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 Dịch vụ Hoàng Huy
Hoang Huy Investment Services Joint Stock Company
Mã CK:      HHS      7.41      ▼ -0.06 (-0.81%)      (cập nhật 19:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Sản xuất Ô tô & phụ tùng
Website: http://www.hhs.hoanghuy.com.vn
HHS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 7,410 -0.06 ▼ -0.81 7,470 7,540 7,390 87,180 646,003,800
21/11/2024 7,470 0.00 ■■ 0.00 7,470 7,480 7,400 63,840 476,884,800
20/11/2024 7,470 0.08 ▲ 1.07 7,390 7,580 7,290 179,820 1,343,255,400
19/11/2024 7,390 -0.01 ▼ -0.14 7,400 7,640 7,350 175,510 1,297,018,900
18/11/2024 7,400 0.37 ▲ 5.00 7,030 7,450 6,980 152,720 1,130,128,000
15/11/2024 7,030 -0.16 ▼ -2.28 7,190 7,180 6,980 137,740 968,312,200
14/11/2024 7,190 -0.07 ▼ -0.97 7,260 7,310 7,180 50,900 365,971,000
13/11/2024 7,260 -0.06 ▼ -0.83 7,320 7,340 6,870 141,860 1,029,903,600
12/11/2024 7,320 -0.09 ▼ -1.23 7,410 7,470 7,320 54,290 397,402,800
11/11/2024 7,410 0.07 ▲ 0.94 7,340 7,450 7,290 145,990 1,081,785,900
08/11/2024 7,340 -0.06 ▼ -0.82 7,400 7,480 7,320 54,790 402,158,600
07/11/2024 7,400 0.02 ▲ 0.27 7,380 7,500 7,380 119,900 887,260,000
06/11/2024 7,380 0.23 ▲ 3.12 7,150 7,400 7,160 117,350 866,043,000
05/11/2024 7,150 0.04 ▲ 0.56 7,110 7,190 7,090 60,450 432,217,500
04/11/2024 7,110 -0.15 ▼ -2.11 7,260 7,230 7,080 189,810 1,349,549,100
01/11/2024 7,260 -0.05 ▼ -0.69 7,310 7,320 7,260 125,990 914,687,400
31/10/2024 7,310 0.01 ▲ 0.14 7,300 7,340 7,270 73,940 540,501,400
30/10/2024 7,300 -0.09 ▼ -1.23 7,390 7,450 7,260 80,840 590,132,000
29/10/2024 7,390 0.17 ▲ 2.30 7,220 7,590 7,280 184,400 1,362,716,000
28/10/2024 7,220 0.08 ▲ 1.11 7,140 7,280 7,150 95,450 689,149,000
25/10/2024 7,140 -0.06 ▼ -0.84 7,200 7,220 7,140 89,400 638,316,000
24/10/2024 7,200 0.01 ▲ 0.14 7,190 7,390 7,150 181,190 1,304,568,000
23/10/2024 7,190 0.06 ▲ 0.83 7,130 7,190 7,100 74,580 536,230,200
22/10/2024 7,130 0.01 ▲ 0.14 7,120 7,220 7,080 161,110 1,148,714,300
21/10/2024 7,120 -0.11 ▼ -1.54 7,230 7,250 7,100 136,780 973,873,600
18/10/2024 7,230 -0.05 ▼ -0.69 7,280 7,360 7,230 141,680 1,024,346,400
17/10/2024 7,280 0.13 ▲ 1.79 7,150 7,300 7,100 169,300 1,232,504,000
16/10/2024 7,150 0.21 ▲ 2.94 6,940 7,270 7,050 246,420 1,761,903,000
15/10/2024 6,940 -0.51 ▼ -7.35 7,450 7,530 6,930 698,810 4,849,741,400
14/10/2024 7,450 -0.56 ▼ -7.52 8,010 7,790 7,450 920,440 6,857,278,000
11/10/2024 8,010 0.06 ▲ 0.75 7,950 8,100 7,950 78,700 630,387,000
10/10/2024 7,950 -0.06 ▼ -0.75 8,010 8,110 7,900 133,670 1,062,676,500
09/10/2024 8,010 -0.06 ▼ -0.75 8,070 8,170 8,000 117,540 941,495,400
08/10/2024 8,070 -0.08 ▼ -0.99 8,150 8,200 8,030 78,060 629,944,200
07/10/2024 8,150 -0.06 ▼ -0.74 8,210 8,310 8,130 62,530 509,619,500
04/10/2024 8,210 -0.14 ▼ -1.71 8,350 8,350 8,210 84,830 696,454,300
03/10/2024 8,350 -0.23 ▼ -2.75 8,580 8,600 8,000 174,740 1,459,079,000
02/10/2024 8,580 -0.05 ▼ -0.58 8,630 8,690 8,530 117,190 1,005,490,200
01/10/2024 8,630 0.04 ▲ 0.46 8,590 8,740 8,600 121,340 1,047,164,200
30/09/2024 8,590 -0.13 ▼ -1.51 8,720 8,730 8,590 123,220 1,058,459,800
27/09/2024 8,720 -0.04 ▼ -0.46 8,760 8,810 8,710 78,680 686,089,600
26/09/2024 8,760 0.04 ▲ 0.46 8,720 8,830 8,720 123,710 1,083,699,600
25/09/2024 8,720 0.13 ▲ 1.49 8,590 8,770 8,580 186,900 1,629,768,000
24/09/2024 8,590 -0.01 ▼ -0.12 8,600 8,640 8,520 95,870 823,523,300
23/09/2024 8,600 -0.18 ▼ -2.09 8,780 8,810 8,600 119,740 1,029,764,000
20/09/2024 8,780 -0.07 ▼ -0.80 8,850 8,950 8,740 99,130 870,361,400
19/09/2024 8,850 0.14 ▲ 1.58 8,710 8,850 8,750 132,920 1,176,342,000
18/09/2024 8,710 0.01 ▲ 0.11 8,700 8,830 8,700 115,690 1,007,659,900
17/09/2024 8,700 -0.02 ▼ -0.23 8,720 8,710 8,450 126,630 1,101,681,000
16/09/2024 8,720 -0.04 ▼ -0.46 8,760 8,780 8,650 99,080 863,977,600
13/09/2024 8,760 -0.02 ▼ -0.23 8,780 8,780 8,660 73,770 646,225,200
12/09/2024 8,780 -0.05 ▼ -0.57 8,830 8,890 8,650 130,030 1,141,663,400
11/09/2024 8,830 -0.04 ▼ -0.45 8,870 8,830 8,610 85,590 755,759,700
10/09/2024 8,870 0.00 ■■ 0.00 8,870 8,880 8,600 136,920 1,214,480,400
09/09/2024 8,870 -0.03 ▼ -0.34 8,900 8,870 8,730 91,520 811,782,400
06/09/2024 8,900 -0.03 ▼ -0.34 8,930 8,910 8,780 65,580 583,662,000
05/09/2024 8,930 0.06 ▲ 0.67 8,870 9,000 8,840 110,690 988,461,700
04/09/2024 8,870 -0.23 ▼ -2.59 9,100 9,050 8,800 139,890 1,240,824,300
30/08/2024 9,100 -0.10 ▼ -1.10 9,200 9,200 9,070 143,000 1,301,300,000
29/08/2024 9,200 -0.15 ▼ -1.63 9,350 9,300 9,190 133,700 1,230,040,000
28/08/2024 9,350 -0.04 ▼ -0.43 9,390 9,380 9,180 133,500 1,248,225,000
27/08/2024 9,390 -0.01 ▼ -0.11 9,400 9,420 9,210 204,380 1,919,128,200
26/08/2024 9,400 -0.05 ▼ -0.53 9,450 9,500 9,310 159,500 1,499,300,000
23/08/2024 9,450 -0.05 ▼ -0.53 9,500 9,490 9,260 168,210 1,589,584,500
22/08/2024 9,500 0.10 ▲ 1.05 9,400 9,500 9,260 227,580 2,162,010,000
21/08/2024 9,400 0.00 ■■ 0.00 9,400 9,410 9,200 226,330 2,127,502,000
20/08/2024 9,400 0.10 ▲ 1.06 9,300 9,500 9,110 249,680 2,346,992,000
19/08/2024 9,300 0.00 ■■ 0.00 9,300 9,340 9,170 171,950 1,599,135,000
16/08/2024 9,300 0.54 ▲ 5.81 8,760 9,350 8,680 295,210 2,745,453,000
15/08/2024 8,760 0.01 ▲ 0.11 8,750 8,790 8,560 125,600 1,100,256,000
14/08/2024 8,750 0.07 ▲ 0.80 8,680 8,790 8,540 151,110 1,322,212,500
13/08/2024 8,680 0.13 ▲ 1.50 8,550 8,690 8,440 270,850 2,350,978,000
12/08/2024 8,550 -0.06 ▼ -0.70 8,610 8,720 8,480 125,440 1,072,512,000
09/08/2024 8,610 0.00 ■■ 0.00 8,610 9,100 8,080 697,010 6,001,256,100
08/08/2024 8,610 -0.64 ▼ -7.43 9,250 9,290 8,610 339,110 2,919,737,100
07/08/2024 9,250 0.00 ■■ 0.00 9,250 9,280 9,090 97,400 900,950,000
06/08/2024 9,250 0.36 ▲ 3.89 8,890 9,290 8,840 140,640 1,300,920,000
05/08/2024 8,890 -0.66 ▼ -7.42 9,550 9,350 8,890 286,700 2,548,763,000
02/08/2024 9,550 0.06 ▲ 0.63 9,490 9,590 9,020 176,710 1,687,580,500
01/08/2024 9,490 -0.51 ▼ -5.37 10,000 10,150 9,300 276,730 2,626,167,700
31/07/2024 10,550 -0.15 ▼ -1.42 10,700 10,850 10,350 142,840 1,506,962,000
30/07/2024 10,700 -0.05 ▼ -0.47 10,750 10,950 10,500 171,900 1,839,330,000
29/07/2024 10,750 0.35 ▲ 3.26 10,400 10,800 10,400 179,580 1,930,485,000
26/07/2024 10,400 0.05 ▲ 0.48 10,350 10,450 10,100 70,160 729,664,000
25/07/2024 10,350 -0.15 ▼ -1.45 10,500 10,450 10,200 66,040 683,514,000
24/07/2024 10,500 0.25 ▲ 2.38 10,250 10,600 9,990 254,100 2,668,050,000
23/07/2024 10,250 0.05 ▲ 0.49 10,200 10,450 10,100 197,520 2,024,580,000
22/07/2024 10,200 -0.75 ▼ -7.35 10,950 11,000 10,200 338,780 3,455,556,000
19/07/2024 10,950 -0.20 ▼ -1.83 11,150 11,350 10,700 124,500 1,363,275,000
18/07/2024 11,150 -0.05 ▼ -0.45 11,200 11,400 10,750 289,050 3,222,907,500
17/07/2024 11,200 -0.60 ▼ -5.36 11,800 11,900 11,000 262,390 2,938,768,000
16/07/2024 11,800 0.25 ▲ 2.12 11,550 12,100 11,600 313,890 3,703,902,000
15/07/2024 11,550 0.10 ▲ 0.87 11,450 11,750 11,400 303,190 3,501,844,500
12/07/2024 11,450 -0.10 ▼ -0.87 11,550 11,650 11,400 247,570 2,834,676,500
11/07/2024 11,550 -0.05 ▼ -0.43 11,600 11,850 11,500 213,400 2,464,770,000
10/07/2024 11,600 0.05 ▲ 0.43 11,550 11,850 11,300 330,430 3,832,988,000
09/07/2024 11,550 0.40 ▲ 3.46 11,150 11,650 11,100 420,550 4,857,352,500
08/07/2024 11,150 0.00 ■■ 0.00 11,150 11,400 11,000 196,390 2,189,748,500
05/07/2024 11,150 -0.10 ▼ -0.90 11,250 11,500 11,150 171,830 1,915,904,500
04/07/2024 11,250 0.35 ▲ 3.11 10,900 11,400 11,000 284,560 3,201,300,000
03/07/2024 10,900 0.00 ■■ 0.00 10,900 11,150 10,900 160,460 1,749,014,000
02/07/2024 10,900 0.20 ▲ 1.83 10,700 10,900 10,700 134,660 1,467,794,000
01/07/2024 10,700 0.05 ▲ 0.47 10,650 10,900 10,550 167,410 1,791,287,000
28/06/2024 10,650 -0.60 ▼ -5.63 11,250 11,300 10,650 359,700 3,830,805,000
27/06/2024 11,250 0.05 ▲ 0.44 11,200 11,400 11,100 219,610 2,470,612,500
26/06/2024 11,200 -0.10 ▼ -0.89 11,300 11,400 10,800 246,350 2,759,120,000
25/06/2024 11,300 0.25 ▲ 2.21 11,050 11,350 11,000 276,440 3,123,772,000
24/06/2024 11,050 -0.80 ▼ -7.24 11,850 12,200 11,050 1,061,230 11,726,591,500
21/06/2024 11,850 -0.55 ▼ -4.64 12,400 12,400 11,800 699,890 8,293,696,500
20/06/2024 12,400 0.75 ▲ 6.05 11,650 12,400 11,600 970,250 12,031,100,000
19/06/2024 11,650 0.75 ▲ 6.44 10,900 11,650 11,000 1,037,850 12,090,952,500
18/06/2024 10,900 0.50 ▲ 4.59 10,400 10,900 10,450 663,060 7,227,354,000
17/06/2024 10,400 -0.05 ▼ -0.48 10,450 10,650 10,250 389,360 4,049,344,000
14/06/2024 10,450 -0.05 ▼ -0.48 10,500 10,750 10,450 410,050 4,285,022,500
13/06/2024 10,500 0.10 ▲ 0.95 10,400 10,700 10,450 388,780 4,082,190,000
12/06/2024 10,400 0.49 ▲ 4.71 9,910 10,500 9,860 286,370 2,978,248,000
11/06/2024 9,910 -0.19 ▼ -1.92 10,100 10,150 9,870 298,200 2,955,162,000
10/06/2024 10,100 0.00 ■■ 0.00 10,100 10,300 10,050 158,680 1,602,668,000
07/06/2024 10,100 0.05 ▲ 0.50 10,050 10,200 10,050 183,190 1,850,219,000
06/06/2024 10,050 -0.15 ▼ -1.49 10,200 10,350 10,050 224,180 2,253,009,000
05/06/2024 10,200 -0.10 ▼ -0.98 10,300 10,450 10,200 210,710 2,149,242,000
04/06/2024 10,300 -0.05 ▼ -0.49 10,350 10,550 10,300 244,600 2,519,380,000
03/06/2024 10,350 0.05 ▲ 0.48 10,300 10,500 10,300 219,980 2,276,793,000
31/05/2024 10,300 -0.10 ▼ -0.97 10,400 10,750 10,300 202,300 2,083,690,000
30/05/2024 10,400 -0.35 ▼ -3.37 10,750 10,650 10,250 281,230 2,924,792,000
29/05/2024 10,750 0.20 ▲ 1.86 10,550 10,900 10,400 468,720 5,038,740,000
28/05/2024 10,550 0.20 ▲ 1.90 10,350 10,550 10,400 191,070 2,015,788,500
27/05/2024 10,350 0.15 ▲ 1.45 10,200 10,450 10,100 219,610 2,272,963,500
24/05/2024 10,200 -0.45 ▼ -4.41 10,650 10,750 10,000 616,330 6,286,566,000
23/05/2024 10,650 0.05 ▲ 0.47 10,600 10,850 10,500 400,710 4,267,561,500
22/05/2024 10,600 0.15 ▲ 1.42 10,450 10,750 10,450 617,840 6,549,104,000
21/05/2024 10,450 0.30 ▲ 2.87 10,150 10,500 9,970 551,540 5,763,593,000
20/05/2024 10,150 -0.25 ▼ -2.46 10,400 10,800 10,100 527,800 5,357,170,000
17/05/2024 10,400 0.48 ▲ 4.62 9,920 10,450 9,900 561,740 5,842,096,000
16/05/2024 9,920 0.00 ■■ 0.00 9,920 10,100 9,910 267,300 2,651,616,000
15/05/2024 9,920 0.02 ▲ 0.20 9,900 10,100 9,850 322,080 3,195,033,600
14/05/2024 9,900 0.06 ▲ 0.61 9,840 10,000 9,800 156,270 1,547,073,000
13/05/2024 9,840 -0.15 ▼ -1.52 9,990 10,150 9,700 190,510 1,874,618,400
10/05/2024 9,990 0.19 ▲ 1.90 9,800 10,200 9,810 423,980,000 4,235,560,200,000
09/05/2024 9,800 -0.25 ▼ -2.55 10,050 10,200 9,700 308,960 3,027,808,000
08/05/2024 10,050 -0.05 ▼ -0.50 10,100 10,250 9,810 335,320 3,369,966,000
02/05/2024 9,190 0.36 ▲ 3.92 8,830 9,270 9,000 148,120 1,361,222,800
26/04/2024 8,830 0.07 ▲ 0.79 8,760 8,850 8,600 103,790 916,465,700
25/04/2024 8,760 -0.01 ▼ -0.11 8,770 8,850 8,600 68,230 597,694,800
24/04/2024 8,770 0.56 ▲ 6.39 8,210 8,780 8,300 163,340 1,432,491,800
23/04/2024 8,210 -0.30 ▼ -3.65 8,510 8,550 8,000 128,710 1,056,709,100
22/04/2024 8,510 0.11 ▲ 1.29 8,400 8,600 8,340 132,390 1,126,638,900
19/04/2024 8,400 -0.20 ▼ -2.38 8,600 8,560 8,010 280,280 2,354,352,000
17/04/2024 8,600 -0.23 ▼ -2.67 8,830 8,900 8,600 163,580 1,406,788,000
16/04/2024 8,830 -0.33 ▼ -3.74 9,160 9,100 8,520 480,770 4,245,199,100
15/04/2024 9,160 -0.68 ▼ -7.42 9,840 9,790 9,160 511,070 4,681,401,200
12/04/2024 9,840 0.00 ■■ 0.00 9,840 9,860 9,800 181,370 1,784,680,800
11/04/2024 9,840 0.53 ▲ 5.39 9,310 9,900 9,250 498,550 4,905,732,000
10/04/2024 9,310 0.00 ■■ 0.00 9,310 9,510 9,260 135,880 1,265,042,800
09/04/2024 9,310 0.06 ▲ 0.64 9,250 9,310 9,130 204,860 1,907,246,600
08/04/2024 9,250 -0.20 ▼ -2.16 9,450 9,480 9,210 125,660 1,162,355,000
05/04/2024 9,480 0.08 ▲ 0.84 9,400 9,570 9,220 222,050 2,105,034,000
04/04/2024 9,400 0.19 ▲ 2.02 9,210 9,700 9,060 321,850 3,025,390,000
03/04/2024 9,210 -0.20 ▼ -2.17 9,410 9,410 9,210 291,680 2,686,372,800
02/04/2024 9,410 0.11 ▲ 1.17 9,300 9,430 9,150 327,150 3,078,481,500
01/04/2024 9,300 -0.08 ▼ -0.86 9,380 9,480 9,230 225,810 2,100,033,000
29/03/2024 9,380 0.23 ▲ 2.45 9,150 9,500 9,150 322,370 3,023,830,600
28/03/2024 9,150 -0.02 ▼ -0.22 9,170 9,250 9,120 157,740 1,443,321,000
27/03/2024 9,170 0.07 ▲ 0.76 9,100 9,300 9,120 221,060 2,027,120,200
26/03/2024 9,100 0.11 ▲ 1.21 8,990 9,290 8,890 225,310 2,050,321,000
25/03/2024 8,990 -0.25 ▼ -2.78 9,240 9,280 8,930 321,590 2,891,094,100
22/03/2024 9,240 -0.09 ▼ -0.97 9,330 9,400 9,160 199,190 1,840,515,600
21/03/2024 9,330 0.53 ▲ 5.68 8,800 9,410 8,750 1,051,150 9,807,229,500
20/03/2024 8,800 0.10 ▲ 1.14 8,700 8,830 8,620 222,860 1,961,168,000
19/03/2024 8,700 -0.15 ▼ -1.72 8,850 8,990 8,680 184,720 1,607,064,000
18/03/2024 8,850 0.37 ▲ 4.18 8,480 8,900 8,330 576,790 5,104,591,500
15/03/2024 8,480 0.09 ▲ 1.06 8,390 8,600 8,350 170,510 1,445,924,800
14/03/2024 8,390 0.06 ▲ 0.72 8,330 8,550 8,330 199,870 1,676,909,300
13/03/2024 8,330 0.13 ▲ 1.56 8,200 8,400 8,190 166,360 1,385,778,800
12/03/2024 8,200 -0.09 ▼ -1.10 8,290 8,340 8,150 230,430 1,889,526,000
11/03/2024 8,290 -0.19 ▼ -2.29 8,480 8,560 8,230 222,850 1,847,426,500
08/03/2024 8,480 -0.11 ▼ -1.30 8,590 8,620 8,470 255,900 2,170,032,000
07/03/2024 8,590 0.00 ■■ 0.00 8,590 8,690 8,500 383,920 3,297,872,800
06/03/2024 8,650 -0.05 ▼ -0.58 8,700 8,780 8,570 176,840 1,529,666,000
05/03/2024 8,700 -0.16 ▼ -1.84 8,860 8,860 8,690 190,150 1,654,305,000
04/03/2024 8,860 0.30 ▲ 3.39 8,560 9,100 8,600 463,770 4,109,002,200
01/03/2024 8,560 0.07 ▲ 0.82 8,490 8,590 8,480 191,280 1,637,356,800
29/02/2024 8,490 -0.01 ▼ -0.12 8,500 8,600 8,460 253,780 2,154,592,200
28/02/2024 8,500 -0.10 ▼ -1.18 8,600 8,680 8,490 201,530 1,713,005,000
27/02/2024 8,600 0.12 ▲ 1.40 8,480 8,650 8,490 154,770 1,331,022,000
26/02/2024 8,480 -0.02 ▼ -0.24 8,500 8,550 8,400 247,580 2,099,478,400
23/02/2024 8,500 -0.40 ▼ -4.71 8,900 8,960 8,500 461,350 3,921,475,000
22/02/2024 8,900 0.30 ▲ 3.37 8,600 9,000 8,610 548,210 4,879,069,000
21/02/2024 8,600 -0.04 ▼ -0.47 8,640 8,690 8,540 173,870 1,495,282,000
20/02/2024 8,640 0.06 ▲ 0.69 8,580 8,760 8,580 275,820 2,383,084,800
19/02/2024 8,580 -0.07 ▼ -0.82 8,650 8,650 8,500 381,990 3,277,474,200
16/02/2024 8,650 -0.06 ▼ -0.69 8,710 8,800 8,550 344,140 2,976,811,000
15/02/2024 8,710 0.14 ▲ 1.61 8,570 8,770 8,580 282,380 2,459,529,800
07/02/2024 8,570 -0.02 ▼ -0.23 8,590 8,600 8,410 349,500 2,995,215,000
06/02/2024 8,590 0.08 ▲ 0.93 8,510 8,650 8,430 229,700 1,973,123,000
05/02/2024 8,510 0.29 ▲ 3.41 8,220 8,770 8,230 532,470 4,531,319,700
02/02/2024 8,220 0.00 ■■ 0.00 8,220 8,330 8,200 287,160 2,360,455,200
01/02/2024 8,220 0.53 ▲ 6.45 7,690 8,220 7,690 1,056,700 8,686,074,000
31/01/2024 7,690 -0.18 ▼ -2.34 7,870 7,880 7,600 561,210 4,315,704,900
30/01/2024 7,870 0.18 ▲ 2.29 7,690 7,950 7,800 540,140 4,250,901,800
29/01/2024 7,690 0.50 ▲ 6.50 7,190 7,690 7,330 733,600 5,641,384,000
19/01/2024 7,260 -0.01 ▼ -0.14 7,270 7,350 7,260 184,090 1,336,493,400
18/01/2024 7,270 0.00 ■■ 0.00 7,270 7,370 7,250 144,620 1,051,387,400
17/01/2024 7,270 -0.02 ▼ -0.28 7,290 7,360 7,270 121,540 883,595,800
16/01/2024 7,290 0.01 ▲ 0.14 7,280 7,340 7,240 142,800 1,041,012,000
15/01/2024 7,280 0.03 ▲ 0.41 7,250 7,410 7,280 274,960 2,001,708,800
12/01/2024 7,250 -0.11 ▼ -1.52 7,360 7,360 7,160 312,570 2,266,132,500
11/01/2024 7,360 -0.07 ▼ -0.95 7,430 7,480 7,330 186,440 1,372,198,400
10/01/2024 7,430 0.03 ▲ 0.40 7,400 7,460 7,310 337,280 2,505,990,400
09/01/2024 7,400 0.09 ▲ 1.22 7,310 7,510 7,320 305,490 2,260,626,000
08/01/2024 7,310 -0.09 ▼ -1.23 7,400 7,480 7,310 200,960 1,469,017,600
05/01/2024 7,400 0.16 ▲ 2.16 7,240 7,400 7,180 414,190 3,065,006,000
04/01/2024 7,240 -0.13 ▼ -1.80 7,370 7,400 7,240 254,390 1,841,783,600
03/01/2024 7,370 0.26 ▲ 3.53 7,110 7,400 7,100 418,240 3,082,428,800
02/01/2024 7,110 -0.09 ▼ -1.27 7,200 7,240 7,080 302,310 2,149,424,100
29/12/2023 7,200 -0.02 ▼ -0.28 7,220 7,280 7,200 160,890 1,158,408,000
28/12/2023 7,220 -0.08 ▼ -1.11 7,300 7,330 7,220 234,020 1,689,624,400
27/12/2023 7,300 0.10 ▲ 1.37 7,200 7,390 7,190 212,060 1,548,038,000
26/12/2023 7,200 0.00 ■■ 0.00 7,200 7,290 7,170 216,970 1,562,184,000
25/12/2023 7,200 -0.04 ▼ -0.56 7,240 7,340 7,100 274,570 1,976,904,000
22/12/2023 7,240 -0.11 ▼ -1.52 7,350 7,500 7,170 278,540 2,016,629,600
21/12/2023 7,350 0.15 ▲ 2.04 7,200 7,410 7,100 330,970 2,432,629,500
20/12/2023 7,200 -0.02 ▼ -0.28 7,220 7,340 7,050 325,560 2,344,032,000
19/12/2023 7,220 -0.18 ▼ -2.49 7,400 7,640 7,010 478,560 3,455,203,200
18/12/2023 7,400 0.48 ▲ 6.49 6,920 7,400 6,950 1,200,840 8,886,216,000
15/12/2023 6,920 0.25 ▲ 3.61 6,670 6,980 6,670 339,370 2,348,440,400
14/12/2023 6,670 -0.12 ▼ -1.80 6,790 6,800 6,670 194,800 1,299,316,000
13/12/2023 6,660 -0.13 ▼ -1.95 6,790 0 0 364,870 2,430,034,200
12/12/2023 6,790 0.06 ▲ 0.88 6,730 6,830 6,730 194,900 1,323,371,000
11/12/2023 6,730 -0.03 ▼ -0.45 6,760 6,890 6,710 207,110 1,393,850,300
08/12/2023 6,760 0.10 ▲ 1.48 6,660 7,050 6,660 389,490 2,632,952,400
07/12/2023 6,660 -0.06 ▼ -0.90 6,720 6,780 6,510 381,190 2,538,725,400
06/12/2023 6,720 0.21 ▲ 3.13 6,510 6,860 6,500 390,540 2,624,428,800
05/12/2023 6,510 0.05 ▲ 0.77 6,460 6,530 6,440 288,090 1,875,465,900
04/12/2023 6,460 0.25 ▲ 3.87 6,210 6,480 6,240 395,870 2,557,320,200
02/12/2023 6,210 0.01 ▲ 0.16 6,200 6,350 6,200 111,710 693,719,100
01/12/2023 6,210 0.01 ▲ 0.16 6,200 6,350 6,200 111,710 693,719,100
30/11/2023 6,220 0.02 ▲ 0.32 6,200 6,350 6,200 146,320 910,110,400
29/11/2023 6,200 0.01 ▲ 0.16 6,190 6,260 6,170 133,380 826,956,000
28/11/2023 6,190 0.05 ▲ 0.81 6,140 6,190 6,030 109,960 680,652,400
27/11/2023 6,140 -0.06 ▼ -0.98 6,200 6,330 6,120 82,590 507,102,600
24/11/2023 6,200 -0.10 ▼ -1.61 6,300 6,320 6,060 278,990 1,729,738,000
23/11/2023 6,300 -0.12 ▼ -1.90 6,420 6,600 6,300 347,830 2,191,329,000
22/11/2023 6,420 0.00 ■■ 0.00 6,420 6,500 6,350 137,430 882,300,600
21/11/2023 6,420 0.03 ▲ 0.47 6,390 6,510 6,360 151,810 974,620,200
20/11/2023 6,390 0.10 ▲ 1.56 6,290 6,420 6,150 148,210 947,061,900
17/11/2023 6,290 0.02 ▲ 0.32 6,270 6,580 6,250 595,510 3,745,757,900
16/11/2023 6,270 0.09 ▲ 1.44 6,180 6,270 6,070 106,540 668,005,800
15/11/2023 6,180 0.02 ▲ 0.32 6,160 6,320 6,150 225,410 1,393,033,800
14/11/2023 6,160 0.03 ▲ 0.49 6,130 6,260 6,120 121,220 746,715,200
13/11/2023 6,130 -0.05 ▼ -0.82 6,180 6,330 6,090 179,890 1,102,725,700
10/11/2023 6,180 -0.02 ▼ -0.32 6,200 6,350 6,100 204,520 1,263,933,600
09/11/2023 6,200 0.10 ▲ 1.61 6,100 6,300 6,080 259,280 1,607,536,000
08/11/2023 6,100 0.39 ▲ 6.39 5,710 6,100 5,720 158,680 967,948,000
07/11/2023 5,710 -0.04 ▼ -0.70 5,750 5,790 5,700 103,690 592,069,900
06/11/2023 5,750 0.01 ▲ 0.17 5,740 5,820 5,700 79,390 456,492,500
03/11/2023 5,740 0.06 ▲ 1.05 5,680 5,860 5,690 141,200 810,488,000
02/11/2023 5,680 0.37 ▲ 6.51 5,310 5,680 5,420 160,870 913,741,600
01/11/2023 5,310 0.11 ▲ 2.07 5,200 5,420 5,150 201,820 1,071,664,200
31/10/2023 5,610 0.06 ▲ 1.07 5,550 5,670 5,580 20,680 116,014,800
30/10/2023 5,550 -0.27 ▼ -4.86 5,820 5,850 5,550 91,830 509,656,500
27/10/2023 5,820 0.02 ▲ 0.34 5,800 5,930 5,550 180,140 1,048,414,800
26/10/2023 5,800 -0.43 ▼ -7.41 6,230 6,200 5,800 434,090 2,517,722,000
25/10/2023 6,230 -0.08 ▼ -1.28 6,310 6,380 6,230 112,010 697,822,300
24/10/2023 6,310 0.11 ▲ 1.74 6,200 6,310 6,200 169,570 1,069,986,700
23/10/2023 6,200 0.00 ■■ 0.00 6,200 6,310 6,170 106,360 659,432,000
20/10/2023 6,200 0.14 ▲ 2.26 6,060 6,250 6,050 153,690 952,878,000
19/10/2023 6,060 -0.12 ▼ -1.98 6,180 6,220 6,000 158,210 958,752,600
18/10/2023 6,180 -0.17 ▼ -2.75 6,350 6,400 5,910 271,780 1,679,600,400
17/10/2023 6,350 -0.18 ▼ -2.83 6,530 6,580 6,350 115,080 730,758,000
16/10/2023 6,530 0.13 ▲ 1.99 6,400 6,620 6,450 238,180 1,555,315,400
13/10/2023 6,400 -0.05 ▼ -0.78 6,450 6,480 6,250 197,810 1,265,984,000
12/10/2023 6,450 0.01 ▲ 0.16 6,440 6,590 6,430 179,860 1,160,097,000
11/10/2023 6,440 0.04 ▲ 0.62 6,400 6,450 6,300 155,050 998,522,000
10/10/2023 6,400 -0.05 ▼ -0.78 6,450 6,520 6,370 193,400 1,237,760,000
09/10/2023 6,450 0.06 ▲ 0.93 6,390 6,450 6,300 149,770 966,016,500
06/10/2023 6,390 0.39 ▲ 6.10 6,000 6,400 6,000 343,960 2,197,904,400
05/10/2023 6,000 -0.02 ▼ -0.33 6,020 6,120 5,920 194,910 1,169,460,000
04/10/2023 6,020 0.08 ▲ 1.33 5,940 6,130 5,800 158,680 955,253,600
03/10/2023 5,940 -0.44 ▼ -7.41 6,380 6,300 5,940 378,150 2,246,211,000
02/10/2023 6,380 0.10 ▲ 1.57 6,280 6,400 6,200 212,480 1,355,622,400
29/09/2023 6,280 -0.09 ▼ -1.43 6,370 6,450 6,260 221,750 1,392,590,000
28/09/2023 6,370 -0.12 ▼ -1.88 6,490 6,480 6,240 142,140 905,431,800
27/09/2023 6,490 0.25 ▲ 3.85 6,240 6,490 5,900 536,670 3,482,988,300
26/09/2023 6,240 -0.46 ▼ -7.37 6,700 6,790 6,240 565,480 3,528,595,200
22/09/2023 7,200 -0.52 ▼ -7.22 7,720 7,600 7,180 581,990 4,190,328,000
21/09/2023 7,720 0.27 ▲ 3.50 7,450 7,850 7,430 1,067,790 8,243,338,800
20/09/2023 7,450 0.20 ▲ 2.68 7,250 7,480 7,260 333,470 2,484,351,500
19/09/2023 7,250 0.10 ▲ 1.38 7,150 7,250 7,040 287,080 2,081,330,000
18/09/2023 7,150 -0.10 ▼ -1.40 7,250 7,290 7,040 394,030 2,817,314,500
15/09/2023 7,320 -0.07 ▼ -0.96 7,390 7,440 7,320 105,540 772,552,800
14/09/2023 7,390 -0.01 ▼ -0.14 7,400 7,450 7,180 448,720 3,316,040,800
