016 4,600 0.05 ▲ 1.10 4,500 4,700 4,400 2,704,780 12,441,988,000
20/10/2016 4,550 -0.20 ▼ -4.21 4,700 4,780 4,550 1,449,920 6,597,136,000
19/10/2016 4,750 0.00 ■■ 0.00 4,750 4,800 4,630 3,445,440 16,365,840,000
18/10/2016 4,750 0.07 ▲ 1.50 4,600 4,820 4,560 3,399,230 16,146,342,500
17/10/2016 4,680 0.00 ■■ 0.00 4,680 4,890 4,610 2,338,380 10,943,618,400
14/10/2016 4,680 0.30 ▲ 6.85 4,670 4,680 4,450 3,428,210 16,044,022,800
13/10/2016 4,380 0.28 ▲ 6.83 4,100 4,380 4,090 3,151,590 13,803,964,200
12/10/2016 4,100 -0.03 ▼ -0.73 4,100 4,190 4,060 2,581,240 10,583,084,000
11/10/2016 4,130 -0.05 ▼ -1.20 4,180 4,200 4,010 1,821,860 7,524,281,800
10/10/2016 4,180 -0.01 ▼ -0.24 4,190 4,300 4,150 1,641,860 6,862,974,800
07/10/2016 4,190 -0.02 ▼ -0.48 4,200 4,320 4,150 1,960,760 8,215,584,400
06/10/2016 4,210 0.26 ▲ 6.58 3,960 4,220 3,960 3,450,640 14,527,194,400
05/10/2016 3,950 0.01 ▲ 0.25 3,940 3,970 3,880 705,600 2,787,120,000
04/10/2016 3,940 0.02 ▲ 0.51 3,940 4,000 3,900 955,230 3,763,606,200
03/10/2016 3,920 0.02 ▲ 0.51 3,900 3,960 3,900 576,160 2,258,547,200
30/09/2016 3,900 -0.06 ▼ -1.52 3,960 3,960 3,900 468,820 1,828,398,000
29/09/2016 3,960 0.10 ▲ 2.59 3,860 3,990 3,860 1,651,600 6,540,336,000
28/09/2016 3,860 -0.02 ▼ -0.52 3,900 3,910 3,860 948,000 3,659,280,000
27/09/2016 3,880 -0.07 ▼ -1.77 3,950 3,980 3,880 821,810 3,188,622,800
26/09/2016 3,950 0.00 ■■ 0.00 3,950 3,990 3,930 619,140 2,445,603,000
23/09/2016 3,950 -0.05 ▼ -1.25 3,990 3,990 3,900 952,150 3,760,992,500
22/09/2016 4,000 0.05 ▲ 1.27 3,960 4,040 3,930 927,550 3,710,200,000
21/09/2016 3,950 0.06 ▲ 1.54 3,890 3,980 3,870 889,160 3,512,182,000
20/09/2016 3,890 -0.01 ▼ -0.26 3,910 4,100 3,870 2,139,380 8,322,188,200
19/09/2016 3,900 0.12 ▲ 3.17 3,750 3,900 3,750 1,519,790 5,927,181,000
16/09/2016 3,780 -0.02 ▼ -0.53 3,800 3,880 3,780 1,103,930 4,172,855,400
15/09/2016 3,800 -0.15 ▼ -3.80 3,930 3,950 3,800 2,643,650 10,045,870,000
14/09/2016 3,950 -0.10 ▼ -2.47 4,010 4,040 3,900 2,129,220 8,410,419,000
13/09/2016 4,050 -0.05 ▼ -1.22 4,050 4,100 4,050 1,435,530 5,813,896,500
12/09/2016 4,100 -0.10 ▼ -2.38 4,100 4,180 4,100 1,332,540 5,463,414,000
09/09/2016 4,200 0.00 ■■ 0.00 4,300 4,300 4,100 555,230 2,331,966,000
08/09/2016 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 1,334,050 5,603,010,000
07/09/2016 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 772,990 3,169,259,000
06/09/2016 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 775,950 3,258,990,000
05/09/2016 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 767,830 3,224,886,000
01/09/2016 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 474,850 1,946,885,000
31/08/2016 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 1,219,050 5,120,010,000
30/08/2016 4,200 0.10 ▲ 2.44 4,200 4,200 4,100 616,020 2,587,284,000
29/08/2016 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 1,446,760 5,931,716,000
26/08/2016 4,200 -0.10 ▼ -2.33 4,400 4,500 4,200 2,198,240 9,232,608,000
25/08/2016 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 703,720 3,025,996,000
24/08/2016 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 1,474,420 6,045,122,000
23/08/2016 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 2,008,340 7,832,526,000
22/08/2016 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 1,955,850 7,823,400,000
19/08/2016 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 2,193,080 8,991,628,000
18/08/2016 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 2,409,110 9,636,440,000
17/08/2016 4,100 -0.10 ▼ -2.38 4,100 4,200 4,100 1,239,090 5,080,269,000
16/08/2016 4,200 -0.10 ▼ -2.33 4,300 4,300 4,100 4,348,510 18,263,742,000
15/08/2016 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 1,144,870 4,922,941,000
12/08/2016 4,400 0.10 ▲ 2.33 4,400 4,500 4,300 2,289,650 10,074,460,000
11/08/2016 4,300 0.00 ■■ 0.00 4,400 4,600 4,200 5,437,880 23,382,884,000
10/08/2016 4,300 -0.10 ▼ -2.27 4,400 4,700 4,300 2,550,740 10,968,182,000
09/08/2016 4,400 0.10 ▲ 2.33 4,300 4,600 4,300 1,255,170 5,522,748,000
08/08/2016 4,300 -0.20 ▼ -4.44 4,400 4,500 4,200 3,199,600 13,758,280,000
05/08/2016 4,500 -0.20 ▼ -4.26 4,600 4,700 4,400 4,929,190 22,181,355,000
04/08/2016 4,700 -0.30 ▼ -6.00 4,900 5,200 4,700 2,341,680 11,005,896,000
03/08/2016 5,000 -0.30 ▼ -5.66 5,100 5,300 5,000 1,623,810 8,119,050,000
02/08/2016 5,300 -0.30 ▼ -5.36 5,400 5,500 5,300 1,588,630 8,419,739,000
01/08/2016 5,600 0.00 ■■ 0.00 5,700 5,700 5,300 3,046,090 17,058,104,000
29/07/2016 5,600 0.10 ▲ 1.82 5,500 5,800 5,500 3,290,510 18,426,856,000
28/07/2016 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 1,294,380 7,119,090,000
27/07/2016 5,500 -0.10 ▼ -1.79 5,500 5,700 5,300 2,465,500 13,560,250,000
26/07/2016 5,600 0.10 ▲ 1.82 5,600 5,700 5,400 3,012,590 16,870,504,000
25/07/2016 5,500 0.10 ▲ 1.85 5,400 5,500 5,200 2,035,220 11,193,710,000
22/07/2016 5,400 -0.10 ▼ -1.82 5,400 5,400 5,200 1,705,090 9,207,486,000
21/07/2016 5,500 0.10 ▲ 1.85 5,400 5,600 5,300 3,137,910 17,258,505,000
20/07/2016 5,400 0.10 ▲ 1.89 5,300 5,400 5,100 2,630,440 14,204,376,000
19/07/2016 5,300 0.30 ▲ 6.00 5,200 5,300 5,100 4,528,180 23,999,354,000
18/07/2016 5,000 0.30 ▲ 6.38 4,800 5,000 4,800 2,621,530 13,107,650,000
15/07/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 880,500 4,138,350,000
14/07/2016 4,700 -0.10 ▼ -2.08 4,900 4,900 4,700 1,362,610 6,404,267,000
13/07/2016 4,800 0.20 ▲ 4.35 4,600 4,900 4,600 2,545,270 12,217,296,000
12/07/2016 4,600 -0.10 ▼ -2.13 4,700 4,800 4,600 1,063,590 4,892,514,000
11/07/2016 4,700 -0.30 ▼ -6.00 5,000 5,100 4,700 3,514,650 16,518,855,000
08/07/2016 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 1,602,360 8,011,800,000
07/07/2016 5,000 -0.20 ▼ -3.85 5,200 5,200 4,900 5,445,090 27,225,450,000
06/07/2016 5,200 0.10 ▲ 1.96 5,100 5,300 5,100 1,445,150 7,514,780,000
05/07/2016 5,100 -0.30 ▼ -5.56 5,400 5,500 5,100 2,991,940 15,258,894,000
04/07/2016 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 2,068,640 11,170,656,000
01/07/2016 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 682,710 3,550,092,000
30/06/2016 5,300 0.10 ▲ 1.92 5,300 5,300 5,200 1,143,860 6,062,458,000
29/06/2016 5,200 0.00 ■■ 0.00 5,300 5,400 5,200 1,289,730 6,706,596,000
28/06/2016 5,200 0.00 ■■ 0.00 5,100 5,300 5,100 1,513,800 7,871,760,000
27/06/2016 5,200 -0.30 ▼ -5.45 5,400 5,400 5,200 2,147,180 11,165,336,000
24/06/2016 5,500 -0.20 ▼ -3.51 5,600 5,700 5,400 7,010,130 38,555,715,000
23/06/2016 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 2,331,670 13,290,519,000
22/06/2016 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 2,680,190 15,277,083,000
21/06/2016 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 2,465,900 14,795,400,000
20/06/2016 6,000 0.10 ▲ 1.69 5,900 6,200 5,900 1,724,140 10,344,840,000
17/06/2016 5,900 -0.10 ▼ -1.67 5,900 6,100 5,800 2,750,060 16,225,354,000
16/06/2016 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 1,575,840 9,455,040,000
15/06/2016 6,100 0.20 ▲ 3.39 6,000 6,200 5,900 3,377,840 20,604,824,000
14/06/2016 5,900 0.30 ▲ 5.36 5,600 5,900 5,500 3,002,970 17,717,523,000
13/06/2016 5,600 -0.40 ▼ -6.67 5,900 5,900 5,600 3,073,260 17,210,256,000
10/06/2016 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 2,436,690 14,620,140,000
09/06/2016 6,100 0.30 ▲ 5.17 6,200 6,200 5,900 8,029,920 48,982,512,000
08/06/2016 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 3,501,480 20,308,584,000
07/06/2016 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 1,810,590 9,958,245,000
06/06/2016 5,600 0.10 ▲ 1.82 5,500 5,700 5,400 2,641,470 14,792,232,000
03/06/2016 5,500 0.10 ▲ 1.85 5,500 5,700 5,400 3,602,490 19,813,695,000
02/06/2016 5,400 0.30 ▲ 5.88 5,000 5,400 4,900 5,005,830 27,031,482,000
01/06/2016 5,100 0.10 ▲ 2.00 4,900 5,200 4,900 2,537,930 12,943,443,000
31/05/2016 5,000 0.10 ▲ 2.04 5,000 5,100 4,900 2,119,840 10,599,200,000
30/05/2016 4,900 0.30 ▲ 6.52 4,700 4,900 4,700 2,151,780 10,543,722,000
27/05/2016 4,600 0.10 ▲ 2.22 4,600 4,700 4,500 567,160 2,608,936,000
26/05/2016 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 1,491,070 6,709,815,000
25/05/2016 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 675,300 3,106,380,000
24/05/2016 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 1,141,320 5,364,204,000
23/05/2016 4,500 0.00 ■■ 0.00 4,600 4,700 4,500 1,011,700 4,552,650,000
20/05/2016 4,500 -0.20 ▼ -4.26 4,700 4,800 4,500 1,245,530 5,604,885,000
19/05/2016 4,700 0.30 ▲ 6.82 4,500 4,700 4,400 4,485,350 21,081,145,000
18/05/2016 4,400 0.00 ■■ 0.00 4,500 4,600 4,400 1,762,680 7,755,792,000
17/05/2016 4,400 0.10 ▲ 2.33 4,400 4,500 4,300 1,330,360 5,853,584,000
16/05/2016 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 1,454,360 6,253,748,000
13/05/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 1,743,300 7,670,520,000