13/09/2023 7,400 0.10 ▲ 1.35 7,300 7,680 7,270 746,300 5,522,620,000
12/09/2023 7,300 0.17 ▲ 2.33 7,130 7,300 7,040 286,830 2,093,859,000
11/09/2023 7,130 -0.28 ▼ -3.93 7,410 7,500 7,130 581,000 4,142,530,000
08/09/2023 7,410 0.02 ▲ 0.27 7,390 7,570 7,350 579,320 4,292,761,200
07/09/2023 7,390 0.23 ▲ 3.11 7,160 7,500 7,200 521,580 3,854,476,200
06/09/2023 7,160 -0.04 ▼ -0.56 7,200 7,250 7,030 765,560 5,481,409,600
05/09/2023 7,200 -0.29 ▼ -4.03 7,490 7,630 7,190 803,370 5,784,264,000
31/08/2023 7,490 -0.09 ▼ -1.20 7,580 7,620 7,450 461,590 3,457,309,100
30/08/2023 7,580 0.23 ▲ 3.03 7,350 7,760 7,410 565,470 4,286,262,600
29/08/2023 7,350 0.29 ▲ 3.95 7,060 7,500 7,140 557,320 4,096,302,000
28/08/2023 7,060 0.03 ▲ 0.42 7,030 7,130 6,980 515,090 3,636,535,400
25/08/2023 7,030 -0.11 ▼ -1.56 7,140 7,230 6,900 570,510 4,010,685,300
24/08/2023 7,140 0.00 ■■ 0.00 7,140 7,220 7,000 509,540 3,638,115,600
23/08/2023 7,140 -0.08 ▼ -1.12 7,220 7,500 7,080 386,760 2,761,466,400
22/08/2023 7,220 0.47 ▲ 6.51 6,750 7,220 6,550 787,390 5,684,955,800
21/08/2023 6,750 -0.14 ▼ -2.07 6,890 7,000 6,460 686,780 4,635,765,000
18/08/2023 6,890 -0.51 ▼ -7.40 7,400 7,350 6,890 739,670 5,096,326,300
17/08/2023 7,400 -0.41 ▼ -5.54 7,810 7,900 7,400 682,800 5,052,720,000
16/08/2023 7,810 -0.14 ▼ -1.79 7,950 7,980 7,710 397,200 3,102,132,000
15/08/2023 7,950 0.09 ▲ 1.13 7,860 8,100 7,600 838,990 6,669,970,500
14/08/2023 7,860 0.51 ▲ 6.49 7,350 7,860 7,500 813,360 6,393,009,600
11/08/2023 7,350 0.43 ▲ 5.85 6,920 7,350 6,800 836,120 6,145,482,000
10/08/2023 6,920 -0.28 ▼ -4.05 7,200 7,200 6,900 653,010 4,518,829,200
09/08/2023 7,200 0.26 ▲ 3.61 6,940 7,300 6,900 899,030 6,473,016,000
08/08/2023 6,940 0.45 ▲ 6.48 6,490 6,940 6,800 1,767,600 12,267,144,000
07/08/2023 6,490 0.42 ▲ 6.47 6,070 6,490 6,300 320,580 2,080,564,200
04/08/2023 6,070 0.39 ▲ 6.43 5,680 6,070 5,690 991,190 6,016,523,300
03/08/2023 5,680 0.06 ▲ 1.06 5,620 5,760 5,600 423,360 2,404,684,800
02/08/2023 5,620 0.18 ▲ 3.20 5,440 5,620 5,400 354,660 1,993,189,200
01/08/2023 5,440 -0.27 ▼ -4.96 5,710 5,780 5,440 641,630 3,490,467,200
31/07/2023 5,710 0.27 ▲ 4.73 5,440 5,800 5,470 488,730 2,790,648,300
28/07/2023 5,440 0.17 ▲ 3.13 5,270 5,480 5,310 538,170 2,927,644,800
27/07/2023 5,270 0.11 ▲ 2.09 5,160 5,270 5,150 347,880 1,833,327,600
26/07/2023 5,160 0.06 ▲ 1.16 5,100 5,250 5,100 507,660 2,619,525,600
25/07/2023 5,100 0.00 ■■ 0.00 5,100 5,150 5,050 234,400 1,195,440,000
24/07/2023 5,100 0.08 ▲ 1.57 5,020 5,140 5,000 265,780 1,355,478,000
21/07/2023 5,020 0.03 ▲ 0.60 4,990 5,050 4,970 126,660 635,833,200
20/07/2023 4,990 0.01 ▲ 0.20 4,980 4,990 4,900 133,570 666,514,300
19/07/2023 4,980 -0.10 ▼ -2.01 5,080 5,100 4,980 278,870 1,388,772,600
18/07/2023 5,080 -0.04 ▼ -0.79 5,120 5,130 5,050 166,040 843,483,200
17/07/2023 5,120 0.08 ▲ 1.56 5,040 5,170 5,060 387,410 1,983,539,200
14/07/2023 5,040 0.00 ■■ 0.00 5,040 5,100 5,000 305,710 1,540,778,400
13/07/2023 5,040 0.01 ▲ 0.20 5,030 5,090 5,010 170,040 857,001,600
12/07/2023 5,030 -0.03 ▼ -0.60 5,060 5,150 5,010 184,800 929,544,000
11/07/2023 5,060 0.19 ▲ 3.75 4,870 5,100 4,890 646,790 3,272,757,400
10/07/2023 4,870 0.04 ▲ 0.82 4,830 4,880 4,820 185,700 904,359,000
07/07/2023 4,830 -0.01 ▼ -0.21 4,840 4,900 4,790 139,880 675,620,400
06/07/2023 4,840 0.04 ▲ 0.83 4,800 4,930 4,760 248,230 1,201,433,200
05/07/2023 4,800 0.04 ▲ 0.83 4,760 4,820 4,780 207,110 994,128,000
04/07/2023 4,760 0.04 ▲ 0.84 4,720 4,820 4,680 114,760 546,257,600
03/07/2023 4,720 -0.06 ▼ -1.27 4,780 4,840 4,680 167,610 791,119,200
30/06/2023 4,780 -0.02 ▼ -0.42 4,800 4,890 4,750 181,330 866,757,400
29/06/2023 5,190 -0.02 ▼ -0.39 5,210 5,230 5,150 224,790 1,166,660,100
28/06/2023 5,210 0.02 ▲ 0.38 5,190 5,250 5,190 299,270 1,559,196,700
27/06/2023 5,190 0.00 ■■ 0.00 5,190 5,270 5,160 183,540 952,572,600
26/06/2023 5,190 -0.11 ▼ -2.12 5,300 5,330 5,180 271,820 1,410,745,800
23/06/2023 5,300 -0.07 ▼ -1.32 5,370 5,380 5,270 178,870 948,011,000
22/06/2023 5,370 0.10 ▲ 1.86 5,270 5,390 5,260 233,740 1,255,183,800
21/06/2023 5,270 0.07 ▲ 1.33 5,200 5,270 5,180 118,320 623,546,400
20/06/2023 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 76,050 395,460,000
19/06/2023 5,100 -0.06 ▼ -1.18 5,160 5,160 5,050 209,080 1,066,308,000
16/06/2023 5,220 0.04 ▲ 0.77 5,180 5,270 5,170 168,070 877,325,400
15/06/2023 5,180 -0.09 ▼ -1.74 5,270 5,290 5,160 158,840 822,791,200
14/06/2023 5,270 -0.11 ▼ -2.09 5,380 5,440 5,250 199,040 1,048,940,800
13/06/2023 5,380 -0.02 ▼ -0.37 5,400 5,450 5,350 222,190 1,195,382,200
12/06/2023 5,400 0.11 ▲ 2.04 5,290 5,400 5,300 268,050 1,447,470,000
09/06/2023 5,290 -0.03 ▼ -0.57 5,320 5,350 5,150 240,020 1,269,705,800
08/06/2023 5,320 0.10 ▲ 1.88 5,220 5,480 5,230 434,340 2,310,688,800
07/06/2023 5,220 0.12 ▲ 2.30 5,100 5,290 5,110 318,300 1,661,526,000
06/06/2023 5,100 0.08 ▲ 1.57 5,020 5,140 5,010 257,100 1,311,210,000
05/06/2023 5,020 0.00 ■■ 0.00 5,020 5,120 5,010 178,680 896,973,600
02/06/2023 5,020 -0.10 ▼ -1.99 5,120 5,220 5,020 383,110 1,923,212,200
01/06/2023 5,120 0.12 ▲ 2.34 5,000 5,230 5,030 353,660 1,810,739,200
31/05/2023 5,000 0.07 ▲ 1.40 4,930 5,080 4,950 339,280 1,696,400,000
30/05/2023 4,930 -0.12 ▼ -2.43 5,050 5,100 4,900 335,900 1,655,987,000
29/05/2023 5,050 0.20 ▲ 3.96 4,850 5,080 4,890 333,510 1,684,225,500
26/05/2023 4,850 0.14 ▲ 2.89 4,710 4,890 4,720 281,330 1,364,450,500
25/05/2023 4,710 -0.04 ▼ -0.85 4,750 4,770 4,700 179,820 846,952,200
24/05/2023 4,750 0.07 ▲ 1.47 4,680 4,830 4,690 251,480 1,194,530,000
23/05/2023 4,680 -0.04 ▼ -0.85 4,720 4,790 4,650 164,340 769,111,200
22/05/2023 4,720 0.10 ▲ 2.12 4,620 4,760 4,630 219,800 1,037,456,000
19/05/2023 4,620 -0.16 ▼ -3.46 4,780 4,810 4,560 557,650 2,576,343,000
18/05/2023 4,780 -0.03 ▼ -0.63 4,810 4,900 4,780 440,850 2,107,263,000
17/05/2023 4,810 0.31 ▲ 6.44 4,500 4,810 4,550 1,048,340 5,042,515,400
16/05/2023 4,500 -0.09 ▼ -2.00 4,590 4,600 4,470 214,240 964,080,000
15/05/2023 4,590 0.01 ▲ 0.22 4,580 4,700 4,550 232,320 1,066,348,800
12/05/2023 4,580 -0.01 ▼ -0.22 4,590 4,640 4,510 207,010 948,105,800
11/05/2023 4,590 0.04 ▲ 0.87 4,550 4,680 4,570 420,550 1,930,324,500
10/05/2023 4,550 0.08 ▲ 1.76 4,470 4,640 4,490 370,730 1,686,821,500
09/05/2023 4,470 -0.05 ▼ -1.12 4,520 4,550 4,470 136,890 611,898,300
08/05/2023 4,520 0.10 ▲ 2.21 4,420 4,530 4,370 314,640 1,422,172,800
05/05/2023 4,420 -0.01 ▼ -0.23 4,430 4,460 4,350 162,900 720,018,000
04/05/2023 4,430 0.06 ▲ 1.35 4,370 4,510 4,370 219,560 972,650,800
28/04/2023 4,370 0.11 ▲ 2.52 4,260 4,400 4,300 193,350 844,939,500
27/04/2023 4,260 0.08 ▲ 1.88 4,180 4,290 4,210 102,640 437,246,400
26/04/2023 4,180 0.01 ▲ 0.24 4,170 4,220 4,150 51,200 214,016,000
25/04/2023 4,170 -0.03 ▼ -0.72 4,200 4,250 4,150 111,720 465,872,400
24/04/2023 4,200 0.04 ▲ 0.95 4,160 4,270 4,160 84,380 354,396,000
21/04/2023 4,160 0.00 ■■ 0.00 4,160 4,220 4,140 59,360 246,937,600
20/04/2023 4,160 -0.04 ▼ -0.96 4,200 4,220 4,160 67,970 282,755,200
19/04/2023 4,200 -0.07 ▼ -1.67 4,270 4,280 4,190 84,260 353,892,000
18/04/2023 4,270 0.05 ▲ 1.17 4,220 4,290 4,180 83,850 358,039,500
17/04/2023 4,220 0.01 ▲ 0.24 4,210 4,270 4,190 89,720 378,618,400
14/04/2023 4,210 -0.18 ▼ -4.28 4,390 4,400 4,210 183,210 771,314,100
13/04/2023 4,390 -0.01 ▼ -0.23 4,400 4,460 4,340 120,120 527,326,800
12/04/2023 4,400 -0.02 ▼ -0.45 4,420 4,480 4,370 204,040 897,776,000
11/04/2023 4,420 0.00 ■■ 0.00 4,420 4,420 4,210 217,200 960,024,000
10/04/2023 4,420 -0.02 ▼ -0.45 4,440 4,550 4,380 295,560 1,306,375,200
07/04/2023 4,440 0.02 ▲ 0.45 4,420 4,490 4,340 238,130 1,057,297,200
06/04/2023 4,420 0.04 ▲ 0.90 4,380 4,680 4,400 747,540 3,304,126,800
05/04/2023 4,380 0.01 ▲ 0.23 4,370 4,430 4,330 209,050 915,639,000
04/04/2023 4,370 0.07 ▲ 1.60 4,300 4,370 4,250 235,370 1,028,566,900
03/04/2023 4,300 0.16 ▲ 3.72 4,140 4,300 4,200 247,910 1,066,013,000
31/03/2023 4,140 -0.06 ▼ -1.45 4,200 4,220 4,090 163,290 676,020,600
30/03/2023 4,200 0.03 ▲ 0.71 4,170 4,250 4,170 235,730 990,066,000
29/03/2023 4,170 -0.01 ▼ -0.24 4,180 4,240 4,170 86,190 359,412,300
28/03/2023 4,180 0.09 ▲ 2.15 4,090 4,250 4,130 357,490 1,494,308,200
27/03/2023 4,090 0.35 ▲ 8.56 3,740 4,120 4,080 118,050 482,824,500
24/03/2023 4,080 -0.09 ▼ -2.21 4,170 4,130 4,070 117,180 478,094,400
22/03/2023 4,070 0.00 ■■ 0.00 4,070 4,130 4,070 85,040 346,112,800
21/03/2023 4,070 0.00 ■■ 0.00 4,070 4,100 4,040 62,820 255,677,400
20/03/2023 4,070 -0.02 ▼ -0.49 4,090 4,180 4,060 133,980 545,298,600
17/03/2023 4,090 0.05 ▲ 1.22 4,040 4,130 4,070 101,000 413,090,000
16/03/2023 4,040 -0.09 ▼ -2.23 4,130 4,100 4,020 61,280 247,571,200
15/03/2023 4,130 0.15 ▲ 3.63 3,980 4,150 4,000 113,630 469,291,900
14/03/2023 3,980 -0.10 ▼ -2.51 4,080 4,120 3,960 156,590 623,228,200
13/03/2023 4,080 -0.07 ▼ -1.72 4,150 4,140 4,050 102,380 417,710,400
10/03/2023 4,150 -0.04 ▼ -0.96 4,190 4,170 4,090 67,270 279,170,500
09/03/2023 4,190 -0.01 ▼ -0.24 4,200 4,250 4,140 132,740 556,180,600
08/03/2023 4,200 0.10 ▲ 2.38 4,100 4,200 4,040 132,250 555,450,000
07/03/2023 4,100 -0.03 ▼ -0.73 4,130 4,180 4,080 59,790 245,139,000
06/03/2023 4,130 0.08 ▲ 1.94 4,050 4,230 4,130 92,430 381,735,900
03/03/2023 4,050 -0.08 ▼ -1.98 4,130 4,180 4,050 107,510 435,415,500
02/03/2023 4,130 -0.02 ▼ -0.48 4,150 4,200 4,130 143,300 591,829,000
01/03/2023 4,150 0.11 ▲ 2.65 4,040 4,150 3,970 131,160 544,314,000
28/02/2023 4,040 0.00 ■■ 0.00 4,040 4,150 4,020 242,190 978,447,600
27/02/2023 4,040 -0.15 ▼ -3.71 4,190 4,160 4,040 184,020 743,440,800
24/02/2023 4,190 -0.07 ▼ -1.67 4,260 4,350 4,180 184,310 772,258,900
23/02/2023 4,260 -0.06 ▼ -1.41 4,320 4,350 4,160 283,470 1,207,582,200
22/02/2023 4,320 -0.18 ▼ -4.17 4,500 4,600 4,320 400,410 1,729,771,200
21/02/2023 4,500 -0.11 ▼ -2.44 4,610 4,790 4,410 416,320 1,873,440,000
20/02/2023 4,610 0.30 ▲ 6.51 4,310 4,610 4,310 613,510 2,828,281,100
17/02/2023 4,310 0.13 ▲ 3.02 4,180 4,340 4,180 405,050 1,745,765,500
16/02/2023 4,180 0.04 ▲ 0.96 4,140 4,210 4,120 111,600 466,488,000
15/02/2023 4,140 0.07 ▲ 1.69 4,070 4,170 4,020 152,450 631,143,000
14/02/2023 4,070 -0.02 ▼ -0.49 4,090 4,170 4,000 47,230 192,226,100
13/02/2023 4,090 -0.20 ▼ -4.89 4,290 4,260 3,990 162,470 664,502,300
10/02/2023 4,290 0.16 ▲ 3.73 4,130 4,300 4,130 162,850 698,626,500
09/02/2023 4,130 0.00 ■■ 0.00 4,130 4,220 4,110 51,520 212,777,600
08/02/2023 4,130 0.03 ▲ 0.73 4,100 4,220 4,010 84,350 348,365,500
07/02/2023 4,100 -0.15 ▼ -3.66 4,250 4,330 4,080 119,830 491,303,000
06/02/2023 4,250 0.16 ▲ 3.76 4,090 4,250 4,100 159,050 675,962,500
03/02/2023 4,090 -0.01 ▼ -0.24 4,100 4,130 4,050 77,600 317,384,000
02/02/2023 4,100 0.00 ■■ 0.00 4,100 4,180 4,020 158,410 649,481,000
01/02/2023 4,100 -0.19 ▼ -4.63 4,290 4,420 4,100 281,540 1,154,314,000
31/01/2023 4,290 -0.01 ▼ -0.23 4,300 4,420 4,170 168,600 723,294,000
30/01/2023 4,300 0.28 ▲ 6.51 4,020 4,300 4,080 388,830 1,671,969,000
27/01/2023 4,020 0.10 ▲ 2.49 3,920 4,150 3,950 123,280 495,585,600
19/01/2023 3,920 0.00 ■■ 0.00 3,920 3,980 3,880 126,960 497,683,200
18/01/2023 3,920 0.17 ▲ 4.34 3,750 3,940 3,750 132,710 520,223,200
17/01/2023 3,750 0.14 ▲ 3.73 3,610 3,800 3,620 101,140 379,275,000
16/01/2023 3,610 -0.06 ▼ -1.66 3,670 3,680 3,560 77,080 278,258,800
13/01/2023 3,670 -0.01 ▼ -0.27 3,680 3,760 3,660 53,900 197,813,000
12/01/2023 3,680 -0.04 ▼ -1.09 3,720 3,760 3,660 32,470 119,489,600
11/01/2023 3,720 0.04 ▲ 1.08 3,680 3,780 3,700 45,680 169,929,600
10/01/2023 3,680 -0.01 ▼ -0.27 3,690 3,740 3,610 71,170 261,905,600
09/01/2023 3,690 -0.03 ▼ -0.81 3,720 3,800 3,690 73,830 272,432,700
06/01/2023 3,720 -0.03 ▼ -0.81 3,750 3,890 3,700 102,290 380,518,800
05/01/2023 3,750 -0.01 ▼ -0.27 3,760 3,790 3,700 50,790 190,462,500
04/01/2023 3,760 -0.01 ▼ -0.27 3,770 3,840 3,740 90,480 340,204,800
03/01/2023 3,770 0.17 ▲ 4.51 3,600 3,770 3,560 77,710 292,966,700
30/12/2022 3,600 -0.08 ▼ -2.22 3,680 3,690 3,590 62,590 225,324,000
29/12/2022 3,680 0.01 ▲ 0.27 3,670 3,700 3,650 40,390 148,635,200
28/12/2022 3,670 -0.02 ▼ -0.54 3,690 3,750 3,630 46,560 170,875,200
27/12/2022 3,690 0.16 ▲ 4.34 3,530 3,690 3,500 52,090 192,212,100
26/12/2022 3,530 -0.26 ▼ -7.37 3,790 3,790 3,530 111,250 392,712,500
23/12/2022 3,790 0.01 ▲ 0.26 3,780 3,800 3,690 43,800 166,002,000
22/12/2022 3,780 0.06 ▲ 1.59 3,720 3,830 3,650 48,360 182,800,800
21/12/2022 3,720 -0.04 ▼ -1.08 3,760 3,880 3,680 201,200 748,464,000
20/12/2022 3,760 -0.24 ▼ -6.38 4,000 4,010 3,720 152,600 573,776,000
19/12/2022 4,000 -0.14 ▼ -3.50 4,140 4,210 4,000 247,320 989,280,000
15/12/2022 4,160 -0.01 ▼ -0.24 4,170 4,270 4,100 189,820 789,651,200
14/12/2022 4,170 0.27 ▲ 6.47 3,900 4,170 3,970 263,280 1,097,877,600
13/12/2022 3,900 0.02 ▲ 0.51 3,880 3,910 3,790 122,200 476,580,000
12/12/2022 3,880 -0.07 ▼ -1.80 3,950 4,090 3,880 161,390 626,193,200
11/12/2022 3,950 -0.01 ▼ -0.25 3,960 4,090 3,860 159,390 629,590,500
09/12/2022 3,950 -0.01 ▼ -0.25 3,960 4,090 3,860 159,390 629,590,500
08/12/2022 3,960 0.20 ▲ 5.05 3,760 4,020 3,890 232,290 919,868,400
07/12/2022 3,760 -0.27 ▼ -7.18 4,030 4,100 3,760 271,800 1,021,968,000
06/12/2022 4,030 -0.20 ▼ -4.96 4,230 4,420 4,020 446,810 1,800,644,300
05/12/2022 4,230 0.05 ▲ 1.18 4,180 4,300 4,180 288,030 1,218,366,900
04/12/2022 4,180 0.09 ▲ 2.15 4,090 4,180 3,980 274,150 1,145,947,000
02/12/2022 4,180 0.09 ▲ 2.15 4,090 4,180 3,980 274,150 1,145,947,000
01/12/2022 4,090 0.05 ▲ 1.22 4,040 4,250 4,040 445,530 1,822,217,700
30/11/2022 4,040 0.07 ▲ 1.73 3,970 4,090 3,900 284,400 1,148,976,000
29/11/2022 3,970 0.04 ▲ 1.01 3,930 4,090 3,790 421,090 1,671,727,300
28/11/2022 3,930 0.25 ▲ 6.36 3,680 3,930 3,810 195,240 767,293,200
27/11/2022 3,680 0.18 ▲ 4.89 3,500 3,680 3,520 167,300 615,664,000
25/11/2022 3,680 0.18 ▲ 4.89 3,500 3,680 3,520 167,300 615,664,000
24/11/2022 3,500 0.00 ■■ 0.00 3,500 3,640 3,390 162,860 570,010,000
23/11/2022 3,500 -0.15 ▼ -4.29 3,650 3,760 3,480 251,270 879,445,000
22/11/2022 3,650 0.23 ▲ 6.30 3,420 3,650 3,550 406,620 1,484,163,000
21/11/2022 3,420 0.22 ▲ 6.43 3,200 3,420 3,230 193,970 663,377,400
20/11/2022 3,200 0.11 ▲ 3.44 3,090 3,280 2,910 298,540 955,328,000
18/11/2022 3,200 0.11 ▲ 3.44 3,090 3,280 2,910 298,540 955,328,000
17/11/2022 3,090 0.20 ▲ 6.47 2,890 3,090 3,000 206,550 638,239,500
16/11/2022 2,890 0.18 ▲ 6.23 2,710 2,890 2,530 356,700 1,030,863,000
15/11/2022 2,710 -0.20 ▼ -7.38 2,910 2,840 2,710 122,200 331,162,000
14/11/2022 2,910 -0.21 ▼ -7.22 3,120 3,120 2,910 223,140 649,337,400
13/11/2022 3,120 -0.23 ▼ -7.37 3,350 3,460 3,120 208,100 649,272,000
11/11/2022 3,120 -0.23 ▼ -7.37 3,350 3,460 3,120 208,100 649,272,000
10/11/2022 3,350 -0.25 ▼ -7.46 3,600 3,610 3,350 124,730 417,845,500
09/11/2022 3,600 0.08 ▲ 2.22 3,520 3,700 3,580 96,750 348,300,000
08/11/2022 3,520 0.06 ▲ 1.70 3,460 3,570 3,400 92,940 327,148,800
07/11/2022 3,460 -0.25 ▼ -7.23 3,710 3,710 3,460 192,620 666,465,200
06/11/2022 3,710 -0.25 ▼ -6.74 3,960 3,990 3,710 113,390 420,676,900
04/11/2022 3,710 -0.25 ▼ -6.74 3,960 3,990 3,710 113,390 420,676,900
03/11/2022 3,960 -0.10 ▼ -2.53 4,060 4,060 3,960 112,140 444,074,400
02/11/2022 4,060 -0.02 ▼ -0.49 4,080 4,150 4,020 43,560 176,853,600
01/11/2022 4,080 0.05 ▲ 1.23 4,030 4,150 4,030 65,440 266,995,200
31/10/2022 4,030 0.05 ▲ 1.24 3,980 4,200 3,890 78,890 317,926,700
28/10/2022 3,980 -0.01 ▼ -0.25 3,990 4,150 3,970 78,820 313,703,600
27/10/2022 3,990 0.25 ▲ 6.27 3,740 3,990 3,500 107,960 430,760,400
26/10/2022 3,740 -0.16 ▼ -4.28 3,900 4,090 3,660 97,490 364,612,600
25/10/2022 3,900 -0.27 ▼ -6.92 4,170 4,200 3,880 225,420 879,138,000
24/10/2022 4,170 -0.31 ▼ -7.43 4,480 4,690 4,170 160,350 668,659,500
21/10/2022 4,480 -0.33 ▼ -7.37 4,810 4,810 4,480 159,210 713,260,800
20/10/2022 4,810 -0.05 ▼ -1.04 4,860 4,900 4,780 62,380 300,047,800
19/10/2022 4,860 -0.06 ▼ -1.23 4,920 4,960 4,850 52,590 255,587,400
18/10/2022 4,920 0.11 ▲ 2.24 4,810 5,100 4,890 104,100 512,172,000
17/10/2022 4,810 0.01 ▲ 0.21 4,800 4,860 4,730 39,660 190,764,600
16/10/2022 4,800 0.01 ▲ 0.21 4,790 4,900 4,790 74,690 358,512,000
14/10/2022 4,800 0.01 ▲ 0.21 4,790 4,900 4,790 74,690 358,512,000
13/10/2022 4,790 -0.04 ▼ -0.84 4,830 4,890 4,750 54,230 259,761,700
12/10/2022 4,830 0.18 ▲ 3.73 4,650 4,900 4,510 143,300 692,139,000
11/10/2022 4,650 -0.34 ▼ -7.31 4,990 5,000 4,650 157,200 730,980,000
07/10/2022 4,920 -0.37 ▼ -7.52 5,290 5,250 4,920 198,360 975,931,200
06/10/2022 5,290 -0.32 ▼ -6.05 5,610 5,650 5,250 105,350 557,301,500
05/10/2022 5,610 0.16 ▲ 2.85 5,450 5,690 5,540 83,370 467,705,700
04/10/2022 5,450 -0.12 ▼ -2.20 5,570 5,800 5,450 110,250 600,862,500
03/10/2022 5,570 -0.34 ▼ -6.10 5,910 6,080 5,550 115,470 643,167,900
02/10/2022 5,910 0.01 ▲ 0.17 5,900 5,990 5,600 194,100 1,147,131,000
30/09/2022 5,910 0.01 ▲ 0.17 5,900 5,990 5,600 194,100 1,147,131,000
29/09/2022 5,900 -0.32 ▼ -5.42 6,220 6,400 5,890 149,610 882,699,000
28/09/2022 6,220 -0.26 ▼ -4.18 6,480 6,730 6,180 263,110 1,636,544,200
27/09/2022 6,480 0.42 ▲ 6.48 6,060 6,480 6,080 358,910 2,325,736,800
26/09/2022 6,060 0.06 ▲ 0.99 6,000 6,180 5,800 224,740 1,361,924,400
23/09/2022 6,000 0.00 ■■ 0.00 6,000 6,170 5,960 154,380 926,280,000
22/09/2022 6,000 0.29 ▲ 4.83 5,710 6,000 5,660 120,160 720,960,000
21/09/2022 5,710 -0.01 ▼ -0.18 5,720 5,800 5,660 60,390 344,826,900
20/09/2022 5,720 0.02 ▲ 0.35 5,700 5,750 5,550 64,660 369,855,200
19/09/2022 5,700 -0.19 ▼ -3.33 5,890 5,990 5,600 88,790 506,103,000
16/09/2022 5,890 -0.16 ▼ -2.72 6,050 6,050 5,890 129,010 759,868,900
15/09/2022 6,050 0.01 ▲ 0.17 6,040 6,130 6,000 31,130 188,336,500
14/09/2022 6,040 0.02 ▲ 0.33 6,020 6,150 5,880 70,300 424,612,000
13/09/2022 6,020 0.00 ■■ 0.00 6,020 6,080 6,000 30,120 181,322,400
12/09/2022 6,020 0.00 ■■ 0.00 6,020 6,170 6,010 52,290 314,785,800
09/09/2022 5,980 -0.04 ▼ -0.67 6,020 6,030 5,860 66,610 398,327,800
08/09/2022 6,020 -0.03 ▼ -0.50 6,050 6,180 5,950 95,920 577,438,400
07/09/2022 6,050 -0.36 ▼ -5.95 6,410 6,450 6,050 122,650 742,032,500
06/09/2022 6,410 -0.01 ▼ -0.16 6,420 6,510 6,410 80,630 516,838,300
05/09/2022 6,420 -0.06 ▼ -0.93 6,480 6,500 6,390 67,900 435,918,000
04/09/2022 6,480 0.00 ■■ 0.00 6,480 6,520 6,380 68,620 444,657,600
02/09/2022 6,480 0.00 ■■ 0.00 6,480 6,520 6,380 68,620 444,657,600
01/09/2022 6,480 0.00 ■■ 0.00 6,480 6,520 6,380 68,620 444,657,600
31/08/2022 6,480 0.00 ■■ 0.00 6,480 6,520 6,380 68,620 444,657,600
30/08/2022 6,480 -0.02 ▼ -0.31 6,500 6,600 6,400 66,330 429,818,400
29/08/2022 6,500 -0.18 ▼ -2.77 6,680 6,600 6,400 151,610 985,465,000
28/08/2022 6,680 0.01 ▲ 0.15 6,670 6,900 6,680 192,750 1,287,570,000
26/08/2022 6,680 0.01 ▲ 0.15 6,670 6,900 6,680 192,750 1,287,570,000
25/08/2022 6,670 0.08 ▲ 1.20 6,590 6,730 6,600 146,310 975,887,700
24/08/2022 6,590 0.04 ▲ 0.61 6,550 6,650 6,500 66,850 440,541,500
23/08/2022 6,550 0.12 ▲ 1.83 6,430 6,550 6,260 77,410 507,035,500
22/08/2022 6,430 -0.17 ▼ -2.64 6,600 6,600 6,390 77,420 497,810,600
21/08/2022 6,600 -0.05 ▼ -0.76 6,650 6,670 6,550 78,510 518,166,000
19/08/2022 6,600 -0.05 ▼ -0.76 6,650 6,670 6,550 78,510 518,166,000
18/08/2022 6,650 -0.07 ▼ -1.05 6,720 6,730 6,600 172,970 1,150,250,500
17/08/2022 6,720 -0.06 ▼ -0.89 6,780 6,840 6,700 117,140 787,180,800
16/08/2022 6,780 -0.04 ▼ -0.59 6,820 6,870 6,780 78,390 531,484,200
15/08/2022 6,820 0.02 ▲ 0.29 6,800 6,860 6,780 123,090 839,473,800
12/08/2022 6,800 0.01 ▲ 0.15 6,790 6,820 6,710 83,310 566,508,000
11/08/2022 6,790 -0.07 ▼ -1.03 6,860 7,000 6,720 129,870 881,817,300
10/08/2022 6,860 -0.01 ▼ -0.15 6,870 6,980 6,820 102,130 700,611,800
09/08/2022 6,870 0.09 ▲ 1.31 6,780 7,000 6,750 204,230 1,403,060,100
08/08/2022 6,780 -0.01 ▼ -0.15 6,790 6,900 6,760 70,290 476,566,200
07/08/2022 6,790 0.06 ▲ 0.88 6,730 6,800 6,650 111,560 757,492,400
05/08/2022 6,790 0.06 ▲ 0.88 6,730 6,800 6,650 111,560 757,492,400
04/08/2022 6,730 -0.03 ▼ -0.45 6,760 7,000 6,700 162,220 1,091,740,600
03/08/2022 6,760 0.07 ▲ 1.04 6,690 6,860 6,610 166,590 1,126,148,400
02/08/2022 6,690 0.24 ▲ 3.59 6,450 6,790 6,400 246,470 1,648,884,300
01/08/2022 6,450 0.14 ▲ 2.17 6,310 6,480 6,300 101,130 652,288,500
29/07/2022 6,310 -0.09 ▼ -1.43 6,400 6,480 6,300 84,450 532,879,500
28/07/2022 6,400 0.16 ▲ 2.50 6,240 6,450 6,340 176,920 1,132,288,000
27/07/2022 6,240 0.05 ▲ 0.80 6,190 6,240 6,100 68,790 429,249,600
26/07/2022 6,190 -0.06 ▼ -0.97 6,250 6,260 6,190 130,390 807,114,100
25/07/2022 6,250 -0.13 ▼ -2.08 6,380 6,380 6,220 66,240 414,000,000
24/07/2022 6,380 0.04 ▲ 0.63 6,340 6,450 6,340 66,840 426,439,200
22/07/2022 6,380 0.04 ▲ 0.63 6,340 6,450 6,340 66,840 426,439,200
21/07/2022 6,340 -0.16 ▼ -2.52 6,500 6,550 6,330 111,050 704,057,000
20/07/2022 6,500 0.22 ▲ 3.38 6,280 6,600 6,340 142,540 926,510,000
19/07/2022 6,280 -0.12 ▼ -1.91 6,400 6,420 6,280 117,360 737,020,800
18/07/2022 6,400 0.11 ▲ 1.72 6,290 6,460 6,320 95,350 610,240,000
17/07/2022 6,290 0.05 ▲ 0.79 6,240 6,440 6,260 122,660 771,531,400
15/07/2022 6,290 0.05 ▲ 0.79 6,240 6,440 6,260 122,660 771,531,400
14/07/2022 6,240 -0.01 ▼ -0.16 6,250 6,350 6,200 149,470 932,692,800
13/07/2022 6,250 -0.05 ▼ -0.80 6,300 6,390 6,250 158,020 987,625,000
12/07/2022 6,300 0.36 ▲ 5.71 5,940 6,300 6,000 138,970 875,511,000
11/07/2022 5,940 0.12 ▲ 2.02 5,820 6,140 5,800 187,300 1,112,562,000
10/07/2022 5,820 0.30 ▲ 5.15 5,520 5,900 5,570 162,710 946,972,200
08/07/2022 5,820 0.30 ▲ 5.15 5,520 5,900 5,570 162,710 946,972,200
07/07/2022 5,520 -0.02 ▼ -0.36 5,540 5,590 5,380 61,640 340,252,800
06/07/2022 5,540 -0.09 ▼ -1.62 5,630 5,680 5,520 74,760 414,170,400
05/07/2022 5,630 -0.10 ▼ -1.78 5,730 5,760 5,600 85,130 479,281,900
04/07/2022 5,730 0.13 ▲ 2.27 5,600 5,800 5,650 68,410 391,989,300
03/07/2022 5,600 0.06 ▲ 1.07 5,540 5,670 5,360 63,240 354,144,000
01/07/2022 5,600 0.06 ▲ 1.07 5,540 5,670 5,360 63,240 354,144,000
30/06/2022 5,540 -0.26 ▼ -4.69 5,800 5,940 5,540 92,560 512,782,400
29/06/2022 5,800 -0.03 ▼ -0.52 5,830 5,850 5,700 129,150 749,070,000
28/06/2022 5,830 0.15 ▲ 2.57 5,680 5,940 5,600 133,810 780,112,300
27/06/2022 5,680 0.29 ▲ 5.11 5,390 5,740 5,300 105,230 597,706,400
24/06/2022 5,390 0.04 ▲ 0.74 5,350 5,460 5,340 80,850 435,781,500
23/06/2022 5,350 0.06 ▲ 1.12 5,290 5,390 5,240 75,770 405,369,500
22/06/2022 5,290 0.34 ▲ 6.43 4,950 5,290 5,030 151,990 804,027,100
21/06/2022 4,950 -0.14 ▼ -2.83 5,090 5,120 4,860 157,410 779,179,500
20/06/2022 5,090 -0.38 ▼ -7.47 5,470 5,500 5,090 174,370 887,543,300
17/06/2022 5,470 -0.41 ▼ -7.50 5,880 5,690 5,470 231,370 1,265,593,900
16/06/2022 5,880 0.00 ■■ 0.00 5,880 6,190 5,880 136,300 801,444,000
15/06/2022 5,880 -0.42 ▼ -7.14 6,300 6,460 5,860 326,600 1,920,408,000
14/06/2022 6,300 -0.21 ▼ -3.33 6,510 6,510 6,230 112,600 709,380,000
13/06/2022 6,510 -0.48 ▼ -7.37 6,990 6,840 6,510 241,380 1,571,383,800
12/06/2022 6,990 0.01 ▲ 0.14 6,980 7,130 6,870 284,150 1,986,208,500
10/06/2022 6,990 0.01 ▲ 0.14 6,980 7,130 6,870 284,150 1,986,208,500
09/06/2022 6,980 0.08 ▲ 1.15 6,900 6,990 6,850 113,660 793,346,800
08/06/2022 6,900 0.26 ▲ 3.77 6,640 6,980 6,720 91,530 631,557,000
07/06/2022 6,640 -0.16 ▼ -2.41 6,800 6,810 6,480 242,130 1,607,743,200
06/06/2022 6,800 -0.35 ▼ -5.15 7,150 7,150 6,800 202,480 1,376,864,000
05/06/2022 7,640 0.49 ▲ 6.41 7,150 7,220 7,020 500 3,820,000
03/06/2022 7,150 0.00 ■■ 0.00 7,150 7,220 7,020 106,180 759,187,000
02/06/2022 7,150 -0.22 ▼ -3.08 7,370 7,500 7,100 197,510 1,412,196,500
01/06/2022 7,370 0.06 ▲ 0.81 7,310 7,500 7,220 318,400 2,346,608,000
31/05/2022 7,310 -0.01 ▼ -0.14 7,320 7,390 7,240 147,340 1,077,055,400
30/05/2022 7,320 0.05 ▲ 0.68 7,270 7,460 7,260 166,360 1,217,755,200
29/05/2022 7,270 0.26 ▲ 3.58 7,010 7,360 7,000 305,440 2,220,548,800
27/05/2022 7,270 0.26 ▲ 3.58 7,010 7,360 7,000 305,440 2,220,548,800
26/05/2022 7,010 -0.05 ▼ -0.71 7,060 7,200 6,800 178,350 1,250,233,500
25/05/2022 7,060 0.41 ▲ 5.81 6,650 7,100 6,660 195,460 1,379,947,600
24/05/2022 6,650 -0.06 ▼ -0.90 6,710 6,800 6,400 172,690 1,148,388,500
23/05/2022 6,710 -0.17 ▼ -2.53 6,880 7,000 6,620 97,730 655,768,300
22/05/2022 6,880 0.01 ▲ 0.15 6,870 7,050 6,850 134,290 923,915,200
20/05/2022 6,880 0.01 ▲ 0.15 6,870 7,050 6,850 134,290 923,915,200
19/05/2022 6,870 -0.12 ▼ -1.75 6,990 6,940 6,690 100,200 688,374,000
18/05/2022 6,990 0.24 ▲ 3.43 6,750 7,090 6,810 127,590 891,854,100
17/05/2022 6,750 0.44 ▲ 6.52 6,310 6,750 6,280 133,350 900,112,500
16/05/2022 6,310 0.07 ▲ 1.11 6,240 6,620 6,270 168,340 1,062,225,400
13/05/2022 6,240 -0.46 ▼ -7.37 6,700 6,850 6,240 220,780 1,377,667,200
12/05/2022 6,700 -0.50 ▼ -7.46 7,200 7,200 6,700 135,110 905,237,000
11/05/2022 7,200 0.10 ▲ 1.39 7,100 7,290 7,010 66,680 480,096,000
10/05/2022 7,100 0.12 ▲ 1.69 6,980 7,100 6,610 103,560 735,276,000
09/05/2022 6,980 -0.52 ▼ -7.45 7,500 7,450 6,980 228,660 1,596,046,800
29/04/2022 8,070 0.21 ▲ 2.60 7,860 8,140 7,810 156,860 1,265,860,200
28/04/2022 7,860 -0.04 ▼ -0.51 7,900 8,150 7,800 169,820 1,334,785,200
27/04/2022 7,900 0.35 ▲ 4.43 7,550 7,920 7,300 176,620 1,395,298,000
26/04/2022 7,550 0.45 ▲ 5.96 7,100 7,550 6,860 226,230 1,708,036,500
25/04/2022 7,100 -0.35 ▼ -4.93 7,450 7,700 6,950 242,820 1,724,022,000
23/04/2022 7,450 0.24 ▲ 3.22 7,210 7,690 7,200 231,770 1,726,686,500
22/04/2022 7,450 0.24 ▲ 3.22 7,210 7,690 7,200 231,770 1,726,686,500
21/04/2022 7,210 -0.54 ▼ -7.49 7,750 7,620 7,210 519,010 3,742,062,100
20/04/2022 7,750 -0.43 ▼ -5.55 8,180 8,220 7,650 245,450 1,902,237,500
19/04/2022 8,180 -0.61 ▼ -7.46 8,790 8,990 8,180 314,280 2,570,810,400
18/04/2022 8,790 -0.66 ▼ -7.51 9,450 9,450 8,790 440,590 3,872,786,100
16/04/2022 9,450 -0.46 ▼ -4.87 9,910 9,900 9,220 289,360 2,734,452,000
15/04/2022 9,450 -0.46 ▼ -4.87 9,910 9,900 9,220 289,360 2,734,452,000
14/04/2022 9,910 -0.04 ▼ -0.40 9,950 10,100 9,910 145,010 1,437,049,100
13/04/2022 9,950 0.25 ▲ 2.51 9,700 9,970 9,400 246,190 2,449,590,500
12/04/2022 9,700 -0.55 ▼ -5.67 10,250 10,450 9,600 325,700 3,159,290,000
08/04/2022 10,250 -0.10 ▼ -0.98 10,350 10,550 10,200 274,320 2,811,780,000
07/04/2022 10,350 -0.20 ▼ -1.93 10,550 10,700 10,350 321,220 3,324,627,000
06/04/2022 10,550 -0.35 ▼ -3.32 10,900 10,900 10,400 486,510 5,132,680,500
05/04/2022 10,900 -0.10 ▼ -0.92 11,000 11,100 10,900 243,710 2,656,439,000
04/04/2022 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 383,070 4,213,770,000
01/04/2022 11,000 0.35 ▲ 3.18 10,650 11,000 10,550 427,090 4,697,990,000
31/03/2022 10,650 -0.55 ▼ -5.16 11,200 11,450 10,650 570,320 6,073,908,000
30/03/2022 11,200 -0.50 ▼ -4.46 11,700 12,100 11,150 1,030,330 11,539,696,000
29/03/2022 11,700 0.50 ▲ 4.27 11,200 11,700 11,300 489,160 5,723,172,000
28/03/2022 11,200 -0.60 ▼ -5.36 11,800 11,800 11,000 719,390 8,057,168,000
25/03/2022 11,800 0.65 ▲ 5.51 11,150 11,900 11,200 1,444,740 17,047,932,000
24/03/2022 11,150 0.15 ▲ 1.35 11,000 11,300 10,900 460,060 5,129,669,000
23/03/2022 11,000 -0.05 ▼ -0.45 11,050 11,200 10,950 337,600 3,713,600,000
22/03/2022 11,050 0.00 ■■ 0.00 11,050 11,350 11,050 446,870 4,937,913,500
21/03/2022 11,050 0.30 ▲ 2.71 10,750 11,200 10,750 418,760 4,627,298,000
18/03/2022 10,750 -0.05 ▼ -0.47 10,800 11,050 10,750 302,400 3,250,800,000
17/03/2022 10,800 0.20 ▲ 1.85 10,600 11,000 10,650 382,260 4,128,408,000
16/03/2022 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 194,660 2,063,396,000
15/03/2022 10,600 0.25 ▲ 2.36 10,350 10,700 10,250 344,840 3,655,304,000
14/03/2022 10,350 -0.70 ▼ -6.76 11,050 10,950 10,300 779,920 8,072,172,000
11/03/2022 11,050 -0.15 ▼ -1.36 11,200 11,450 11,000 609,240 6,732,102,000
10/03/2022 11,200 0.00 ■■ 0.00 11,200 11,500 11,200 372,180 4,168,416,000
09/03/2022 11,200 -0.10 ▼ -0.89 11,300 11,650 11,200 754,990 8,455,888,000
08/03/2022 11,300 0.05 ▲ 0.44 11,250 11,950 11,150 1,217,150 13,753,795,000
07/03/2022 11,250 0.10 ▲ 0.89 11,150 11,450 11,000 557,820 6,275,475,000
06/03/2022 11,150 0.25 ▲ 2.24 10,900 11,350 10,900 656,110 7,315,626,500
04/03/2022 11,150 0.25 ▲ 2.24 10,900 11,350 10,900 656,110 7,315,626,500
03/03/2022 10,900 0.05 ▲ 0.46 10,850 11,200 10,800 503,780 5,491,202,000
02/03/2022 10,850 -0.30 ▼ -2.76 11,150 11,250 10,800 452,870 4,913,639,500
01/03/2022 11,150 0.25 ▲ 2.24 10,900 11,500 11,000 612,630 6,830,824,500
28/02/2022 10,900 -0.05 ▼ -0.46 10,950 11,050 10,750 366,340 3,993,106,000
27/02/2022 10,950 0.35 ▲ 3.20 10,600 11,100 10,750 463,920 5,079,924,000
25/02/2022 10,950 0.35 ▲ 3.20 10,600 11,100 10,750 463,920 5,079,924,000
24/02/2022 10,600 -0.55 ▼ -5.19 11,150 11,250 10,400 680,590 7,214,254,000
23/02/2022 11,150 -0.20 ▼ -1.79 11,350 11,400 11,150 517,050 5,765,107,500
22/02/2022 11,350 0.45 ▲ 3.96 10,900 11,450 10,850 1,159,930 13,165,205,500
21/02/2022 10,900 0.70 ▲ 6.42 10,200 10,900 10,350 375,570 4,093,713,000
20/02/2022 10,200 0.15 ▲ 1.47 10,050 10,250 9,940 372,340 3,797,868,000
18/02/2022 10,200 0.15 ▲ 1.47 10,050 10,250 9,940 372,340 3,797,868,000
17/02/2022 10,050 -0.15 ▼ -1.49 10,200 10,300 10,050 191,730 1,926,886,500
16/02/2022 10,200 0.29 ▲ 2.84 9,910 10,400 9,900 383,790 3,914,658,000
15/02/2022 9,910 0.08 ▲ 0.81 9,830 10,000 9,810 169,650 1,681,231,500
14/02/2022 9,830 -0.27 ▼ -2.75 10,100 10,000 9,800 153,420 1,508,118,600
11/02/2022 10,100 -0.15 ▼ -1.49 10,250 10,300 10,050 127,590 1,288,659,000
10/02/2022 10,250 0.00 ■■ 0.00 10,250 10,550 10,050 200,770 2,057,892,500
09/02/2022 10,250 0.35 ▲ 3.41 9,900 10,400 9,750 253,690 2,600,322,500
08/02/2022 9,900 -0.05 ▼ -0.51 9,950 9,980 9,810 110,250 1,091,475,000
07/02/2022 9,950 0.45 ▲ 4.52 9,500 9,970 9,500 108,040 1,074,998,000
01/02/2022 9,500 0.37 ▲ 3.89 9,130 9,500 9,000 143,300 1,361,350,000
31/01/2022 9,500 0.37 ▲ 3.89 9,130 9,500 9,000 143,300 1,361,350,000
28/01/2022 9,500 0.37 ▲ 3.89 9,130 9,500 9,000 143,300 1,361,350,000
27/01/2022 9,130 -0.07 ▼ -0.77 9,200 9,380 9,060 152,700 1,394,151,000
26/01/2022 9,200 -0.51 ▼ -5.54 9,710 9,880 9,200 224,600 2,066,320,000
25/01/2022 9,710 0.13 ▲ 1.34 9,580 9,810 9,000 125,270 1,216,371,700
24/01/2022 9,580 -0.72 ▼ -7.52 10,300 10,200 9,580 262,690 2,516,570,200
21/01/2022 10,300 -0.05 ▼ -0.49 10,350 10,600 10,000 231,900 2,388,570,000
20/01/2022 10,350 0.64 ▲ 6.18 9,710 10,350 9,520 252,780 2,616,273,000
19/01/2022 9,650 0.29 ▲ 3.01 9,360 9,880 9,270 266,360 2,570,374,000
18/01/2022 9,610 -0.44 ▼ -4.58 10,050 10,000 9,350 334,390 3,213,487,900
17/01/2022 10,250 -0.55 ▼ -5.37 10,800 11,000 10,050 252,780 2,590,995,000
16/01/2022 10,800 0.40 ▲ 3.70 10,400 11,000 9,710 443,750 4,792,500,000
14/01/2022 10,800 0.40 ▲ 3.70 10,400 11,000 9,710 443,750 4,792,500,000
13/01/2022 10,400 -0.75 ▼ -7.21 11,150 11,400 10,400 942,950 9,806,680,000
12/01/2022 11,150 -0.80 ▼ -7.17 11,950 11,900 11,150 977,670 10,901,020,500
11/01/2022 11,950 -0.60 ▼ -5.02 12,550 12,650 11,900 722,760 8,636,982,000
10/01/2022 12,550 0.15 ▲ 1.20 12,400 13,250 12,550 841,880 10,565,594,000
09/01/2022 12,400 -0.05 ▼ -0.40 12,450 12,900 12,400 698,840 8,665,616,000
07/01/2022 12,400 -0.05 ▼ -0.40 12,450 12,900 12,400 698,840 8,665,616,000
06/01/2022 12,450 0.00 ■■ 0.00 11,650 12,450 11,650 1,222,690 15,222,490,500
05/01/2022 11,650 0.00 ■■ 0.00 11,300 11,800 11,300 505,390 5,887,793,500
04/01/2022 11,300 0.15 ▲ 1.33 11,150 11,600 11,250 430,700 4,866,910,000
03/01/2022 11,150 -0.80 ▼ -7.17 11,950 12,050 11,150 679,160 7,572,634,000
31/12/2021 11,150 -0.40 ▼ -3.59 11,550 11,650 11,100 504,860 5,629,189,000
30/12/2021 11,550 -0.05 ▼ -0.43 11,600 11,750 11,450 409,720 4,732,266,000
29/12/2021 11,600 -0.40 ▼ -3.45 12,000 12,000 11,600 444,850 5,160,260,000
23/12/2021 11,800 0.70 ▲ 5.93 11,100 11,800 11,400 1,178,820 13,910,076,000
22/12/2021 11,800 0.70 ▲ 5.93 11,100 11,800 11,400 1,178,820 13,910,076,000
21/12/2021 12,950 0.45 ▲ 3.47 12,500 13,200 12,050 1,067,080 13,818,686,000
20/12/2021 12,500 -0.15 ▼ -1.20 12,650 12,850 12,100 410,090 5,126,125,000
17/12/2021 12,650 -0.10 ▼ -0.79 12,750 13,250 12,650 580,060 7,337,759,000
16/12/2021 12,750 0.80 ▲ 6.27 11,950 12,750 11,900 1,151,260 14,678,565,000
15/12/2021 11,950 0.15 ▲ 1.26 11,800 12,000 11,700 461,650 5,516,717,500
14/12/2021 11,800 -0.30 ▼ -2.54 12,100 12,450 11,650 541,620 6,391,116,000
13/12/2021 12,100 0.75 ▲ 6.20 11,350 12,100 11,800 640,140 7,745,694,000
12/12/2021 11,350 -0.15 ▼ -1.32 11,500 11,650 11,200 284,290 3,226,691,500
10/12/2021 11,350 -0.15 ▼ -1.32 11,500 11,650 11,200 284,290 3,226,691,500
09/12/2021 11,500 0.20 ▲ 1.74 11,300 11,800 11,100 477,090 5,486,535,000
08/12/2021 11,300 0.20 ▲ 1.77 11,100 11,500 11,000 373,720 4,223,036,000
07/12/2021 11,100 0.70 ▲ 6.31 10,400 11,100 10,400 378,110 4,197,021,000
06/12/2021 10,400 -0.75 ▼ -7.21 11,150 11,400 10,400 740,240 7,698,496,000
04/12/2021 11,150 -0.80 ▼ -7.17 11,950 12,050 11,150 679,160 7,572,634,000
03/12/2021 11,150 -0.80 ▼ -7.17 11,950 12,050 11,150 679,160 7,572,634,000
02/12/2021 11,950 -0.05 ▼ -0.42 12,000 12,300 11,900 377,350 4,509,332,500
01/12/2021 12,000 -0.25 ▼ -2.08 12,250 12,500 11,850 509,810 6,117,720,000
30/11/2021 12,250 0.30 ▲ 2.45 11,950 12,600 11,850 850,400 10,417,400,000
29/11/2021 11,950 0.35 ▲ 2.93 11,600 12,100 11,050 544,570 6,507,611,500
28/11/2021 11,600 -0.15 ▼ -1.29 11,750 12,200 11,350 585,130 6,787,508,000
26/11/2021 11,600 -0.15 ▼ -1.29 11,750 12,200 11,350 585,130 6,787,508,000
25/11/2021 11,750 0.75 ▲ 6.38 11,000 11,750 10,800 670,140 7,874,145,000
24/11/2021 11,000 0.05 ▲ 0.45 11,000 11,550 10,900 588,000 6,468,000,000
23/11/2021 11,000 -0.25 ▼ -2.27 11,250 11,300 10,500 1,061,070 11,671,770,000
22/11/2021 11,250 -0.80 ▼ -7.11 12,050 12,050 11,250 844,190 9,497,137,500
19/11/2021 12,050 -0.30 ▼ -2.49 12,350 12,900 11,500 1,238,610 14,925,250,500
18/11/2021 12,350 0.80 ▲ 6.48 11,550 12,350 11,900 806,220 9,956,817,000
17/11/2021 11,550 0.75 ▲ 6.49 10,800 11,550 10,600 796,250 9,196,687,500
16/11/2021 10,800 -0.75 ▼ -6.94 11,550 11,850 10,750 1,242,570 13,419,756,000
15/11/2021 11,550 0.75 ▲ 6.49 10,800 11,550 10,800 894,800 10,334,940,000
14/11/2021 10,050 -0.05 ▼ -0.50 10,100 10,800 10,450 7,220 72,561,000
12/11/2021 10,800 0.70 ▲ 6.48 10,100 10,800 10,450 686,840 7,417,872,000
11/11/2021 10,100 0.66 ▲ 6.53 9,440 10,100 9,450 851,950 8,604,695,000
10/11/2021 9,440 0.14 ▲ 1.48 9,300 9,490 9,220 381,770 3,603,908,800
09/11/2021 9,300 -0.15 ▼ -1.61 9,450 9,590 9,200 473,600 4,404,480,000
08/11/2021 9,450 0.37 ▲ 3.92 9,080 9,600 9,140 771,530 7,290,958,500
07/11/2021 9,080 0.27 ▲ 2.97 8,810 9,110 8,930 386,070 3,505,515,600
05/11/2021 9,080 0.27 ▲ 2.97 8,810 9,110 8,930 386,070 3,505,515,600
04/11/2021 8,520 -0.53 ▼ -6.22 9,050 9,200 8,500 1,146,380 9,767,157,600
03/11/2021 8,520 -0.53 ▼ -6.22 9,050 9,200 8,500 1,146,380 9,767,157,600
02/11/2021 9,050 -0.13 ▼ -1.44 9,180 9,300 9,030 703,240 6,364,322,000
01/11/2021 9,180 0.23 ▲ 2.51 8,950 9,400 9,000 633,000 5,810,940,000
31/10/2021 8,950 0.49 ▲ 5.47 8,460 8,980 8,500 696,700 6,235,465,000
29/10/2021 8,950 0.49 ▲ 5.47 8,460 8,980 8,500 696,700 6,235,465,000
28/10/2021 8,460 0.45 ▲ 5.32 8,010 8,570 8,030 1,120,100 9,476,046,000
27/10/2021 8,010 0.06 ▲ 0.75 7,950 8,140 7,980 445,600 3,569,256,000
26/10/2021 7,950 -0.05 ▼ -0.63 8,000 8,060 7,800 515,020 4,094,409,000
25/10/2021 8,000 0.35 ▲ 4.38 7,650 8,080 7,760 695,840 5,566,720,000
23/10/2021 7,650 0.13 ▲ 1.70 7,520 7,700 7,520 509,490 3,897,598,500
22/10/2021 7,650 0.13 ▲ 1.70 7,520 7,700 7,520 509,490 3,897,598,500
21/10/2021 7,520 0.02 ▲ 0.27 7,500 7,650 7,450 361,290 2,716,900,800
20/10/2021 7,500 0.31 ▲ 4.13 7,190 7,500 7,230 652,400 4,893,000,000
19/10/2021 7,190 0.01 ▲ 0.14 7,180 7,290 7,170 249,200 1,791,748,000
18/10/2021 7,180 -0.02 ▼ -0.28 7,200 7,300 7,150 250,190 1,796,364,200
16/10/2021 7,200 0.04 ▲ 0.56 7,160 7,330 7,140 306,470 2,206,584,000
15/10/2021 7,200 0.04 ▲ 0.56 7,160 7,330 7,140 306,470 2,206,584,000
14/10/2021 7,160 0.09 ▲ 1.26 7,070 7,250 7,090 272,560 1,951,529,600
13/10/2021 7,070 0.04 ▲ 0.57 7,030 7,200 7,040 254,380 1,798,466,600
12/10/2021 7,030 -0.05 ▼ -0.71 7,080 7,150 7,020 299,380 2,104,641,400
11/10/2021 7,080 -0.04 ▼ -0.56 7,120 7,190 7,040 318,420 2,254,413,600
08/10/2021 7,120 -0.16 ▼ -2.25 7,280 7,380 7,120 363,870 2,590,754,400
07/10/2021 7,280 0.21 ▲ 2.88 7,070 7,390 7,080 476,670 3,470,157,600
06/10/2021 7,070 0.14 ▲ 1.98 6,930 7,140 6,990 391,860 2,770,450,200
05/10/2021 6,930 -0.02 ▼ -0.29 6,950 7,060 6,930 241,630 1,674,495,900
04/10/2021 6,950 0.30 ▲ 4.32 6,650 7,070 6,660 416,430 2,894,188,500
01/10/2021 6,650 0.02 ▲ 0.30 6,630 6,770 6,580 224,420 1,492,393,000
30/09/2021 6,630 0.01 ▲ 0.15 6,620 6,800 6,580 145,090 961,946,700
29/09/2021 6,620 0.03 ▲ 0.45 6,590 6,640 6,500 134,350 889,397,000
28/09/2021 6,590 0.04 ▲ 0.61 6,550 6,640 6,400 336,290 2,216,151,100
27/09/2021 6,550 -0.40 ▼ -6.11 6,950 6,950 6,550 581,880 3,811,314,000
26/09/2021 6,950 0.03 ▲ 0.43 6,920 7,120 6,840 349,740 2,430,693,000
24/09/2021 6,950 0.03 ▲ 0.43 6,920 7,120 6,840 349,740 2,430,693,000
23/09/2021 6,920 -0.23 ▼ -3.32 7,150 7,640 6,920 850,180 5,883,245,600
22/09/2021 7,150 0.46 ▲ 6.43 6,690 7,150 6,710 842,020 6,020,443,000
21/09/2021 6,690 -0.02 ▼ -0.30 6,710 6,720 6,540 322,340 2,156,454,600
20/09/2021 6,710 0.04 ▲ 0.60 6,670 6,860 6,670 396,270 2,658,971,700
17/09/2021 6,670 0.03 ▲ 0.45 6,670 6,750 6,620 216,160 1,441,787,200
16/09/2021 6,670 -0.08 ▼ -1.20 6,750 6,820 6,640 235,970 1,573,919,900
15/09/2021 6,750 0.30 ▲ 4.44 6,450 6,850 6,430 571,880 3,860,190,000
14/09/2021 6,450 -0.02 ▼ -0.31 6,470 6,500 6,410 209,490 1,351,210,500
13/09/2021 6,470 0.01 ▲ 0.15 6,460 6,580 6,440 243,950 1,578,356,500
11/09/2021 6,460 0.17 ▲ 2.63 6,290 6,620 6,460 260,390 1,682,119,400
10/09/2021 6,460 0.17 ▲ 2.63 6,290 6,620 6,460 260,390 1,682,119,400
09/09/2021 6,290 0.07 ▲ 1.11 6,220 6,380 6,220 148,420 933,561,800
08/09/2021 6,220 -0.24 ▼ -3.86 6,460 6,460 6,200 363,920 2,263,582,400
07/09/2021 6,460 -0.28 ▼ -4.33 6,740 6,770 6,450 259,920 1,679,083,200
06/09/2021 6,740 0.14 ▲ 2.08 6,600 6,810 6,610 258,420 1,741,750,800
05/09/2021 6,240 0.29 ▲ 4.65 5,950 6,000 5,940 179,100 1,117,584,000
03/09/2021 5,970 0.02 ▲ 0.34 5,950 6,000 5,940 145,230 867,023,100
01/09/2021 6,600 0.18 ▲ 2.73 6,420 6,660 6,400 385,650 2,545,290,000
31/08/2021 6,420 0.21 ▲ 3.27 6,210 6,590 6,210 375,220 2,408,912,400
30/08/2021 6,210 0.21 ▲ 3.38 6,000 6,290 6,080 201,340 1,250,321,400
27/08/2021 6,000 0.05 ▲ 0.83 6,000 6,050 5,900 143,540 861,240,000
26/08/2021 6,000 0.01 ▲ 0.17 5,990 6,100 5,950 104,160 624,960,000
25/08/2021 5,990 -0.02 ▼ -0.33 5,990 6,000 5,900 125,780 753,422,200
24/08/2021 5,990 -0.02 ▼ -0.33 6,010 6,100 5,900 133,650 800,563,500
23/08/2021 6,010 -0.18 ▼ -3.00 6,190 6,190 6,010 180,190 1,082,941,900
20/08/2021 6,190 -0.09 ▼ -1.45 6,280 6,340 6,010 306,660 1,898,225,400
19/08/2021 6,280 -0.02 ▼ -0.32 6,300 6,330 6,280 153,330 962,912,400
18/08/2021 6,300 -0.04 ▼ -0.63 6,340 6,380 6,290 148,890 938,007,000
17/08/2021 6,340 -0.01 ▼ -0.16 6,350 6,400 6,270 174,400 1,105,696,000
16/08/2021 6,350 0.07 ▲ 1.10 6,280 6,420 6,280 228,770 1,452,689,500
13/08/2021 6,280 -0.07 ▼ -1.11 6,350 6,370 6,200 198,920 1,249,217,600
12/08/2021 6,350 0.02 ▲ 0.31 6,330 6,480 6,270 189,030 1,200,340,500
11/08/2021 6,330 0.07 ▲ 1.11 6,260 6,370 6,280 189,330 1,198,458,900
10/08/2021 6,260 0.08 ▲ 1.28 6,180 6,360 6,200 202,940 1,270,404,400
09/08/2021 6,180 -0.01 ▼ -0.16 6,190 6,210 6,110 163,020 1,007,463,600
06/08/2021 6,190 -0.05 ▼ -0.81 6,240 6,280 6,160 230,950 1,429,580,500
05/08/2021 6,240 0.15 ▲ 2.40 6,090 6,250 6,050 179,100 1,117,584,000
04/08/2021 6,090 0.12 ▲ 1.97 5,970 6,170 5,980 230,910 1,406,241,900
03/08/2021 5,970 0.02 ▲ 0.34 5,950 6,000 5,940 145,230 867,023,100
02/08/2021 5,950 -0.01 ▼ -0.17 5,960 6,000 5,920 128,050 761,897,500
30/07/2021 5,960 -0.01 ▼ -0.17 5,960 6,040 5,930 183,740 1,095,090,400
29/07/2021 5,960 -0.04 ▼ -0.67 6,000 6,080 5,940 147,990 882,020,400
28/07/2021 6,000 0.07 ▲ 1.17 5,930 6,040 5,930 116,140 696,840,000
27/07/2021 5,930 0.02 ▲ 0.34 5,910 6,090 5,930 121,680 721,562,400
26/07/2021 5,910 0.01 ▲ 0.17 5,900 5,980 5,800 72,450 428,179,500
23/07/2021 5,900 -0.03 ▼ -0.51 5,930 6,000 5,850 135,960 802,164,000
21/07/2021 5,800 -0.02 ▼ -0.34 5,800 5,890 5,780 59,350 344,230,000
20/07/2021 5,800 0.17 ▲ 2.93 5,630 5,830 5,600 116,000 672,800,000
19/07/2021 5,630 -0.39 ▼ -6.93 6,020 5,910 5,600 168,010 945,896,300
17/07/2021 6,020 -0.03 ▼ -0.50 6,050 6,150 6,020 138,770 835,395,400
16/07/2021 6,020 -0.03 ▼ -0.50 6,050 6,150 6,020 138,770 835,395,400
15/07/2021 6,050 0.05 ▲ 0.83 6,000 6,100 5,930 98,970 598,768,500
14/07/2021 6,000 -0.10 ▼ -1.67 6,100 6,180 5,850 118,120 708,720,000
13/07/2021 6,100 0.33 ▲ 5.41 5,770 6,100 5,750 200,780 1,224,758,000
12/07/2021 5,770 -0.43 ▼ -7.45 6,200 6,250 5,770 410,600 2,369,162,000
09/07/2021 6,200 -0.30 ▼ -4.84 6,500 6,560 6,200 234,470 1,453,714,000
08/07/2021 6,500 0.05 ▲ 0.77 6,450 6,680 6,410 204,440 1,328,860,000
07/07/2021 6,450 -0.20 ▼ -3.10 6,650 6,750 6,310 284,150 1,832,767,500
06/07/2021 6,650 -0.22 ▼ -3.31 6,870 6,950 6,650 239,350 1,591,677,500
05/07/2021 6,870 -0.19 ▼ -2.77 7,060 7,060 6,850 236,130 1,622,213,100
02/07/2021 7,060 0.10 ▲ 1.42 6,960 7,200 7,060 400,680 2,828,800,800
01/07/2021 6,960 0.01 ▲ 0.14 6,950 6,990 6,800 211,720 1,473,571,200
30/06/2021 6,950 -0.01 ▼ -0.14 6,960 7,130 6,890 264,750 1,840,012,500
29/06/2021 6,960 -0.09 ▼ -1.29 7,050 7,080 6,960 231,410 1,610,613,600
28/06/2021 7,050 -0.01 ▼ -0.14 7,050 7,100 7,000 241,830 1,704,901,500
25/06/2021 7,050 0.09 ▲ 1.28 6,960 7,060 6,950 197,550 1,392,727,500
24/06/2021 6,960 -0.07 ▼ -1.01 7,030 7,100 6,930 324,470 2,258,311,200
23/06/2021 7,030 -0.20 ▼ -2.84 7,230 7,250 7,010 563,940 3,964,498,200
22/06/2021 7,230 -0.27 ▼ -3.73 7,500 7,600 7,200 664,790 4,806,431,700
21/06/2021 7,500 0.54 ▲ 7.20 7,440 7,860 7,500 599,400 4,495,500,000
18/06/2021 7,440 0.48 ▲ 6.45 6,960 7,440 7,010 1,112,200 8,274,768,000
17/06/2021 6,960 0.12 ▲ 1.72 6,840 6,990 6,790 262,630 1,827,904,800
16/06/2021 6,840 0.04 ▲ 0.58 6,800 6,900 6,770 174,990 1,196,931,600
15/06/2021 6,800 0.05 ▲ 0.74 6,750 6,890 6,750 96,400 655,520,000
14/06/2021 6,750 -0.03 ▼ -0.44 6,780 6,980 6,740 241,000 1,626,750,000