12/05/2016 4,400 0.00 ■■ 0.00 4,500 4,600 4,400 1,019,080 4,483,952,000
11/05/2016 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 1,306,410 5,748,204,000
10/05/2016 4,200 -0.10 ▼ -2.33 4,300 4,400 4,100 1,744,000 7,324,800,000
09/05/2016 4,300 -0.10 ▼ -2.27 4,500 4,500 4,200 1,764,890 7,589,027,000
06/05/2016 4,400 -0.10 ▼ -2.22 4,400 4,600 4,300 1,747,950 7,690,980,000
05/05/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 1,218,430 5,482,935,000
04/05/2016 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 1,853,790 8,342,055,000
29/04/2016 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 542,700 2,496,420,000
28/04/2016 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 1,552,020 6,984,090,000
27/04/2016 4,600 0.00 ■■ 0.00 4,600 4,800 4,500 2,968,940 13,657,124,000
26/04/2016 4,600 -0.10 ▼ -2.13 4,700 4,800 4,600 1,693,660 7,790,836,000
25/04/2016 4,700 0.00 ■■ 0.00 4,800 4,900 4,600 3,544,690 16,660,043,000
22/04/2016 4,700 0.10 ▲ 2.17 4,500 4,800 4,400 6,202,000 29,149,400,000
21/04/2016 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 509,400 2,343,240,000
20/04/2016 4,500 0.10 ▲ 2.27 4,500 4,700 4,400 3,323,400 14,955,300,000
19/04/2016 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 3,502,920 15,412,848,000
15/04/2016 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 2,529,560 11,635,976,000
14/04/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 2,618,560 12,569,088,000
13/04/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 2,744,790 13,174,992,000
12/04/2016 4,800 0.00 ■■ 0.00 4,900 5,000 4,800 4,381,780 21,032,544,000
11/04/2016 4,800 0.30 ▲ 6.67 4,600 4,800 4,600 3,650,650 17,523,120,000
08/04/2016 4,500 0.20 ▲ 4.65 4,400 4,600 4,400 4,677,230 21,047,535,000
07/04/2016 4,300 -0.10 ▼ -2.27 4,500 4,700 4,300 10,939,460 47,039,678,000
06/04/2016 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 4,492,860 19,768,584,000
05/04/2016 4,500 0.20 ▲ 4.65 4,300 4,600 4,300 3,687,270 16,592,715,000
04/04/2016 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 1,766,290 7,595,047,000
01/04/2016 4,400 -0.10 ▼ -2.22 4,300 4,500 4,300 3,424,480 15,067,712,000
31/03/2016 4,500 -0.30 ▼ -6.25 4,800 4,800 4,500 2,867,080 12,901,860,000
30/03/2016 4,800 -0.30 ▼ -5.88 5,100 5,100 4,800 2,675,380 12,841,824,000
29/03/2016 5,100 -0.10 ▼ -1.92 5,200 5,300 4,900 967,550 4,934,505,000
28/03/2016 5,200 0.10 ▲ 1.96 5,100 5,300 5,100 1,381,650 7,184,580,000
25/03/2016 5,100 -0.30 ▼ -5.56 5,300 5,300 5,100 4,192,200 21,380,220,000
24/03/2016 5,400 -0.30 ▼ -5.26 5,700 5,700 5,400 1,468,830 7,931,682,000
23/03/2016 5,700 -0.10 ▼ -1.72 5,700 5,800 5,700 371,280 2,116,296,000
22/03/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 827,090 4,797,122,000
21/03/2016 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 1,206,150 6,995,670,000
18/03/2016 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 946,020 5,392,314,000
17/03/2016 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 649,240 3,700,668,000
16/03/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 918,860 5,237,502,000
15/03/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 626,070 3,568,599,000
14/03/2016 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 1,398,720 7,972,704,000
11/03/2016 5,800 -0.20 ▼ -3.33 5,900 6,000 5,800 1,559,080 9,042,664,000
10/03/2016 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 1,689,230 10,135,380,000
09/03/2016 5,900 0.20 ▲ 3.51 5,800 6,000 5,800 1,641,110 9,682,549,000
08/03/2016 5,700 -0.10 ▼ -1.72 5,700 5,800 5,600 772,190 4,401,483,000
07/03/2016 5,800 -0.20 ▼ -3.33 6,000 6,100 5,800 829,440 4,810,752,000
04/03/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 6,784,880 40,709,280,000
03/03/2016 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 2,090,130 12,540,780,000
02/03/2016 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 2,597,920 15,847,312,000
01/03/2016 6,100 -0.10 ▼ -1.61 6,200 6,300 6,000 2,267,260 13,830,286,000
29/02/2016 6,200 0.10 ▲ 1.64 6,100 6,300 6,000 2,565,300 15,904,860,000
26/02/2016 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 2,140,880 13,059,368,000
25/02/2016 6,000 -0.20 ▼ -3.23 6,200 6,300 5,900 2,230,340 13,382,040,000
24/02/2016 6,200 0.20 ▲ 3.33 6,000 6,300 6,000 4,076,150 25,272,130,000
23/02/2016 6,000 0.20 ▲ 3.45 5,800 6,100 5,600 5,215,390 31,292,340,000
22/02/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 2,154,920 12,498,536,000
19/02/2016 5,800 0.10 ▲ 1.75 5,700 5,900 5,600 1,894,250 10,986,650,000
18/02/2016 5,700 0.20 ▲ 3.64 5,600 5,800 5,500 2,602,280 14,832,996,000
17/02/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 1,717,110 9,444,105,000
16/02/2016 5,500 0.20 ▲ 3.77 5,400 5,600 5,300 2,350,380 12,927,090,000
15/02/2016 5,300 0.20 ▲ 3.92 5,000 5,400 5,000 2,095,130 11,104,189,000
05/02/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 1,700,380 8,671,938,000
04/02/2016 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 2,188,540 11,161,554,000
03/02/2016 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 2,303,320 11,516,600,000
02/02/2016 5,000 0.00 ■■ 0.00 5,100 5,100 4,800 1,764,500 8,822,500,000
01/02/2016 5,000 0.20 ▲ 4.17 4,900 5,100 4,900 3,052,710 15,263,550,000
29/01/2016 4,800 0.00 ■■ 0.00 4,800 5,000 4,700 4,449,400 21,357,120,000
28/01/2016 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 858,270 4,119,696,000
27/01/2016 4,900 0.20 ▲ 4.26 4,700 5,000 4,700 1,687,280 8,267,672,000
26/01/2016 4,700 0.10 ▲ 2.17 4,500 4,800 4,400 1,940,310 9,119,457,000
25/01/2016 4,600 0.30 ▲ 6.98 4,400 4,600 4,300 2,162,540 9,947,684,000
22/01/2016 4,300 0.20 ▲ 4.88 4,200 4,300 4,100 2,631,310 11,314,633,000
21/01/2016 4,100 0.00 ■■ 0.00 4,100 4,300 4,000 2,452,540 10,055,414,000
20/01/2016 4,100 -0.20 ▼ -4.65 4,200 4,300 4,100 905,340 3,711,894,000
19/01/2016 4,300 0.20 ▲ 4.88 4,100 4,300 4,000 1,144,850 4,922,855,000
18/01/2016 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 2,662,950 10,918,095,000
15/01/2016 4,100 0.10 ▲ 2.50 4,100 4,200 4,000 2,202,210 9,029,061,000
14/01/2016 4,000 -0.10 ▼ -2.44 4,100 4,200 4,000 3,272,020 13,088,080,000
13/01/2016 4,100 -0.10 ▼ -2.38 4,300 4,300 4,100 3,360,940 13,779,854,000
12/01/2016 4,200 0.20 ▲ 5.00 3,900 4,200 3,900 3,054,180 12,827,556,000
11/01/2016 4,000 0.20 ▲ 5.26 3,800 4,000 3,700 2,341,640 9,366,560,000
08/01/2016 3,800 -0.10 ▼ -2.56 3,900 4,000 3,700 3,425,340 13,016,292,000
07/01/2016 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 3,730,420 14,548,638,000
06/01/2016 4,100 -0.20 ▼ -4.65 4,100 4,300 4,100 1,893,690 7,764,129,000
05/01/2016 4,300 -0.10 ▼ -2.27 4,400 4,400 4,100 1,995,810 8,581,983,000
04/01/2016 4,400 0.00 ■■ 0.00 4,500 4,600 4,400 3,427,940 15,082,936,000
31/12/2015 4,400 -0.30 ▼ -6.38 4,800 4,800 4,400 7,912,970 34,817,068,000
30/12/2015 4,700 -0.10 ▼ -2.08 4,900 5,000 4,700 1,646,600 7,739,020,000
29/12/2015 4,800 0.00 ■■ 0.00 4,800 5,000 4,700 2,284,210 10,964,208,000
28/12/2015 4,800 -0.30 ▼ -5.88 5,200 5,200 4,800 3,997,580 19,188,384,000
25/12/2015 5,100 -0.10 ▼ -1.92 5,300 5,300 5,000 1,326,400 6,764,640,000
24/12/2015 5,200 0.00 ■■ 0.00 5,300 5,400 5,200 255,040 1,326,208,000
23/12/2015 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 1,060,820 5,516,264,000
22/12/2015 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 1,064,960 5,537,792,000
21/12/2015 5,300 -0.20 ▼ -3.64 5,500 5,600 5,300 627,000 3,323,100,000
18/12/2015 5,500 -0.10 ▼ -1.79 5,600 5,700 5,500 652,220 3,587,210,000
17/12/2015 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 407,100 2,279,760,000
16/12/2015 5,600 0.00 ■■ 0.00 5,700 5,800 5,600 832,480 4,661,888,000
15/12/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 1,451,990 8,131,144,000
14/12/2015 5,600 -0.20 ▼ -3.45 5,800 5,900 5,600 961,000 5,381,600,000
11/12/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 783,800 4,546,040,000
10/12/2015 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 898,120 5,209,096,000
09/12/2015 6,000 -0.10 ▼ -1.64 6,100 6,100 5,900 553,440 3,320,640,000
08/12/2015 6,100 0.10 ▲ 1.67 6,000 6,200 5,900 1,048,540 6,396,094,000
07/12/2015 6,000 -0.10 ▼ -1.64 6,000 6,100 6,000 635,170 3,811,020,000
04/12/2015 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 764,750 4,664,975,000
03/12/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 705,760 4,375,712,000
02/12/2015 6,200 0.10 ▲ 1.64 6,000 6,200 6,000 552,340 3,424,508,000
01/12/2015 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 793,080 4,837,788,000
30/11/2015 6,200 0.10 ▲ 1.64 6,000 6,300 6,000 927,110 5,748,082,000
27/11/2015 6,100 -0.30 ▼ -4.69 6,300 6,400 6,100 1,255,630 7,659,343,000
26/11/2015 6,400 0.20 ▲ 3.23 6,100 6,500 6,100 2,947,150 18,861,760,000
25/11/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 1,095,000 6,789,000,000
24/11/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 982,690 6,092,678,000
23/11/2015 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 808,440 5,093,172,000
20/11/2015 6,200 0.10 ▲ 1.64 6,100 6,300 6,100 1,331,210 8,253,502,000
19/11/2015 6,100 -0.10 ▼ -1.61 6,100 6,200 6,100 1,463,830 8,929,363,000
18/11/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 247,940 1,537,228,000
17/11/2015 6,200 0.10 ▲ 1.64 6,000 6,300 6,000 1,769,690 10,972,078,000
16/11/2015 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 1,648,840 10,057,924,000
13/11/2015 6,200 0.00 ■■ 0.00 6,100 6,300 6,100 849,070 5,264,234,000
12/11/2015 6,200 0.00 ■■ 0.00 6,100 6,300 6,000 1,500,630 9,303,906,000
11/11/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 577,370 3,579,694,000
10/11/2015 6,200 -0.20 ▼ -3.12 6,300 6,400 6,200 501,920 3,111,904,000
09/11/2015 6,400 0.20 ▲ 3.23 6,200 6,500 6,200 990,240 6,337,536,000
06/11/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 1,095,590 6,792,658,000
05/11/2015 6,300 0.10 ▲ 1.61 6,200 6,400 6,200 1,130,060 7,119,378,000
04/11/2015 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 990,430 6,140,666,000
03/11/2015 6,300 0.10 ▲ 1.61 6,300 6,400 6,100 765,730 4,824,099,000
02/11/2015 6,300 -0.20 ▼ -3.08 6,400 6,600 6,300 1,277,670 8,049,321,000
30/10/2015 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 727,050 4,725,825,000
29/10/2015 6,600 0.10 ▲ 1.54 6,600 6,700 6,500 1,939,570 12,801,162,000
28/10/2015 6,500 0.40 ▲ 6.56 6,200 6,500 6,200 2,568,830 16,697,395,000
27/10/2015 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 485,560 2,961,916,000
26/10/2015 6,100 -0.10 ▼ -1.61 6,300 6,300 6,100 631,980 3,855,078,000
23/10/2015 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 826,750 5,125,850,000
22/10/2015 6,200 0.10 ▲ 1.64 6,200 6,300 6,100 413,430 2,563,266,000
21/10/2015 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 633,640 3,865,204,000
20/10/2015 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 359,520 2,229,024,000
19/10/2015 6,400 0.10 ▲ 1.59 6,300 6,500 6,300 695,290 4,449,856,000
16/10/2015 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 953,710 6,008,373,000
15/10/2015 6,400 0.20 ▲ 3.23 6,300 6,400 6,200 652,010 4,172,864,000
14/10/2015 6,200 -0.20 ▼ -3.12 6,300 6,400 6,200 882,330 5,470,446,000
13/10/2015 6,400 -0.10 ▼ -1.54 6,400 6,500 6,300 715,080 4,576,512,000
12/10/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 694,620 4,515,030,000
09/10/2015 6,500 0.00 ■■ 0.00 6,600 6,800 6,500 1,782,620 11,587,030,000
08/10/2015 6,500 0.20 ▲ 3.17 6,300 6,600 6,300 2,000,260 13,001,690,000
07/10/2015 6,300 -0.10 ▼ -1.56 6,400 6,600 6,300 769,840 4,849,992,000
06/10/2015 6,400 0.20 ▲ 3.23 6,300 6,500 6,200 1,126,000 7,206,400,000
05/10/2015 6,200 0.10 ▲ 1.64 6,200 6,200 6,100 893,340 5,538,708,000
02/10/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 317,650 1,937,665,000
01/10/2015 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 440,410 2,686,501,000
30/09/2015 6,100 -0.10 ▼ -1.61 6,300 6,400 6,100 394,080 2,403,888,000
29/09/2015 6,200 0.00 ■■ 0.00 6,100 6,300 6,100 1,126,900 6,986,780,000
28/09/2015 6,200 -0.30 ▼ -4.62 6,400 6,500 6,200 814,130 5,047,606,000
25/09/2015 6,500 -0.10 ▼ -1.52 6,600 6,600 6,300 943,420 6,132,230,000
24/09/2015 6,600 0.30 ▲ 4.76 6,300 6,700 6,300 2,846,540 18,787,164,000
23/09/2015 6,300 0.00 ■■ 0.00 6,200 6,400 6,100 843,050 5,311,215,000
22/09/2015 6,300 0.10 ▲ 1.61 6,300 6,500 6,300 1,007,450 6,346,935,000
21/09/2015 6,200 0.10 ▲ 1.64 6,100 6,300 6,000 805,780 4,995,836,000
18/09/2015 6,100 0.20 ▲ 3.39 6,000 6,100 5,900 3,063,370 18,686,557,000
17/09/2015 5,900 0.10 ▲ 1.72 5,900 6,000 5,800 237,370 1,400,483,000
16/09/2015 5,800 -0.10 ▼ -1.69 6,000 6,100 5,800 3,748,650 21,742,170,000
15/09/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 471,580 2,782,322,000
14/09/2015 5,900 -0.30 ▼ -4.84 6,000 6,200 5,900 478,790 2,824,861,000
11/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 1,759,240 10,907,288,000
10/09/2015 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 474,730 2,943,326,000
09/09/2015 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 615,920 3,757,112,000
08/09/2015 6,100 0.30 ▲ 5.17 5,800 6,200 5,800 951,750 5,805,675,000
07/09/2015 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 331,250 1,921,250,000
04/09/2015 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 402,520 2,415,120,000
03/09/2015 6,000 -0.10 ▼ -1.64 6,200 6,200 5,900 696,150 4,176,900,000
01/09/2015 6,100 0.00 ■■ 0.00 6,100 6,400 6,000 477,380 2,912,018,000
31/08/2015 6,100 -0.20 ▼ -3.17 6,200 6,400 6,100 762,200 4,649,420,000
28/08/2015 6,300 0.40 ▲ 6.78 6,100 6,300 6,100 2,308,760 14,545,188,000
27/08/2015 5,900 0.10 ▲ 1.72 5,900 6,100 5,800 787,920 4,648,728,000
26/08/2015 5,800 0.20 ▲ 3.57 5,600 5,900 5,500 1,056,480 6,127,584,000
25/08/2015 5,600 -0.40 ▼ -6.67 5,700 5,900 5,600 1,595,460 8,934,576,000
24/08/2015 6,000 -0.40 ▼ -6.25 6,300 6,300 6,000 863,600 5,181,600,000
21/08/2015 6,400 -0.20 ▼ -3.03 6,600 6,600 6,200 1,511,460 9,673,344,000
20/08/2015 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 739,770 4,882,482,000
19/08/2015 6,600 -0.20 ▼ -2.94 6,700 6,800 6,600 588,190 3,882,054,000
18/08/2015 6,800 0.10 ▲ 1.49 6,700 6,800 6,600 269,540 1,832,872,000
17/08/2015 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 637,510 4,271,317,000
14/08/2015 6,800 -0.10 ▼ -1.45 6,900 7,000 6,700 661,990 4,501,532,000
13/08/2015 6,900 -0.20 ▼ -2.82 7,100 7,100 6,800 877,290 6,053,301,000
12/08/2015 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 1,030,510 7,316,621,000
11/08/2015 7,200 -0.10 ▼ -1.37 7,400 7,400 7,100 812,000 5,846,400,000
10/08/2015 7,300 -0.20 ▼ -2.67 7,500 7,600 7,300 379,640 2,771,372,000
07/08/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 778,580 5,839,350,000
06/08/2015 7,500 0.20 ▲ 2.74 7,500 7,800 7,500 2,722,880 20,421,600,000
05/08/2015 7,300 0.40 ▲ 5.80 7,000 7,300 7,000 1,123,490 8,201,477,000
04/08/2015 6,900 0.20 ▲ 2.99 6,800 7,000 6,800 637,180 4,396,542,000
03/08/2015 6,700 -0.30 ▼ -4.29 7,000 7,000 6,700 399,690 2,677,923,000
31/07/2015 7,000 -0.20 ▼ -2.78 7,200 7,300 7,000 462,780 3,239,460,000
30/07/2015 7,200 0.40 ▲ 5.88 6,900 7,200 6,900 805,200 5,797,440,000
29/07/2015 6,800 -0.20 ▼ -2.86 7,000 7,100 6,800 582,890 3,963,652,000
28/07/2015 7,000 0.10 ▲ 1.45 6,900 7,100 6,800 922,510 6,457,570,000
27/07/2015 6,900 0.10 ▲ 1.47 6,800 7,000 6,700 600,800 4,145,520,000
24/07/2015 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 669,900 4,555,320,000
23/07/2015 6,800 -0.30 ▼ -4.23 7,100 7,100 6,800 655,210 4,455,428,000
22/07/2015 7,100 0.20 ▲ 2.90 6,900 7,100 6,800 590,300 4,191,130,000
21/07/2015 6,900 -0.10 ▼ -1.43 7,000 7,100 6,900 265,460 1,831,674,000
20/07/2015 7,000 -0.10 ▼ -1.41 7,100 7,100 6,900 360,760 2,525,320,000
17/07/2015 7,100 0.10 ▲ 1.43 7,100 7,300 7,100 520,240 3,693,704,000
16/07/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 871,610 6,101,270,000
15/07/2015 7,000 -0.10 ▼ -1.41 7,200 7,200 7,000 524,610 3,672,270,000
14/07/2015 7,100 -0.20 ▼ -2.74 7,300 7,400 7,100 947,660 6,728,386,000
13/07/2015 7,300 -0.10 ▼ -1.35 7,400 7,500 7,300 1,097,680 8,013,064,000
10/07/2015 7,400 -0.10 ▼ -1.33 7,500 7,600 7,300 1,418,300 10,495,420,000
09/07/2015 7,500 -0.10 ▼ -1.32 7,500 7,600 7,400 801,300 6,009,750,000
08/07/2015 7,600 -0.10 ▼ -1.30 7,700 7,800 7,400 1,163,710 8,844,196,000
07/07/2015 7,700 -0.10 ▼ -1.28 7,800 7,800 7,600 1,012,440 7,795,788,000
06/07/2015 7,800 0.20 ▲ 2.63 7,700 7,900 7,700 1,393,550 10,869,690,000
03/07/2015 7,600 0.10 ▲ 1.33 7,700 7,700 7,500 1,319,530 10,028,428,000
02/07/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 780,860 5,856,450,000
01/07/2015 7,500 -0.10 ▼ -1.32 7,700 7,800 7,500 693,680 5,202,600,000
30/06/2015 7,600 0.20 ▲ 2.70 7,400 7,900 7,300 1,516,040 11,521,904,000
29/06/2015 7,400 -0.20 ▼ -2.63 7,600 7,600 7,400 1,114,290 8,245,746,000
26/06/2015 7,600 -0.20 ▼ -2.56 7,800 7,900 7,600 1,674,020 12,722,552,000
25/06/2015 7,800 -0.10 ▼ -1.27 8,000 8,000 7,800 935,430 7,296,354,000
24/06/2015 7,900 -0.10 ▼ -1.25 8,100 8,100 7,900 1,753,110 13,849,569,000
23/06/2015 8,000 -0.10 ▼ -1.23 8,100 8,100 8,000 814,780 6,518,240,000
22/06/2015 8,100 0.10 ▲ 1.25 8,200 8,300 8,000 1,303,660 10,559,646,000
19/06/2015 8,000 0.10 ▲ 1.27 8,100 8,200 7,900 1,212,520 9,700,160,000
18/06/2015 7,900 -0.10 ▼ -1.25 8,100 8,200 7,900 975,180 7,703,922,000
17/06/2015 8,000 0.10 ▲ 1.27 7,900 8,200 7,800 1,587,760 12,702,080,000
16/06/2015 7,900 -0.30 ▼ -3.66 8,200 8,300 7,900 1,378,630 10,891,177,000
15/06/2015 8,200 -0.20 ▼ -2.38 8,300 8,400 8,200 912,480 7,482,336,000
12/06/2015 8,400 0.10 ▲ 1.20 8,400 8,500 8,200 735,950 6,181,980,000