11/06/2021 6,780 0.07 ▲ 1.03 6,710 6,850 6,700 143,650 973,947,000
10/06/2021 6,710 -0.01 ▼ -0.15 6,720 6,750 6,650 205,870 1,381,387,700
09/06/2021 6,720 0.02 ▲ 0.30 6,700 6,810 6,600 257,790 1,732,348,800
08/06/2021 6,700 -0.21 ▼ -3.13 6,910 7,000 6,700 259,200 1,736,640,000
07/06/2021 6,910 -0.02 ▼ -0.29 6,930 7,060 6,900 284,400 1,965,204,000
04/06/2021 6,930 -0.09 ▼ -1.30 7,020 7,140 6,860 417,650 2,894,314,500
03/06/2021 7,020 0.22 ▲ 3.13 6,800 7,060 6,870 378,690 2,658,403,800
02/06/2021 6,800 0.14 ▲ 2.06 6,660 6,870 6,660 198,930 1,352,724,000
01/06/2021 6,660 -0.01 ▼ -0.15 6,660 6,710 6,610 247,640 1,649,282,400
31/05/2021 6,660 -0.09 ▼ -1.35 6,900 6,810 6,610 420,870 2,802,994,200
28/05/2021 6,900 0.05 ▲ 0.72 6,850 7,000 6,860 171,410 1,182,729,000
27/05/2021 6,850 -0.08 ▼ -1.17 6,930 7,120 6,850 241,790 1,656,261,500
26/05/2021 6,930 0.08 ▲ 1.15 6,850 7,140 6,800 457,080 3,167,564,400
25/05/2021 6,850 0.03 ▲ 0.44 6,820 6,940 6,850 218,280 1,495,218,000
24/05/2021 6,820 0.11 ▲ 1.61 6,710 6,960 6,820 181,480 1,237,693,600
23/05/2021 6,710 0.01 ▲ 0.15 6,700 7,000 6,610 196,120 1,315,965,200
21/05/2021 6,710 0.01 ▲ 0.15 6,700 7,000 6,610 196,120 1,315,965,200
20/05/2021 6,700 -0.18 ▼ -2.69 6,880 6,880 6,700 323,320 2,166,244,000
19/05/2021 6,880 -0.05 ▼ -0.73 6,930 7,000 6,870 198,210 1,363,684,800
18/05/2021 6,930 -0.12 ▼ -1.73 7,050 7,090 6,930 254,670 1,764,863,100
17/05/2021 7,050 -0.01 ▼ -0.14 7,060 7,150 7,050 309,560 2,182,398,000
16/05/2021 7,060 0.01 ▲ 0.14 7,050 7,170 7,040 251,790 1,777,637,400
14/05/2021 7,060 0.01 ▲ 0.14 7,050 7,170 7,040 251,790 1,777,637,400
13/05/2021 7,050 -0.15 ▼ -2.13 7,200 7,230 7,050 237,670 1,675,573,500
12/05/2021 7,200 0.15 ▲ 2.08 7,050 7,240 7,040 418,440 3,012,768,000
11/05/2021 7,050 0.37 ▲ 5.25 6,680 7,100 6,800 432,880 3,051,804,000
10/05/2021 6,680 0.01 ▲ 0.15 6,680 6,750 6,600 224,630 1,500,528,400
09/05/2021 6,680 -0.12 ▼ -1.80 6,800 6,870 6,600 292,280 1,952,430,400
07/05/2021 6,680 -0.12 ▼ -1.80 6,800 6,870 6,600 292,280 1,952,430,400
06/05/2021 6,800 0.01 ▲ 0.15 6,790 7,100 6,800 295,560 2,009,808,000
05/05/2021 6,790 0.11 ▲ 1.62 6,680 6,940 6,700 316,390 2,148,288,100
04/05/2021 6,680 -0.15 ▼ -2.25 6,830 6,750 6,510 262,810 1,755,570,800
03/05/2021 8,260 0.54 ▲ 6.54 7,720 8,260 8,000 1,230 10,159,800
30/04/2021 6,830 0.03 ▲ 0.44 6,800 6,900 6,800 203,310 1,388,607,300
29/04/2021 6,830 0.03 ▲ 0.44 6,800 6,900 6,800 203,310 1,388,607,300
28/04/2021 6,800 0.03 ▲ 0.44 6,800 6,950 6,660 195,870 1,331,916,000
27/04/2021 6,800 -0.01 ▼ -0.15 6,800 6,890 6,680 146,080 993,344,000
26/04/2021 6,800 -0.17 ▼ -2.50 6,970 7,050 6,750 326,780 2,222,104,000
23/04/2021 6,970 0.17 ▲ 2.44 6,800 7,140 6,670 397,360 2,769,599,200
22/04/2021 6,800 -0.40 ▼ -5.88 7,200 7,190 6,800 438,240 2,980,032,000
21/04/2021 7,200 -0.13 ▼ -1.81 7,330 7,480 7,150 459,130 3,305,736,000
20/04/2021 7,200 -0.13 ▼ -1.81 7,330 7,480 7,150 459,130 3,305,736,000
19/04/2021 7,330 -0.11 ▼ -1.50 7,440 7,430 7,150 359,790 2,637,260,700
16/04/2021 7,440 -0.33 ▼ -4.44 7,770 7,790 7,300 679,310 5,054,066,400
15/04/2021 7,770 -0.05 ▼ -0.64 7,820 7,890 7,740 807,550 6,274,663,500
14/04/2021 7,820 0.03 ▲ 0.38 7,790 7,890 7,650 654,450 5,117,799,000
13/04/2021 7,790 -0.29 ▼ -3.72 8,080 8,180 7,760 749,690 5,840,085,100
12/04/2021 8,080 1.57 ▲ 19.43 7,740 8,200 7,710 967,690 7,818,935,200
09/04/2021 7,740 -0.06 ▼ -0.78 7,800 7,790 7,680 572,470 4,430,917,800
08/04/2021 7,800 -0.01 ▼ -0.13 7,800 7,990 7,760 457,000 3,564,600,000
07/04/2021 7,800 0.15 ▲ 1.92 7,650 7,900 7,720 566,010 4,414,878,000
06/04/2021 7,650 -0.05 ▼ -0.65 7,700 7,830 7,610 899,900 6,884,235,000
05/04/2021 7,700 -0.21 ▼ -2.73 7,910 7,880 7,630 831,300 6,401,010,000
02/04/2021 7,910 0.19 ▲ 2.40 7,720 8,260 7,900 1,077,160 8,520,335,600
01/04/2021 7,720 0.50 ▲ 6.48 7,220 7,720 7,560 883,320 6,819,230,400
31/03/2021 7,220 0.47 ▲ 6.51 6,750 7,220 6,800 1,286,800 9,290,696,000
30/03/2021 6,750 0.06 ▲ 0.89 6,690 6,800 6,700 418,920 2,827,710,000
29/03/2021 6,690 0.24 ▲ 3.59 6,450 6,690 6,480 424,870 2,842,380,300
26/03/2021 6,450 -0.11 ▼ -1.71 6,560 6,560 6,120 324,180 2,090,961,000
25/03/2021 6,560 0.06 ▲ 0.91 6,500 6,660 6,500 375,990 2,466,494,400
24/03/2021 6,500 -0.19 ▼ -2.92 6,690 6,660 6,400 404,220 2,627,430,000
23/03/2021 6,690 -0.04 ▼ -0.60 6,730 6,860 6,680 412,140 2,757,216,600
22/03/2021 6,730 0.02 ▲ 0.30 6,730 6,880 6,730 290,500 1,955,065,000
19/03/2021 6,730 -0.01 ▼ -0.15 6,740 6,780 6,610 335,510 2,257,982,300
18/03/2021 6,740 0.03 ▲ 0.45 6,710 6,840 6,670 393,760 2,653,942,400
17/03/2021 6,710 -0.15 ▼ -2.24 6,860 6,960 6,710 523,440 3,512,282,400
16/03/2021 6,860 0.07 ▲ 1.02 6,790 7,030 6,860 831,990 5,707,451,400
15/03/2021 6,790 0.05 ▲ 0.74 6,740 6,910 6,750 475,620 3,229,459,800
12/03/2021 6,740 0.23 ▲ 3.41 6,510 6,800 6,520 527,860 3,557,776,400
11/03/2021 6,510 0.05 ▲ 0.77 6,460 6,590 6,490 456,490 2,971,749,900
10/03/2021 6,460 0.09 ▲ 1.39 6,370 6,550 6,350 456,890 2,951,509,400
09/03/2021 6,370 -0.06 ▼ -0.94 6,430 6,550 6,350 415,490 2,646,671,300
08/03/2021 6,430 -0.03 ▼ -0.47 6,460 6,620 6,420 503,580 3,238,019,400
05/03/2021 6,460 0.34 ▲ 5.26 6,120 6,490 6,150 345,280 2,230,508,800
04/03/2021 6,120 -0.17 ▼ -2.78 6,290 6,600 6,120 565,940 3,463,552,800
03/03/2021 6,290 0.15 ▲ 2.38 6,140 6,320 6,090 626,230 3,938,986,700
02/03/2021 6,140 0.03 ▲ 0.49 6,110 6,230 6,080 375,720 2,306,920,800
01/03/2021 6,110 0.02 ▲ 0.33 6,090 6,240 6,100 281,800 1,721,798,000
26/02/2021 6,090 0.03 ▲ 0.49 6,060 6,090 5,950 286,260 1,743,323,400
25/02/2021 6,060 0.06 ▲ 0.99 6,000 6,180 6,000 288,470 1,748,128,200
24/02/2021 6,000 -0.21 ▼ -3.50 6,210 6,310 5,950 360,810 2,164,860,000
23/02/2021 6,210 0.07 ▲ 1.13 6,140 6,330 6,110 320,210 1,988,504,100
22/02/2021 6,140 -0.08 ▼ -1.30 6,220 6,290 6,110 291,650 1,790,731,000
19/02/2021 6,220 -0.10 ▼ -1.61 6,320 6,440 6,160 251,990 1,567,377,800
18/02/2021 6,320 0.23 ▲ 3.64 6,090 6,480 6,050 393,120 2,484,518,400
17/02/2021 6,090 0.39 ▲ 6.40 5,700 6,090 5,740 294,820 1,795,453,800
10/02/2021 5,700 0.30 ▲ 5.26 5,400 5,700 5,400 198,750 1,132,875,000
09/02/2021 5,700 0.30 ▲ 5.26 5,400 5,700 5,400 198,750 1,132,875,000
08/02/2021 5,400 -0.35 ▼ -6.48 5,750 5,840 5,400 378,530 2,044,062,000
05/02/2021 5,750 0.16 ▲ 2.78 5,590 5,840 5,630 293,590 1,688,142,500
05/01/2021 6,200 -0.03 ▼ -0.48 6,230 6,250 6,140 125,770 779,774,000
04/01/2021 6,230 0.19 ▲ 3.05 6,040 6,400 6,030 542,910 3,382,329,300
01/01/2021 6,040 -0.01 ▼ -0.17 6,050 6,180 6,000 6,141,900 37,097,076,000
31/12/2020 6,040 -0.01 ▼ -0.17 6,050 6,180 6,000 6,141,900 37,097,076,000
30/12/2020 6,050 -0.13 ▼ -2.15 6,180 6,320 6,020 6,562,520 39,703,246,000
29/12/2020 6,180 0.40 ▲ 6.47 5,810 6,210 5,900 1,447,667 8,946,582,060
28/12/2020 5,810 0.40 ▲ 6.88 5,430 5,810 5,590 876,179 5,090,599,990
27/12/2020 5,430 0.10 ▲ 1.84 5,310 5,450 5,190 558,673 3,033,594,390
25/12/2020 5,430 0.10 ▲ 1.84 5,310 5,450 5,190 558,673 3,033,594,390
24/12/2020 5,310 -0.10 ▼ -1.88 5,400 5,600 5,100 513,523 2,726,807,130
23/12/2020 5,400 0.10 ▲ 1.85 5,260 5,620 5,300 930,622 5,025,358,800
22/12/2020 5,260 0.10 ▲ 1.90 5,130 5,300 5,080 733,327 3,857,300,020
21/12/2020 5,130 0.00 ■■ 0.00 5,140 5,270 5,050 456,330 2,340,972,900
20/12/2020 5,140 0.00 ■■ 0.00 5,140 5,310 5,140 554,260 2,848,896,400
18/12/2020 5,140 0.00 ■■ 0.00 5,140 5,310 5,140 554,260 2,848,896,400
17/12/2020 5,140 0.20 ▲ 3.89 4,950 5,190 4,930 935,707 4,809,533,980
16/12/2020 4,950 0.00 ■■ 0.00 4,900 4,980 4,900 507,327 2,511,268,650
15/12/2020 4,900 0.00 ■■ 0.00 4,920 4,970 4,820 393,710 1,929,179,000
14/12/2020 4,920 0.10 ▲ 2.03 4,800 4,920 4,790 440,345 2,166,497,400
13/12/2020 4,800 0.00 ■■ 0.00 4,790 4,830 4,750 214,323 1,028,750,400
11/12/2020 4,800 0.00 ■■ 0.00 4,790 4,830 4,750 214,323 1,028,750,400
10/12/2020 4,790 -0.10 ▼ -2.09 4,930 4,960 4,780 369,265 1,768,779,350
09/12/2020 4,930 0.00 ■■ 0.00 4,880 4,950 4,880 179,644 885,644,920
08/12/2020 4,880 -0.10 ▼ -2.05 5,000 5,000 4,880 363,469 1,773,728,720
07/12/2020 5,000 0.10 ▲ 2.00 4,860 5,060 4,850 440,133 2,200,665,000
04/12/2020 4,890 -0.01 ▼ -0.20 4,900 4,940 4,860 1,055,960 5,163,644,400
03/12/2020 4,900 0.10 ▲ 2.04 4,800 4,920 4,790 244,238 1,196,766,200
02/12/2020 4,800 -0.10 ▼ -2.08 4,870 4,870 4,800 183,448 880,550,400
01/12/2020 4,870 0.00 ■■ 0.00 4,880 4,870 4,700 273,848 1,333,639,760
30/11/2020 4,990 -0.01 ▼ -0.20 5,000 5,030 4,960 1,095,900 5,468,541,000
27/11/2020 4,990 -0.01 ▼ -0.20 5,000 5,030 4,960 1,095,900 5,468,541,000
26/11/2020 5,000 0.08 ▲ 1.60 4,920 5,060 4,860 2,256,580 11,282,900,000
25/11/2020 4,920 -0.03 ▼ -0.61 4,950 4,990 4,910 2,693,940 13,254,184,800
24/11/2020 4,950 -0.07 ▼ -1.41 5,020 5,030 4,880 2,809,360 13,906,332,000
23/11/2020 5,020 -0.11 ▼ -2.19 5,130 5,160 5,010 2,802,370 14,067,897,400
20/11/2020 5,130 0.20 ▲ 3.90 4,900 5,170 4,890 531,577 2,726,990,010
19/11/2020 4,900 0.20 ▲ 4.08 4,740 4,920 4,740 443,538 2,173,336,200
18/11/2020 4,740 -0.01 ▼ -0.21 4,750 4,850 4,730 2,789,610 13,222,751,400
17/11/2020 4,750 0.00 ■■ 0.00 4,720 4,780 4,700 274,877 1,305,665,750
16/11/2020 4,720 0.00 ■■ 0.00 4,770 4,820 4,700 235,610 1,112,079,200
13/11/2020 4,770 0.10 ▲ 2.10 4,650 4,820 4,640 270,746 1,291,458,420
12/11/2020 4,650 0.00 ■■ 0.00 4,690 4,730 4,620 165,818 771,053,700
11/11/2020 4,690 0.00 ■■ 0.00 4,650 4,740 4,650 105,750 495,967,500
10/11/2020 4,650 -0.10 ▼ -2.15 4,730 4,800 4,650 217,096 1,009,496,400
09/11/2020 4,730 0.00 ■■ 0.00 4,740 4,830 4,620 327,554 1,549,330,420
06/11/2020 4,740 0.00 ■■ 0.00 4,750 4,790 4,660 171,301 811,966,740
05/11/2020 4,750 -0.10 ▼ -2.11 4,810 4,870 4,750 320,898 1,524,265,500
04/11/2020 4,810 0.00 ■■ 0.00 4,830 4,890 4,780 130,380 627,127,800
03/11/2020 4,830 0.20 ▲ 4.14 4,670 4,850 4,700 136,549 659,531,670
02/11/2020 4,670 0.00 ■■ 0.00 4,620 4,700 4,600 153,923 718,820,410
30/10/2020 4,620 0.00 ■■ 0.00 4,630 4,700 4,550 139,205 643,127,100
29/10/2020 4,630 0.00 ■■ 0.00 4,600 4,760 4,540 329,889 1,527,386,070
28/10/2020 4,600 -0.20 ▼ -4.35 4,820 4,850 4,500 417,892 1,922,303,200
27/10/2020 4,820 -0.10 ▼ -2.07 4,930 4,980 4,820 354,474 1,708,564,680
26/10/2020 4,930 -0.10 ▼ -2.03 5,020 5,080 4,930 270,929 1,335,679,970
25/10/2020 5,020 0.10 ▲ 1.99 4,960 5,170 4,970 326,565 1,639,356,300
23/10/2020 5,020 0.10 ▲ 1.99 4,960 5,170 4,970 326,565 1,639,356,300
22/10/2020 4,960 0.00 ■■ 0.00 5,010 5,030 4,880 395,175 1,960,068,000
21/10/2020 5,010 -0.20 ▼ -3.99 5,190 5,240 5,000 338,667 1,696,721,670
20/10/2020 5,190 0.00 ■■ 0.00 5,150 5,310 5,160 309,897 1,608,365,430
19/10/2020 5,150 0.00 ■■ 0.00 5,160 5,250 5,060 285,709 1,471,401,350
18/10/2020 5,160 0.00 ■■ 0.00 5,150 5,220 5,100 213,445 1,101,376,200
16/10/2020 5,160 0.00 ■■ 0.00 5,150 5,220 5,100 213,445 1,101,376,200
15/10/2020 5,150 -0.15 ▼ -2.91 5,300 5,300 5,130 3,855,560 19,856,134,000
14/10/2020 5,300 0.10 ▲ 1.89 5,240 5,360 5,250 390,069 2,067,365,700
13/10/2020 5,240 0.10 ▲ 1.91 5,180 5,260 5,150 338,817 1,775,401,080
12/10/2020 5,180 -0.10 ▼ -1.93 5,320 5,450 5,180 610,469 3,162,229,420
11/10/2020 5,320 0.10 ▲ 1.88 5,230 5,430 5,190 431,946 2,297,952,720
09/10/2020 5,320 0.10 ▲ 1.88 5,230 5,430 5,190 431,946 2,297,952,720
08/10/2020 5,230 -0.10 ▼ -1.91 5,350 5,390 5,220 409,049 2,139,326,270
07/10/2020 5,350 0.10 ▲ 1.87 5,220 5,440 5,180 704,937 3,771,412,950
06/10/2020 5,220 0.20 ▲ 3.83 5,030 5,270 5,050 654,597 3,416,996,340
05/10/2020 5,030 0.20 ▲ 3.98 4,870 5,110 4,990 599,419 3,015,077,570
04/10/2020 4,870 -0.10 ▼ -2.05 4,950 5,030 4,720 463,024 2,254,926,880
02/10/2020 4,870 -0.10 ▼ -2.05 4,950 5,030 4,720 463,024 2,254,926,880
01/10/2020 4,950 0.00 ■■ 0.00 4,910 5,030 4,940 249,507 1,235,059,650
30/09/2020 4,910 0.00 ■■ 0.00 4,920 4,960 4,850 161,882 794,840,620
29/09/2020 4,920 0.00 ■■ 0.00 4,970 5,120 4,920 547,684 2,694,605,280
28/09/2020 4,970 0.20 ▲ 4.02 4,800 5,000 4,790 323,446 1,607,526,620
25/09/2020 4,800 0.00 ■■ 0.00 4,780 4,840 4,750 185,519 890,491,200
24/09/2020 4,780 0.00 ■■ 0.00 4,820 4,830 4,780 167,917 802,643,260
23/09/2020 4,820 0.00 ■■ 0.00 4,810 4,870 4,750 222,022 1,070,146,040
22/09/2020 4,810 0.00 ■■ 0.00 4,830 4,850 4,760 288,106 1,385,789,860
21/09/2020 4,830 -0.10 ▼ -2.07 4,890 4,940 4,830 190,326 919,274,580
18/09/2020 4,890 0.00 ■■ 0.00 4,900 4,960 4,850 116,125 567,851,250
17/09/2020 4,900 0.10 ▲ 2.04 4,770 5,000 4,740 460,140 2,254,686,000
16/09/2020 4,770 0.00 ■■ 0.00 4,750 4,830 4,720 169,097 806,592,690
15/09/2020 4,750 -0.10 ▼ -2.11 4,820 4,880 4,730 260,973 1,239,621,750
14/09/2020 4,820 0.10 ▲ 2.07 4,770 4,890 4,790 189,006 911,008,920
11/09/2020 4,770 0.10 ▲ 2.10 4,680 4,830 4,680 298,762 1,425,094,740
10/09/2020 4,680 0.10 ▲ 2.14 4,600 4,780 4,620 354,789 1,660,412,520
09/09/2020 4,600 -0.04 ▼ -0.87 4,640 4,630 4,560 1,865,740 8,582,404,000
08/09/2020 4,640 0.10 ▲ 2.16 4,550 4,660 4,530 229,189 1,063,436,960
07/09/2020 4,550 0.10 ▲ 2.20 4,490 4,670 4,480 333,985 1,519,631,750
04/09/2020 4,490 -0.10 ▼ -2.23 4,590 4,550 4,450 223,851 1,005,090,990
03/09/2020 4,590 0.00 ■■ 0.00 4,590 4,640 4,560 256,136 1,175,664,240
02/09/2020 4,590 0.10 ▲ 2.18 4,510 4,610 4,460 262,180 1,203,406,200
01/09/2020 4,590 0.10 ▲ 2.18 4,510 4,610 4,460 262,180 1,203,406,200
31/08/2020 4,510 -0.10 ▼ -2.22 4,620 4,630 4,460 325,216 1,466,724,160
28/08/2020 4,620 -0.10 ▼ -2.16 4,680 4,780 4,600 334,057 1,543,343,340
27/08/2020 4,680 0.10 ▲ 2.14 4,600 4,690 4,580 256,818 1,201,908,240
26/08/2020 4,600 0.20 ▲ 4.35 4,400 4,630 4,380 456,165 2,098,359,000
25/08/2020 4,400 -0.10 ▼ -2.27 4,510 4,570 4,400 277,540 1,221,176,000
24/08/2020 4,510 0.20 ▲ 4.43 4,320 4,540 4,360 396,315 1,787,380,650
21/08/2020 4,320 0.10 ▲ 2.31 4,270 4,350 4,290 268,648 1,160,559,360
20/08/2020 4,270 0.00 ■■ 0.00 4,270 4,370 4,260 274,197 1,170,821,190
19/08/2020 4,270 0.00 ■■ 0.00 4,300 4,330 4,250 110,198 470,545,460
18/08/2020 4,300 0.00 ■■ 0.00 4,260 4,380 4,260 201,207 865,190,100
17/08/2020 4,260 0.00 ■■ 0.00 4,270 4,280 4,210 223,074 950,295,240
14/08/2020 4,270 0.00 ■■ 0.00 4,300 4,320 4,200 212,598 907,793,460
13/08/2020 4,300 0.10 ▲ 2.33 4,220 4,330 4,220 137,008 589,134,400
12/08/2020 4,220 -0.10 ▼ -2.37 4,300 4,340 4,200 264,357 1,115,586,540
11/08/2020 4,300 -0.10 ▼ -2.33 4,360 4,400 4,290 237,360 1,020,648,000
10/08/2020 4,360 0.00 ■■ 0.00 4,330 4,450 4,340 266,115 1,160,261,400
07/08/2020 4,330 0.00 ■■ 0.00 4,330 4,480 4,300 286,208 1,239,280,640
06/08/2020 4,330 0.20 ▲ 4.62 4,180 4,440 4,140 388,455 1,682,010,150
05/08/2020 4,180 0.00 ■■ 0.00 4,130 4,290 4,100 292,105 1,220,998,900
04/08/2020 4,130 0.00 ■■ 0.00 4,140 4,320 4,120 323,573 1,336,356,490
03/08/2020 4,140 0.30 ▲ 7.25 3,870 4,140 4,000 503,613 2,084,957,820
31/07/2020 3,870 0.30 ▲ 7.75 3,620 3,870 3,780 196,968 762,266,160
30/07/2020 3,620 0.10 ▲ 2.76 3,530 3,690 3,530 114,646 415,018,520
29/07/2020 3,530 -0.20 ▼ -5.67 3,770 3,700 3,510 297,247 1,049,281,910
28/07/2020 3,770 0.10 ▲ 2.65 3,670 3,800 3,600 216,987 818,040,990
27/07/2020 3,670 -0.30 ▼ -8.17 3,940 3,750 3,670 444,086 1,629,795,620
26/07/2020 3,940 -0.30 ▼ -7.61 4,230 4,200 3,940 432,654 1,704,656,760
24/07/2020 3,940 -0.30 ▼ -7.61 4,230 4,200 3,940 432,654 1,704,656,760
23/07/2020 4,230 -0.10 ▼ -2.36 4,290 4,290 4,150 203,023 858,787,290
22/07/2020 4,290 -0.10 ▼ -2.33 4,410 4,440 4,290 195,856 840,222,240
21/07/2020 4,410 0.10 ▲ 2.27 4,310 4,450 4,340 237,793 1,048,667,130
20/07/2020 4,310 0.10 ▲ 2.32 4,180 4,350 4,190 297,457 1,282,039,670
19/07/2020 4,180 0.00 ■■ 0.00 4,200 4,210 4,170 86,807 362,853,260
17/07/2020 4,180 0.00 ■■ 0.00 4,200 4,210 4,170 86,807 362,853,260
16/07/2020 4,200 0.00 ■■ 0.00 4,190 4,210 4,140 124,611 523,366,200
15/07/2020 4,190 0.00 ■■ 0.00 4,200 4,230 4,180 92,203 386,330,570
14/07/2020 4,200 0.00 ■■ 0.00 4,160 4,200 4,130 79,121 332,308,200
13/07/2020 4,160 0.00 ■■ 0.00 4,190 4,260 4,160 196,035 815,505,600
12/07/2020 4,190 0.00 ■■ 0.00 4,240 4,270 4,170 163,710 685,944,900
10/07/2020 4,190 0.00 ■■ 0.00 4,240 4,270 4,170 163,710 685,944,900
09/07/2020 4,240 0.10 ▲ 2.36 4,130 4,260 4,110 242,896 1,029,879,040
08/07/2020 4,130 0.10 ▲ 2.42 4,060 4,130 4,050 154,360 637,506,800
07/07/2020 4,060 -0.10 ▼ -2.46 4,170 4,220 4,060 218,138 885,640,280
06/07/2020 4,170 0.00 ■■ 0.00 4,190 4,280 4,160 180,044 750,783,480
05/07/2020 4,190 0.00 ■■ 0.00 4,160 4,300 4,120 176,578 739,861,820
03/07/2020 4,190 0.00 ■■ 0.00 4,160 4,300 4,120 176,578 739,861,820
02/07/2020 4,160 0.00 ■■ 0.00 4,160 4,250 4,100 165,827 689,840,320
01/07/2020 4,160 0.30 ▲ 7.21 3,890 4,160 3,900 341,085 1,418,913,600
30/06/2020 3,890 -0.10 ▼ -2.57 4,000 4,130 3,820 345,892 1,345,519,880
29/06/2020 4,000 -0.30 ▼ -7.50 4,260 4,250 3,980 346,690 1,386,760,000
28/06/2020 4,260 -0.06 ▼ -1.41 4,320 4,390 4,190 1,509,360 6,429,873,600
26/06/2020 4,260 -0.06 ▼ -1.41 4,320 4,390 4,190 1,509,360 6,429,873,600
25/06/2020 4,320 0.00 ■■ 0.00 4,320 4,350 4,150 224,789 971,088,480
24/06/2020 4,320 -0.10 ▼ -2.31 4,450 4,510 4,320 205,032 885,738,240
23/06/2020 4,450 0.00 ■■ 0.00 4,490 4,590 4,380 403,677 1,796,362,650
22/06/2020 4,490 0.00 ■■ 0.00 4,540 4,630 4,460 258,185 1,159,250,650
19/06/2020 4,540 0.00 ■■ 0.00 4,500 4,600 4,470 268,182 1,217,546,280
18/06/2020 4,500 0.10 ▲ 2.22 4,360 4,540 4,120 515,704 2,320,668,000
17/06/2020 4,360 -0.70 ▼ -16.06 5,060 4,800 4,340 5,396,070 23,526,865,200
16/06/2020 5,060 0.10 ▲ 1.98 4,990 5,180 5,000 528,443 2,673,921,580
15/06/2020 4,990 -0.30 ▼ -6.01 5,300 5,670 4,990 711,543 3,550,599,570
14/06/2020 5,300 0.30 ▲ 5.66 4,990 5,300 4,790 790,572 4,190,031,600
12/06/2020 5,300 0.30 ▲ 5.66 4,990 5,300 4,790 790,572 4,190,031,600
11/06/2020 4,990 -0.40 ▼ -8.02 5,360 5,730 4,990 1,046,883 5,223,946,170
10/06/2020 5,360 0.40 ▲ 7.46 5,010 5,360 4,870 676,636 3,626,768,960
09/06/2020 5,000 0.10 ▲ 2.00 4,920 5,160 4,850 596,475 2,982,375,000
08/06/2020 4,920 0.30 ▲ 6.10 4,600 4,920 4,760 495,571 2,438,209,320
06/06/2020 4,600 0.30 ▲ 6.52 4,350 4,620 4,440 562,770 2,588,742,000
05/06/2020 4,600 0.30 ▲ 6.52 4,350 4,620 4,440 562,770 2,588,742,000
04/06/2020 4,350 0.10 ▲ 2.30 4,240 4,520 4,290 708,569 3,082,275,150
03/06/2020 4,240 0.30 ▲ 7.08 3,970 4,240 3,970 512,822 2,174,365,280
02/06/2020 3,970 -0.20 ▼ -5.04 4,120 4,180 3,970 283,924 1,127,178,280
01/06/2020 4,120 0.00 ■■ 0.00 4,080 4,190 4,100 398,246 1,640,773,520
31/05/2020 4,080 0.10 ▲ 2.45 3,950 4,130 3,880 187,089 763,323,120
29/05/2020 4,080 0.10 ▲ 2.45 3,950 4,130 3,880 187,089 763,323,120
28/05/2020 3,950 0.10 ▲ 2.53 3,870 3,990 3,850 210,512 831,522,400
27/05/2020 3,870 -0.20 ▼ -5.17 4,110 4,150 3,840 585,511 2,265,927,570
26/05/2020 4,110 0.00 ■■ 0.00 4,150 4,170 4,090 470,079 1,932,024,690
25/05/2020 4,150 0.00 ■■ 0.00 4,120 4,300 4,140 298,439 1,238,521,850
24/05/2020 4,120 -0.10 ▼ -2.43 4,200 4,240 4,120 215,116 886,277,920
22/05/2020 4,120 -0.10 ▼ -2.43 4,200 4,240 4,120 215,116 886,277,920
21/05/2020 4,200 0.10 ▲ 2.38 4,130 4,280 4,130 146,544 615,484,800
20/05/2020 4,130 0.00 ■■ 0.00 4,110 4,160 4,100 104,502 431,593,260
19/05/2020 4,110 0.00 ■■ 0.00 4,110 4,240 4,100 243,069 999,013,590
18/05/2020 4,110 -0.10 ▼ -2.43 4,170 4,180 4,070 227,746 936,036,060
17/05/2020 4,170 -0.20 ▼ -4.80 4,350 4,440 4,170 262,838 1,096,034,460
15/05/2020 4,170 -0.20 ▼ -4.80 4,350 4,440 4,170 262,838 1,096,034,460
14/05/2020 4,350 0.00 ■■ 0.00 4,300 4,500 4,270 277,969 1,209,165,150
13/05/2020 4,300 0.10 ▲ 2.33 4,240 4,420 4,150 249,945 1,074,763,500
12/05/2020 4,240 0.00 ■■ 0.00 4,220 4,270 4,180 229,091 971,345,840
11/05/2020 4,220 0.00 ■■ 0.00 4,220 4,320 4,160 296,520 1,251,314,400
10/05/2020 4,220 0.00 ■■ 0.00 4,220 4,300 4,180 235,029 991,822,380
08/05/2020 4,220 0.00 ■■ 0.00 4,220 4,300 4,180 235,029 991,822,380
07/05/2020 4,220 -0.10 ▼ -2.37 4,290 4,300 4,210 185,119 781,202,180
06/05/2020 4,290 0.20 ▲ 4.66 4,100 4,370 4,100 473,784 2,032,533,360
05/05/2020 4,100 0.10 ▲ 2.44 3,950 4,170 3,960 313,551 1,285,559,100
04/05/2020 3,950 -0.20 ▼ -5.06 4,170 4,160 3,950 318,356 1,257,506,200
01/05/2020 4,170 0.00 ■■ 0.00 4,140 4,420 4,160 557,260 2,323,774,200
30/04/2020 4,170 0.00 ■■ 0.00 4,140 4,420 4,160 557,260 2,323,774,200
29/04/2020 4,170 0.00 ■■ 0.00 4,140 4,420 4,160 557,260 2,323,774,200
28/04/2020 4,140 0.30 ▲ 7.25 3,870 4,140 4,140 48,196 199,531,440
27/04/2020 3,870 0.30 ▲ 7.75 3,620 3,870 3,870 35,295 136,591,650
26/04/2020 3,620 0.00 ■■ 0.00 3,630 3,700 3,530 88,434 320,131,080
24/04/2020 3,620 0.00 ■■ 0.00 3,630 3,700 3,530 88,434 320,131,080
23/04/2020 3,630 0.00 ■■ 0.00 3,620 3,710 3,560 74,141 269,131,830
22/04/2020 3,620 0.10 ▲ 2.76 3,540 3,680 3,360 120,493 436,184,660
21/04/2020 3,540 -0.30 ▼ -8.47 3,800 3,780 3,540 318,582 1,127,780,280
20/04/2020 3,800 -0.10 ▼ -2.63 3,890 3,920 3,800 251,007 953,826,600
19/04/2020 3,890 0.20 ▲ 5.14 3,680 3,890 3,680 153,609 597,539,010
17/04/2020 3,890 0.20 ▲ 5.14 3,680 3,890 3,680 153,609 597,539,010
16/04/2020 3,680 0.10 ▲ 2.72 3,600 3,850 3,550 296,477 1,091,035,360
15/04/2020 3,600 0.20 ▲ 5.56 3,370 3,600 3,350 208,689 751,280,400