11/06/2015 8,300 0.20 ▲ 2.47 8,300 8,500 8,100 2,466,910 20,475,353,000
10/06/2015 8,100 0.00 ■■ 0.00 8,100 8,200 7,900 1,055,860 8,552,466,000
09/06/2015 8,100 -0.20 ▼ -2.41 8,200 8,300 8,000 1,684,280 13,642,668,000
08/06/2015 8,300 0.20 ▲ 2.47 8,100 8,600 8,100 2,715,310 22,537,073,000
05/06/2015 8,100 0.20 ▲ 2.53 7,900 8,100 7,800 1,340,900 10,861,290,000
04/06/2015 7,900 0.20 ▲ 2.60 7,700 7,900 7,700 865,000 6,833,500,000
03/06/2015 7,700 0.10 ▲ 1.32 7,600 7,800 7,600 1,060,090 8,162,693,000
02/06/2015 7,600 -0.10 ▼ -1.30 7,800 7,800 7,600 1,619,560 12,308,656,000
01/06/2015 7,700 0.00 ■■ 0.00 7,800 7,900 7,700 1,121,780 8,637,706,000
29/05/2015 7,700 -0.30 ▼ -3.75 8,000 8,000 7,700 1,325,150 10,203,655,000
28/05/2015 8,000 0.20 ▲ 2.56 7,800 8,200 7,800 1,871,650 14,973,200,000
27/05/2015 7,800 -0.10 ▼ -1.27 7,800 8,000 7,700 999,060 7,792,668,000
26/05/2015 7,900 0.10 ▲ 1.28 8,000 8,200 7,900 2,246,190 17,744,901,000
25/05/2015 7,800 0.50 ▲ 6.85 7,300 7,800 7,300 1,978,960 15,435,888,000
22/05/2015 7,300 0.00 ■■ 0.00 7,200 7,500 7,200 1,078,120 7,870,276,000
21/05/2015 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 1,277,580 9,326,334,000
20/05/2015 7,300 0.40 ▲ 5.80 7,000 7,300 6,900 1,707,930 12,467,889,000
19/05/2015 6,900 0.20 ▲ 2.99 6,800 6,900 6,700 601,890 4,153,041,000
18/05/2015 6,700 -0.20 ▼ -2.90 6,900 6,900 6,600 1,334,570 8,941,619,000
15/05/2015 6,900 0.00 ■■ 0.00 6,900 7,200 6,900 1,606,330 11,083,677,000
14/05/2015 6,900 -0.20 ▼ -2.82 7,100 7,100 6,900 694,080 4,789,152,000
13/05/2015 7,100 0.10 ▲ 1.43 7,100 7,100 6,800 611,340 4,340,514,000
12/05/2015 7,000 -0.10 ▼ -1.41 7,100 7,200 7,000 937,300 6,561,100,000
11/05/2015 7,100 -0.10 ▼ -1.39 7,300 7,500 7,100 824,200 5,851,820,000
08/05/2015 7,200 0.40 ▲ 5.88 6,800 7,200 6,800 1,410,560 10,156,032,000
07/05/2015 6,800 0.00 ■■ 0.00 6,500 7,100 6,500 1,680,600 11,428,080,000
06/05/2015 6,800 -0.50 ▼ -6.85 7,300 7,400 6,800 1,431,960 9,737,328,000
05/05/2015 7,300 -0.20 ▼ -2.67 7,400 7,500 7,000 1,175,880 8,583,924,000
04/05/2015 7,500 -0.50 ▼ -6.25 8,100 8,100 7,500 1,799,260 13,494,450,000
27/04/2015 8,000 -0.10 ▼ -1.23 8,200 8,200 7,900 549,270 4,394,160,000
24/04/2015 8,100 -0.10 ▼ -1.22 8,100 8,300 8,100 424,100 3,435,210,000
23/04/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,100 528,610 4,334,602,000
22/04/2015 8,300 -0.10 ▼ -1.19 8,400 8,400 8,200 413,240 3,429,892,000
21/04/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 528,140 4,436,376,000
20/04/2015 8,400 -0.10 ▼ -1.18 8,500 8,600 8,300 530,050 4,452,420,000
17/04/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 635,520 5,401,920,000
16/04/2015 8,500 0.10 ▲ 1.19 8,400 8,600 8,400 707,580 6,014,430,000
15/04/2015 8,400 0.10 ▲ 1.20 8,300 8,600 8,300 942,020 7,912,968,000
14/04/2015 8,300 -0.30 ▼ -3.49 8,500 8,600 8,300 650,750 5,401,225,000
13/04/2015 8,600 -0.10 ▼ -1.15 8,700 8,800 8,500 578,300 4,973,380,000
10/04/2015 8,700 0.20 ▲ 2.35 8,600 8,900 8,500 1,792,900 15,598,230,000
09/04/2015 8,500 0.10 ▲ 1.19 8,300 8,600 8,300 593,240 5,042,540,000
08/04/2015 8,400 0.00 ■■ 0.00 8,500 8,600 8,400 731,830 6,147,372,000
07/04/2015 8,400 0.30 ▲ 3.70 8,200 8,500 8,100 1,287,590 10,815,756,000
06/04/2015 8,100 -0.30 ▼ -3.57 8,300 8,400 8,100 524,010 4,244,481,000
03/04/2015 8,400 -0.10 ▼ -1.18 8,400 8,500 8,300 570,540 4,792,536,000
02/04/2015 8,500 0.40 ▲ 4.94 8,200 8,500 8,000 1,146,220 9,742,870,000
01/04/2015 8,100 -0.50 ▼ -5.81 8,600 8,600 8,000 2,625,220 21,264,282,000
31/03/2015 8,600 0.10 ▲ 1.18 8,500 8,800 8,500 1,060,140 9,117,204,000
30/03/2015 8,500 -0.40 ▼ -4.49 8,900 9,000 8,400 1,204,520 10,238,420,000
27/03/2015 8,900 -0.10 ▼ -1.11 9,100 9,200 8,800 976,460 8,690,494,000
26/03/2015 9,000 -0.10 ▼ -1.10 9,100 9,200 9,000 757,480 6,817,320,000
25/03/2015 9,100 -0.20 ▼ -2.15 9,300 9,300 9,100 555,040 5,050,864,000
24/03/2015 9,300 0.10 ▲ 1.09 9,200 9,300 9,000 1,295,770 12,050,661,000
23/03/2015 9,200 -0.20 ▼ -2.13 9,500 9,600 9,200 1,383,440 12,727,648,000
20/03/2015 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 800,810 7,527,614,000
19/03/2015 9,400 0.00 ■■ 0.00 9,500 9,600 9,400 1,187,370 11,161,278,000
18/03/2015 9,400 0.00 ■■ 0.00 9,500 9,600 9,400 1,049,570 9,865,958,000
17/03/2015 9,400 0.00 ■■ 0.00 9,400 9,600 9,400 1,029,760 9,679,744,000
16/03/2015 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 706,790 6,643,826,000
13/03/2015 9,400 -0.10 ▼ -1.05 9,500 9,600 9,400 627,360 5,897,184,000
12/03/2015 9,500 0.10 ▲ 1.06 9,500 9,500 9,300 830,260 7,887,470,000
11/03/2015 9,400 -0.10 ▼ -1.05 9,600 9,600 9,400 883,330 8,303,302,000
10/03/2015 9,500 0.00 ■■ 0.00 9,500 9,700 9,500 1,425,670 13,543,865,000
09/03/2015 9,500 -0.30 ▼ -3.06 9,700 9,800 9,500 1,831,790 17,402,005,000
06/03/2015 9,800 0.10 ▲ 1.03 9,700 9,800 9,600 1,370,360 13,429,528,000
05/03/2015 9,700 0.00 ■■ 0.00 9,800 9,900 9,700 1,308,050 12,688,085,000
04/03/2015 9,700 0.00 ■■ 0.00 9,900 9,900 9,700 1,187,160 11,515,452,000
03/03/2015 9,700 0.30 ▲ 3.19 9,400 9,800 9,400 2,372,630 23,014,511,000
02/03/2015 9,400 -0.10 ▼ -1.05 9,400 9,500 9,300 718,740 6,756,156,000
27/02/2015 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 1,382,230 13,131,185,000
26/02/2015 9,500 0.10 ▲ 1.06 9,400 9,500 9,300 858,550 8,156,225,000
25/02/2015 9,400 -0.20 ▼ -2.08 9,700 9,700 9,400 1,049,960 9,869,624,000
24/02/2015 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 696,600 6,687,360,000
13/02/2015 9,600 0.20 ▲ 2.13 9,500 9,800 9,400 1,096,060 10,522,176,000
12/02/2015 9,400 0.00 ■■ 0.00 9,500 9,700 9,300 1,050,070 9,870,658,000
11/02/2015 9,400 0.30 ▲ 3.30 9,200 9,400 9,200 651,930 6,128,142,000
10/02/2015 9,100 0.00 ■■ 0.00 9,000 9,300 9,000 912,230 8,301,293,000
09/02/2015 9,100 -0.10 ▼ -1.09 9,200 9,300 9,000 606,520 5,519,332,000
06/02/2015 9,200 -0.10 ▼ -1.08 9,400 9,400 9,200 646,900 5,951,480,000
05/02/2015 9,300 0.10 ▲ 1.09 9,200 9,400 9,100 1,110,200 10,324,860,000
04/02/2015 9,200 0.10 ▲ 1.10 9,200 9,300 9,000 1,309,370 12,046,204,000
03/02/2015 9,100 -0.20 ▼ -2.15 9,400 9,500 9,100 1,546,840 14,076,244,000
02/02/2015 9,300 -0.40 ▼ -4.12 9,700 9,700 9,300 1,178,270 10,957,911,000
30/01/2015 9,700 -0.30 ▼ -3.00 10,000 10,000 9,700 2,098,250 20,353,025,000
29/01/2015 10,000 0.20 ▲ 2.04 9,900 10,000 9,700 1,750,390 17,503,900,000
28/01/2015 9,800 -0.20 ▼ -2.00 10,000 10,100 9,800 2,183,240 21,395,752,000
27/01/2015 10,000 -0.30 ▼ -2.91 10,200 10,400 9,800 2,976,840 29,768,400,000
26/01/2015 10,300 0.30 ▲ 3.00 10,100 10,500 10,100 4,032,040 41,530,012,000
23/01/2015 10,000 0.30 ▲ 3.09 9,800 10,200 9,700 4,218,240 42,182,400,000
22/01/2015 9,700 0.10 ▲ 1.04 9,600 9,700 9,500 941,140 9,129,058,000
21/01/2015 9,600 -0.10 ▼ -1.03 9,700 9,800 9,600 1,093,740 10,499,904,000
20/01/2015 9,700 0.10 ▲ 1.04 9,600 9,800 9,600 753,140 7,305,458,000
19/01/2015 9,600 -0.20 ▼ -2.04 9,900 9,900 9,600 1,433,100 13,757,760,000
16/01/2015 9,800 -0.10 ▼ -1.01 10,000 10,200 9,800 2,488,590 24,388,182,000
15/01/2015 9,900 0.00 ■■ 0.00 10,000 10,200 9,900 2,171,670 21,499,533,000
14/01/2015 9,900 0.40 ▲ 4.21 9,500 10,000 9,300 3,519,180 34,839,882,000
13/01/2015 9,500 0.10 ▲ 1.06 9,300 9,600 9,300 1,205,640 11,453,580,000
12/01/2015 9,400 -0.20 ▼ -2.08 9,600 9,700 9,300 1,510,760 14,201,144,000
09/01/2015 9,600 0.10 ▲ 1.05 9,500 9,800 9,500 1,556,890 14,946,144,000
08/01/2015 9,500 -0.20 ▼ -2.06 9,800 9,800 9,400 1,711,620 16,260,390,000
07/01/2015 9,700 -0.30 ▼ -3.00 9,900 10,200 9,700 2,120,480 20,568,656,000
06/01/2015 10,000 0.40 ▲ 4.17 9,300 10,000 9,200 2,857,690 28,576,900,000
05/01/2015 9,600 0.10 ▲ 1.05 9,600 9,800 9,400 2,289,510 21,979,296,000
31/12/2014 9,500 0.60 ▲ 6.74 9,000 9,500 9,000 2,006,450 19,061,275,000
30/12/2014 8,900 0.40 ▲ 4.71 8,500 8,900 8,100 2,453,380 21,835,082,000
29/12/2014 8,500 -0.60 ▼ -6.59 9,000 9,300 8,500 2,714,790 23,075,715,000
26/12/2014 9,100 -0.60 ▼ -6.19 9,600 9,700 9,100 2,921,700 26,587,470,000
25/12/2014 9,700 -0.50 ▼ -4.90 10,200 10,200 9,600 2,188,550 21,228,935,000
24/12/2014 10,200 0.00 ■■ 0.00 10,300 10,400 10,100 908,200 9,263,640,000
23/12/2014 10,200 -0.10 ▼ -0.97 10,300 10,500 10,200 1,392,700 14,205,540,000
22/12/2014 10,300 0.10 ▲ 0.98 10,300 10,400 10,200 1,519,440 15,650,232,000
19/12/2014 10,200 -0.50 ▼ -4.67 10,700 10,800 10,200 1,729,720 17,643,144,000
18/12/2014 10,700 0.50 ▲ 4.90 10,500 10,700 10,400 1,420,240 15,196,568,000
17/12/2014 10,200 -0.40 ▼ -3.77 10,800 10,900 10,000 4,125,960 42,084,792,000
16/12/2014 10,600 -0.30 ▼ -2.75 10,800 11,100 10,600 2,553,980 27,072,188,000
15/12/2014 10,900 0.20 ▲ 1.87 10,600 11,200 10,600 2,099,380 22,883,242,000
12/12/2014 10,700 0.30 ▲ 2.88 10,400 10,800 10,400 1,826,350 19,541,945,000
11/12/2014 10,400 -0.40 ▼ -3.70 10,600 10,900 10,300 1,828,900 19,020,560,000
10/12/2014 10,800 0.20 ▲ 1.89 10,600 11,000 10,000 2,916,110 31,493,988,000
09/12/2014 10,600 -0.70 ▼ -6.19 11,300 11,400 10,600 4,833,090 51,230,754,000
08/12/2014 11,300 -0.40 ▼ -3.42 11,700 11,700 11,300 1,961,340 22,163,142,000
05/12/2014 11,700 -0.10 ▼ -0.85 11,800 11,900 11,600 1,391,510 16,280,667,000
04/12/2014 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 1,460,260 17,231,068,000
03/12/2014 11,800 0.00 ■■ 0.00 11,800 12,000 11,600 2,201,190 25,974,042,000
02/12/2014 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 1,084,650 12,798,870,000
01/12/2014 11,800 -0.30 ▼ -2.48 12,000 12,300 11,800 1,682,490 19,853,382,000
28/11/2014 12,100 0.40 ▲ 3.42 11,800 12,400 11,800 3,898,590 47,172,939,000
27/11/2014 11,700 0.10 ▲ 0.86 11,600 11,700 11,300 2,363,350 27,651,195,000
26/11/2014 11,600 0.00 ■■ 0.00 11,800 11,900 11,400 2,849,240 33,051,184,000
25/11/2014 11,600 0.30 ▲ 2.65 11,400 12,000 11,300 1,796,300 20,837,080,000
24/11/2014 11,300 -0.60 ▼ -5.04 11,600 11,800 11,100 6,603,210 74,616,273,000
21/11/2014 11,900 -0.80 ▼ -6.30 12,700 12,700 11,900 4,563,250 54,302,675,000
20/11/2014 12,700 0.20 ▲ 1.60 12,800 12,900 12,500 2,422,710 30,768,417,000
19/11/2014 12,500 0.00 ■■ 0.00 12,600 12,700 12,100 3,025,250 37,815,625,000
18/11/2014 12,500 -0.40 ▼ -3.10 13,200 13,400 12,500 4,024,150 50,301,875,000
17/11/2014 12,900 0.80 ▲ 6.61 12,500 12,900 12,500 2,435,780 31,421,562,000
14/11/2014 12,100 -0.60 ▼ -4.72 12,500 12,700 12,100 5,819,930 70,421,153,000
13/11/2014 12,700 -0.50 ▼ -3.79 13,400 13,700 12,700 5,368,410 68,178,807,000
12/11/2014 13,200 0.00 ■■ 0.00 13,200 13,400 13,000 2,952,910 38,978,412,000
11/11/2014 13,200 -0.10 ▼ -0.75 13,300 13,700 13,100 2,780,760 36,706,032,000
10/11/2014 13,300 0.50 ▲ 3.91 13,100 13,500 12,900 4,162,150 55,356,595,000
07/11/2014 12,800 -0.30 ▼ -2.29 13,000 13,300 12,800 4,477,870 57,316,736,000
06/11/2014 13,100 0.10 ▲ 0.77 13,200 13,600 12,700 2,210,700 28,960,170,000
05/11/2014 13,000 0.30 ▲ 2.36 12,800 13,300 12,300 4,951,910 64,374,830,000
04/11/2014 12,700 0.70 ▲ 5.83 11,900 12,800 11,800 5,832,500 74,072,750,000
03/11/2014 12,000 0.20 ▲ 1.69 11,900 12,500 11,900 3,405,060 40,860,720,000
31/10/2014 11,800 0.40 ▲ 3.51 11,500 12,100 11,500 4,213,710 49,721,778,000
30/10/2014 11,400 0.70 ▲ 6.54 10,600 11,400 10,500 8,141,940 92,818,116,000
29/10/2014 10,700 0.40 ▲ 3.88 10,400 10,700 10,400 939,890 10,056,823,000
28/10/2014 10,300 -0.10 ▼ -0.96 10,500 10,600 10,200 1,039,410 10,705,923,000
27/10/2014 10,400 -0.20 ▼ -1.89 10,600 10,800 10,400 1,411,560 14,680,224,000
24/10/2014 10,600 -0.10 ▼ -0.93 10,500 10,900 10,400 1,169,130 12,392,778,000
23/10/2014 10,700 0.20 ▲ 1.90 10,400 11,100 10,400 2,489,600 26,638,720,000
22/10/2014 10,500 0.00 ■■ 0.00 10,600 10,800 10,400 1,021,310 10,723,755,000
21/10/2014 10,500 -0.10 ▼ -0.94 10,600 10,700 10,400 693,920 7,286,160,000
20/10/2014 10,600 0.10 ▲ 0.95 10,600 10,700 10,500 1,258,550 13,340,630,000
17/10/2014 10,500 0.60 ▲ 6.06 9,900 10,500 9,800 1,256,700 13,195,350,000
16/10/2014 9,900 -0.40 ▼ -3.88 10,200 10,200 9,800 1,344,910 13,314,609,000
15/10/2014 10,300 0.00 ■■ 0.00 10,200 10,400 10,100 1,107,100 11,403,130,000
14/10/2014 10,300 -0.60 ▼ -5.50 10,900 11,000 10,300 2,046,870 21,082,761,000
13/10/2014 10,900 -0.10 ▼ -0.91 10,800 11,000 10,700 785,120 8,557,808,000
10/10/2014 11,000 -0.30 ▼ -2.65 11,300 11,300 10,800 1,705,530 18,760,830,000
09/10/2014 11,300 0.60 ▲ 5.61 10,700 11,400 10,500 3,255,990 36,792,687,000
08/10/2014 10,700 -0.20 ▼ -1.83 10,700 10,800 10,500 1,625,050 17,388,035,000
07/10/2014 10,900 0.50 ▲ 4.81 11,100 11,100 10,800 5,063,400 55,191,060,000
06/10/2014 10,400 0.60 ▲ 6.12 9,800 10,400 9,800 2,098,970 21,829,288,000
03/10/2014 9,800 0.00 ■■ 0.00 9,900 10,000 9,800 1,416,570 13,882,386,000
02/10/2014 9,800 0.20 ▲ 2.08 9,600 9,900 9,600 1,230,510 12,058,998,000
01/10/2014 9,600 0.20 ▲ 2.13 9,500 9,700 9,500 982,520 9,432,192,000
30/09/2014 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 597,570 5,617,158,000
29/09/2014 9,400 -0.10 ▼ -1.05 9,500 9,600 9,400 405,270 3,809,538,000
26/09/2014 9,500 -0.10 ▼ -1.04 9,600 9,700 9,500 766,640 7,283,080,000
25/09/2014 9,600 0.10 ▲ 1.05 9,500 9,700 9,400 768,660 7,379,136,000
24/09/2014 9,500 0.10 ▲ 1.06 9,600 9,700 9,400 440,360 4,183,420,000
23/09/2014 9,400 0.00 ■■ 0.00 9,400 9,800 9,300 796,250 7,484,750,000
22/09/2014 9,400 0.00 ■■ 0.00 9,500 9,600 9,400 378,450 3,557,430,000
19/09/2014 9,400 0.00 ■■ 0.00 9,400 9,600 9,400 621,080 5,838,152,000
18/09/2014 9,400 -0.30 ▼ -3.09 9,700 9,800 9,400 777,610 7,309,534,000
17/09/2014 9,700 0.20 ▲ 2.11 9,600 9,800 9,500 840,450 8,152,365,000
16/09/2014 9,500 -0.10 ▼ -1.04 9,500 9,600 9,400 797,940 7,580,430,000
15/09/2014 9,600 -0.20 ▼ -2.04 9,900 9,900 9,600 1,128,660 10,835,136,000
12/09/2014 9,800 0.10 ▲ 1.03 9,700 9,900 9,600 763,910 7,486,318,000
11/09/2014 9,700 0.00 ■■ 0.00 9,800 9,900 9,600 598,160 5,802,152,000
10/09/2014 9,700 0.10 ▲ 1.04 9,700 9,900 9,400 720,210 6,986,037,000
09/09/2014 9,600 -0.60 ▼ -5.88 10,200 10,200 9,600 1,812,380 17,398,848,000
08/09/2014 10,200 -0.20 ▼ -1.92 10,500 10,500 10,200 1,128,190 11,507,538,000
05/09/2014 10,400 0.20 ▲ 1.96 10,300 10,400 10,200 1,001,470 10,415,288,000
04/09/2014 10,200 -0.20 ▼ -1.92 10,400 10,400 10,200 1,051,780 10,728,156,000
03/09/2014 10,400 0.20 ▲ 1.96 10,500 10,600 10,300 2,104,190 21,883,576,000
29/08/2014 10,200 0.20 ▲ 2.00 10,100 10,300 10,000 1,160,610 11,838,222,000
28/08/2014 10,000 -0.10 ▼ -0.99 10,100 10,200 10,000 1,083,120 10,831,200,000
27/08/2014 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 1,380,420 13,942,242,000
26/08/2014 10,100 -0.20 ▼ -1.94 10,400 10,400 10,000 1,279,280 12,920,728,000
25/08/2014 10,300 0.10 ▲ 0.98 10,300 10,600 10,200 1,778,440 18,317,932,000
22/08/2014 10,200 0.50 ▲ 5.15 9,700 10,300 9,700 1,942,130 19,809,726,000
21/08/2014 9,700 -0.10 ▼ -1.02 9,700 10,000 9,700 1,062,560 10,306,832,000
20/08/2014 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 648,680 6,357,064,000
19/08/2014 9,800 -0.10 ▼ -1.01 9,900 10,000 9,800 890,890 8,730,722,000
18/08/2014 9,900 0.20 ▲ 2.06 9,800 10,100 9,800 860,040 8,514,396,000
15/08/2014 9,700 -0.10 ▼ -1.02 9,800 9,900 9,600 898,600 8,716,420,000
14/08/2014 9,800 -0.10 ▼ -1.01 10,000 10,000 9,800 766,250 7,509,250,000
13/08/2014 9,900 0.10 ▲ 1.02 9,800 9,900 9,600 912,020 9,028,998,000
12/08/2014 9,800 -0.10 ▼ -1.01 10,000 10,000 9,700 983,840 9,641,632,000
11/08/2014 9,900 -0.20 ▼ -1.98 10,100 10,200 9,900 319,940 3,167,406,000
08/08/2014 10,100 -0.10 ▼ -0.98 10,200 10,200 10,100 1,121,340 11,325,534,000
07/08/2014 10,200 0.30 ▲ 3.03 9,900 10,200 9,700 1,161,070 11,842,914,000
06/08/2014 9,900 -0.10 ▼ -1.00 10,100 10,100 9,900 881,920 8,731,008,000
05/08/2014 10,000 0.10 ▲ 1.01 9,700 10,000 9,700 1,105,020 11,050,200,000
04/08/2014 9,900 -0.20 ▼ -1.98 10,000 10,100 9,900 654,130 6,475,887,000
01/08/2014 10,100 0.00 ■■ 0.00 10,100 10,400 10,000 536,070 5,414,307,000
31/07/2014 10,100 0.60 ▲ 6.32 9,700 10,100 9,600 1,437,380 14,517,538,000
30/07/2014 9,500 0.00 ■■ 0.00 9,600 9,800 9,400 811,250 7,706,875,000
29/07/2014 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 786,630 7,472,985,000
28/07/2014 9,500 -0.50 ▼ -5.00 9,900 9,900 9,300 1,519,020 14,430,690,000
25/07/2014 10,000 -0.30 ▼ -2.91 10,300 10,500 10,000 1,320,340 13,203,400,000
24/07/2014 10,300 -0.20 ▼ -1.90 10,600 10,600 10,300 1,075,660 11,079,298,000
23/07/2014 10,500 -0.20 ▼ -1.87 10,600 10,800 10,500 500,330 5,253,465,000
22/07/2014 10,700 0.10 ▲ 0.94 10,600 10,700 10,500 863,600 9,240,520,000
21/07/2014 10,600 -0.20 ▼ -1.85 10,900 11,000 10,500 1,278,690 13,554,114,000
18/07/2014 10,800 0.10 ▲ 0.93 10,600 10,800 10,600 558,540 6,032,232,000
17/07/2014 10,700 -0.10 ▼ -0.93 10,800 10,900 10,600 893,610 9,561,627,000
16/07/2014 10,800 0.00 ■■ 0.00 10,900 11,100 10,700 3,197,210 34,529,868,000
15/07/2014 10,800 0.20 ▲ 1.89 10,700 10,800 10,600 752,000 8,121,600,000
14/07/2014 10,600 0.10 ▲ 0.95 10,500 10,600 10,400 770,560 8,167,936,000
11/07/2014 10,500 0.00 ■■ 0.00 10,500 10,600 10,300 1,514,920 15,906,660,000
10/07/2014 10,500 -0.40 ▼ -3.67 10,900 10,900 10,300 1,819,000 19,099,500,000
09/07/2014 10,900 0.00 ■■ 0.00 11,000 11,100 10,800 1,044,090 11,380,581,000
08/07/2014 10,900 0.40 ▲ 3.81 10,500 10,900 10,500 1,976,880 21,547,992,000
07/07/2014 10,500 0.10 ▲ 0.96 10,500 10,900 10,400 1,483,580 15,577,590,000
04/07/2014 10,400 -0.10 ▼ -0.95 10,500 10,600 10,300 1,391,090 14,467,336,000
03/07/2014 10,500 0.20 ▲ 1.94 10,400 10,700 10,300 1,519,880 15,958,740,000
02/07/2014 10,300 0.60 ▲ 6.19 9,700 10,300 9,700 2,598,140 26,760,842,000
01/07/2014 9,700 0.10 ▲ 1.04 9,600 9,800 9,500 1,087,970 10,553,309,000
30/06/2014 9,600 0.10 ▲ 1.05 9,400 9,600 9,400 583,100 5,597,760,000
27/06/2014 9,500 -0.10 ▼ -1.04 9,500 9,700 9,500 711,220 6,756,590,000