14/04/2020 3,370 0.00 ■■ 0.00 3,390 3,420 3,320 111,592 376,065,040
13/04/2020 3,390 0.00 ■■ 0.00 3,360 3,500 3,320 99,974 338,911,860
12/04/2020 3,360 0.00 ■■ 0.00 3,400 3,400 3,280 206,574 694,088,640
10/04/2020 3,360 0.00 ■■ 0.00 3,400 3,400 3,280 206,574 694,088,640
09/04/2020 3,400 0.00 ■■ 0.00 3,440 3,520 3,370 208,959 710,460,600
08/04/2020 3,440 0.00 ■■ 0.00 3,400 3,530 3,260 126,987 436,835,280
07/04/2020 3,400 -0.10 ▼ -2.94 3,470 3,530 3,350 89,229 303,378,600
06/04/2020 3,470 0.20 ▲ 5.76 3,250 3,470 3,300 163,152 566,137,440
03/04/2020 3,250 0.10 ▲ 3.08 3,140 3,250 3,140 246,491 801,095,750
02/04/2020 3,140 0.10 ▲ 3.18 3,010 3,180 3,010 55,006 172,718,840
01/04/2020 3,140 0.10 ▲ 3.18 3,010 3,180 3,010 55,006 172,718,840
31/03/2020 3,010 0.00 ■■ 0.00 3,040 3,200 2,900 115,123 346,520,230
30/03/2020 3,040 -0.20 ▼ -6.58 3,250 3,100 3,030 228,462 694,524,480
29/03/2020 3,250 -0.10 ▼ -3.08 3,390 3,460 3,200 134,157 436,010,250
27/03/2020 3,250 -0.10 ▼ -3.08 3,390 3,460 3,200 134,157 436,010,250
26/03/2020 3,390 -0.30 ▼ -8.85 3,640 3,600 3,390 169,742 575,425,380
25/03/2020 3,640 0.10 ▲ 2.75 3,560 3,780 3,590 119,069 433,411,160
24/03/2020 3,560 0.20 ▲ 5.62 3,330 3,560 3,200 252,211 897,871,160
23/03/2020 3,330 -0.30 ▼ -9.01 3,580 3,400 3,330 301,870 1,005,227,100
22/03/2020 3,580 -0.20 ▼ -5.59 3,760 3,900 3,550 168,551 603,412,580
20/03/2020 3,580 -0.20 ▼ -5.59 3,760 3,900 3,550 168,551 603,412,580
19/03/2020 3,760 -0.30 ▼ -7.98 4,040 3,960 3,760 301,545 1,133,809,200
18/03/2020 4,040 0.10 ▲ 2.48 3,910 4,090 3,890 281,373 1,136,746,920
17/03/2020 3,910 0.20 ▲ 5.12 3,730 3,910 3,520 170,547 666,838,770
16/03/2020 3,730 0.02 ▲ 0.54 3,710 3,940 3,650 2,429,470 9,061,923,100
14/03/2020 3,710 -0.17 ▼ -4.58 3,880 3,870 3,610 3,812,440 14,144,152,400
13/03/2020 3,710 -0.17 ▼ -4.58 3,880 3,870 3,610 3,812,440 14,144,152,400
12/03/2020 3,880 -0.29 ▼ -7.47 4,170 3,940 3,880 1,275,590 4,949,289,200
11/03/2020 4,170 -0.31 ▼ -7.43 4,480 4,630 4,170 3,826,270 15,955,545,900
10/03/2020 4,480 -0.20 ▼ -4.46 4,660 4,700 4,340 463,060 2,074,508,800
09/03/2020 4,660 -0.40 ▼ -8.58 5,010 4,660 4,660 96,008 447,397,280
07/03/2020 5,010 -0.10 ▼ -2.00 5,130 5,100 4,950 231,268 1,158,652,680
06/03/2020 5,010 -0.10 ▼ -2.00 5,130 5,100 4,950 231,268 1,158,652,680
05/03/2020 5,130 0.00 ■■ 0.00 5,140 5,260 5,080 220,472 1,131,021,360
04/03/2020 5,140 0.00 ■■ 0.00 5,120 5,450 5,000 344,868 1,772,621,520
03/03/2020 5,120 0.30 ▲ 5.86 4,790 5,120 5,010 430,290 2,203,084,800
02/03/2020 4,790 0.30 ▲ 6.26 4,480 4,790 4,520 257,226 1,232,112,540
28/02/2020 4,480 0.20 ▲ 4.46 4,290 4,560 4,270 393,203 1,761,549,440
27/02/2020 4,290 0.30 ▲ 6.99 4,010 4,290 4,010 211,045 905,383,050
26/02/2020 4,010 -0.10 ▼ -2.49 4,150 4,140 3,930 134,465 539,204,650
25/02/2020 4,150 -0.10 ▼ -2.41 4,210 4,150 3,930 327,945 1,360,971,750
24/02/2020 4,210 -0.30 ▼ -7.13 4,520 4,500 4,210 256,714 1,080,765,940
21/02/2020 4,520 0.00 ■■ 0.00 4,500 4,720 4,410 222,136 1,004,054,720
20/02/2020 4,500 -0.30 ▼ -6.67 4,750 4,800 4,440 264,968 1,192,356,000
19/02/2020 4,750 0.00 ■■ 0.00 4,700 4,840 4,630 158,274 751,801,500
18/02/2020 4,700 0.20 ▲ 4.26 4,500 4,770 4,460 290,299 1,364,405,300
17/02/2020 4,500 0.10 ▲ 2.22 4,430 4,550 4,330 123,190 554,355,000
15/02/2020 4,430 0.10 ▲ 2.26 4,320 4,590 4,350 231,270 1,024,526,100
14/02/2020 4,430 0.10 ▲ 2.26 4,320 4,590 4,350 231,270 1,024,526,100
13/02/2020 4,320 0.30 ▲ 6.94 4,040 4,320 3,990 297,749 1,286,275,680
12/02/2020 4,040 -0.10 ▼ -2.48 4,100 4,170 3,990 251,670 1,016,746,800
11/02/2020 4,100 0.10 ▲ 2.44 4,030 4,190 4,100 99,909 409,626,900
10/02/2020 4,030 0.00 ■■ 0.00 4,030 4,290 3,910 365,389 1,472,517,670
09/02/2020 4,030 0.30 ▲ 7.44 3,770 4,030 3,900 458,780 1,848,883,400
07/02/2020 4,030 0.30 ▲ 7.44 3,770 4,030 3,900 458,780 1,848,883,400
06/02/2020 3,770 0.20 ▲ 5.31 3,530 3,770 3,510 69,607 262,418,390
05/02/2020 3,530 0.00 ■■ 0.00 3,530 3,630 3,470 147,574 520,936,220
04/02/2020 3,530 -0.20 ▼ -5.67 3,680 3,680 3,460 126,833 447,720,490
03/02/2020 3,680 -0.20 ▼ -5.43 3,830 3,850 3,570 166,713 613,503,840
02/02/2020 3,830 0.20 ▲ 5.22 3,630 3,880 3,750 511,108 1,957,543,640
31/01/2020 3,830 0.20 ▲ 5.22 3,630 3,880 3,750 511,108 1,957,543,640
30/01/2020 3,630 0.20 ▲ 5.51 3,400 3,630 3,450 316,998 1,150,702,740
29/01/2020 3,400 0.00 ■■ 0.00 3,400 3,510 3,350 51,594 175,419,600
28/01/2020 3,400 0.00 ■■ 0.00 3,400 3,510 3,350 51,594 175,419,600
27/01/2020 3,400 0.00 ■■ 0.00 3,400 3,510 3,350 51,594 175,419,600
26/01/2020 3,400 0.00 ■■ 0.00 3,400 3,510 3,350 51,594 175,419,600
24/01/2020 3,400 0.00 ■■ 0.00 3,400 3,510 3,350 51,594 175,419,600
23/01/2020 3,400 0.00 ■■ 0.00 3,400 3,510 3,350 51,594 175,419,600
22/01/2020 3,400 0.00 ■■ 0.00 3,400 3,510 3,350 51,594 175,419,600
21/01/2020 3,400 0.17 ▲ 5.00 3,230 3,420 3,230 384,660 1,307,844,000
20/01/2020 3,230 0.10 ▲ 3.10 3,130 3,270 3,130 477,700 1,542,971,000
17/01/2020 3,130 0.01 ▲ 0.32 3,130 3,180 3,120 305,740 956,966,200
16/01/2020 3,130 -0.01 ▼ -0.32 3,140 3,140 3,100 267,520 837,337,600
15/01/2020 3,140 0.09 ▲ 2.87 3,050 3,180 3,070 470,820 1,478,374,800
14/01/2020 3,100 0.08 ▲ 2.58 3,020 3,150 3,030 224,090 694,679,000
13/01/2020 3,020 0.00 ■■ 0.00 3,050 3,080 3,000 28,774 86,897,480
10/01/2020 3,050 0.00 ■■ 0.00 3,080 3,130 3,050 32,204 98,222,200
09/01/2020 3,080 0.00 ■■ 0.00 3,070 3,140 3,070 33,911 104,445,880
08/01/2020 3,070 -0.10 ▼ -3.26 3,180 3,180 2,970 28,621 87,866,470
07/01/2020 3,180 0.00 ■■ 0.00 3,150 3,220 3,140 31,970 101,664,600
06/01/2020 3,150 -0.10 ▼ -3.17 3,210 3,190 3,110 63,542 200,157,300
03/01/2020 3,210 0.00 ■■ 0.00 3,220 3,240 3,170 61,637 197,854,770
02/01/2020 3,220 0.10 ▲ 3.11 3,130 3,220 3,130 22,421 72,195,620
31/12/2019 3,130 0.00 ■■ 0.00 3,160 3,180 3,130 40,842 127,835,460
30/12/2019 3,160 0.00 ■■ 0.00 3,160 3,220 3,140 38,274 120,945,840
28/12/2019 3,160 0.00 ■■ 0.00 3,210 3,270 3,160 73,481 232,199,960
27/12/2019 3,160 0.00 ■■ 0.00 3,210 3,270 3,160 73,481 232,199,960
26/12/2019 3,210 -0.10 ▼ -3.12 3,280 3,310 3,210 84,046 269,787,660
25/12/2019 3,280 0.00 ■■ 0.00 3,280 3,340 3,260 62,982 206,580,960
24/12/2019 3,280 -0.10 ▼ -3.05 3,330 3,360 3,280 69,920 229,337,600
23/12/2019 3,330 0.10 ▲ 3.00 3,270 3,370 3,270 79,136 263,522,880
21/12/2019 3,270 0.03 ▲ 0.92 3,240 3,350 3,220 729,380 2,385,072,600
20/12/2019 3,270 0.03 ▲ 0.92 3,240 3,350 3,220 729,380 2,385,072,600
19/12/2019 3,240 -0.20 ▼ -6.17 3,400 3,380 3,240 125,145 405,469,800
18/12/2019 3,400 -0.20 ▼ -5.88 3,550 3,550 3,400 61,474 209,011,600
17/12/2019 3,550 0.10 ▲ 2.82 3,430 3,670 3,430 249,664 886,307,200
16/12/2019 3,430 0.20 ▲ 5.83 3,210 3,430 3,180 286,394 982,331,420
14/12/2019 3,210 0.00 ■■ 0.00 3,200 3,240 3,160 49,082 157,553,220
13/12/2019 3,210 0.00 ■■ 0.00 3,200 3,240 3,160 49,082 157,553,220
12/12/2019 3,200 -0.10 ▼ -3.13 3,270 3,340 3,200 63,419 202,940,800
11/12/2019 3,270 0.20 ▲ 6.12 3,060 3,270 3,060 144,713 473,211,510
10/12/2019 3,060 -0.10 ▼ -3.27 3,140 3,160 3,060 44,524 136,243,440
09/12/2019 3,140 0.10 ▲ 3.18 3,070 3,170 3,070 37,211 116,842,540
07/12/2019 3,070 0.00 ■■ 0.00 3,060 3,140 3,060 34,015 104,426,050
06/12/2019 3,070 0.00 ■■ 0.00 3,060 3,140 3,060 34,015 104,426,050
05/12/2019 3,060 0.00 ■■ 0.00 3,110 3,170 3,060 47,874 146,494,440
04/12/2019 3,150 0.00 ■■ 0.00 3,170 3,180 3,100 75,013 236,290,950
03/12/2019 3,170 -0.10 ▼ -3.15 3,230 3,200 3,100 55,734 176,676,780
02/12/2019 3,230 0.00 ■■ 0.00 3,260 3,280 3,190 29,113 94,034,990
29/11/2019 3,260 0.00 ■■ 0.00 3,290 3,380 3,250 73,540 239,740,400
28/11/2019 3,290 0.20 ▲ 6.08 3,080 3,290 3,080 257,370 846,747,300
27/11/2019 3,080 0.00 ■■ 0.00 3,070 3,080 3,050 20,639 63,568,120
26/11/2019 3,070 0.00 ■■ 0.00 3,030 3,090 3,030 55,432 170,176,240
25/11/2019 3,030 0.00 ■■ 0.00 3,060 3,060 3,000 34,139 103,441,170
22/11/2019 3,060 0.00 ■■ 0.00 3,050 3,070 3,020 27,835 85,175,100
21/11/2019 3,050 0.00 ■■ 0.00 3,070 3,080 3,030 32,875 100,268,750
20/11/2019 3,070 0.00 ■■ 0.00 3,070 3,070 3,010 43,265 132,823,550
19/11/2019 3,070 0.00 ■■ 0.00 3,020 3,080 3,040 28,824 88,489,680
18/11/2019 3,020 0.00 ■■ 0.00 3,040 3,060 3,020 13,829 41,763,580
15/11/2019 3,040 0.00 ■■ 0.00 3,020 3,050 3,020 20,151 61,259,040
14/11/2019 3,020 0.00 ■■ 0.00 3,020 3,060 3,020 35,767 108,016,340
13/11/2019 3,020 0.00 ■■ 0.00 3,040 3,070 3,020 38,650 116,723,000
12/11/2019 3,040 0.00 ■■ 0.00 3,010 3,050 3,000 37,662 114,492,480
11/11/2019 3,010 0.00 ■■ 0.00 3,030 3,040 2,990 72,445 218,059,450
09/11/2019 3,030 0.00 ■■ 0.00 2,980 3,050 3,000 43,863 132,904,890
08/11/2019 3,030 0.00 ■■ 0.00 2,980 3,050 3,000 43,863 132,904,890
07/11/2019 2,980 -0.10 ▼ -3.36 3,060 3,070 2,950 106,231 316,568,380
06/11/2019 3,060 0.00 ■■ 0.00 3,060 3,070 3,000 34,535 105,677,100
05/11/2019 3,060 -0.10 ▼ -3.27 3,120 3,130 2,990 129,240 395,474,400
04/11/2019 3,160 0.00 ■■ 0.00 3,170 3,170 3,120 43,881 138,663,960
01/11/2019 3,160 0.00 ■■ 0.00 3,170 3,170 3,120 43,881 138,663,960
31/10/2019 3,170 0.00 ■■ 0.00 3,170 3,240 3,150 34,404 109,060,680
30/10/2019 3,170 0.00 ■■ 0.00 3,140 3,170 3,110 26,023 82,492,910
29/10/2019 3,140 0.00 ■■ 0.00 3,120 3,180 3,110 51,722 162,407,080
28/10/2019 3,120 0.00 ■■ 0.00 3,160 3,200 3,100 53,526 167,001,120
26/10/2019 3,160 -0.20 ▼ -6.33 3,350 3,350 3,150 77,776 245,772,160
25/10/2019 3,160 -0.20 ▼ -6.33 3,350 3,350 3,150 77,776 245,772,160
24/10/2019 3,350 0.00 ■■ 0.00 3,360 3,390 3,310 25,690 86,061,500
23/10/2019 3,360 0.00 ■■ 0.00 3,350 3,390 3,330 32,803 110,218,080
22/10/2019 3,350 0.10 ▲ 2.99 3,260 3,440 3,250 47,771 160,032,850
21/10/2019 3,260 0.00 ■■ 0.00 3,250 3,290 3,220 30,815 100,456,900
18/10/2019 3,250 0.00 ■■ 0.00 3,300 3,340 3,250 32,522 105,696,500
17/10/2019 3,300 -0.10 ▼ -3.03 3,350 3,360 3,200 56,774 187,354,200
16/10/2019 3,350 0.00 ■■ 0.00 3,340 3,370 3,330 26,283 88,048,050
15/10/2019 3,340 0.00 ■■ 0.00 3,350 3,350 3,300 36,855 123,095,700
14/10/2019 3,350 0.00 ■■ 0.00 3,360 3,420 3,320 69,073 231,394,550
11/10/2019 3,360 0.10 ▲ 2.98 3,240 3,370 3,260 65,759 220,950,240
10/10/2019 3,240 0.10 ▲ 3.09 3,180 3,240 3,180 41,247 133,640,280
09/10/2019 3,180 0.00 ■■ 0.00 3,140 3,250 3,130 84,073 267,352,140
08/10/2019 3,140 0.00 ■■ 0.00 3,160 3,190 3,140 38,246 120,092,440
07/10/2019 3,160 0.00 ■■ 0.00 3,160 3,180 3,130 18,705 59,107,800
04/10/2019 3,160 0.00 ■■ 0.00 3,130 3,180 3,100 35,258 111,415,280
03/10/2019 3,130 0.00 ■■ 0.00 3,130 3,130 3,080 30,251 94,685,630
02/10/2019 3,130 0.00 ■■ 0.00 3,120 3,130 3,100 17,650 55,244,500
01/10/2019 3,120 0.00 ■■ 0.00 3,100 3,140 3,080 45,129 140,802,480
30/09/2019 3,100 0.00 ■■ 0.00 3,100 3,140 3,090 51,398 159,333,800
27/09/2019 3,100 -0.10 ▼ -3.23 3,160 3,160 3,100 26,490 82,119,000
26/09/2019 3,160 0.00 ■■ 0.00 3,200 3,200 3,000 43,961 138,916,760
25/09/2019 3,200 0.20 ▲ 6.25 3,040 3,200 2,980 91,360 292,352,000
24/09/2019 3,040 -0.10 ▼ -3.29 3,130 3,120 3,040 31,199 94,844,960
23/09/2019 3,130 0.00 ■■ 0.00 3,150 3,200 3,090 35,474 111,033,620
20/09/2019 3,150 0.00 ■■ 0.00 3,150 3,220 3,150 42,509 133,903,350
19/09/2019 3,150 0.10 ▲ 3.17 3,040 3,200 3,030 148,021 466,266,150
18/09/2019 3,040 0.10 ▲ 3.29 2,950 3,080 2,950 67,472 205,114,880
17/09/2019 2,950 0.10 ▲ 3.39 2,880 2,960 2,860 59,439 175,345,050
16/09/2019 2,880 -0.10 ▼ -3.47 2,930 2,930 2,870 18,723 53,922,240
13/09/2019 2,930 0.00 ■■ 0.00 2,910 2,960 2,890 11,836 34,679,480
12/09/2019 2,910 0.10 ▲ 3.44 2,830 2,910 2,820 35,054 102,007,140
11/09/2019 2,830 0.00 ■■ 0.00 2,810 2,860 2,800 18,032 51,030,560
10/09/2019 2,860 0.01 ▲ 0.35 2,850 2,880 2,800 5,300 15,158,000
09/09/2019 2,850 0.00 ■■ 0.00 2,890 2,900 2,850 24,572 70,030,200
06/09/2019 2,890 0.00 ■■ 0.00 2,920 2,920 2,890 19,775 57,149,750
05/09/2019 2,920 0.00 ■■ 0.00 2,940 2,940 2,880 14,493 42,319,560
04/09/2019 2,940 0.00 ■■ 0.00 2,940 2,960 2,870 65,212 191,723,280
03/09/2019 2,940 -0.10 ▼ -3.40 2,990 2,980 2,940 32,649 95,988,060
30/08/2019 2,990 0.00 ■■ 0.00 2,990 3,030 2,970 29,313 87,645,870
29/08/2019 2,990 0.00 ■■ 0.00 2,980 3,040 2,960 17,383 51,975,170
28/08/2019 2,980 0.00 ■■ 0.00 2,950 2,980 2,930 12,394 36,934,120
27/08/2019 2,950 0.00 ■■ 0.00 2,940 3,000 2,940 38,208 112,713,600
26/08/2019 2,940 -0.10 ▼ -3.40 2,990 2,990 2,940 25,345 74,514,300
23/08/2019 2,990 0.00 ■■ 0.00 3,000 3,030 2,980 35,334 105,648,660
22/08/2019 3,000 0.00 ■■ 0.00 3,010 3,090 3,000 73,615 220,845,000
21/08/2019 3,010 0.00 ■■ 0.00 3,040 3,040 2,990 46,814 140,910,140
20/08/2019 3,040 0.00 ■■ 0.00 3,040 3,050 3,000 16,407 49,877,280
19/08/2019 3,040 0.00 ■■ 0.00 3,040 3,050 3,000 14,149 43,012,960
16/08/2019 3,040 0.00 ■■ 0.00 3,010 3,050 3,000 23,878 72,589,120
15/08/2019 3,010 0.00 ■■ 0.00 3,040 3,060 2,990 14,067 42,341,670
14/08/2019 3,040 0.00 ■■ 0.00 3,070 3,100 3,040 12,971 39,431,840
13/08/2019 3,070 -0.10 ▼ -3.26 3,120 3,120 3,050 24,099 73,983,930
12/08/2019 3,120 0.00 ■■ 0.00 3,160 3,150 3,100 21,095 65,816,400
09/08/2019 3,160 0.10 ▲ 3.16 3,090 3,190 3,090 31,856 100,664,960
08/08/2019 3,090 0.00 ■■ 0.00 3,050 3,100 3,010 44,583 137,761,470
07/08/2019 3,050 0.00 ■■ 0.00 3,000 3,060 3,010 15,249 46,509,450
06/08/2019 3,000 0.00 ■■ 0.00 3,010 3,110 2,950 48,455 145,365,000
05/08/2019 3,010 -0.10 ▼ -3.32 3,110 3,140 3,000 81,088 244,074,880
02/08/2019 3,110 -0.10 ▼ -3.22 3,180 3,180 3,110 45,325 140,960,750
01/08/2019 3,180 -0.10 ▼ -3.14 3,270 3,270 3,180 56,140 178,525,200
31/07/2019 3,270 0.00 ■■ 0.00 3,280 3,290 3,200 32,991 107,880,570
30/07/2019 3,280 0.00 ■■ 0.00 3,300 3,300 3,210 34,587 113,445,360
29/07/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,280 13,517 44,606,100
26/07/2019 3,300 0.00 ■■ 0.00 3,280 3,340 3,280 24,459 80,714,700
25/07/2019 3,280 0.00 ■■ 0.00 3,290 3,330 3,280 23,716 77,788,480
24/07/2019 3,290 0.00 ■■ 0.00 3,310 3,340 3,290 11,056 36,374,240
23/07/2019 3,310 0.00 ■■ 0.00 3,350 3,350 3,310 42,287 139,969,970
22/07/2019 3,350 0.00 ■■ 0.00 3,370 3,390 3,350 29,022 97,223,700
19/07/2019 3,370 -0.10 ▼ -2.97 3,430 3,450 3,370 24,736 83,360,320
18/07/2019 3,430 0.00 ■■ 0.00 3,450 3,450 3,400 15,666 53,734,380
17/07/2019 3,450 0.00 ■■ 0.00 3,470 3,490 3,450 13,337 46,012,650
16/07/2019 3,470 0.00 ■■ 0.00 3,460 3,500 3,440 35,840 124,364,800
15/07/2019 3,460 0.00 ■■ 0.00 3,500 3,500 3,450 14,679 50,789,340
12/07/2019 3,500 0.00 ■■ 0.00 3,460 3,540 3,470 68,222 238,777,000
11/07/2019 3,460 0.10 ▲ 2.89 3,400 3,460 3,410 28,587 98,911,020
10/07/2019 3,400 0.00 ■■ 0.00 3,370 3,450 3,390 48,631 165,345,400
09/07/2019 3,370 0.00 ■■ 0.00 3,380 3,390 3,340 31,903 107,513,110
08/07/2019 3,380 0.00 ■■ 0.00 3,400 3,400 3,340 12,258 41,432,040
05/07/2019 3,400 0.00 ■■ 0.00 3,380 3,420 3,370 23,029 78,298,600
04/07/2019 3,380 0.10 ▲ 2.96 3,320 3,380 3,270 36,125 122,102,500
03/07/2019 3,320 0.00 ■■ 0.00 3,340 3,350 3,300 15,514 51,506,480
02/07/2019 3,340 -0.10 ▼ -2.99 3,400 3,410 3,340 26,797 89,501,980
01/07/2019 3,400 0.00 ■■ 0.00 3,350 3,420 3,380 83,236 283,002,400
28/06/2019 3,350 0.10 ▲ 2.99 3,270 3,350 3,230 48,473 162,384,550
27/06/2019 3,270 -0.10 ▼ -3.06 3,340 3,380 3,270 31,639 103,459,530
26/06/2019 3,340 0.00 ■■ 0.00 3,360 3,390 3,330 56,204 187,721,360
25/06/2019 3,360 -0.10 ▼ -2.98 3,430 3,450 3,330 79,581 267,392,160
24/06/2019 3,430 -0.10 ▼ -2.92 3,520 3,550 3,410 100,384 344,317,120
21/06/2019 3,520 0.00 ■■ 0.00 3,530 3,570 3,520 16,361 57,590,720
20/06/2019 3,530 0.00 ■■ 0.00 3,540 3,560 3,500 46,142 162,881,260
19/06/2019 3,540 0.00 ■■ 0.00 3,560 3,620 3,520 40,641 143,869,140
18/06/2019 3,560 0.00 ■■ 0.00 3,600 3,650 3,560 26,606 94,717,360
17/06/2019 3,600 0.00 ■■ 0.00 3,630 3,660 3,580 33,617 121,021,200
16/06/2019 3,630 0.00 ■■ 0.00 3,600 3,680 3,620 43,363 157,407,690
14/06/2019 3,630 0.00 ■■ 0.00 3,600 3,680 3,620 43,363 157,407,690
13/06/2019 3,580 0.00 ■■ 0.00 3,550 3,650 3,560 42,132 150,832,560
11/06/2019 3,550 -0.10 ▼ -2.82 3,600 3,640 3,550 47,465 168,500,750
10/06/2019 3,600 0.10 ▲ 2.78 3,510 3,620 3,510 35,562 128,023,200
09/06/2019 3,510 0.00 ■■ 0.00 3,500 3,560 3,500 12,839 45,064,890
07/06/2019 3,510 0.00 ■■ 0.00 3,500 3,560 3,500 12,839 45,064,890
06/06/2019 3,500 -0.10 ▼ -2.86 3,600 3,600 3,500 67,106 234,871,000
05/06/2019 3,600 0.00 ■■ 0.00 3,620 3,670 3,590 65,647 236,329,200
04/06/2019 3,620 0.00 ■■ 0.00 3,600 3,620 3,580 63,630 230,340,600
03/06/2019 3,600 0.00 ■■ 0.00 3,650 3,680 3,590 40,547 145,969,200
02/06/2019 3,650 0.00 ■■ 0.00 3,600 3,730 3,600 45,944 167,695,600
31/05/2019 3,650 0.00 ■■ 0.00 3,600 3,730 3,600 45,944 167,695,600
30/05/2019 3,600 0.00 ■■ 0.00 3,580 3,620 3,580 63,878 229,960,800
29/05/2019 3,580 0.00 ■■ 0.00 3,590 3,620 3,580 27,626 98,901,080
28/05/2019 3,590 0.00 ■■ 0.00 3,600 3,640 3,580 33,960 121,916,400
27/05/2019 3,600 0.00 ■■ 0.00 3,600 3,660 3,600 25,650 92,340,000
26/05/2019 3,600 0.00 ■■ 0.00 3,630 3,650 3,600 48,890 176,004,000
24/05/2019 3,600 0.00 ■■ 0.00 3,630 3,650 3,600 48,890 176,004,000
23/05/2019 3,630 0.00 ■■ 0.00 3,660 3,690 3,630 20,543 74,571,090
22/05/2019 3,660 0.00 ■■ 0.00 3,660 3,700 3,660 17,290 63,281,400
21/05/2019 3,660 0.00 ■■ 0.00 3,660 3,710 3,660 33,298 121,870,680
20/05/2019 3,660 0.00 ■■ 0.00 3,680 3,730 3,660 59,771 218,761,860
19/05/2019 3,680 0.00 ■■ 0.00 3,720 3,760 3,680 41,416 152,410,880
17/05/2019 3,680 0.00 ■■ 0.00 3,720 3,760 3,680 41,416 152,410,880
16/05/2019 3,720 0.00 ■■ 0.00 3,740 3,770 3,720 21,542 80,136,240
15/05/2019 3,740 0.00 ■■ 0.00 3,720 3,780 3,710 35,729 133,626,460
14/05/2019 3,720 0.00 ■■ 0.00 3,740 3,750 3,690 14,429 53,675,880
13/05/2019 3,740 0.00 ■■ 0.00 3,730 3,740 3,700 18,982 70,992,680
12/05/2019 3,730 0.00 ■■ 0.00 3,750 3,780 3,690 35,390 132,004,700
10/05/2019 3,730 0.00 ■■ 0.00 3,750 3,780 3,690 35,390 132,004,700
09/05/2019 3,750 0.00 ■■ 0.00 3,780 3,810 3,740 35,177 131,913,750
08/05/2019 3,780 -0.10 ▼ -2.65 3,850 3,850 3,780 53,551 202,422,780
07/05/2019 3,850 0.10 ▲ 2.60 3,800 3,870 3,800 67,651 260,456,350
06/05/2019 3,800 -0.10 ▼ -2.63 3,890 3,860 3,750 69,669 264,742,200
05/05/2019 3,890 0.00 ■■ 0.00 3,890 3,920 3,840 32,417 126,102,130
03/05/2019 3,890 0.00 ■■ 0.00 3,890 3,920 3,840 32,417 126,102,130
02/05/2019 3,890 0.00 ■■ 0.00 3,890 3,990 3,870 52,796 205,376,440
01/05/2019 3,890 0.00 ■■ 0.00 3,910 3,940 3,890 27,030 105,146,700
30/04/2019 3,890 0.00 ■■ 0.00 3,910 3,940 3,890 27,030 105,146,700
29/04/2019 3,890 0.00 ■■ 0.00 3,910 3,940 3,890 27,030 105,146,700
28/04/2019 3,890 0.00 ■■ 0.00 3,910 3,940 3,890 27,030 105,146,700
26/04/2019 3,890 0.00 ■■ 0.00 3,910 3,940 3,890 27,030 105,146,700
25/04/2019 3,910 0.00 ■■ 0.00 3,960 3,960 3,900 31,468 123,039,880
24/04/2019 3,960 0.10 ▲ 2.53 3,860 3,960 3,860 41,321 163,631,160
23/04/2019 3,860 0.00 ■■ 0.00 3,860 3,880 3,850 30,591 118,081,260
22/04/2019 3,860 0.00 ■■ 0.00 3,890 3,890 3,830 62,643 241,801,980
21/04/2019 3,890 0.00 ■■ 0.00 3,900 3,960 3,880 37,755 146,866,950
19/04/2019 3,890 0.00 ■■ 0.00 3,900 3,960 3,880 37,755 146,866,950
18/04/2019 3,900 -0.10 ▼ -2.56 3,980 3,980 3,850 53,016 206,762,400
17/04/2019 3,980 0.00 ■■ 0.00 3,990 4,010 3,980 70,594 280,964,120
16/04/2019 3,990 0.00 ■■ 0.00 4,000 4,010 3,930 99,545 397,184,550
15/04/2019 4,000 0.00 ■■ 0.00 4,020 4,020 3,980 60,439 241,756,000
12/04/2019 4,000 0.00 ■■ 0.00 4,020 4,020 3,980 60,439 241,756,000
11/04/2019 4,020 0.00 ■■ 0.00 4,020 4,020 3,990 150,743 605,986,860
10/04/2019 4,020 0.00 ■■ 0.00 4,030 4,040 4,000 150,729 605,930,580
09/04/2019 4,030 0.00 ■■ 0.00 4,030 4,070 4,020 83,578 336,819,340
08/04/2019 4,030 0.00 ■■ 0.00 4,030 4,060 4,020 164,412 662,580,360
05/04/2019 4,030 0.00 ■■ 0.00 4,080 4,100 4,030 93,012 374,838,360
04/04/2019 4,080 0.10 ▲ 2.45 4,020 4,150 4,020 141,799 578,539,920
03/04/2019 4,020 0.00 ■■ 0.00 4,030 4,040 4,010 65,076 261,605,520
02/04/2019 4,030 0.00 ■■ 0.00 4,030 4,050 4,010 106,960 431,048,800
01/04/2019 4,030 0.00 ■■ 0.00 4,050 4,060 3,990 112,918 455,059,540
31/03/2019 4,030 0.03 ▲ 0.74 4,000 4,050 3,970 438,360 1,766,590,800
29/03/2019 4,050 0.00 ■■ 0.00 4,030 4,070 4,030 72,495 293,604,750
28/03/2019 4,030 0.00 ■■ 0.00 4,040 4,070 4,030 111,906 450,981,180
27/03/2019 4,040 0.00 ■■ 0.00 4,050 4,090 4,040 81,652 329,874,080
26/03/2019 4,050 0.00 ■■ 0.00 4,050 4,090 4,020 43,114 174,611,700
25/03/2019 4,050 -0.10 ▼ -2.47 4,150 4,110 4,030 145,751 590,291,550
22/03/2019 4,150 0.10 ▲ 2.41 4,100 4,240 4,100 211,292 876,861,800
21/03/2019 4,100 -0.10 ▼ -2.44 4,160 4,200 4,070 98,290 402,989,000
20/03/2019 4,160 0.10 ▲ 2.40 4,100 4,180 4,120 126,602 526,664,320
19/03/2019 4,100 0.00 ■■ 0.00 4,060 4,210 4,060 269,696 1,105,753,600
18/03/2019 4,060 0.00 ■■ 0.00 4,050 4,090 4,050 79,977 324,706,620
15/03/2019 4,050 0.00 ■■ 0.00 4,060 4,120 4,050 74,977 303,656,850
14/03/2019 4,060 0.00 ■■ 0.00 4,060 4,150 4,050 127,702 518,470,120
13/03/2019 4,060 0.00 ■■ 0.00 4,090 4,110 4,050 67,924 275,771,440
12/03/2019 4,090 0.00 ■■ 0.00 4,100 4,170 4,050 129,852 531,094,680
11/03/2019 4,100 -0.10 ▼ -2.44 4,150 4,150 4,080 80,604 330,476,400
08/03/2019 4,150 0.00 ■■ 0.00 4,200 4,210 4,120 95,546 396,515,900