26/06/2014 9,600 -0.10 ▼ -1.03 9,600 9,800 9,600 1,137,970 10,924,512,000
25/06/2014 9,700 0.40 ▲ 4.30 9,400 9,800 9,400 1,352,210 13,116,437,000
24/06/2014 9,300 0.10 ▲ 1.09 9,200 9,400 9,100 673,310 6,261,783,000
23/06/2014 9,200 0.00 ■■ 0.00 9,200 9,400 9,100 398,730 3,668,316,000
20/06/2014 9,200 -0.20 ▼ -2.13 9,400 9,600 9,200 838,490 7,714,108,000
19/06/2014 9,400 -0.30 ▼ -3.09 9,400 9,500 9,100 2,397,020 22,531,988,000
18/06/2014 9,700 0.00 ■■ 0.00 9,800 9,900 9,600 1,305,660 12,664,902,000
17/06/2014 9,700 0.20 ▲ 2.11 9,600 9,800 9,300 2,238,490 21,713,353,000
16/06/2014 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 1,374,890 13,061,455,000
13/06/2014 9,500 0.10 ▲ 1.06 9,500 9,700 9,400 1,362,770 12,946,315,000
12/06/2014 9,400 0.10 ▲ 1.08 9,500 9,900 9,400 2,559,830 24,062,402,000
11/06/2014 9,300 0.60 ▲ 6.90 8,700 9,300 8,700 3,167,500 29,457,750,000
10/06/2014 8,700 -0.10 ▼ -1.14 8,700 9,000 8,700 1,691,540 14,716,398,000
09/06/2014 8,800 0.10 ▲ 1.15 8,800 9,100 8,600 2,476,710 21,795,048,000
06/06/2014 8,700 0.30 ▲ 3.57 8,500 8,700 8,400 692,740 6,026,838,000
05/06/2014 8,400 0.20 ▲ 2.44 8,200 8,400 7,900 899,370 7,554,708,000
04/06/2014 8,200 -0.30 ▼ -3.53 8,500 8,500 8,100 1,466,000 12,021,200,000
03/06/2014 8,500 -0.10 ▼ -1.16 8,600 8,700 8,400 568,660 4,833,610,000
02/06/2014 8,600 -0.20 ▼ -2.27 8,700 8,800 8,300 1,583,030 13,614,058,000
30/05/2014 8,800 -0.20 ▼ -2.22 8,700 9,000 8,600 2,292,030 20,169,864,000
29/05/2014 9,000 -0.10 ▼ -1.10 9,000 9,400 8,700 2,160,670 19,446,030,000
28/05/2014 9,100 0.50 ▲ 5.81 8,800 9,100 8,700 2,184,940 19,882,954,000
27/05/2014 8,600 0.50 ▲ 6.17 8,000 8,600 8,000 3,903,680 33,571,648,000
26/05/2014 8,100 0.10 ▲ 1.25 7,800 8,300 7,800 842,600 6,825,060,000
23/05/2014 8,000 -0.10 ▼ -1.23 8,000 8,100 7,800 767,780 6,142,240,000
22/05/2014 8,100 -0.40 ▼ -4.71 8,400 8,600 8,100 1,658,800 13,436,280,000
21/05/2014 8,500 0.40 ▲ 4.94 8,100 8,500 7,900 1,675,170 14,238,945,000
20/05/2014 8,100 0.30 ▲ 3.85 7,600 8,100 7,600 1,486,110 12,037,491,000
19/05/2014 7,800 0.40 ▲ 5.41 7,400 7,900 7,100 1,385,940 10,810,332,000
16/05/2014 7,400 0.40 ▲ 5.71 7,000 7,400 6,900 766,870 5,674,838,000
15/05/2014 7,000 -0.10 ▼ -1.41 7,000 7,500 6,700 2,275,450 15,928,150,000
14/05/2014 7,100 0.40 ▲ 5.97 6,400 7,100 6,400 2,146,810 15,242,351,000
13/05/2014 6,700 -0.40 ▼ -5.63 7,100 7,100 6,700 933,980 6,257,666,000
12/05/2014 7,100 -0.50 ▼ -6.58 7,400 7,400 7,100 861,990 6,120,129,000
09/05/2014 7,600 0.00 ■■ 0.00 7,300 7,900 7,300 1,579,870 12,007,012,000
08/05/2014 7,600 -0.50 ▼ -6.17 7,800 7,800 7,600 1,275,020 9,690,152,000
07/05/2014 8,100 -0.10 ▼ -1.22 8,300 8,300 8,000 813,860 6,592,266,000
06/05/2014 8,200 -0.10 ▼ -1.20 8,100 8,200 7,800 1,750,210 14,351,722,000
05/05/2014 8,300 -0.50 ▼ -5.68 8,800 8,800 8,200 947,780 7,866,574,000
29/04/2014 8,800 0.20 ▲ 2.33 8,600 8,800 8,600 629,370 5,538,456,000
28/04/2014 8,600 -0.40 ▼ -4.44 9,000 9,100 8,600 629,200 5,411,120,000
25/04/2014 9,000 0.10 ▲ 1.12 9,000 9,100 8,800 983,670 8,853,030,000
24/04/2014 8,900 0.20 ▲ 2.30 8,700 9,000 8,600 876,090 7,797,201,000
23/04/2014 8,700 0.00 ■■ 0.00 9,000 9,200 8,600 1,613,680 14,039,016,000
22/04/2014 8,700 0.50 ▲ 6.10 8,400 8,700 8,100 1,258,850 10,951,995,000
21/04/2014 8,200 -0.40 ▼ -4.65 8,600 8,800 8,200 1,309,990 10,741,918,000
18/04/2014 8,600 -0.60 ▼ -6.52 9,200 9,200 8,600 1,572,890 13,526,854,000
17/04/2014 9,200 0.30 ▲ 3.37 9,300 9,400 9,100 1,208,050 11,114,060,000
16/04/2014 8,900 -0.50 ▼ -5.32 9,200 9,400 8,800 2,309,810 20,557,309,000
15/04/2014 9,400 -0.60 ▼ -6.00 10,000 10,000 9,400 1,704,150 16,019,010,000
14/04/2014 10,000 -0.30 ▼ -2.91 10,400 10,400 9,900 1,166,880 11,668,800,000
11/04/2014 10,300 -0.10 ▼ -0.96 10,300 10,500 10,200 1,344,380 13,847,114,000
10/04/2014 10,400 -0.20 ▼ -1.89 10,800 10,900 10,400 1,146,070 11,919,128,000
08/04/2014 10,600 0.00 ■■ 0.00 10,700 10,800 10,500 1,443,420 15,300,252,000
07/04/2014 10,600 0.10 ▲ 0.95 10,400 10,700 10,400 1,739,950 18,443,470,000
04/04/2014 10,500 0.00 ■■ 0.00 10,600 10,900 10,300 1,866,970 19,603,185,000
03/04/2014 10,500 0.60 ▲ 6.06 10,100 10,500 10,100 1,188,780 12,482,190,000
02/04/2014 9,900 -0.30 ▼ -2.94 10,200 10,300 9,500 3,137,770 31,063,923,000
01/04/2014 10,200 -0.70 ▼ -6.42 11,000 11,000 10,200 3,417,000 34,853,400,000
31/03/2014 10,900 -0.80 ▼ -6.84 11,600 11,700 10,900 2,713,520 29,577,368,000
28/03/2014 11,700 -0.20 ▼ -1.68 12,100 12,200 11,500 1,872,680 21,910,356,000
27/03/2014 11,900 0.40 ▲ 3.48 11,600 11,900 11,200 2,006,020 23,871,638,000
26/03/2014 11,500 -0.10 ▼ -0.86 12,000 12,400 11,200 5,534,720 63,649,280,000
25/03/2014 11,600 -0.10 ▼ -0.85 12,200 12,500 11,600 4,700,660 54,527,656,000
24/03/2014 11,700 0.70 ▲ 6.36 11,300 11,700 11,300 2,089,050 24,441,885,000
21/03/2014 11,000 0.20 ▲ 1.85 11,000 11,200 10,900 1,572,480 17,297,280,000
20/03/2014 10,800 0.00 ■■ 0.00 10,900 11,400 10,700 3,196,420 34,521,336,000
19/03/2014 10,800 0.00 ■■ 0.00 10,700 10,900 10,500 3,165,070 34,182,756,000
18/03/2014 10,800 -0.10 ▼ -0.92 11,200 11,300 10,700 2,114,180 22,833,144,000
17/03/2014 10,900 0.70 ▲ 6.86 10,700 10,900 10,300 4,464,880 48,667,192,000
14/03/2014 10,200 0.60 ▲ 6.25 9,700 10,200 9,600 5,281,500 53,871,300,000
13/03/2014 9,600 0.20 ▲ 2.13 9,500 9,600 9,300 1,264,790 12,141,984,000
12/03/2014 9,400 -0.30 ▼ -3.09 9,700 9,700 9,300 3,781,860 35,549,484,000
11/03/2014 9,700 -0.20 ▼ -2.02 10,000 10,000 9,600 3,029,730 29,388,381,000
10/03/2014 9,900 0.50 ▲ 5.32 9,500 9,900 9,500 3,444,160 34,097,184,000
07/03/2014 9,400 0.30 ▲ 3.30 9,100 9,700 9,100 4,629,020 43,512,788,000
06/03/2014 9,100 0.00 ■■ 0.00 9,000 9,200 9,000 1,585,700 14,429,870,000
05/03/2014 9,100 0.30 ▲ 3.41 8,900 9,200 8,800 1,509,340 13,734,994,000
04/03/2014 8,800 0.00 ■■ 0.00 8,600 8,800 8,400 1,756,970 15,461,336,000
03/03/2014 8,800 -0.40 ▼ -4.35 9,300 9,300 8,700 2,426,590 21,353,992,000
28/02/2014 9,200 0.10 ▲ 1.10 9,200 9,300 9,000 1,856,730 17,081,916,000
27/02/2014 9,100 0.40 ▲ 4.60 8,700 9,300 8,700 7,537,950 68,595,345,000
26/02/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 1,534,640 13,351,368,000
25/02/2014 8,700 0.10 ▲ 1.16 8,700 8,800 8,500 1,545,390 13,444,893,000
24/02/2014 8,600 0.30 ▲ 3.61 8,400 8,800 8,200 1,965,320 16,901,752,000
21/02/2014 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 1,239,180 10,285,194,000
20/02/2014 8,300 -0.60 ▼ -6.74 8,900 9,100 8,300 3,747,800 31,106,740,000
19/02/2014 8,900 0.00 ■■ 0.00 9,000 9,100 8,700 1,818,200 16,181,980,000
18/02/2014 8,900 0.30 ▲ 3.49 8,700 8,900 8,600 2,342,950 20,852,255,000
17/02/2014 8,600 -0.10 ▼ -1.15 8,700 8,800 8,400 1,674,390 14,399,754,000
14/02/2014 8,700 0.30 ▲ 3.57 8,400 8,800 8,400 1,848,710 16,083,777,000
13/02/2014 8,400 0.00 ■■ 0.00 8,500 8,600 8,300 1,601,540 13,452,936,000
12/02/2014 8,400 0.20 ▲ 2.44 8,300 8,500 8,200 1,591,410 13,367,844,000
11/02/2014 8,200 -0.20 ▼ -2.38 8,600 8,700 8,200 2,219,400 18,199,080,000
10/02/2014 8,400 0.30 ▲ 3.70 8,200 8,600 8,200 1,941,770 16,310,868,000
07/02/2014 8,100 0.00 ■■ 0.00 8,200 8,400 8,100 1,751,750 14,189,175,000
06/02/2014 8,100 0.20 ▲ 2.53 7,900 8,200 7,800 1,575,590 12,762,279,000
27/01/2014 7,900 0.30 ▲ 3.95 7,700 7,900 7,600 874,150 6,905,785,000
24/01/2014 7,600 -0.10 ▼ -1.30 7,700 7,900 7,600 935,760 7,111,776,000
23/01/2014 7,700 0.00 ■■ 0.00 7,700 7,900 7,500 852,350 6,563,095,000
22/01/2014 7,700 -0.30 ▼ -3.75 8,100 8,100 7,700 984,610 7,581,497,000
21/01/2014 8,000 0.40 ▲ 5.26 7,700 8,000 7,700 1,409,680 11,277,440,000
20/01/2014 7,600 -0.30 ▼ -3.80 7,900 7,900 7,500 1,753,770 13,328,652,000
17/01/2014 7,900 -0.20 ▼ -2.47 8,200 8,200 7,900 1,451,350 11,465,665,000
16/01/2014 8,100 -0.10 ▼ -1.22 8,200 8,300 8,000 855,750 6,931,575,000
15/01/2014 8,200 -0.10 ▼ -1.20 8,300 8,500 8,200 1,800,320 14,762,624,000
14/01/2014 8,300 0.10 ▲ 1.22 8,300 8,400 8,200 1,426,850 11,842,855,000
13/01/2014 8,200 -0.10 ▼ -1.20 8,400 8,400 8,200 796,060 6,527,692,000
10/01/2014 8,300 0.10 ▲ 1.22 8,400 8,600 8,200 1,260,280 10,460,324,000
09/01/2014 8,200 -0.20 ▼ -2.38 8,400 8,500 8,200 1,639,050 13,440,210,000
08/01/2014 8,400 0.10 ▲ 1.20 8,400 8,500 8,300 1,354,450 11,377,380,000
07/01/2014 8,300 -0.30 ▼ -3.49 8,600 8,700 8,300 1,195,740 9,924,642,000
06/01/2014 8,600 0.30 ▲ 3.61 8,300 8,700 8,300 1,515,880 13,036,568,000
03/01/2014 8,300 -0.20 ▼ -2.35 8,600 8,600 8,300 1,422,540 11,807,082,000
02/01/2014 8,500 0.50 ▲ 6.25 8,100 8,500 8,000 2,473,370 21,023,645,000
31/12/2013 8,000 0.10 ▲ 1.27 7,700 8,100 7,600 1,641,440 13,131,520,000
30/12/2013 7,900 -0.50 ▼ -5.95 8,300 8,400 7,900 2,703,670 21,358,993,000
27/12/2013 8,400 -0.60 ▼ -6.67 8,900 9,000 8,400 3,265,510 27,430,284,000
26/12/2013 9,000 0.30 ▲ 3.45 8,800 9,300 8,800 1,826,210 16,435,890,000