07/03/2019 4,200 0.00 ■■ 0.00 4,160 4,300 4,170 195,224 819,940,800
06/03/2019 4,160 0.00 ■■ 0.00 4,170 4,250 4,100 73,302 304,936,320
05/03/2019 4,170 0.10 ▲ 2.40 4,040 4,280 4,060 348,004 1,451,176,680
04/03/2019 4,040 0.00 ■■ 0.00 4,000 4,060 4,000 110,024 444,496,960
01/03/2019 4,000 0.00 ■■ 0.00 4,000 4,030 3,970 73,013 292,052,000
28/02/2019 4,000 0.00 ■■ 0.00 4,040 4,050 4,000 129,233 516,932,000
27/02/2019 4,040 0.00 ■■ 0.00 4,050 4,080 4,040 58,242 235,297,680
26/02/2019 4,050 0.00 ■■ 0.00 4,030 4,090 4,030 177,792 720,057,600
25/02/2019 4,030 0.00 ■■ 0.00 4,010 4,090 4,010 62,495 251,854,850
22/02/2019 4,010 0.00 ■■ 0.00 4,010 4,030 4,000 70,661 283,350,610
21/02/2019 4,010 0.00 ■■ 0.00 4,030 4,040 4,000 34,897 139,936,970
20/02/2019 4,030 0.00 ■■ 0.00 4,030 4,050 4,000 50,417 203,180,510
19/02/2019 4,030 0.00 ■■ 0.00 4,080 4,120 4,030 54,506 219,659,180
18/02/2019 4,080 0.10 ▲ 2.45 4,010 4,130 4,010 61,026 248,986,080
15/02/2019 4,010 0.00 ■■ 0.00 4,010 4,040 3,990 74,267 297,810,670
14/02/2019 4,010 0.00 ■■ 0.00 4,020 4,030 3,990 72,301 289,927,010
13/02/2019 4,020 0.00 ■■ 0.00 3,970 4,030 3,970 97,712 392,802,240
12/02/2019 3,970 0.00 ■■ 0.00 3,940 4,000 3,900 68,493 271,917,210
11/02/2019 3,940 0.00 ■■ 0.00 3,900 3,940 3,900 39,626 156,126,440
01/02/2019 3,900 0.00 ■■ 0.00 3,880 3,920 3,860 14,082 54,919,800
31/01/2019 3,880 0.00 ■■ 0.00 3,840 3,890 3,800 78,818 305,813,840
30/01/2019 3,840 -0.10 ▼ -2.60 3,910 3,940 3,840 68,886 264,522,240
29/01/2019 3,910 0.00 ■■ 0.00 3,930 3,950 3,910 52,077 203,621,070
28/01/2019 3,930 0.00 ■■ 0.00 3,970 3,970 3,930 53,376 209,767,680
25/01/2019 3,970 0.00 ■■ 0.00 4,000 4,020 3,950 36,996 146,874,120
24/01/2019 4,000 0.00 ■■ 0.00 4,010 4,030 3,980 12,647,000 50,588,000,000
23/01/2019 4,010 0.00 ■■ 0.00 3,970 4,030 3,970 46,033,000 184,592,330,000
22/01/2019 3,970 0.00 ■■ 0.00 3,960 4,050 3,960 95,908,000 380,754,760,000
21/01/2019 3,960 -0.03 ▼ -0.76 3,990 4,010 3,930 216,800 858,528,000
19/01/2019 3,990 0.06 ▲ 1.50 3,930 4,010 3,930 3,270 13,047,300
18/01/2019 3,990 0.06 ▲ 1.50 3,930 4,010 3,930 402,260 1,605,017,400
17/01/2019 3,930 0.01 ▲ 0.25 3,920 3,970 3,920 240,460 945,007,800
16/01/2019 3,920 0.02 ▲ 0.51 3,920 3,980 3,920 199,620 782,510,400
15/01/2019 3,920 0.02 ▲ 0.51 3,900 3,940 3,900 519,430 2,036,165,600
14/01/2019 3,900 -0.01 ▼ -0.26 3,910 3,940 3,900 269,090 1,049,451,000
11/01/2019 3,910 -0.02 ▼ -0.51 3,930 3,950 3,900 409,950 1,602,904,500
10/01/2019 3,930 -0.03 ▼ -0.76 3,960 3,990 3,920 241,220 947,994,600
09/01/2019 3,960 0.03 ▲ 0.76 3,930 4,010 3,940 194,100 768,636,000
08/01/2019 3,930 -0.03 ▼ -0.76 3,960 4,010 3,930 560,020 2,200,878,600
07/01/2019 3,960 0.02 ▲ 0.51 3,940 4,070 3,940 483,630 1,915,174,800
04/01/2019 3,940 -0.01 ▼ -0.25 3,950 3,950 3,900 932,610 3,674,483,400
03/01/2019 3,950 0.01 ▲ 0.25 3,940 3,960 3,930 661,430 2,612,648,500
02/01/2019 3,940 0.01 ▲ 0.25 3,940 3,980 3,930 512,600 2,019,644,000
30/12/2018 3,940 0.03 ▲ 0.76 3,940 3,970 3,940 888,750 3,501,675,000
28/12/2018 3,940 0.03 ▲ 0.76 3,940 3,970 3,940 888,750 3,501,675,000
27/12/2018 3,940 0.04 ▲ 1.02 3,900 4,000 3,940 757,410 2,984,195,400
26/12/2018 3,900 -0.04 ▼ -1.03 3,940 3,950 3,900 292,430 1,140,477,000
25/12/2018 3,940 -0.06 ▼ -1.52 4,000 3,960 3,860 1,055,520 4,158,748,800
24/12/2018 4,000 -0.03 ▼ -0.75 4,030 4,080 3,990 2,328,610 9,314,440,000
23/12/2018 4,030 -0.02 ▼ -0.50 4,050 4,050 4,020 606,610 2,444,638,300
21/12/2018 4,030 -0.02 ▼ -0.50 4,050 4,050 4,020 606,610 2,444,638,300
20/12/2018 4,050 0.03 ▲ 0.74 4,020 4,050 4,000 546,210 2,212,150,500
19/12/2018 4,020 -0.05 ▼ -1.24 4,070 4,090 4,010 520,360 2,091,847,200
18/12/2018 4,070 -0.02 ▼ -0.49 4,070 4,090 4,000 811,240 3,301,746,800
17/12/2018 4,070 -0.08 ▼ -1.97 4,150 4,180 4,070 1,055,580 4,296,210,600
14/12/2018 4,150 -0.02 ▼ -0.48 4,170 4,230 4,130 1,051,590 4,364,098,500
13/12/2018 4,170 -0.05 ▼ -1.20 4,220 4,350 4,170 2,523,250 10,521,952,500
12/12/2018 4,220 0.07 ▲ 1.66 4,150 4,220 4,130 935,630 3,948,358,600
11/12/2018 4,150 -0.03 ▼ -0.72 4,180 4,220 4,150 572,830 2,377,244,500
10/12/2018 4,180 0.04 ▲ 0.96 4,140 4,260 4,100 1,327,810 5,550,245,800
07/12/2018 4,140 0.02 ▲ 0.48 4,120 4,170 4,100 1,111,040 4,599,705,600
06/12/2018 4,120 -0.01 ▼ -0.24 4,120 4,150 4,070 744,330 3,066,639,600
05/12/2018 4,120 0.09 ▲ 2.18 4,030 4,150 4,000 1,419,410 5,847,969,200
04/12/2018 4,030 -0.02 ▼ -0.50 4,050 4,060 4,020 326,570 1,316,077,100
03/12/2018 4,050 0.02 ▲ 0.49 4,030 4,080 4,020 773,840 3,134,052,000
30/11/2018 4,030 0.03 ▲ 0.74 4,000 4,050 3,970 438,360 1,766,590,800
29/11/2018 4,000 -0.03 ▼ -0.75 4,030 4,080 4,000 567,250 2,269,000,000
28/11/2018 4,030 -0.01 ▼ -0.25 4,040 4,070 3,990 604,630 2,436,658,900
27/11/2018 4,040 -0.02 ▼ -0.50 4,060 4,090 4,040 907,790 3,667,471,600
26/11/2018 4,060 -0.02 ▼ -0.49 4,080 4,090 4,040 199,270 809,036,200
25/11/2018 4,080 0.01 ▲ 0.25 4,080 4,100 4,070 644,500 2,629,560,000
23/11/2018 4,080 0.01 ▲ 0.25 4,080 4,100 4,070 644,500 2,629,560,000
22/11/2018 4,080 0.03 ▲ 0.74 4,050 4,110 4,060 690,170 2,815,893,600
21/11/2018 4,050 -0.01 ▼ -0.25 4,060 4,080 4,040 759,850 3,077,392,500
20/11/2018 4,060 -0.01 ▼ -0.25 4,060 4,090 4,030 479,470 1,946,648,200
19/11/2018 4,060 0.01 ▲ 0.25 4,060 4,120 4,060 782,910 3,178,614,600
16/11/2018 4,060 0.03 ▲ 0.74 4,030 4,100 4,020 568,190 2,306,851,400
15/11/2018 4,030 -0.06 ▼ -1.49 4,090 4,130 4,010 1,164,920 4,694,627,600
14/11/2018 4,090 -0.04 ▼ -0.98 4,130 4,160 4,090 788,730 3,225,905,700
13/11/2018 4,130 -0.07 ▼ -1.69 4,200 4,190 4,120 638,330 2,636,302,900
12/11/2018 4,200 0.08 ▲ 1.90 4,120 4,220 4,100 1,054,660 4,429,572,000
09/11/2018 4,120 -0.06 ▼ -1.46 4,180 4,200 4,100 915,330 3,771,159,600
08/11/2018 4,180 -0.02 ▼ -0.48 4,200 4,310 4,180 2,661,150 11,123,607,000
07/11/2018 4,200 -0.02 ▼ -0.48 4,220 4,240 4,160 598,340 2,513,028,000
06/11/2018 4,220 -0.05 ▼ -1.18 4,270 4,280 4,220 502,100 2,118,862,000
05/11/2018 4,270 0.11 ▲ 2.58 4,160 4,330 4,130 1,883,040 8,040,580,800
02/11/2018 4,160 0.03 ▲ 0.72 4,130 4,200 4,140 1,290,140 5,366,982,400
01/11/2018 4,130 -0.13 ▼ -3.15 4,260 4,280 4,120 984,010 4,063,961,300
31/10/2018 4,260 0.06 ▲ 1.41 4,200 4,350 4,200 2,428,040 10,343,450,400
30/10/2018 4,200 0.19 ▲ 4.52 4,010 4,280 3,950 2,013,580 8,457,036,000
29/10/2018 4,010 -0.02 ▼ -0.50 4,030 4,080 3,960 492,780 1,976,047,800
28/10/2018 4,030 0.16 ▲ 3.97 3,870 4,080 3,900 1,405,770 5,665,253,100
26/10/2018 4,030 0.16 ▲ 3.97 3,870 4,080 3,900 1,405,770 5,665,253,100
25/10/2018 3,870 -0.04 ▼ -1.03 3,870 3,870 3,700 840,730 3,253,625,100
24/10/2018 3,870 0.01 ▲ 0.26 3,870 3,950 3,860 468,590 1,813,443,300
23/10/2018 3,870 -0.12 ▼ -3.10 3,990 4,020 3,850 659,010 2,550,368,700
22/10/2018 3,990 -0.02 ▼ -0.50 3,990 4,030 3,960 542,750 2,165,572,500
21/10/2018 3,990 -0.01 ▼ -0.25 4,000 4,030 3,950 702,950 2,804,770,500
19/10/2018 3,990 -0.01 ▼ -0.25 4,000 4,030 3,950 702,950 2,804,770,500
18/10/2018 4,000 -0.08 ▼ -2.00 4,080 4,090 4,000 415,650 1,662,600,000
17/10/2018 4,080 0.08 ▲ 1.96 4,000 4,080 4,030 496,850 2,027,148,000
16/10/2018 4,000 0.05 ▲ 1.25 3,950 4,030 3,960 556,350 2,225,400,000
15/10/2018 3,950 -0.03 ▼ -0.76 3,950 4,020 3,920 520,700 2,056,765,000
14/10/2018 3,950 0.03 ▲ 0.76 3,920 4,040 3,850 1,083,150 4,278,442,500
12/10/2018 3,950 0.03 ▲ 0.76 3,920 4,040 3,850 1,083,150 4,278,442,500
11/10/2018 3,920 -0.29 ▼ -7.40 4,210 4,150 3,920 3,245,540 12,722,516,800
10/10/2018 4,210 -0.06 ▼ -1.43 4,270 4,300 4,200 730,540 3,075,573,400
09/10/2018 4,270 0.01 ▲ 0.23 4,270 4,330 4,250 1,001,210 4,275,166,700
08/10/2018 4,270 -0.04 ▼ -0.94 4,310 4,350 4,240 1,008,680 4,307,063,600
07/10/2018 4,310 0.01 ▲ 0.23 4,310 4,410 4,290 1,336,260 5,759,280,600
05/10/2018 4,310 0.01 ▲ 0.23 4,310 4,410 4,290 1,336,260 5,759,280,600
04/10/2018 4,310 0.06 ▲ 1.39 4,250 4,340 4,260 576,660 2,485,404,600
03/10/2018 4,250 -0.01 ▼ -0.24 4,250 4,290 4,220 1,053,990 4,479,457,500
02/10/2018 4,250 -0.09 ▼ -2.12 4,340 4,350 4,220 1,562,940 6,642,495,000
01/10/2018 4,340 -0.03 ▼ -0.69 4,370 4,430 4,300 1,780,400 7,726,936,000
30/09/2018 4,370 0.04 ▲ 0.92 4,330 4,480 4,350 1,629,710 7,121,832,700
28/09/2018 4,370 0.04 ▲ 0.92 4,330 4,480 4,350 1,629,710 7,121,832,700
27/09/2018 4,330 0.07 ▲ 1.62 4,260 4,420 4,250 2,509,240 10,865,009,200
26/09/2018 4,260 0.05 ▲ 1.17 4,210 4,280 4,210 1,242,020 5,291,005,200
25/09/2018 4,210 -0.01 ▼ -0.24 4,220 4,270 4,210 654,930 2,757,255,300
24/09/2018 4,220 0.01 ▲ 0.24 4,220 4,370 4,210 965,040 4,072,468,800
22/09/2018 4,220 0.10 ▲ 2.37 4,120 4,290 4,100 1,424,840 6,012,824,800
21/09/2018 4,220 0.10 ▲ 2.37 4,120 4,290 4,100 1,424,840 6,012,824,800
20/09/2018 4,120 -0.01 ▼ -0.24 4,130 4,180 4,100 689,180 2,839,421,600
19/09/2018 4,130 -0.01 ▼ -0.24 4,140 4,170 4,100 819,490 3,384,493,700
18/09/2018 4,140 -0.06 ▼ -1.45 4,200 4,200 4,050 735,290 3,044,100,600
17/09/2018 4,200 -0.06 ▼ -1.43 4,260 4,280 4,160 1,137,580 4,777,836,000
14/09/2018 4,260 0.16 ▲ 3.76 4,100 4,300 4,070 1,887,850 8,042,241,000
13/09/2018 4,100 0.08 ▲ 1.95 4,020 4,180 4,030 1,419,660 5,820,606,000
12/09/2018 4,020 -0.01 ▼ -0.25 4,030 4,070 4,020 871,570 3,503,711,400
11/09/2018 4,030 0.02 ▲ 0.50 4,010 4,090 4,000 668,330 2,693,369,900
10/09/2018 4,010 -0.02 ▼ -0.50 4,030 4,080 4,010 831,520 3,334,395,200
08/09/2018 4,030 -0.02 ▼ -0.50 4,050 4,080 4,010 597,860 2,409,375,800
07/09/2018 4,030 -0.02 ▼ -0.50 4,050 4,080 4,010 597,860 2,409,375,800
06/09/2018 4,050 0.02 ▲ 0.49 4,030 4,100 4,030 736,160 2,981,448,000
05/09/2018 4,030 -0.07 ▼ -1.74 4,100 4,140 4,030 1,238,960 4,993,008,800
04/09/2018 4,100 -0.04 ▼ -0.98 4,140 4,160 4,100 1,026,780 4,209,798,000
03/09/2018 4,140 -0.09 ▼ -2.17 4,230 4,230 4,140 945,820 3,915,694,800
31/08/2018 4,140 -0.09 ▼ -2.17 4,230 4,230 4,140 945,820 3,915,694,800
30/08/2018 4,230 -0.01 ▼ -0.24 4,230 4,280 4,180 762,580 3,225,713,400
29/08/2018 4,230 0.13 ▲ 3.07 4,100 4,290 4,090 2,015,450 8,525,353,500
28/08/2018 4,100 0.01 ▲ 0.24 4,090 4,130 4,090 1,136,070 4,657,887,000
27/08/2018 4,090 0.02 ▲ 0.49 4,070 4,120 4,080 1,086,880 4,445,339,200
24/08/2018 4,070 -0.03 ▼ -0.74 4,100 4,130 4,070 698,500 2,842,895,000
23/08/2018 4,100 0.04 ▲ 0.98 4,060 4,150 4,050 835,750 3,426,575,000
22/08/2018 4,060 -0.04 ▼ -0.99 4,100 4,140 4,060 710,020 2,882,681,200
21/08/2018 4,100 0.04 ▲ 0.98 4,060 4,110 4,050 1,378,300 5,651,030,000
20/08/2018 4,060 0.01 ▲ 0.25 4,060 4,110 4,030 688,200 2,794,092,000
19/08/2018 4,060 -0.01 ▼ -0.25 4,070 4,140 4,060 680,210 2,761,652,600
17/08/2018 4,060 -0.01 ▼ -0.25 4,070 4,140 4,060 680,210 2,761,652,600
16/08/2018 4,070 0.01 ▲ 0.25 4,070 4,090 4,020 576,730 2,347,291,100
15/08/2018 4,070 -0.04 ▼ -0.98 4,110 4,180 4,070 1,032,390 4,201,827,300
14/08/2018 4,110 0.01 ▲ 0.24 4,100 4,170 4,060 871,220 3,580,714,200
13/08/2018 4,100 0.05 ▲ 1.22 4,050 4,150 4,020 1,066,900 4,374,290,000
10/08/2018 4,050 -0.10 ▼ -2.47 4,150 4,150 4,000 1,388,470 5,623,303,500
09/08/2018 4,150 0.07 ▲ 1.69 4,080 4,200 4,050 943,070 3,913,740,500
08/08/2018 4,080 0.03 ▲ 0.74 4,050 4,140 4,010 1,376,820 5,617,425,600
07/08/2018 4,050 -0.15 ▼ -3.70 4,200 4,230 4,050 1,333,620 5,401,161,000
06/08/2018 4,200 -0.10 ▼ -2.38 4,300 4,390 4,180 1,786,190 7,501,998,000
03/08/2018 4,300 0.04 ▲ 0.93 4,260 4,360 4,200 1,907,710 8,203,153,000
02/08/2018 4,260 -0.18 ▼ -4.23 4,440 4,480 4,230 1,935,600 8,245,656,000
01/08/2018 4,440 0.06 ▲ 1.35 4,380 4,600 4,380 2,388,460 10,604,762,400
31/07/2018 4,380 0.28 ▲ 6.39 4,100 4,380 4,270 4,494,890 19,687,618,200
30/07/2018 4,100 0.01 ▲ 0.24 4,090 4,220 4,090 1,891,210 7,753,961,000
28/07/2018 4,090 0.08 ▲ 1.96 4,010 4,150 4,020 1,686,730 6,898,725,700
27/07/2018 4,090 0.08 ▲ 1.96 4,010 4,150 4,020 1,686,730 6,898,725,700
26/07/2018 4,010 -0.24 ▼ -5.99 4,250 4,300 4,000 1,925,350 7,720,653,500
25/07/2018 4,250 0.19 ▲ 4.47 4,060 4,340 4,070 2,668,930 11,342,952,500
24/07/2018 4,060 0.02 ▲ 0.49 4,060 4,190 4,030 1,349,720 5,479,863,200
23/07/2018 4,060 0.07 ▲ 1.72 3,990 4,150 4,000 1,471,390 5,973,843,400
20/07/2018 3,990 0.19 ▲ 4.76 3,800 4,020 3,780 1,950,600 7,782,894,000
19/07/2018 3,800 -0.05 ▼ -1.32 3,850 3,880 3,800 642,700 2,442,260,000
18/07/2018 3,850 0.18 ▲ 4.68 3,670 3,850 3,690 1,013,340 3,901,359,000
17/07/2018 3,670 0.07 ▲ 1.91 3,600 3,690 3,610 291,570 1,070,061,900
16/07/2018 3,600 -0.05 ▼ -1.39 3,650 3,750 3,600 773,390 2,784,204,000
15/07/2018 3,650 0.01 ▲ 0.27 3,640 3,710 3,610 446,830 1,630,929,500
13/07/2018 3,650 0.01 ▲ 0.27 3,640 3,710 3,610 446,830 1,630,929,500
12/07/2018 3,640 0.01 ▲ 0.27 3,630 3,700 3,580 462,190 1,682,371,600
11/07/2018 3,630 -0.11 ▼ -3.03 3,740 3,760 3,580 718,940 2,609,752,200
10/07/2018 3,740 0.04 ▲ 1.07 3,700 3,790 3,720 357,850 1,338,359,000
09/07/2018 3,700 0.02 ▲ 0.54 3,680 3,800 3,700 670,380 2,480,406,000
08/07/2018 3,680 0.17 ▲ 4.62 3,510 3,700 3,510 614,350 2,260,808,000
06/07/2018 3,680 0.17 ▲ 4.62 3,510 3,700 3,510 614,350 2,260,808,000
05/07/2018 3,510 -0.19 ▼ -5.41 3,700 3,770 3,510 685,580 2,406,385,800
04/07/2018 3,700 -0.01 ▼ -0.27 3,710 3,840 3,690 801,520 2,965,624,000
03/07/2018 3,710 -0.13 ▼ -3.50 3,840 3,890 3,700 968,960 3,594,841,600
02/07/2018 3,840 -0.13 ▼ -3.39 3,970 4,000 3,830 943,070 3,621,388,800
01/07/2018 3,970 -0.03 ▼ -0.76 4,000 0 0 382,330 1,517,850,100
29/06/2018 3,970 -0.03 ▼ -0.76 4,000 4,050 3,970 382,330 1,517,850,100
28/06/2018 4,000 -0.05 ▼ -1.25 4,050 4,100 4,000 437,010 1,748,040,000
27/06/2018 4,050 0.10 ▲ 2.47 3,950 4,150 3,980 1,681,990 6,812,059,500
26/06/2018 3,950 0.02 ▲ 0.51 3,930 3,950 3,890 427,750 1,689,612,500
25/06/2018 3,930 0.02 ▲ 0.51 3,910 4,000 3,920 499,580 1,963,349,400
23/06/2018 3,910 0.02 ▲ 0.51 3,890 3,920 3,870 591,170 2,311,474,700
22/06/2018 3,910 0.02 ▲ 0.51 3,890 3,920 3,870 591,170 2,311,474,700
21/06/2018 3,890 -0.01 ▼ -0.26 3,900 3,950 3,880 479,790 1,866,383,100
20/06/2018 3,900 0.04 ▲ 1.03 3,860 3,950 3,860 594,080 2,316,912,000
19/06/2018 3,860 -0.13 ▼ -3.37 3,990 4,000 3,790 1,373,470 5,301,594,200
18/06/2018 3,990 -0.09 ▼ -2.26 4,080 4,100 3,990 788,380 3,145,636,200
16/06/2018 4,080 0.02 ▲ 0.49 4,060 4,140 4,040 610,430 2,490,554,400
15/06/2018 4,080 0.02 ▲ 0.49 4,060 4,140 4,040 610,430 2,490,554,400
14/06/2018 4,060 0.02 ▲ 0.49 4,040 4,090 4,020 502,420 2,039,825,200
13/06/2018 4,040 0.03 ▲ 0.74 4,010 4,090 4,010 712,560 2,878,742,400
12/06/2018 4,010 -0.08 ▼ -2.00 4,090 4,100 3,950 1,022,260 4,099,262,600
11/06/2018 4,090 0.01 ▲ 0.24 4,080 4,140 4,010 621,740 2,542,916,600
10/06/2018 4,080 0.01 ▲ 0.25 4,070 4,170 4,060 874,260 3,566,980,800
08/06/2018 4,080 0.01 ▲ 0.25 4,070 4,170 4,060 874,260 3,566,980,800
07/06/2018 4,070 0.01 ▲ 0.25 4,060 4,170 4,070 987,760 4,020,183,200
06/06/2018 4,060 -0.05 ▼ -1.23 4,110 4,150 4,000 1,221,070 4,957,544,200
05/06/2018 4,110 -0.05 ▼ -1.22 4,160 4,190 4,100 1,810,450 7,440,949,500
04/06/2018 4,160 0.06 ▲ 1.44 4,100 4,250 4,120 910,080 3,785,932,800
03/06/2018 4,100 -0.02 ▼ -0.49 4,120 4,250 4,100 1,887,150 7,737,315,000
01/06/2018 4,100 -0.02 ▼ -0.49 4,120 4,250 4,100 1,887,150 7,737,315,000
31/05/2018 4,120 0.12 ▲ 2.91 4,000 4,200 3,990 1,232,390 5,077,446,800
30/05/2018 4,000 0.07 ▲ 1.75 3,930 4,060 3,890 791,990 3,167,960,000
29/05/2018 3,930 0.25 ▲ 6.36 3,680 3,930 3,690 1,240,620 4,875,636,600
28/05/2018 3,680 -0.27 ▼ -7.34 3,950 3,950 3,680 3,428,730 12,617,726,400
27/05/2018 3,950 -0.15 ▼ -3.80 4,100 4,190 3,950 1,480,850 5,849,357,500
25/05/2018 3,950 -0.15 ▼ -3.80 4,100 4,190 3,950 1,480,850 5,849,357,500
24/05/2018 4,100 -0.02 ▼ -0.49 4,120 4,290 4,090 865,940 3,550,354,000
23/05/2018 4,120 -0.22 ▼ -5.34 4,340 4,340 4,120 3,220,710 13,269,325,200
22/05/2018 4,340 -0.23 ▼ -5.30 4,570 4,610 4,260 3,250,940 14,109,079,600
21/05/2018 4,570 -0.02 ▼ -0.44 4,590 4,740 4,570 3,803,300 17,381,081,000
20/05/2018 4,590 0.01 ▲ 0.22 4,580 4,680 4,530 3,554,360 16,314,512,400
18/05/2018 4,590 0.01 ▲ 0.22 4,580 4,680 4,530 3,554,360 16,314,512,400
17/05/2018 4,580 -0.09 ▼ -1.97 4,670 4,740 4,580 3,173,070 14,532,660,600
16/05/2018 4,670 -0.09 ▼ -1.93 4,760 4,770 4,580 3,160,320 14,758,694,400
15/05/2018 4,760 0.03 ▲ 0.63 4,730 4,900 4,650 4,308,430 20,508,126,800
14/05/2018 4,730 0.28 ▲ 5.92 4,450 4,750 4,490 4,442,040 21,010,849,200
13/05/2018 4,450 0.06 ▲ 1.35 4,390 4,500 4,330 3,274,280 14,570,546,000
11/05/2018 4,450 0.06 ▲ 1.35 4,390 4,500 4,330 3,274,280 14,570,546,000
10/05/2018 4,390 -0.28 ▼ -6.38 4,670 4,690 4,390 3,955,210 17,363,371,900
09/05/2018 4,670 -0.15 ▼ -3.21 4,820 4,820 4,600 4,269,740 19,939,685,800
08/05/2018 4,820 0.17 ▲ 3.53 4,650 4,850 4,630 2,454,230 11,829,388,600
07/05/2018 4,650 0.21 ▲ 4.52 4,440 4,700 4,440 2,638,950 12,271,117,500
05/05/2018 4,440 0.05 ▲ 1.13 4,390 4,590 4,380 1,085,930 4,821,529,200
04/05/2018 4,440 0.05 ▲ 1.13 4,390 4,590 4,380 1,085,930 4,821,529,200
03/05/2018 4,390 -0.18 ▼ -4.10 4,570 4,600 4,360 1,919,170 8,425,156,300
02/05/2018 4,570 0.20 ▲ 4.38 4,370 4,620 4,390 3,201,630 14,631,449,100
30/04/2018 4,370 0.19 ▲ 4.35 4,180 4,370 4,200 1,602,070 7,001,045,900
27/04/2018 4,370 0.19 ▲ 4.35 4,180 4,370 4,200 1,602,070 7,001,045,900
26/04/2018 4,180 0.15 ▲ 3.59 4,030 4,250 4,080 3,398,410 14,205,353,800
25/04/2018 4,030 0.23 ▲ 5.71 3,800 4,060 3,770 2,693,130 10,853,313,900
24/04/2018 4,030 0.23 ▲ 5.71 3,800 4,060 3,770 2,693,130 10,853,313,900
23/04/2018 3,800 -0.03 ▼ -0.79 3,830 3,900 3,800 487,910 1,854,058,000
20/04/2018 3,830 -0.06 ▼ -1.57 3,890 3,940 3,800 897,330 3,436,773,900
19/04/2018 3,890 -0.11 ▼ -2.83 4,000 4,000 3,850 871,640 3,390,679,600
18/04/2018 4,000 -0.19 ▼ -4.75 4,190 4,200 4,000 1,404,180 5,616,720,000
13/04/2018 3,690 -0.03 ▼ -0.81 3,720 3,750 3,680 629,880 2,324,257,200
12/04/2018 3,720 0.06 ▲ 1.61 3,660 3,730 3,650 1,034,020 3,846,554,400
11/04/2018 3,660 -0.10 ▼ -2.73 3,760 3,800 3,600 1,041,090 3,810,389,400
10/04/2018 3,760 -0.12 ▼ -3.19 3,880 3,900 3,750 1,260,040 4,737,750,400
09/04/2018 3,880 -0.06 ▼ -1.55 3,940 3,940 3,860 518,690 2,012,517,200
08/04/2018 3,940 0.10 ▲ 2.54 3,840 3,950 3,840 865,810 3,411,291,400
06/04/2018 3,940 0.10 ▲ 2.54 3,840 3,950 3,840 865,810 3,411,291,400
05/04/2018 3,840 -0.01 ▼ -0.26 3,850 3,900 3,830 510,890 1,961,817,600
04/04/2018 3,850 0.06 ▲ 1.56 3,790 3,900 3,800 628,120 2,418,262,000
03/04/2018 3,790 -0.11 ▼ -2.90 3,900 3,890 3,720 1,168,590 4,428,956,100
02/04/2018 3,900 -0.02 ▼ -0.51 3,920 3,960 3,880 901,220 3,514,758,000
31/03/2018 3,920 0.01 ▲ 0.26 3,920 3,950 3,900 752,730 2,950,701,600
30/03/2018 3,920 0.01 ▲ 0.26 3,920 3,950 3,900 752,730 2,950,701,600
29/03/2018 3,920 -0.02 ▼ -0.51 3,940 3,990 3,900 463,560 1,817,155,200
28/03/2018 3,940 -0.01 ▼ -0.25 3,950 3,990 3,930 469,710 1,850,657,400
27/03/2018 3,950 -0.05 ▼ -1.27 4,000 4,050 3,950 987,410 3,900,269,500
26/03/2018 4,000 -0.01 ▼ -0.25 4,000 4,040 3,990 825,750 3,303,000,000
23/03/2018 4,000 -0.06 ▼ -1.50 4,060 4,040 3,990 2,403,810 9,615,240,000
22/03/2018 4,060 -0.01 ▼ -0.25 4,070 4,110 4,060 1,452,920 5,898,855,200
21/03/2018 4,070 -0.07 ▼ -1.72 4,090 4,130 4,060 1,766,330 7,188,963,100
20/03/2018 4,090 -0.05 ▼ -1.22 4,140 4,180 4,090 696,680 2,849,421,200
19/03/2018 4,140 0.04 ▲ 0.97 4,100 4,160 4,090 1,602,280 6,633,439,200
16/03/2018 4,100 -0.02 ▼ -0.49 4,120 4,170 4,100 959,150 3,932,515,000
15/03/2018 4,120 -0.03 ▼ -0.73 4,150 4,300 4,110 792,400 3,264,688,000
14/03/2018 4,150 0.01 ▲ 0.24 4,140 4,190 4,100 960,710 3,986,946,500
13/03/2018 4,140 0.07 ▲ 1.69 4,070 4,160 4,070 884,300 3,661,002,000
12/03/2018 4,070 -0.14 ▼ -3.44 4,210 4,270 4,190 1,544,350 6,285,504,500
09/03/2018 4,210 -0.02 ▼ -0.48 4,210 4,270 4,190 487,680 2,053,132,800
08/03/2018 4,210 -0.08 ▼ -1.90 4,290 4,370 4,210 554,990 2,336,507,900
07/03/2018 4,290 0.24 ▲ 5.59 4,050 4,330 4,090 3,067,810 13,160,904,900
06/03/2018 4,050 -0.11 ▼ -2.72 4,160 4,200 4,040 2,402,020 9,728,181,000
05/03/2018 4,160 0.03 ▲ 0.72 4,130 4,240 4,130 897,330 3,732,892,800
02/03/2018 4,130 -0.03 ▼ -0.73 4,160 4,190 4,110 494,820 2,043,606,600
01/03/2018 4,160 -0.03 ▼ -0.72 4,190 4,210 4,150 978,140 4,069,062,400
28/02/2018 4,190 -0.01 ▼ -0.24 4,200 4,280 4,140 880,290 3,688,415,100
27/02/2018 4,200 -0.05 ▼ -1.19 4,250 4,290 4,130 1,259,210 5,288,682,000
26/02/2018 4,250 -0.14 ▼ -3.29 4,390 4,400 4,220 1,037,930 4,411,202,500
23/02/2018 4,390 -0.01 ▼ -0.23 4,400 4,460 4,380 417,200 1,831,508,000
22/02/2018 4,400 0.06 ▲ 1.36 4,340 4,540 4,320 679,060 2,987,864,000
21/02/2018 4,340 0.09 ▲ 2.07 4,250 4,380 4,250 512,540 2,224,423,600
14/02/2018 4,250 -0.07 ▼ -1.65 4,320 4,400 4,200 1,616,390 6,869,657,500
13/02/2018 4,250 -0.07 ▼ -1.65 4,320 4,400 4,200 1,616,390 6,869,657,500
12/02/2018 4,320 0.13 ▲ 3.01 4,190 4,400 4,250 421,360 1,820,275,200
09/02/2018 4,190 -0.11 ▼ -2.63 4,300 4,270 4,110 1,137,910 4,767,842,900
08/02/2018 4,300 -0.02 ▼ -0.47 4,320 4,410 4,300 929,540 3,997,022,000
07/02/2018 4,320 -0.01 ▼ -0.23 4,330 4,320 4,200 1,417,810 6,124,939,200
06/02/2018 4,040 -0.29 ▼ -7.18 4,330 4,200 4,030 2,433,420 9,831,016,800