25/12/2013 8,700 -0.20 ▼ -2.25 9,000 9,100 8,700 1,766,520 15,368,724,000
24/12/2013 8,900 -0.40 ▼ -4.30 8,700 9,200 8,700 4,878,970 43,422,833,000
23/12/2013 9,300 -0.60 ▼ -6.06 9,700 9,800 9,300 3,604,750 33,524,175,000
20/12/2013 9,900 0.60 ▲ 6.45 9,900 9,900 9,400 5,112,910 50,617,809,000
19/12/2013 9,300 0.60 ▲ 6.90 9,200 9,300 9,100 2,170,850 20,188,905,000
18/12/2013 8,700 0.50 ▲ 6.10 8,200 8,700 8,000 4,194,560 36,492,672,000
17/12/2013 8,200 0.30 ▲ 3.80 8,400 8,400 8,100 5,043,430 41,356,126,000
16/12/2013 7,900 0.50 ▲ 6.76 7,600 7,900 7,600 2,390,750 18,886,925,000
13/12/2013 7,400 0.40 ▲ 5.71 7,100 7,400 7,100 1,154,380 8,542,412,000
12/12/2013 7,000 -0.10 ▼ -1.41 7,000 7,100 6,900 1,132,130 7,924,910,000
11/12/2013 7,100 -0.40 ▼ -5.33 7,500 7,600 7,100 1,878,490 13,337,279,000
10/12/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 927,050 6,952,875,000
09/12/2013 7,500 -0.20 ▼ -2.60 7,700 7,800 7,500 1,141,310 8,559,825,000
06/12/2013 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 814,570 6,272,189,000
05/12/2013 7,700 -0.10 ▼ -1.28 7,800 7,900 7,600 1,036,440 7,980,588,000
04/12/2013 7,800 0.00 ■■ 0.00 7,900 8,000 7,700 1,484,100 11,575,980,000
03/12/2013 7,800 0.20 ▲ 2.63 7,600 7,800 7,500 1,675,150 13,066,170,000
02/12/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 1,289,310 9,798,756,000
29/11/2013 7,600 -0.10 ▼ -1.30 7,800 7,800 7,500 1,464,450 11,129,820,000
28/11/2013 7,700 0.10 ▲ 1.32 7,600 7,800 7,600 1,487,650 11,454,905,000
27/11/2013 7,600 -0.10 ▼ -1.30 7,800 7,900 7,600 1,776,530 13,501,628,000
26/11/2013 7,700 0.00 ■■ 0.00 7,600 7,800 7,500 1,373,020 10,572,254,000
25/11/2013 7,700 -0.20 ▼ -2.53 8,000 8,100 7,600 1,672,680 12,879,636,000
22/11/2013 7,900 0.30 ▲ 3.95 7,800 8,100 7,700 3,021,430 23,869,297,000
21/11/2013 7,600 -0.30 ▼ -3.80 8,100 8,400 7,600 3,620,530 27,516,028,000
20/11/2013 7,900 0.50 ▲ 6.76 7,400 7,900 7,400 3,568,130 28,188,227,000
19/11/2013 7,400 -0.20 ▼ -2.63 7,600 7,600 7,400 1,928,870 14,273,638,000
18/11/2013 7,600 0.10 ▲ 1.33 7,600 7,800 7,500 2,202,950 16,742,420,000
15/11/2013 7,500 0.10 ▲ 1.35 7,500 7,500 7,300 1,685,060 12,637,950,000
14/11/2013 7,400 0.10 ▲ 1.37 7,300 7,600 7,300 2,050,510 15,173,774,000
13/11/2013 7,300 -0.20 ▼ -2.67 7,400 7,600 7,300 1,669,790 12,189,467,000
12/11/2013 7,500 0.20 ▲ 2.74 7,700 7,800 7,500 4,719,920 35,399,400,000
11/11/2013 7,300 0.40 ▲ 5.80 6,900 7,300 6,900 3,624,250 26,457,025,000
08/11/2013 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 1,235,220 8,523,018,000
07/11/2013 6,900 0.00 ■■ 0.00 7,000 7,100 6,800 2,757,890 19,029,441,000
06/11/2013 6,900 0.30 ▲ 4.55 6,700 6,900 6,600 2,711,000 18,705,900,000
05/11/2013 6,600 0.10 ▲ 1.54 6,600 6,900 6,500 1,887,740 12,459,084,000
04/11/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 839,500 5,456,750,000
01/11/2013 6,500 0.20 ▲ 3.17 6,400 6,500 6,300 1,021,820 6,641,830,000
31/10/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 790,070 4,977,441,000
30/10/2013 6,300 0.00 ■■ 0.00 6,400 6,500 6,300 939,920 5,921,496,000
29/10/2013 6,300 -0.10 ▼ -1.56 6,400 6,400 6,200 1,188,450 7,487,235,000
28/10/2013 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 949,470 6,076,608,000
25/10/2013 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 976,210 6,247,744,000
24/10/2013 6,500 -0.20 ▼ -2.99 6,700 6,700 6,500 2,242,150 14,573,975,000
23/10/2013 6,700 0.00 ■■ 0.00 6,700 6,900 6,700 1,390,540 9,316,618,000
22/10/2013 6,700 -0.20 ▼ -2.90 6,800 6,900 6,600 2,098,890 14,062,563,000
21/10/2013 6,900 -0.10 ▼ -1.43 7,100 7,300 6,900 4,379,100 30,215,790,000
18/10/2013 7,000 0.20 ▲ 2.94 6,700 7,100 6,700 1,532,080 10,724,560,000
17/10/2013 6,800 -0.20 ▼ -2.86 7,100 7,100 6,700 1,853,910 12,606,588,000
16/10/2013 7,000 0.20 ▲ 2.94 6,900 7,100 6,800 2,434,690 17,042,830,000
15/10/2013 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 1,543,500 10,495,800,000
14/10/2013 6,400 -0.20 ▼ -3.03 6,500 6,700 6,300 1,863,460 11,926,144,000
11/10/2013 6,600 -0.30 ▼ -4.35 7,000 7,100 6,600 2,729,780 18,016,548,000
10/10/2013 6,900 0.00 ■■ 0.00 7,100 7,300 6,800 3,293,760 22,726,944,000
09/10/2013 6,900 0.40 ▲ 6.15 6,500 6,900 6,500 4,729,360 32,632,584,000
08/10/2013 6,500 0.20 ▲ 3.17 6,400 6,700 6,300 3,693,490 24,007,685,000
07/10/2013 6,300 0.40 ▲ 6.78 6,000 6,300 6,000 2,681,530 16,893,639,000
04/10/2013 5,900 -0.20 ▼ -3.28 6,000 6,100 5,900 1,290,580 7,614,422,000
03/10/2013 6,100 0.30 ▲ 5.17 5,800 6,200 5,800 2,554,980 15,585,378,000
02/10/2013 5,800 0.10 ▲ 1.75 5,700 5,900 5,600 2,510,570 14,561,306,000
01/10/2013 5,700 -0.20 ▼ -3.39 5,900 6,100 5,700 2,333,700 13,302,090,000
30/09/2013 5,900 0.20 ▲ 3.51 5,800 6,000 5,700 977,800 5,769,020,000
27/09/2013 5,700 -0.10 ▼ -1.72 5,800 5,900 5,600 1,025,580 5,845,806,000
26/09/2013 5,800 -0.10 ▼ -1.69 5,900 6,100 5,600 2,394,000 13,885,200,000
25/09/2013 5,900 -0.30 ▼ -4.84 6,200 6,300 5,900 3,279,590 19,349,581,000
24/09/2013 6,200 0.40 ▲ 6.90 6,000 6,200 5,900 3,877,450 24,040,190,000
23/09/2013 5,800 0.30 ▲ 5.45 5,600 5,800 5,500 1,650,230 9,571,334,000
20/09/2013 5,500 0.00 ■■ 0.00 5,500 5,700 5,300 1,213,320 6,673,260,000
19/09/2013 5,500 0.30 ▲ 5.77 5,100 5,500 5,100 1,662,060 9,141,330,000
18/09/2013 5,200 -0.30 ▼ -5.45 5,300 5,400 5,200 1,535,710 7,985,692,000
17/09/2013 5,500 -0.40 ▼ -6.78 5,700 5,700 5,500 1,698,870 9,343,785,000
16/09/2013 5,900 -0.40 ▼ -6.35 6,300 6,500 5,900 1,953,680 11,526,712,000
13/09/2013 6,300 -0.30 ▼ -4.55 6,500 6,600 6,300 849,670 5,352,921,000
12/09/2013 6,600 0.10 ▲ 1.54 6,400 6,800 6,300 1,050,140 6,930,924,000
11/09/2013 6,500 -0.30 ▼ -4.41 6,900 7,000 6,400 1,798,850 11,692,525,000
10/09/2013 6,800 -0.30 ▼ -4.23 6,800 7,000 6,700 1,950,170 13,261,156,000
09/09/2013 7,100 -0.50 ▼ -6.58 7,400 7,500 7,100 1,322,920 9,392,732,000
06/09/2013 7,600 0.30 ▲ 4.11 7,300 7,800 7,300 769,340 5,846,984,000
05/09/2013 7,300 -0.50 ▼ -6.41 7,400 7,700 7,300 2,401,630 17,531,899,000
04/09/2013 7,800 -0.50 ▼ -6.02 8,100 8,100 7,800 1,579,490 12,320,022,000
03/09/2013 8,300 -0.60 ▼ -6.74 8,700 9,100 8,300 633,180 5,255,394,000
30/08/2013 8,900 -0.40 ▼ -4.30 9,000 9,200 8,700 1,571,540 13,986,706,000
29/08/2013 9,300 -0.60 ▼ -6.06 9,700 10,000 9,300 1,225,770 11,399,661,000
28/08/2013 9,900 -0.70 ▼ -6.60 10,500 10,500 9,900 1,833,800 18,154,620,000
27/08/2013 10,600 -0.30 ▼ -2.75 10,900 10,900 10,500 540,540 5,729,724,000
26/08/2013 10,900 0.10 ▲ 0.93 10,500 11,000 10,200 959,250 10,455,825,000
23/08/2013 10,800 -0.40 ▼ -3.57 10,800 11,100 10,500 2,389,400 25,805,520,000
22/08/2013 11,200 -0.80 ▼ -6.67 12,000 12,200 11,200 1,755,810 19,665,072,000
21/08/2013 12,000 -0.30 ▼ -2.44 12,300 12,400 11,800 1,056,530 12,678,360,000
20/08/2013 12,300 0.80 ▲ 6.96 11,800 12,300 11,400 1,292,680 15,899,964,000
19/08/2013 11,500 0.70 ▲ 6.48 10,900 11,500 10,700 1,208,260 13,894,990,000
16/08/2013 10,800 -0.20 ▼ -1.82 10,800 11,000 10,600 654,540 7,069,032,000
15/08/2013 11,000 -0.40 ▼ -3.51 11,300 11,400 11,000 568,570 6,254,270,000
14/08/2013 11,400 0.00 ■■ 0.00 11,100 11,400 11,000 541,150 6,169,110,000
13/08/2013 11,400 0.50 ▲ 4.59 10,800 11,400 10,700 806,160 9,190,224,000
12/08/2013 10,900 -0.10 ▼ -0.91 10,700 11,000 10,600 567,720 6,188,148,000
09/08/2013 11,000 0.50 ▲ 4.76 10,400 11,000 10,300 667,570 7,343,270,000
08/08/2013 10,500 -0.30 ▼ -2.78 10,800 11,100 10,400 442,380 4,644,990,000
07/08/2013 10,800 0.30 ▲ 2.86 10,100 11,200 10,100 856,400 9,249,120,000
06/08/2013 10,500 -0.70 ▼ -6.25 10,500 10,900 10,500 1,061,300 11,143,650,000
05/08/2013 11,200 -0.80 ▼ -6.67 11,200 11,500 11,200 1,062,310 11,897,872,000
02/08/2013 12,000 -0.80 ▼ -6.25 12,500 13,200 12,000 749,220 8,990,640,000
01/08/2013 12,800 0.80 ▲ 6.67 11,800 12,800 11,800 1,299,480 16,633,344,000
31/07/2013 12,000 -0.80 ▼ -6.25 12,000 12,400 12,000 2,730,480 32,765,760,000
30/07/2013 12,800 -0.90 ▼ -6.57 12,800 12,800 12,800 210,060 2,688,768,000
29/07/2013 13,700 -1.00 ▼ -6.80 13,700 14,000 13,700 224,040 3,069,348,000
26/07/2013 14,700 -1.00 ▼ -6.37 14,700 15,200 14,700 1,202,360 17,674,692,000
25/07/2013 15,700 -1.10 ▼ -6.55 16,000 16,600 15,700 1,495,010 23,471,657,000
24/07/2013 16,800 0.20 ▲ 1.20 16,800 17,300 16,100 1,573,610 26,436,648,000
23/07/2013 16,600 1.00 ▲ 6.41 16,000 16,600 15,600 1,688,330 28,026,278,000
22/07/2013 15,600 -0.40 ▼ -2.50 15,600 16,000 14,900 1,441,020 22,479,912,000
19/07/2013 16,000 -1.10 ▼ -6.43 16,000 16,800 16,000 1,591,460 25,463,360,000
18/07/2013 17,100 -1.20 ▼ -6.56 17,100 17,300 17,100 734,380 12,557,898,000
17/07/2013 18,300 -1.30 ▼ -6.63 18,300 19,000 18,300 501,010 9,168,483,000
16/07/2013 19,600 -1.40 ▼ -6.67 20,200 21,000 19,600 1,041,480 20,413,008,000
15/07/2013 21,000 0.50 ▲ 2.44 20,500 21,400 19,900 349,060 7,330,260,000
12/07/2013 20,500 -0.80 ▼ -3.76 20,300 21,000 19,900 1,276,850 26,175,425,000