05/02/2018 4,330 -0.32 ▼ -7.39 4,650 4,650 4,330 3,466,610 15,010,421,300
02/02/2018 4,650 -0.02 ▼ -0.43 4,670 4,730 4,620 701,390 3,261,463,500
01/02/2018 4,670 -0.02 ▼ -0.43 4,690 4,790 4,650 1,143,380 5,339,584,600
31/01/2018 4,690 -0.14 ▼ -2.99 4,830 4,900 4,680 2,266,110 10,628,055,900
30/01/2018 4,830 0.01 ▲ 0.21 4,820 4,950 4,800 1,190,240 5,748,859,200
29/01/2018 4,820 -0.09 ▼ -1.87 4,910 5,050 4,820 2,805,380 13,521,931,600
26/01/2018 4,910 -0.10 ▼ -2.04 5,010 5,100 4,900 1,955,880 9,603,370,800
25/01/2018 5,010 -0.15 ▼ -2.99 5,010 5,150 5,000 2,469,620 12,372,796,200
24/01/2018 4,390 -0.77 ▼ -17.54 5,160 5,210 5,010 1,003,930 4,407,252,700
22/01/2018 5,000 -0.15 ▼ -3.00 5,160 5,210 5,010 1,548,740 7,743,700,000
19/01/2018 5,160 -0.05 ▼ -0.97 5,210 5,240 5,120 1,309,410 6,756,555,600
18/01/2018 5,210 0.11 ▲ 2.11 5,100 5,210 5,000 2,355,280 12,271,008,800
17/01/2018 5,100 -0.27 ▼ -5.29 5,370 5,430 5,100 2,321,530 11,839,803,000
16/01/2018 5,370 -0.03 ▼ -0.56 5,400 5,510 5,350 2,359,610 12,671,105,700
15/01/2018 5,400 0.13 ▲ 2.41 5,270 5,590 5,240 6,410,570 34,617,078,000
12/01/2018 5,270 -0.20 ▼ -3.80 5,470 5,580 5,270 2,856,730 15,054,967,100
11/01/2018 5,470 0.17 ▲ 3.11 5,300 5,550 5,310 2,310,780 12,639,966,600
10/01/2018 5,300 -0.11 ▼ -2.08 5,410 5,500 5,300 2,438,370 12,923,361,000
09/01/2018 5,410 0.21 ▲ 3.88 5,200 5,530 5,200 2,970,810 16,072,082,100
08/01/2018 5,200 -0.02 ▼ -0.38 5,220 5,270 5,150 1,367,370 7,110,324,000
05/01/2018 5,220 -0.14 ▼ -2.68 5,360 5,390 5,200 2,623,280 13,693,521,600
04/01/2018 5,360 0.29 ▲ 5.41 5,070 5,390 5,060 4,054,040 21,729,654,400
03/01/2018 5,070 0.21 ▲ 4.14 4,860 5,140 4,950 1,880,850 9,535,909,500
02/01/2018 4,860 0.06 ▲ 1.23 4,800 4,870 4,790 1,173,710 5,704,230,600
01/01/2018 4,800 -0.02 ▼ -0.42 4,820 4,850 4,780 1,139,430 5,469,264,000
29/12/2017 4,800 -0.02 ▼ -0.42 4,820 4,850 4,780 1,139,430 5,469,264,000
28/12/2017 4,820 -0.01 ▼ -0.21 4,830 4,890 4,770 1,124,100 5,418,162,000
27/12/2017 4,830 -0.05 ▼ -1.04 4,880 4,960 4,800 918,360 4,435,678,800
26/12/2017 4,880 0.12 ▲ 2.46 4,760 4,920 4,770 1,263,980 6,168,222,400
25/12/2017 4,760 -0.24 ▼ -5.04 5,000 5,020 4,750 3,772,610 17,957,623,600
24/12/2017 5,000 -0.10 ▼ -2.00 5,100 5,150 5,000 1,797,440 8,987,200,000
22/12/2017 5,000 -0.10 ▼ -2.00 5,100 5,150 5,000 1,797,440 8,987,200,000
21/12/2017 5,100 -0.16 ▼ -3.14 5,260 5,300 5,100 1,511,470 7,708,497,000
20/12/2017 5,260 0.16 ▲ 3.04 5,100 5,300 5,050 2,165,170 11,388,794,200
19/12/2017 5,300 -0.20 ▼ -3.77 5,500 5,700 5,300 4,201,490 22,267,897,000
18/12/2017 5,570 0.07 ▲ 1.26 5,500 5,700 5,570 302,260 1,683,588,200
17/12/2017 5,500 -0.15 ▼ -2.73 5,650 5,840 5,500 4,386,680 24,126,740,000
15/12/2017 5,650 0.25 ▲ 4.42 5,400 5,740 5,300 3,628,720 20,502,268,000
14/12/2017 5,400 0.22 ▲ 4.07 5,180 5,490 5,120 4,063,470 21,942,738,000
13/12/2017 5,180 -0.22 ▼ -4.25 5,400 5,450 5,030 4,244,080 21,984,334,400
12/12/2017 5,330 -0.07 ▼ -1.31 5,400 5,450 5,280 411,590 2,193,774,700
11/12/2017 5,230 0.13 ▲ 2.49 5,100 5,230 5,000 882,920 4,617,671,600
10/12/2017 5,100 0.30 ▲ 5.88 4,800 5,130 4,800 5,401,600 27,548,160,000
08/12/2017 4,850 0.05 ▲ 1.03 4,800 4,880 4,800 588,950 2,856,407,500
07/12/2017 4,800 0.08 ▲ 1.67 4,720 4,830 4,720 1,967,220 9,442,656,000
05/12/2017 4,770 -0.18 ▼ -3.64 4,980 4,980 4,770 3,313,760 15,806,635,200
04/12/2017 4,950 0.15 ▲ 3.13 4,900 4,980 4,850 3,095,360 15,322,032,000
01/12/2017 4,800 0.25 ▲ 5.49 4,550 4,860 4,550 6,734,020 32,323,296,000
30/11/2017 4,550 0.04 ▲ 0.89 4,650 4,690 4,510 1,962,380 8,928,829,000
29/11/2017 4,510 -0.09 ▼ -1.96 4,640 4,640 4,500 1,989,440 8,972,374,400
28/11/2017 4,600 -0.09 ▼ -1.92 4,800 4,970 4,550 3,600,390 16,561,794,000
27/11/2017 4,690 0.30 ▲ 6.83 4,500 4,690 4,400 4,080,040 19,135,387,600
24/11/2017 4,390 0.09 ▲ 2.09 4,300 4,410 4,280 1,003,930 4,407,252,700
23/11/2017 4,300 -0.05 ▼ -1.15 4,350 4,420 4,300 2,132,940 9,171,642,000
22/11/2017 4,350 -0.03 ▼ -0.68 4,380 4,430 4,340 1,576,990 6,859,906,500
21/11/2017 4,380 0.02 ▲ 0.46 4,380 4,480 4,320 2,384,910 10,445,905,800
20/11/2017 4,360 0.09 ▲ 2.11 4,290 4,430 4,270 1,100,280 4,797,220,800
17/11/2017 4,270 -0.06 ▼ -1.39 4,320 4,440 4,260 1,217,970 5,200,731,900
16/11/2017 4,330 0.10 ▲ 2.36 4,210 4,380 4,210 1,473,460 6,380,081,800
15/11/2017 4,230 -0.07 ▼ -1.63 4,270 4,320 4,230 823,490 3,483,362,700
14/11/2017 4,300 -0.02 ▼ -0.46 4,340 4,340 4,230 830,690 3,571,967,000
13/11/2017 4,320 0.14 ▲ 3.35 4,460 4,460 4,300 3,101,440 13,398,220,800
10/11/2017 4,180 -0.02 ▼ -0.48 4,210 4,220 4,160 611,200 2,554,816,000
09/11/2017 4,200 -0.02 ▼ -0.47 4,210 4,270 4,180 850,770 3,573,234,000
08/11/2017 4,220 -0.05 ▼ -1.17 4,250 4,310 4,200 845,270 3,567,039,400
07/11/2017 4,270 0.13 ▲ 3.14 4,130 4,400 4,100 1,807,120 7,716,402,400
06/11/2017 4,140 0.09 ▲ 2.22 4,080 4,200 4,080 901,210 3,731,009,400
03/11/2017 4,050 -0.10 ▼ -2.41 4,150 4,190 3,980 2,058,430 8,336,641,500
02/11/2017 4,150 -0.02 ▼ -0.48 4,160 4,260 4,150 900,920 3,738,818,000
01/11/2017 4,170 -0.11 ▼ -2.57 4,300 4,330 4,160 1,238,040 5,162,626,800
31/10/2017 4,280 0.00 ■■ 0.00 4,200 4,350 4,160 1,767,750 7,565,970,000
30/10/2017 4,280 -0.17 ▼ -3.82 4,450 4,460 4,260 1,125,960 4,819,108,800
27/10/2017 4,450 -0.07 ▼ -1.55 4,500 4,600 4,440 1,358,060 6,043,367,000
26/10/2017 4,520 0.24 ▲ 5.61 4,550 4,570 4,450 4,753,330 21,485,051,600
25/10/2017 4,280 0.04 ▲ 0.94 4,270 4,290 4,240 701,060 3,000,536,800
24/10/2017 4,240 0.02 ▲ 0.47 4,250 4,270 4,210 658,690 2,792,845,600
23/10/2017 4,220 -0.06 ▼ -1.40 4,280 4,350 4,220 1,083,490 4,572,327,800
20/10/2017 4,280 -0.17 ▼ -3.82 4,450 4,450 4,280 834,670 3,572,387,600
19/10/2017 4,450 0.00 ■■ 0.00 4,520 4,520 4,400 1,224,220 5,447,779,000
18/10/2017 4,450 0.05 ▲ 1.14 4,400 4,580 4,390 2,889,500 12,858,275,000
17/10/2017 4,400 0.15 ▲ 3.53 4,240 4,490 4,230 3,600,520 15,842,288,000
16/10/2017 4,250 0.08 ▲ 1.92 4,200 4,270 4,180 1,038,310 4,412,817,500
13/10/2017 4,170 0.01 ▲ 0.24 4,200 4,250 4,140 975,800 4,069,086,000
12/10/2017 4,160 -0.04 ▼ -0.95 4,200 4,220 4,160 467,700 1,945,632,000
11/10/2017 4,200 0.00 ■■ 0.00 4,200 4,220 4,170 610,990 2,566,158,000
10/10/2017 4,200 0.02 ▲ 0.48 4,170 4,240 4,170 411,570 1,728,594,000
09/10/2017 4,180 -0.08 ▼ -1.88 4,250 4,260 4,180 537,210 2,245,537,800
06/10/2017 4,260 0.17 ▲ 4.16 4,300 4,360 4,220 1,655,730 7,053,409,800
05/10/2017 4,090 0.01 ▲ 0.25 4,100 4,130 4,080 411,040 1,681,153,600
04/10/2017 4,080 0.01 ▲ 0.25 4,060 4,100 4,060 854,990 3,488,359,200
03/10/2017 4,070 -0.07 ▼ -1.69 4,150 4,150 4,000 639,140 2,601,299,800
02/10/2017 4,140 -0.03 ▼ -0.72 4,170 4,190 4,130 537,300 2,224,422,000
29/09/2017 4,170 -0.02 ▼ -0.48 4,190 4,230 4,160 561,800 2,342,706,000
28/09/2017 4,190 -0.01 ▼ -0.24 4,190 4,240 4,180 635,860 2,664,253,400
27/09/2017 4,200 0.00 ■■ 0.00 4,210 4,240 4,190 551,600 2,316,720,000
26/09/2017 4,200 -0.01 ▼ -0.24 4,210 4,220 4,170 1,154,510 4,848,942,000
25/09/2017 4,210 -0.03 ▼ -0.71 4,240 4,280 4,200 673,500 2,835,435,000
22/09/2017 4,240 -0.04 ▼ -0.93 4,310 4,310 4,230 936,150 3,969,276,000
21/09/2017 4,280 -0.04 ▼ -0.93 4,380 4,380 4,280 836,950 3,582,146,000
20/09/2017 4,320 -0.08 ▼ -1.82 4,400 4,410 4,290 682,450 2,948,184,000
19/09/2017 4,400 0.11 ▲ 2.56 4,320 4,460 4,310 1,442,350 6,346,340,000
18/09/2017 4,290 0.08 ▲ 1.90 4,240 4,320 4,200 1,317,240 5,650,959,600
15/09/2017 4,210 -0.01 ▼ -0.24 4,220 4,250 4,200 337,620 1,421,380,200
14/09/2017 4,220 0.02 ▲ 0.48 4,210 4,280 4,200 697,820 2,944,800,400
13/09/2017 4,200 0.04 ▲ 0.96 4,160 4,230 4,160 851,990 3,578,358,000
12/09/2017 4,160 -0.04 ▼ -0.95 4,200 4,230 4,150 1,061,360 4,415,257,600
11/09/2017 4,200 -0.10 ▼ -2.33 4,310 4,310 4,200 936,770 3,934,434,000
08/09/2017 4,300 0.00 ■■ 0.00 4,310 4,340 4,280 639,620 2,750,366,000
07/09/2017 4,300 0.02 ▲ 0.47 4,290 4,320 4,260 883,020 3,796,986,000
06/09/2017 4,280 -0.02 ▼ -0.47 4,300 4,320 4,240 595,970 2,550,751,600
05/09/2017 4,300 -0.07 ▼ -1.60 4,350 4,380 4,300 1,195,740 5,141,682,000
01/09/2017 4,370 0.02 ▲ 0.46 4,350 4,400 4,350 456,350 1,994,249,500
31/08/2017 4,350 -0.03 ▼ -0.68 4,400 4,400 4,350 1,002,220 4,359,657,000
30/08/2017 4,380 -0.03 ▼ -0.68 4,420 4,430 4,380 692,430 3,032,843,400
29/08/2017 4,410 0.01 ▲ 0.23 4,400 4,480 4,400 1,494,100 6,588,981,000
28/08/2017 4,400 0.03 ▲ 0.69 4,370 4,460 4,350 1,786,280 7,859,632,000
25/08/2017 4,370 -0.03 ▼ -0.68 4,400 4,440 4,350 1,344,100 5,873,717,000
24/08/2017 4,400 0.04 ▲ 0.92 4,350 4,460 4,350 1,698,130 7,471,772,000
23/08/2017 4,360 -0.13 ▼ -2.90 4,490 4,500 4,350 1,906,460 8,312,165,600
22/08/2017 4,490 -0.03 ▼ -0.66 4,520 4,550 4,480 1,128,480 5,066,875,200
21/08/2017 4,520 -0.01 ▼ -0.22 4,550 4,580 4,520 623,600 2,818,672,000
18/08/2017 4,530 0.00 ■■ 0.00 4,500 4,550 4,500 1,167,370 5,288,186,100
17/08/2017 4,530 -0.02 ▼ -0.44 4,550 4,610 4,530 1,019,970 4,620,464,100
16/08/2017 4,550 0.04 ▲ 0.89 4,510 4,630 4,500 1,278,930 5,819,131,500
15/08/2017 4,510 -0.07 ▼ -1.53 4,640 4,640 4,490 1,959,030 8,835,225,300
14/08/2017 4,580 0.00 ■■ 0.00 4,560 4,650 4,560 1,390,910 6,370,367,800
11/08/2017 4,580 -0.02 ▼ -0.43 4,570 4,620 4,480 1,471,430 6,739,149,400
10/08/2017 4,600 -0.07 ▼ -1.50 4,660 4,740 4,600 1,966,310 9,045,026,000
09/08/2017 4,670 -0.18 ▼ -3.71 4,850 4,940 4,600 4,076,470 19,037,114,900
08/08/2017 4,850 0.05 ▲ 1.04 4,910 4,970 4,800 3,314,140 16,073,579,000
07/08/2017 4,800 0.17 ▲ 3.67 4,650 4,800 4,650 2,348,800 11,274,240,000
04/08/2017 4,630 -0.02 ▼ -0.43 4,650 4,750 4,620 1,978,260 9,159,343,800
03/08/2017 4,650 0.18 ▲ 4.03 4,470 4,720 4,470 2,605,630 12,116,179,500
02/08/2017 4,470 0.02 ▲ 0.45 4,450 4,530 4,430 1,275,520 5,701,574,400
01/08/2017 4,450 0.04 ▲ 0.91 4,400 4,510 4,400 1,474,640 6,562,148,000
31/07/2017 4,410 -0.04 ▼ -0.90 4,450 4,510 4,400 1,763,670 7,777,784,700
28/07/2017 4,450 0.01 ▲ 0.23 4,420 4,530 4,420 1,536,940 6,839,383,000
27/07/2017 4,440 -0.13 ▼ -2.84 4,540 4,580 4,400 1,670,650 7,417,686,000
26/07/2017 4,570 0.04 ▲ 0.88 4,530 4,590 4,490 1,484,870 6,785,855,900
25/07/2017 4,530 0.11 ▲ 2.49 4,390 4,620 4,390 2,007,330 9,093,204,900
24/07/2017 4,420 -0.32 ▼ -6.75 4,550 4,650 4,420 4,899,970 21,657,867,400
21/07/2017 4,740 -0.35 ▼ -6.88 5,020 5,150 4,740 4,768,900 22,604,586,000
20/07/2017 5,090 0.11 ▲ 2.21 5,000 5,240 4,990 4,215,250 21,455,622,500
19/07/2017 4,980 0.23 ▲ 4.84 4,780 5,080 4,780 5,882,480 29,294,750,400
18/07/2017 4,750 -0.17 ▼ -3.46 4,800 4,960 4,730 2,388,580 11,345,755,000
17/07/2017 4,920 0.28 ▲ 6.03 4,750 4,960 4,710 10,837,550 53,320,746,000
14/07/2017 4,640 0.21 ▲ 4.74 4,470 4,680 4,450 5,409,890 25,101,889,600
13/07/2017 4,430 0.05 ▲ 1.14 4,380 4,520 4,380 2,292,150 10,154,224,500
12/07/2017 4,380 -0.07 ▼ -1.57 4,510 4,510 4,380 1,086,360 4,758,256,800
11/07/2017 4,450 0.23 ▲ 5.45 4,220 4,460 4,220 3,377,830 15,031,343,500
10/07/2017 4,220 -0.07 ▼ -1.63 4,290 4,370 4,220 2,481,620 10,472,436,400
07/07/2017 4,290 -0.14 ▼ -3.16 4,410 4,480 4,260 2,766,660 11,868,971,400
06/07/2017 4,430 0.01 ▲ 0.23 4,500 4,530 4,420 1,907,400 8,449,782,000
05/07/2017 4,420 0.10 ▲ 2.31 4,320 4,480 4,300 2,534,090 11,200,677,800
04/07/2017 4,320 0.14 ▲ 3.35 4,200 4,350 4,190 3,861,300 16,680,816,000
03/07/2017 4,180 0.02 ▲ 0.48 4,200 4,210 4,160 1,068,830 4,467,709,400
30/06/2017 4,160 -0.04 ▼ -0.95 4,240 4,270 4,160 1,416,430 5,892,348,800
29/06/2017 4,200 0.03 ▲ 0.72 4,170 4,270 4,160 1,467,680 6,164,256,000
28/06/2017 4,170 0.00 ■■ 0.00 4,170 4,220 4,150 1,496,060 6,238,570,200
27/06/2017 4,170 -0.06 ▼ -1.42 4,270 4,270 4,170 1,638,640 6,833,128,800
26/06/2017 4,230 0.02 ▲ 0.48 4,220 4,300 4,210 1,049,170 4,437,989,100
23/06/2017 4,210 0.05 ▲ 1.20 4,160 4,270 4,160 1,288,120 5,422,985,200
22/06/2017 4,160 -0.07 ▼ -1.65 4,230 4,280 4,100 1,808,560 7,523,609,600
21/06/2017 4,230 -0.12 ▼ -2.76 4,340 4,350 4,230 2,700,010 11,421,042,300
20/06/2017 4,350 -0.03 ▼ -0.68 4,380 4,400 4,340 1,266,160 5,507,796,000
19/06/2017 4,380 -0.04 ▼ -0.90 4,420 4,480 4,370 1,096,340 4,801,969,200
16/06/2017 4,420 0.00 ■■ 0.00 4,410 4,470 4,410 453,170 2,003,011,400
15/06/2017 4,420 -0.05 ▼ -1.12 4,470 4,600 4,420 1,101,610 4,869,116,200
14/06/2017 4,470 -0.03 ▼ -0.67 4,500 4,500 4,410 920,630 4,115,216,100
13/06/2017 4,500 0.12 ▲ 2.74 4,380 4,500 4,330 1,484,010 6,678,045,000
12/06/2017 4,380 -0.12 ▼ -2.67 4,520 4,540 4,380 1,529,090 6,697,414,200
09/06/2017 4,500 -0.05 ▼ -1.10 4,550 4,630 4,500 1,513,490 6,810,705,000
08/06/2017 4,550 0.07 ▲ 1.56 4,490 4,670 4,490 3,458,520 15,736,266,000
07/06/2017 4,480 0.06 ▲ 1.36 4,440 4,550 4,440 2,543,140 11,393,267,200
06/06/2017 4,420 0.02 ▲ 0.45 4,400 4,440 4,380 1,021,540 4,515,206,800
05/06/2017 4,400 -0.01 ▼ -0.23 4,400 4,440 4,380 1,134,650 4,992,460,000
02/06/2017 4,410 -0.03 ▼ -0.68 4,460 4,460 4,360 1,382,430 6,096,516,300
01/06/2017 4,440 -0.04 ▼ -0.89 4,480 4,510 4,430 1,275,120 5,661,532,800
31/05/2017 4,480 -0.03 ▼ -0.67 4,510 4,580 4,480 2,327,610 10,427,692,800
30/05/2017 4,510 0.13 ▲ 2.97 4,400 4,620 4,360 3,025,870 13,646,673,700
29/05/2017 4,380 0.03 ▲ 0.69 4,350 4,440 4,350 1,439,380 6,304,484,400
26/05/2017 4,350 0.03 ▲ 0.69 4,320 4,500 4,320 1,204,030 5,237,530,500
25/05/2017 4,320 -0.04 ▼ -0.92 4,400 4,410 4,300 846,320 3,656,102,400
24/05/2017 4,360 0.06 ▲ 1.40 4,300 4,430 4,300 1,037,240 4,522,366,400
23/05/2017 4,300 -0.14 ▼ -3.15 4,420 4,480 4,300 2,320,360 9,977,548,000
22/05/2017 4,440 0.04 ▲ 0.91 4,450 4,590 4,400 1,545,000 6,859,800,000
19/05/2017 4,400 0.03 ▲ 0.69 4,360 4,480 4,360 1,733,530 7,627,532,000
18/05/2017 4,370 -0.16 ▼ -3.53 4,500 4,520 4,370 3,330,140 14,552,711,800
17/05/2017 4,530 -0.09 ▼ -1.95 4,600 4,700 4,510 2,179,440 9,872,863,200
16/05/2017 4,620 -0.20 ▼ -4.15 4,850 4,850 4,550 4,862,340 22,464,010,800
15/05/2017 4,820 0.17 ▲ 3.66 4,650 4,860 4,650 6,072,360 29,268,775,200
09/05/2017 4,120 -0.27 ▼ -6.15 4,450 4,640 4,120 5,557,220 22,895,746,400
08/05/2017 4,390 0.06 ▲ 1.39 4,350 4,570 4,320 5,484,140 24,075,374,600
05/05/2017 4,330 -0.12 ▼ -2.70 4,410 4,430 4,320 4,827,930 20,904,936,900
04/05/2017 4,450 0.07 ▲ 1.60 4,400 4,600 4,400 6,003,430 26,715,263,500
03/05/2017 4,380 0.28 ▲ 6.83 4,040 4,380 4,020 8,801,510 38,550,613,800
28/04/2017 4,100 -0.05 ▼ -1.20 4,140 4,160 4,080 1,492,550 6,119,455,000
27/04/2017 4,150 0.04 ▲ 0.97 4,140 4,240 4,080 3,175,850 13,179,777,500
26/04/2017 4,110 0.12 ▲ 3.01 4,020 4,190 4,020 3,198,800 13,147,068,000
25/04/2017 3,990 0.00 ■■ 0.00 4,000 4,000 3,970 1,221,560 4,874,024,400
24/04/2017 3,990 0.00 ■■ 0.00 4,050 4,050 3,980 1,920,040 7,660,959,600
21/04/2017 3,990 -0.01 ▼ -0.25 4,000 4,050 3,980 4,700,260 18,754,037,400
20/04/2017 4,000 -0.07 ▼ -1.72 4,070 4,070 4,000 2,818,920 11,275,680,000
19/04/2017 4,070 -0.03 ▼ -0.73 4,080 4,110 4,060 3,914,400 15,931,608,000
18/04/2017 4,100 0.03 ▲ 0.74 4,050 4,130 4,050 4,085,760 16,751,616,000
17/04/2017 4,070 -0.14 ▼ -3.33 4,260 4,260 4,070 2,848,370 11,592,865,900
14/04/2017 4,210 0.10 ▲ 2.43 4,150 4,320 4,100 6,116,400 25,750,044,000
13/04/2017 4,110 0.01 ▲ 0.24 4,100 4,250 4,100 3,086,860 12,686,994,600
12/04/2017 4,100 -0.17 ▼ -3.98 4,250 4,390 4,100 2,720,720 11,154,952,000
11/04/2017 4,270 -0.16 ▼ -3.61 4,390 4,500 4,270 2,752,160 11,751,723,200
10/04/2017 4,430 -0.22 ▼ -4.73 4,620 4,640 4,430 3,336,680 14,781,492,400
07/04/2017 4,650 -0.07 ▼ -1.48 4,690 4,690 4,540 5,451,730 25,350,544,500
05/04/2017 4,720 0.06 ▲ 1.29 4,680 4,830 4,640 4,940,280 23,318,121,600
04/04/2017 4,660 -0.08 ▼ -1.69 4,740 4,740 4,600 3,131,580 14,593,162,800
03/04/2017 4,740 0.11 ▲ 2.38 4,780 4,830 4,710 3,723,250 17,648,205,000
31/03/2017 4,630 -0.12 ▼ -2.53 4,700 4,870 4,620 4,165,610 19,286,774,300
30/03/2017 4,750 0.19 ▲ 4.17 4,600 4,870 4,600 5,915,400 28,098,150,000
29/03/2017 4,560 0.29 ▲ 6.79 4,280 4,560 4,210 7,170,430 32,697,160,800
28/03/2017 4,270 0.11 ▲ 2.64 4,440 4,440 4,210 6,048,660 25,827,778,200
27/03/2017 4,160 0.27 ▲ 6.94 3,900 4,160 3,900 3,853,770 16,031,683,200
24/03/2017 3,890 0.00 ■■ 0.00 3,920 3,920 3,860 1,585,540 6,167,750,600
23/03/2017 3,890 -0.02 ▼ -0.51 3,900 3,950 3,890 1,250,480 4,864,367,200
22/03/2017 3,910 -0.02 ▼ -0.51 3,930 3,970 3,900 2,128,980 8,324,311,800
21/03/2017 3,930 0.03 ▲ 0.77 3,910 3,990 3,910 2,428,800 9,545,184,000
20/03/2017 3,900 -0.06 ▼ -1.52 3,970 3,970 3,900 1,093,450 4,264,455,000
17/03/2017 3,960 0.00 ■■ 0.00 3,980 4,020 3,930 1,983,060 7,852,917,600
16/03/2017 3,960 0.12 ▲ 3.12 3,830 3,990 3,810 3,392,350 13,433,706,000
15/03/2017 3,840 0.00 ■■ 0.00 3,840 3,870 3,830 943,110 3,621,542,400
14/03/2017 3,840 -0.03 ▼ -0.78 3,860 3,900 3,830 1,321,530 5,074,675,200
13/03/2017 3,870 0.02 ▲ 0.52 3,900 3,940 3,840 1,442,080 5,580,849,600
10/03/2017 3,850 -0.03 ▼ -0.77 3,880 3,920 3,830 2,364,570 9,103,594,500
09/03/2017 3,880 0.00 ■■ 0.00 3,880 3,940 3,870 1,122,540 4,355,455,200
08/03/2017 3,880 -0.07 ▼ -1.77 3,950 4,000 3,870 1,526,240 5,921,811,200
07/03/2017 3,950 0.09 ▲ 2.33 3,860 4,030 3,860 1,995,110 7,880,684,500
06/03/2017 3,860 -0.02 ▼ -0.52 3,850 3,930 3,850 1,012,460 3,908,095,600
03/03/2017 3,880 0.02 ▲ 0.52 3,860 3,910 3,850 1,016,710 3,944,834,800
02/03/2017 3,860 -0.10 ▼ -2.53 3,960 4,000 3,860 1,565,920 6,044,451,200
01/03/2017 3,960 -0.12 ▼ -2.94 4,050 4,100 3,850 2,429,060 9,619,077,600
28/02/2017 4,080 -0.16 ▼ -3.77 4,220 4,240 4,060 2,097,320 8,557,065,600
27/02/2017 4,240 -0.05 ▼ -1.17 4,330 4,340 4,190 1,990,240 8,438,617,600
24/02/2017 4,290 0.24 ▲ 5.93 4,050 4,330 4,050 4,212,110 18,069,951,900
23/02/2017 4,050 -0.05 ▼ -1.22 4,050 4,120 4,000 2,165,660 8,770,923,000
22/02/2017 4,100 0.07 ▲ 1.74 4,180 4,190 4,080 3,550,910 14,558,731,000
21/02/2017 4,030 0.21 ▲ 5.50 3,840 4,070 3,840 3,722,490 15,001,634,700
20/02/2017 3,820 0.02 ▲ 0.53 3,830 3,850 3,780 2,256,410 8,619,486,200
17/02/2017 3,800 -0.02 ▼ -0.52 3,810 3,860 3,770 983,130 3,735,894,000
16/02/2017 3,820 0.01 ▲ 0.26 3,820 3,950 3,810 1,997,240 7,629,456,800
15/02/2017 3,810 0.00 ■■ 0.00 3,820 3,880 3,790 1,334,480 5,084,368,800
14/02/2017 3,810 -0.04 ▼ -1.04 3,850 3,920 3,800 2,423,090 9,231,972,900
13/02/2017 3,850 0.09 ▲ 2.39 3,800 3,870 3,770 1,748,190 6,730,531,500
10/02/2017 3,760 0.00 ■■ 0.00 3,760 3,800 3,750 893,380 3,359,108,800
09/02/2017 3,760 0.00 ■■ 0.00 3,770 3,790 3,750 864,170 3,249,279,200
08/02/2017 3,760 -0.02 ▼ -0.53 3,780 3,790 3,730 1,530,270 5,753,815,200
07/02/2017 3,780 -0.05 ▼ -1.31 3,840 3,840 3,770 1,421,670 5,373,912,600
06/02/2017 3,830 0.03 ▲ 0.79 3,790 3,900 3,780 2,950,350 11,299,840,500
03/02/2017 3,800 0.14 ▲ 3.83 3,660 3,860 3,630 2,004,520 7,617,176,000
02/02/2017 3,660 0.00 ■■ 0.00 3,660 3,720 3,590 580,770 2,125,618,200
25/01/2017 3,660 0.16 ▲ 4.57 3,530 3,660 3,500 1,294,790 4,738,931,400
24/01/2017 3,500 0.14 ▲ 4.17 3,280 3,540 3,270 1,586,090 5,551,315,000
23/01/2017 3,360 0.04 ▲ 1.20 3,320 3,390 3,320 876,400 2,944,704,000
20/01/2017 3,320 0.05 ▲ 1.53 3,120 3,350 3,120 1,044,940 3,469,200,800
19/01/2017 3,270 0.05 ▲ 1.55 3,100 3,290 3,100 657,600 2,150,352,000
18/01/2017 3,220 -0.04 ▼ -1.23 3,230 3,300 3,220 552,890 1,780,305,800
17/01/2017 3,260 -0.15 ▼ -4.40 3,370 3,410 3,250 1,441,410 4,698,996,600
16/01/2017 3,410 -0.10 ▼ -2.85 3,500 3,550 3,410 784,820 2,676,236,200
13/01/2017 3,510 -0.04 ▼ -1.13 3,520 3,560 3,500 477,700 1,676,727,000
12/01/2017 3,550 -0.08 ▼ -2.20 3,630 3,640 3,510 2,396,930 8,509,101,500
11/01/2017 3,630 -0.03 ▼ -0.82 3,690 3,690 3,620 604,020 2,192,592,600
10/01/2017 3,660 0.00 ■■ 0.00 3,660 3,690 3,660 437,170 1,600,042,200
09/01/2017 3,660 -0.04 ▼ -1.08 3,690 3,710 3,660 471,180 1,724,518,800
06/01/2017 3,700 0.00 ■■ 0.00 3,700 3,720 3,660 883,110 3,267,507,000
05/01/2017 3,700 0.01 ▲ 0.27 3,680 3,710 3,670 461,970 1,709,289,000
04/01/2017 3,690 -0.06 ▼ -1.60 3,730 3,780 3,600 705,540 2,603,442,600
03/01/2017 3,750 0.11 ▲ 3.02 3,650 3,790 3,650 1,164,880 4,368,300,000
30/12/2016 3,640 -0.04 ▼ -1.09 3,680 3,700 3,630 582,540 2,120,445,600
29/12/2016 3,680 -0.01 ▼ -0.27 3,750 3,750 3,680 563,210 2,072,612,800
28/12/2016 3,690 0.04 ▲ 1.10 3,660 3,780 3,640 758,610 2,799,270,900
27/12/2016 3,650 -0.06 ▼ -1.62 3,710 3,710 3,580 3,087,090 11,267,878,500
26/12/2016 3,710 -0.04 ▼ -1.07 3,760 3,800 3,680 887,190 3,291,474,900
23/12/2016 3,750 0.00 ■■ 0.00 3,750 3,820 3,740 818,610 3,069,787,500
22/12/2016 3,750 -0.16 ▼ -4.09 3,900 3,930 3,750 1,527,350 5,727,562,500
21/12/2016 3,910 -0.04 ▼ -1.01 3,910 3,980 3,880 893,940 3,495,305,400
20/12/2016 3,950 -0.05 ▼ -1.25 4,030 4,030 3,930 943,420 3,726,509,000
19/12/2016 4,000 0.07 ▲ 1.78 4,020 4,090 4,000 1,407,920 5,631,680,000
16/12/2016 3,930 0.01 ▲ 0.26 3,860 3,930 3,820 5,888,350 23,141,215,500
15/12/2016 3,920 0.01 ▲ 0.26 3,910 4,030 3,900 1,537,110 6,025,471,200
14/12/2016 3,910 0.25 ▲ 6.83 3,610 3,910 3,610 2,736,250 10,698,737,500
13/12/2016 3,660 -0.25 ▼ -6.39 3,860 3,910 3,660 2,545,510 9,316,566,600
12/12/2016 3,910 -0.24 ▼ -5.78 4,150 4,150 3,910 1,708,980 6,682,111,800
09/12/2016 4,150 -0.07 ▼ -1.66 4,220 4,260 4,150 1,163,060 4,826,699,000
08/12/2016 4,220 -0.07 ▼ -1.63 4,300 4,370 4,220 846,390 3,571,765,800