11/07/2013 21,300 -1.30 ▼ -5.75 22,600 22,900 21,100 913,180 19,450,734,000
10/07/2013 22,600 1.40 ▲ 6.60 21,600 22,600 21,200 1,006,100 22,737,860,000
09/07/2013 21,200 1.30 ▲ 6.53 19,700 21,200 19,700 829,820 17,592,184,000
08/07/2013 19,900 -1.00 ▼ -4.78 19,800 20,200 19,500 423,430 8,426,257,000
05/07/2013 21,700 -1.20 ▼ -5.24 21,500 22,900 21,300 796,080 17,274,936,000
04/07/2013 22,900 -0.90 ▼ -3.78 22,800 23,900 22,200 689,130 15,781,077,000
03/07/2013 23,800 -1.10 ▼ -4.42 24,900 24,900 23,200 564,330 13,431,054,000
02/07/2013 24,900 -1.80 ▼ -6.74 24,900 25,700 24,900 311,800 7,763,820,000
01/07/2013 26,700 -2.00 ▼ -6.97 28,000 29,000 26,700 60,830 1,624,161,000
28/06/2013 28,700 -1.30 ▼ -4.33 29,700 29,700 27,900 255,470 7,331,989,000
27/06/2013 30,000 1.30 ▲ 4.53 26,700 30,000 26,700 257,790 7,733,700,000
26/06/2013 28,700 -2.10 ▼ -6.82 28,700 28,700 28,700 155,900 4,474,330,000
25/06/2013 30,800 -2.30 ▼ -6.95 30,800 30,800 30,800 133,290 4,105,332,000
24/06/2013 33,100 -2.40 ▼ -6.76 35,000 35,500 33,100 326,620 10,811,122,000
21/06/2013 35,500 2.30 ▲ 6.93 34,000 35,500 33,000 385,340 13,679,570,000
20/06/2013 33,200 2.10 ▲ 6.75 33,200 33,200 32,800 300,090 9,962,988,000
19/06/2013 31,100 2.00 ▲ 6.87 31,100 31,100 30,000 500,670 15,570,837,000
18/06/2013 29,100 1.90 ▲ 6.99 27,700 29,100 27,200 635,760 18,500,616,000
17/06/2013 27,200 -0.60 ▼ -2.16 28,500 28,500 27,000 562,200 15,291,840,000
14/06/2013 27,800 1.80 ▲ 6.92 27,700 27,800 27,000 858,900 23,877,420,000
13/06/2013 26,000 1.50 ▲ 6.12 25,000 26,000 24,500 363,590 9,453,340,000
12/06/2013 24,500 -1.00 ▼ -3.92 25,400 25,500 24,400 364,370 8,927,065,000
11/06/2013 25,500 0.50 ▲ 2.00 25,500 26,000 24,900 341,320 8,703,660,000
10/06/2013 25,000 1.60 ▲ 6.84 24,500 25,000 23,600 706,100 17,652,500,000
07/06/2013 23,400 1.50 ▲ 6.85 22,900 23,400 21,900 929,690 21,754,746,000
06/06/2013 21,900 -1.00 ▼ -4.37 22,400 22,700 21,500 321,750 7,046,325,000
05/06/2013 22,900 1.20 ▲ 5.53 22,100 23,200 21,700 348,430 7,979,047,000
04/06/2013 21,700 1.20 ▲ 5.85 20,500 21,700 20,000 399,730 8,674,141,000
03/06/2013 20,500 -0.90 ▼ -4.21 20,000 21,400 20,000 617,060 12,649,730,000
31/05/2013 21,400 -1.60 ▼ -6.96 23,000 23,200 21,400 482,560 10,326,784,000
30/05/2013 23,000 -0.40 ▼ -1.71 23,400 24,000 22,800 412,520 9,487,960,000
29/05/2013 23,400 0.60 ▲ 2.63 24,300 24,300 22,700 1,061,610 24,841,674,000
28/05/2013 22,800 1.40 ▲ 6.54 22,800 22,800 22,500 515,550 11,754,540,000
27/05/2013 21,400 1.40 ▲ 7.00 19,900 21,400 19,900 328,400 7,027,760,000
24/05/2013 20,000 -1.30 ▼ -6.10 22,100 22,700 20,000 558,040 11,160,800,000
23/05/2013 21,300 -1.30 ▼ -5.75 22,300 23,300 21,300 119,150 2,537,895,000
22/05/2013 22,600 -0.80 ▼ -3.42 21,800 23,300 21,800 116,770 2,639,002,000
21/05/2013 23,400 -1.40 ▼ -5.65 23,100 23,500 23,100 389,080 9,104,472,000
20/05/2013 24,800 -1.80 ▼ -6.77 25,000 25,700 24,800 202,320 5,017,536,000
17/05/2013 26,600 -2.00 ▼ -6.99 28,000 28,000 26,600 370,370 9,851,842,000
16/05/2013 28,600 -2.10 ▼ -6.84 30,000 30,100 28,600 651,950 18,645,770,000
15/05/2013 30,700 -2.30 ▼ -6.97 32,700 32,700 30,700 453,030 13,908,021,000
14/05/2013 33,000 0.90 ▲ 2.80 32,100 33,000 32,000 489,430 16,151,190,000
13/05/2013 32,100 2.10 ▲ 7.00 31,000 32,100 30,500 386,010 12,390,921,000
10/05/2013 30,000 1.90 ▲ 6.76 28,400 30,000 28,000 298,470 8,954,100,000
09/05/2013 28,100 0.10 ▲ 0.36 27,800 28,300 27,800 233,880 6,572,028,000
08/05/2013 28,000 -2.00 ▼ -6.67 28,800 29,000 28,000 258,330 7,233,240,000
07/05/2013 30,000 -2.00 ▼ -6.25 30,000 31,000 29,800 219,380 6,581,400,000
06/05/2013 32,000 -2.00 ▼ -5.88 34,000 34,000 32,000 183,940 5,886,080,000
03/05/2013 34,000 -2.00 ▼ -5.56 36,000 37,000 34,000 163,150 5,547,100,000
02/05/2013 36,000 -2.00 ▼ -5.26 37,000 38,000 36,000 157,710 5,677,560,000
26/04/2013 38,000 -1.00 ▼ -2.56 39,000 39,000 38,000 436,310 16,579,780,000
25/04/2013 39,000 0.50 ▲ 1.30 38,500 39,000 38,400 371,000 14,469,000,000
24/04/2013 38,500 -1.10 ▼ -2.78 39,000 39,600 38,500 284,850 10,966,725,000
23/04/2013 39,600 0.10 ▲ 0.25 39,500 40,200 39,300 338,160 13,391,136,000
22/04/2013 39,500 1.00 ▲ 2.60 39,500 40,100 39,300 283,680 11,205,360,000
18/04/2013 38,500 2.20 ▲ 6.06 37,600 38,500 37,000 552,770 21,281,645,000
17/04/2013 36,300 2.30 ▲ 6.76 34,500 36,300 34,000 445,290 16,164,027,000
16/04/2013 34,000 1.90 ▲ 5.92 32,100 34,100 31,900 299,120 10,170,080,000
15/04/2013 32,100 -0.10 ▼ -0.31 32,200 32,700 32,000 138,950 4,460,295,000
12/04/2013 32,200 -0.80 ▼ -2.42 31,900 33,000 31,900 190,000 6,118,000,000
11/04/2013 33,000 -1.00 ▼ -2.94 34,000 34,500 33,000 272,020 8,976,660,000
10/04/2013 34,000 0.30 ▲ 0.89 34,000 34,500 33,500 160,410 5,453,940,000
09/04/2013 33,700 2.20 ▲ 6.98 32,500 33,700 32,000 329,110 11,091,007,000
08/04/2013 31,500 2.00 ▲ 6.78 29,900 31,500 29,500 152,200 4,794,300,000
05/04/2013 29,500 0.40 ▲ 1.37 29,100 30,000 28,800 90,160 2,659,720,000
04/04/2013 29,100 0.10 ▲ 0.34 29,000 30,000 28,500 89,120 2,593,392,000
03/04/2013 29,000 -1.00 ▼ -3.33 30,000 30,500 29,000 103,540 3,002,660,000
02/04/2013 30,000 0.50 ▲ 1.69 29,500 30,000 29,000 92,060 2,761,800,000
01/04/2013 29,500 0.50 ▲ 1.72 29,000 30,000 28,500 99,330 2,930,235,000
29/03/2013 29,000 -1.00 ▼ -3.33 28,600 30,000 28,500 87,270 2,530,830,000
28/03/2013 30,000 -1.00 ▼ -3.23 30,800 31,000 30,000 100,520 3,015,600,000
27/03/2013 31,000 0.50 ▲ 1.64 30,500 31,000 30,000 103,340 3,203,540,000
26/03/2013 30,500 1.50 ▲ 5.17 29,000 30,500 28,500 104,680 3,192,740,000
25/03/2013 29,000 0.20 ▲ 0.69 28,500 30,000 28,500 75,320 2,184,280,000
22/03/2013 28,800 -1.80 ▼ -5.88 29,300 29,300 28,500 122,780 3,536,064,000
21/03/2013 30,600 -0.90 ▼ -2.86 31,000 31,600 29,300 150,470 4,604,382,000
20/03/2013 31,500 -0.50 ▼ -1.56 32,000 32,600 31,500 256,220 8,070,930,000
19/03/2013 32,000 1.60 ▲ 5.26 30,400 32,500 30,000 175,570 5,618,240,000
18/03/2013 30,400 1.90 ▲ 6.67 30,000 30,400 28,800 179,210 5,447,984,000
15/03/2013 28,500 1.80 ▲ 6.74 28,500 28,500 28,500 101,350 2,888,475,000
14/03/2013 26,700 1.70 ▲ 6.80 26,700 26,700 26,000 207,070 5,528,769,000
13/03/2013 25,000 1.60 ▲ 6.84 23,400 25,000 22,600 176,120 4,403,000,000
12/03/2013 23,400 1.20 ▲ 5.41 22,200 23,400 22,000 209,300 4,897,620,000
11/03/2013 22,200 -0.30 ▼ -1.33 22,400 22,600 22,000 103,980 2,308,356,000
08/03/2013 22,500 0.30 ▲ 1.35 22,200 22,600 21,800 115,830 2,606,175,000
07/03/2013 22,200 1.20 ▲ 5.71 20,500 22,400 20,500 138,230 3,068,706,000
06/03/2013 21,000 -0.50 ▼ -2.33 21,000 21,000 20,500 45,470 954,870,000
05/03/2013 21,500 -0.70 ▼ -3.15 22,200 22,500 21,500 47,280 1,016,520,000
04/03/2013 22,200 0.70 ▲ 3.26 20,100 22,200 20,000 103,110 2,289,042,000
01/03/2013 21,500 0.50 ▲ 2.38 21,000 21,500 20,800 91,080 1,958,220,000
28/02/2013 21,000 0.50 ▲ 2.44 20,500 21,100 20,000 63,010 1,323,210,000
27/02/2013 20,500 0.50 ▲ 2.50 20,100 20,500 18,600 129,830 2,661,515,000
26/02/2013 20,000 -1.50 ▼ -6.98 21,000 21,200 20,000 71,270 1,425,400,000
25/02/2013 21,500 -0.70 ▼ -3.15 22,000 22,200 21,300 87,600 1,883,400,000
22/02/2013 22,200 0.60 ▲ 2.78 22,200 22,500 21,700 129,520 2,875,344,000
21/02/2013 21,600 1.40 ▲ 6.93 21,600 21,600 21,000 199,320 4,305,312,000
20/02/2013 20,200 1.30 ▲ 6.88 20,200 20,200 18,900 157,070 3,172,814,000
19/02/2013 18,900 1.20 ▲ 6.78 18,200 18,900 18,000 113,190 2,139,291,000
18/02/2013 17,700 0.70 ▲ 4.12 17,000 17,700 16,100 66,310 1,173,687,000
08/02/2013 17,000 0.80 ▲ 4.94 16,200 17,000 16,200 98,010 1,666,170,000
07/02/2013 16,200 0.20 ▲ 1.25 16,000 16,200 16,000 51,280 830,736,000
06/02/2013 16,000 -0.60 ▼ -3.61 16,600 16,600 16,000 53,610 857,760,000
05/02/2013 16,600 0.80 ▲ 5.06 15,900 16,600 15,600 88,480 1,468,768,000
04/02/2013 15,800 0.60 ▲ 3.95 15,000 15,800 15,000 62,300 984,340,000
01/02/2013 15,200 0.40 ▲ 2.70 14,900 15,200 14,800 36,120 549,024,000
31/01/2013 14,800 -0.10 ▼ -0.67 14,900 14,900 14,700 33,130 490,324,000
30/01/2013 14,900 -0.10 ▼ -0.67 15,000 15,000 14,800 47,410 706,409,000
29/01/2013 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 23,590 353,850,000
28/01/2013 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 80,330 1,204,950,000
25/01/2013 15,000 0.20 ▲ 1.35 15,000 15,000 14,500 36,740 551,100,000
24/01/2013 14,800 0.40 ▲ 2.78 14,300 14,800 14,100 37,270 551,596,000
23/01/2013 14,400 -0.40 ▼ -2.70 14,800 14,800 14,000 36,230 521,712,000
22/01/2013 14,800 -1.10 ▼ -6.92 15,900 15,900 14,800 59,350 878,380,000
21/01/2013 15,900 0.60 ▲ 3.92 15,300 16,000 15,300 75,040 1,193,136,000
18/01/2013 15,300 0.90 ▲ 6.25 14,400 15,300 14,400 43,270 662,031,000
17/01/2013 14,400 0.00 ■■ 0.00 14,400 14,400 13,700 154,420 2,223,648,000
01/01/1970 3,290 0.00 ■■ 0.00 3,290 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