07/12/2016 4,290 0.10 ▲ 2.39 4,120 4,330 4,120 1,625,350 6,972,751,500
06/12/2016 4,190 -0.31 ▼ -6.89 4,500 4,500 4,190 3,561,860 14,924,193,400
05/12/2016 4,500 -0.13 ▼ -2.81 4,610 4,610 4,490 1,763,190 7,934,355,000
02/12/2016 4,630 -0.17 ▼ -3.54 4,710 4,790 4,570 2,119,120 9,811,525,600
01/12/2016 4,800 -0.10 ▼ -2.04 4,900 4,990 4,800 1,006,890 4,833,072,000
30/11/2016 4,900 -0.10 ▼ -2.00 5,000 5,040 4,880 926,250 4,538,625,000
29/11/2016 5,000 0.15 ▲ 3.09 4,890 5,150 4,850 1,810,580 9,052,900,000
28/11/2016 4,850 -0.16 ▼ -3.19 5,000 5,010 4,850 1,621,270 7,863,159,500
25/11/2016 5,010 -0.05 ▼ -0.99 5,060 5,080 5,000 1,922,880 9,633,628,800
24/11/2016 5,060 -0.01 ▼ -0.20 5,110 5,110 5,050 1,139,990 5,768,349,400
23/11/2016 5,070 -0.04 ▼ -0.78 5,130 5,140 5,030 1,182,510 5,995,325,700
22/11/2016 5,110 0.07 ▲ 1.39 5,040 5,150 5,040 1,991,680 10,177,484,800
21/11/2016 5,040 -0.09 ▼ -1.75 5,180 5,180 5,040 1,997,230 10,066,039,200
18/11/2016 5,130 0.03 ▲ 0.59 5,130 5,200 5,100 1,166,010 5,981,631,300
17/11/2016 5,100 0.08 ▲ 1.59 5,040 5,190 5,020 2,294,830 11,703,633,000
16/11/2016 5,020 -0.03 ▼ -0.59 5,010 5,070 5,010 1,217,630 6,112,502,600
15/11/2016 5,050 0.04 ▲ 0.80 5,010 5,080 5,010 1,088,330 5,496,066,500
14/11/2016 5,010 -0.14 ▼ -2.72 5,140 5,140 5,010 2,159,490 10,819,044,900
11/11/2016 5,150 -0.05 ▼ -0.96 5,230 5,330 5,150 1,789,300 9,214,895,000
10/11/2016 5,200 0.24 ▲ 4.84 5,120 5,200 5,100 1,290,950 6,712,940,000
09/11/2016 4,960 -0.50 ▼ -9.16 5,170 5,190 4,800 3,506,820 17,393,827,200
08/11/2016 5,460 0.05 ▲ 0.92 5,470 5,480 5,430 1,187,990 6,486,425,400
07/11/2016 5,410 0.09 ▲ 1.69 5,290 5,470 5,290 2,164,980 11,712,541,800
04/11/2016 5,320 0.01 ▲ 0.19 5,310 5,430 5,310 1,198,780 6,377,509,600
03/11/2016 5,310 -0.14 ▼ -2.57 5,450 5,450 5,250 1,687,880 8,962,642,800
02/11/2016 5,450 0.02 ▲ 0.37 5,500 5,540 5,430 1,834,620 9,998,679,000
01/11/2016 5,430 0.12 ▲ 2.26 5,400 5,540 5,350 2,231,430 12,116,664,900
31/10/2016 5,310 -0.39 ▼ -6.84 5,790 5,790 5,310 2,793,360 14,832,741,600
28/10/2016 5,700 0.17 ▲ 3.07 5,550 5,750 5,510 2,407,780 13,724,346,000
27/10/2016 5,530 0.13 ▲ 2.41 5,480 5,590 5,460 1,844,930 10,202,462,900
26/10/2016 5,400 -0.31 ▼ -5.43 5,600 5,600 5,400 4,510,020 24,354,108,000
25/10/2016 5,710 -0.39 ▼ -6.39 6,030 6,070 5,680 7,003,510 39,990,042,100
24/10/2016 6,100 -0.06 ▼ -0.97 6,100 6,300 5,890 2,481,130 15,134,893,000
21/10/2016 6,160 -0.33 ▼ -5.08 6,420 6,420 6,160 4,748,790 29,252,546,400
20/10/2016 6,490 0.24 ▲ 3.84 6,200 6,600 6,200 3,126,090 20,288,324,100
19/10/2016 6,250 -0.25 ▼ -3.85 6,500 6,500 6,200 5,393,030 33,706,437,500
18/10/2016 6,500 -0.25 ▼ -3.70 6,750 6,770 6,500 4,063,740 26,414,310,000
17/10/2016 6,750 -0.14 ▼ -2.03 6,880 7,000 6,700 2,884,280 19,468,890,000
14/10/2016 6,890 -0.45 ▼ -6.13 7,340 7,360 6,890 7,811,350 53,820,201,500
13/10/2016 7,340 0.27 ▲ 3.82 7,000 7,380 6,850 4,945,170 36,297,547,800
12/10/2016 7,070 0.10 ▲ 1.43 6,980 7,190 6,820 3,325,840 23,513,688,800
11/10/2016 6,970 -0.04 ▼ -0.57 7,010 7,100 6,550 4,323,760 30,136,607,200
10/10/2016 7,010 -0.18 ▼ -2.50 7,200 7,390 7,000 4,944,550 34,661,295,500
07/10/2016 7,190 0.28 ▲ 4.05 7,000 7,370 7,000 4,767,910 34,281,272,900
06/10/2016 6,910 0.45 ▲ 6.97 6,800 6,910 6,670 5,848,300 40,411,753,000
05/10/2016 6,460 0.42 ▲ 6.95 6,200 6,460 6,150 3,554,980 22,965,170,800
04/10/2016 6,040 -0.14 ▼ -2.27 6,200 6,200 6,000 1,948,730 11,770,329,200
03/10/2016 6,180 0.32 ▲ 5.46 6,260 6,270 6,100 6,695,520 41,378,313,600
30/09/2016 5,860 0.38 ▲ 6.93 5,860 5,860 5,860 832,840 4,880,442,400
29/09/2016 5,480 0.35 ▲ 6.82 5,480 5,480 5,480 251,960 1,380,740,800
28/09/2016 5,130 -0.17 ▼ -3.21 5,300 5,400 5,100 2,297,020 11,783,712,600
27/09/2016 5,300 -0.38 ▼ -6.69 5,500 5,600 5,300 1,888,680 10,010,004,000
26/09/2016 5,680 -0.10 ▼ -1.73 5,790 5,790 5,490 9,710,590 55,156,151,200
23/09/2016 5,780 0.05 ▲ 0.87 5,690 5,920 5,610 12,346,700 71,363,926,000
22/09/2016 5,730 0.31 ▲ 5.72 5,560 5,790 5,460 3,564,040 20,421,949,200
21/09/2016 5,420 0.35 ▲ 6.90 5,080 5,420 5,050 3,249,680 17,613,265,600
20/09/2016 5,070 0.24 ▲ 4.97 4,950 5,090 4,950 2,145,990 10,880,169,300
19/09/2016 4,830 0.31 ▲ 6.86 4,300 4,830 4,300 2,510,790 12,127,115,700
16/09/2016 4,520 -0.34 ▼ -7.00 4,600 4,770 4,520 3,753,790 16,967,130,800
15/09/2016 4,860 -0.36 ▼ -6.90 5,010 5,190 4,860 4,346,700 21,124,962,000
14/09/2016 5,220 -0.39 ▼ -6.95 5,600 5,620 5,220 2,387,930 12,464,994,600
13/09/2016 5,610 -0.09 ▼ -1.58 5,700 5,750 5,610 592,300 3,322,803,000
12/09/2016 5,700 -0.10 ▼ -1.72 5,800 5,890 5,680 953,200 5,433,240,000
09/09/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 1,152,140 6,682,412,000
08/09/2016 5,800 0.00 ■■ 0.00 5,900 6,000 5,800 1,592,790 9,238,182,000
07/09/2016 5,800 -0.20 ▼ -3.33 6,100 6,100 5,800 877,150 5,087,470,000
06/09/2016 6,000 0.30 ▲ 5.26 5,900 6,000 5,800 2,747,850 16,487,100,000
05/09/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 1,538,910 8,771,787,000
01/09/2016 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 732,900 4,177,530,000
31/08/2016 5,800 -0.10 ▼ -1.69 5,800 5,900 5,700 874,510 5,072,158,000
30/08/2016 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 749,590 4,422,581,000
29/08/2016 5,800 -0.20 ▼ -3.33 6,000 6,100 5,800 1,200,190 6,961,102,000
26/08/2016 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 782,310 4,693,860,000
25/08/2016 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 888,520 5,331,120,000
24/08/2016 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 2,072,530 12,435,180,000
23/08/2016 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 438,620 2,631,720,000
22/08/2016 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 781,100 4,686,600,000
19/08/2016 6,100 0.20 ▲ 3.39 5,800 6,300 5,800 2,600,010 15,860,061,000
18/08/2016 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 735,420 4,338,978,000
17/08/2016 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 1,690,890 10,145,340,000
16/08/2016 6,000 -0.20 ▼ -3.23 6,200 6,300 6,000 2,711,520 16,269,120,000
15/08/2016 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 1,602,390 9,934,818,000
12/08/2016 6,300 -0.10 ▼ -1.56 6,600 6,600 6,200 3,027,360 19,072,368,000
11/08/2016 6,400 0.40 ▲ 6.67 6,200 6,400 6,200 4,073,260 26,068,864,000
10/08/2016 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 1,989,880 11,939,280,000
09/08/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 1,531,590 8,730,063,000
08/08/2016 5,700 0.00 ■■ 0.00 5,700 5,900 5,600 2,038,310 11,618,367,000
05/08/2016 5,700 -0.20 ▼ -3.39 5,900 6,000 5,700 1,462,950 8,338,815,000
04/08/2016 5,900 0.00 ■■ 0.00 6,100 6,100 5,900 2,890,250 17,052,475,000
03/08/2016 5,900 -0.10 ▼ -1.67 6,000 6,200 5,800 2,466,990 14,555,241,000
02/08/2016 6,000 -0.30 ▼ -4.76 6,300 6,300 5,900 4,319,810 25,918,860,000
01/08/2016 6,300 -0.10 ▼ -1.56 6,500 6,800 6,300 4,228,440 26,639,172,000
29/07/2016 6,400 -0.30 ▼ -4.48 6,500 6,700 6,300 7,895,950 50,534,080,000
28/07/2016 6,700 -0.50 ▼ -6.94 7,100 7,300 6,700 6,266,010 41,982,267,000
27/07/2016 7,200 -0.50 ▼ -6.49 7,600 7,700 7,200 4,796,840 34,537,248,000
26/07/2016 7,700 -0.20 ▼ -2.53 7,900 8,000 7,700 2,031,740 15,644,398,000
25/07/2016 7,900 -0.20 ▼ -2.47 8,000 8,200 7,800 2,525,200 19,949,080,000
22/07/2016 8,100 -0.50 ▼ -5.81 8,500 8,600 8,000 8,892,170 72,026,577,000
21/07/2016 8,600 -0.30 ▼ -3.37 8,900 9,000 8,600 3,463,830 29,788,938,000
20/07/2016 8,900 -0.20 ▼ -2.20 9,100 9,100 8,900 2,532,310 22,537,559,000
19/07/2016 9,100 -0.10 ▼ -1.09 9,100 9,200 9,000 1,628,820 14,822,262,000
18/07/2016 9,200 0.20 ▲ 2.22 9,000 9,300 9,000 1,725,030 15,870,276,000
15/07/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 1,497,570 13,478,130,000
14/07/2016 9,000 -0.10 ▼ -1.10 9,100 9,200 9,000 2,466,820 22,201,380,000
13/07/2016 9,100 0.10 ▲ 1.11 9,100 9,200 9,000 1,900,920 17,298,372,000
12/07/2016 9,000 0.10 ▲ 1.12 9,000 9,100 8,900 2,788,800 25,099,200,000
11/07/2016 8,900 -0.40 ▼ -4.30 9,300 9,400 8,900 1,672,990 14,889,611,000
08/07/2016 9,300 0.40 ▲ 4.49 9,000 9,500 9,000 3,990,700 37,113,510,000
07/07/2016 8,900 0.00 ■■ 0.00 8,900 9,100 8,900 3,708,740 33,007,786,000
06/07/2016 8,900 -0.10 ▼ -1.11 8,900 9,000 8,800 4,213,370 37,498,993,000
05/07/2016 9,000 -0.20 ▼ -2.17 9,200 9,200 9,000 2,378,560 21,407,040,000
04/07/2016 9,200 0.40 ▲ 4.55 8,900 9,400 8,800 3,053,910 28,095,972,000
01/07/2016 8,800 -0.10 ▼ -1.12 8,900 9,000 8,800 2,929,350 25,778,280,000
30/06/2016 8,900 -0.20 ▼ -2.20 9,200 9,200 8,800 3,660,720 32,580,408,000
29/06/2016 9,100 -0.10 ▼ -1.09 9,300 9,400 9,100 2,851,250 25,946,375,000
28/06/2016 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 1,157,030 10,644,676,000
27/06/2016 9,200 -0.20 ▼ -2.13 9,400 9,400 8,900 2,266,710 20,853,732,000
24/06/2016 9,400 -0.60 ▼ -6.00 9,900 9,900 9,300 10,268,120 96,520,328,000
23/06/2016 10,000 0.10 ▲ 1.01 9,900 10,100 9,800 3,904,230 39,042,300,000
22/06/2016 9,900 -0.10 ▼ -1.00 9,900 10,100 9,900 3,096,580 30,656,142,000
21/06/2016 10,000 -0.10 ▼ -0.99 10,200 10,500 10,000 4,446,940 44,469,400,000
20/06/2016 10,100 0.40 ▲ 4.12 10,100 10,300 10,000 3,663,210 36,998,421,000
17/06/2016 9,700 -0.10 ▼ -1.02 9,800 10,200 9,700 13,580,490 131,730,753,000
16/06/2016 9,800 0.50 ▲ 5.38 9,400 9,900 9,300 9,800,260 96,042,548,000
15/06/2016 9,300 0.00 ■■ 0.00 9,200 9,400 9,200 1,757,330 16,343,169,000
14/06/2016 9,300 -0.10 ▼ -1.06 9,100 9,400 8,900 3,870,100 35,991,930,000
13/06/2016 9,400 -0.70 ▼ -6.93 9,600 9,800 9,400 5,686,010 53,448,494,000
10/06/2016 10,100 0.30 ▲ 3.06 10,000 10,400 9,900 6,597,970 66,639,497,000
09/06/2016 9,800 0.60 ▲ 6.52 9,300 9,800 9,300 6,158,100 60,349,380,000
08/06/2016 9,200 0.10 ▲ 1.10 9,100 9,500 9,000 4,288,530 39,454,476,000
07/06/2016 9,100 0.00 ■■ 0.00 9,100 9,200 8,900 2,055,010 18,700,591,000
06/06/2016 9,100 0.30 ▲ 3.41 9,100 9,400 9,100 5,038,110 45,846,801,000
03/06/2016 8,800 0.50 ▲ 6.02 8,400 8,800 8,400 7,067,020 62,189,776,000
02/06/2016 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 876,070 7,271,381,000
01/06/2016 8,300 0.10 ▲ 1.22 8,300 8,400 8,200 1,231,190 10,218,877,000
31/05/2016 8,200 -0.20 ▼ -2.38 8,400 8,400 8,200 1,117,860 9,166,452,000
30/05/2016 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 711,320 5,975,088,000
27/05/2016 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 619,600 5,142,680,000
26/05/2016 8,300 -0.10 ▼ -1.19 8,400 8,500 8,300 1,319,250 10,949,775,000
25/05/2016 8,400 -0.10 ▼ -1.18 8,600 8,700 8,400 2,436,660 20,467,944,000
24/05/2016 8,500 0.20 ▲ 2.41 8,300 8,500 8,200 2,744,950 23,332,075,000
23/05/2016 8,300 0.10 ▲ 1.22 8,200 8,400 8,200 1,511,790 12,547,857,000
20/05/2016 8,200 -0.20 ▼ -2.38 8,400 8,400 8,200 1,628,520 13,353,864,000
19/05/2016 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 1,857,130 15,599,892,000
18/05/2016 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 1,388,260 11,661,384,000
17/05/2016 8,400 0.00 ■■ 0.00 8,300 8,500 8,200 5,402,900 45,384,360,000
16/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 3,275,980 27,518,232,000
13/05/2016 8,400 -0.10 ▼ -1.18 8,500 8,500 8,200 1,731,960 14,548,464,000
12/05/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 2,028,020 17,238,170,000
11/05/2016 8,500 0.20 ▲ 2.41 8,300 8,600 8,200 3,175,440 26,991,240,000
10/05/2016 8,300 0.10 ▲ 1.22 8,200 8,400 8,100 1,117,000 9,271,100,000
09/05/2016 8,200 -0.20 ▼ -2.38 8,400 8,500 8,200 1,457,060 11,947,892,000
06/05/2016 8,400 -0.10 ▼ -1.18 8,500 8,600 8,400 754,150 6,334,860,000
05/05/2016 8,500 -0.20 ▼ -2.30 8,700 8,700 8,400 1,791,490 15,227,665,000
04/05/2016 8,700 0.40 ▲ 4.82 8,500 8,800 8,500 4,256,260 37,029,462,000
29/04/2016 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 1,783,230 14,800,809,000
28/04/2016 8,300 -0.20 ▼ -2.35 8,500 8,600 8,300 1,301,590 10,803,197,000
27/04/2016 8,500 -0.10 ▼ -1.16 8,800 8,900 8,400 1,971,590 16,758,515,000
26/04/2016 8,600 0.20 ▲ 2.38 8,400 8,700 8,300 2,983,040 25,654,144,000
25/04/2016 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 1,208,840 10,154,256,000
22/04/2016 8,400 0.10 ▲ 1.20 8,300 8,500 8,300 1,756,220 14,752,248,000
21/04/2016 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 977,450 8,112,835,000
20/04/2016 8,300 0.00 ■■ 0.00 8,400 8,500 8,200 1,724,770 14,315,591,000
19/04/2016 8,300 -0.30 ▼ -3.49 8,500 8,500 8,300 1,279,000 10,615,700,000
15/04/2016 8,600 0.10 ▲ 1.18 8,500 8,600 8,400 913,270 7,854,122,000
14/04/2016 8,500 0.00 ■■ 0.00 8,500 8,700 8,500 1,267,990 10,777,915,000
13/04/2016 8,500 0.30 ▲ 3.66 8,300 8,600 8,300 3,292,540 27,986,590,000
12/04/2016 8,200 -0.30 ▼ -3.53 8,500 8,500 8,200 1,308,110 10,726,502,000
11/04/2016 8,500 -0.10 ▼ -1.16 8,600 8,700 8,300 1,867,470 15,873,495,000
08/04/2016 8,600 -0.10 ▼ -1.15 8,600 8,700 8,500 1,355,620 11,658,332,000
07/04/2016 8,700 0.00 ■■ 0.00 8,600 8,700 8,500 1,608,660 13,995,342,000
06/04/2016 8,700 0.40 ▲ 4.82 8,500 8,700 8,500 2,589,560 22,529,172,000
05/04/2016 8,300 0.50 ▲ 6.41 8,000 8,300 8,000 3,225,950 26,775,385,000
04/04/2016 7,800 -0.50 ▼ -6.02 8,300 8,300 7,800 3,862,850 30,130,230,000
01/04/2016 8,300 -0.30 ▼ -3.49 8,600 8,700 8,200 2,757,980 22,891,234,000
31/03/2016 8,600 -0.20 ▼ -2.27 8,900 8,900 8,600 2,251,030 19,358,858,000
30/03/2016 8,800 -0.20 ▼ -2.22 9,000 9,100 8,800 2,896,910 25,492,808,000
29/03/2016 9,000 -0.20 ▼ -2.17 9,300 9,300 9,000 1,580,540 14,224,860,000
28/03/2016 9,200 0.10 ▲ 1.10 9,300 9,300 9,100 1,606,990 14,784,308,000
25/03/2016 9,100 -0.40 ▼ -4.21 9,500 9,600 9,100 3,562,470 32,418,477,000
24/03/2016 9,500 -0.20 ▼ -2.06 9,700 9,800 9,500 1,581,920 15,028,240,000
23/03/2016 9,700 0.00 ■■ 0.00 9,800 9,900 9,600 1,383,390 13,418,883,000
22/03/2016 9,700 0.10 ▲ 1.04 9,700 9,900 9,500 2,485,380 24,108,186,000
21/03/2016 9,600 -0.60 ▼ -5.88 10,200 10,200 9,600 4,756,290 45,660,384,000
18/03/2016 10,200 -0.10 ▼ -0.97 10,400 10,400 10,200 5,104,550 52,066,410,000
17/03/2016 10,300 -0.10 ▼ -0.96 10,400 10,500 10,300 1,525,260 15,710,178,000
16/03/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,200 1,722,630 17,915,352,000
15/03/2016 10,400 -0.10 ▼ -0.95 10,400 10,600 10,400 2,054,520 21,367,008,000
14/03/2016 10,500 0.30 ▲ 2.94 10,500 10,600 10,300 3,347,650 35,150,325,000
11/03/2016 10,700 0.20 ▲ 1.90 10,500 10,700 10,500 4,341,220 46,451,054,000
10/03/2016 10,500 0.10 ▲ 0.96 10,400 10,500 10,300 1,507,350 15,827,175,000
09/03/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 1,449,000 15,069,600,000
08/03/2016 10,400 -0.10 ▼ -0.95 10,500 10,500 10,300 1,604,780 16,689,712,000
07/03/2016 10,500 0.20 ▲ 1.94 10,700 10,700 10,500 3,657,540 38,404,170,000
04/03/2016 10,300 0.10 ▲ 0.98 10,300 10,500 10,200 1,631,140 16,800,742,000
03/03/2016 10,200 -0.20 ▼ -1.92 10,400 10,500 10,200 2,639,870 26,926,674,000
02/03/2016 10,400 -0.10 ▼ -0.95 10,600 10,600 10,300 4,212,760 43,812,704,000
01/03/2016 10,500 0.00 ■■ 0.00 10,500 10,800 10,400 2,557,530 26,854,065,000
29/02/2016 10,500 -0.40 ▼ -3.67 10,700 10,800 10,500 3,904,710 40,999,455,000
26/02/2016 10,900 -0.10 ▼ -0.91 11,100 11,100 10,800 2,403,550 26,198,695,000
25/02/2016 11,000 0.00 ■■ 0.00 11,000 11,300 10,900 7,245,320 79,698,520,000
24/02/2016 11,000 0.00 ■■ 0.00 10,800 11,100 10,800 2,913,600 32,049,600,000
23/02/2016 11,000 0.00 ■■ 0.00 11,300 11,400 10,900 4,297,130 47,268,430,000
22/02/2016 11,000 0.70 ▲ 6.80 10,500 11,000 10,400 9,985,300 109,838,300,000
19/02/2016 10,300 0.00 ■■ 0.00 10,200 10,400 10,200 2,329,250 23,991,275,000
18/02/2016 10,300 0.20 ▲ 1.98 10,200 10,300 10,100 1,455,150 14,988,045,000
17/02/2016 10,100 -0.30 ▼ -2.88 10,400 10,500 10,000 3,553,030 35,885,603,000
16/02/2016 10,400 0.50 ▲ 5.05 10,000 10,400 9,900 1,945,930 20,237,672,000
15/02/2016 9,900 -0.10 ▼ -1.00 9,900 10,000 9,800 779,920 7,721,208,000
05/02/2016 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 1,052,330 10,523,300,000
04/02/2016 10,000 -0.10 ▼ -0.99 10,200 10,200 10,000 999,220 9,992,200,000
03/02/2016 10,100 0.10 ▲ 1.00 10,000 10,100 9,800 1,050,880 10,613,888,000
02/02/2016 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 1,388,930 13,889,300,000
01/02/2016 10,000 -0.10 ▼ -0.99 10,300 10,400 10,000 1,587,810 15,878,100,000
29/01/2016 10,100 -0.10 ▼ -0.98 10,200 10,300 10,000 2,219,930 22,421,293,000
28/01/2016 10,200 -0.10 ▼ -0.97 10,300 10,500 10,200 1,925,330 19,638,366,000
27/01/2016 10,300 0.40 ▲ 4.04 10,200 10,400 10,200 1,873,200 19,293,960,000
26/01/2016 9,900 -0.30 ▼ -2.94 9,900 10,300 9,700 2,215,830 21,936,717,000
25/01/2016 10,200 0.60 ▲ 6.25 9,800 10,200 9,800 3,131,860 31,944,972,000
22/01/2016 9,600 -0.40 ▼ -4.00 10,200 10,300 9,400 3,337,660 32,041,536,000
21/01/2016 10,000 -0.50 ▼ -4.76 10,400 10,600 9,900 2,740,380 27,403,800,000
20/01/2016 10,500 -0.20 ▼ -1.87 10,600 10,900 10,500 1,704,800 17,900,400,000
19/01/2016 10,700 0.40 ▲ 3.88 10,500 10,700 10,400 2,510,990 26,867,593,000
18/01/2016 10,300 -0.70 ▼ -6.36 10,600 10,700 10,300 4,148,860 42,733,258,000
15/01/2016 11,000 -0.40 ▼ -3.51 11,500 11,700 11,000 1,825,510 20,080,610,000
14/01/2016 11,400 0.00 ■■ 0.00 11,200 11,400 10,800 3,323,740 37,890,636,000
13/01/2016 11,400 0.00 ■■ 0.00 11,900 12,100 11,400 4,357,130 49,671,282,000
12/01/2016 11,400 0.70 ▲ 6.54 10,700 11,400 10,700 3,122,810 35,600,034,000
11/01/2016 10,700 0.00 ■■ 0.00 10,500 10,900 10,500 1,752,330 18,749,931,000
08/01/2016 10,700 -0.50 ▼ -4.46 11,100 11,200 10,500 6,571,590 70,316,013,000
07/01/2016 11,200 -0.80 ▼ -6.67 11,900 12,000 11,200 4,526,330 50,694,896,000
06/01/2016 12,000 0.00 ■■ 0.00 12,100 12,200 11,900 2,158,770 25,905,240,000
05/01/2016 12,000 -0.40 ▼ -3.23 12,200 12,300 11,800 3,472,050 41,664,600,000
04/01/2016 12,400 -0.50 ▼ -3.88 12,700 13,000 12,300 2,107,010 26,126,924,000
31/12/2015 12,900 0.20 ▲ 1.57 13,000 13,400 12,900 2,412,010 31,114,929,000
30/12/2015 12,700 0.80 ▲ 6.72 11,900 12,700 11,900 3,033,780 38,529,006,000
29/12/2015 11,900 -0.40 ▼ -3.25 12,300 12,300 11,600 4,495,750 53,499,425,000
28/12/2015 12,300 -0.40 ▼ -3.15 12,700 13,000 12,300 2,469,660 30,376,818,000
25/12/2015 12,700 -0.60 ▼ -4.51 13,300 13,400 12,600 2,502,600 31,783,020,000
24/12/2015 13,300 -0.10 ▼ -0.75 13,300 13,600 13,300 1,064,640 14,159,712,000
23/12/2015 13,400 -0.20 ▼ -1.47 13,700 13,700 13,200 2,101,610 28,161,574,000
22/12/2015 13,600 0.00 ■■ 0.00 13,600 13,700 12,900 3,758,810 51,119,816,000
21/12/2015 13,600 -1.00 ▼ -6.85 14,700 14,900 13,600 6,429,550 87,441,880,000
18/12/2015 14,600 -1.00 ▼ -6.41 15,500 15,500 14,600 13,467,640 196,627,544,000
17/12/2015 15,600 0.20 ▲ 1.30 15,500 15,600 15,400 2,435,320 37,990,992,000
16/12/2015 15,400 0.20 ▲ 1.32 15,400 15,500 15,100 1,979,180 30,479,372,000
15/12/2015 15,200 -0.50 ▼ -3.18 15,700 15,700 15,200 1,834,450 27,883,640,000
14/12/2015 15,700 0.30 ▲ 1.95 15,700 15,800 15,500 5,677,240 89,132,668,000
11/12/2015 15,400 -0.10 ▼ -0.65 15,300 15,500 15,200 1,724,080 26,550,832,000
10/12/2015 15,500 0.10 ▲ 0.65 15,300 15,600 15,300 2,916,270 45,202,185,000
09/12/2015 15,400 0.10 ▲ 0.65 15,300 15,400 14,900 2,483,430 38,244,822,000
08/12/2015 15,300 0.10 ▲ 0.66 14,900 15,300 14,600 5,082,730 77,765,769,000
07/12/2015 15,200 -0.70 ▼ -4.40 15,500 15,600 15,100 3,205,410 48,722,232,000
04/12/2015 15,900 0.30 ▲ 1.92 15,600 15,900 15,500 2,735,720 43,497,948,000
03/12/2015 15,600 -0.20 ▼ -1.27 15,800 15,800 15,600 1,587,350 24,762,660,000
02/12/2015 15,800 0.20 ▲ 1.28 15,700 15,900 15,600 4,625,000 73,075,000,000
01/12/2015 15,600 -0.10 ▼ -0.64 15,500 15,800 15,400 2,426,720 37,856,832,000
30/11/2015 15,700 -0.30 ▼ -1.88 15,800 15,900 15,300 3,489,770 54,789,389,000
27/11/2015 16,000 0.00 ■■ 0.00 16,100 16,100 15,700 3,074,470 49,191,520,000
26/11/2015 16,000 0.00 ■■ 0.00 15,600 16,300 15,000 6,063,410 97,014,560,000
25/11/2015 16,000 -1.10 ▼ -6.43 17,100 17,100 16,000 16,005,940 256,095,040,000
24/11/2015 17,100 -0.40 ▼ -2.29 17,500 17,600 17,000 6,242,880 106,753,248,000
23/11/2015 17,500 0.80 ▲ 4.79 16,900 17,500 16,900 6,456,280 112,984,900,000
20/11/2015 16,700 0.30 ▲ 1.83 16,400 16,800 16,200 2,955,900 49,363,530,000
19/11/2015 16,400 -0.30 ▼ -1.80 16,700 16,700 16,400 1,021,320 16,749,648,000
18/11/2015 16,700 0.30 ▲ 1.83 16,600 16,800 16,500 6,038,510 100,843,117,000
17/11/2015 16,400 0.10 ▲ 0.61 16,200 16,400 15,400 9,565,120 156,867,968,000
16/11/2015 16,300 -0.40 ▼ -2.40 16,600 16,700 16,200 2,563,130 41,779,019,000
13/11/2015 16,700 0.10 ▲ 0.60 16,700 16,700 16,400 3,450,630 57,625,521,000
12/11/2015 16,600 -0.20 ▼ -1.19 16,200 16,600 16,000 9,157,770 152,018,982,000
11/11/2015 16,800 0.10 ▲ 0.60 16,700 16,900 16,500 993,960 16,698,528,000
10/11/2015 16,700 -0.30 ▼ -1.76 16,800 16,900 16,400 944,500 15,773,150,000
09/11/2015 17,000 -0.10 ▼ -0.58 17,000 17,100 16,700 708,800 12,049,600,000
06/11/2015 17,100 0.00 ■■ 0.00 17,100 17,200 16,400 1,334,830 22,825,593,000
05/11/2015 17,100 0.20 ▲ 1.18 16,800 17,300 16,800 1,183,580 20,239,218,000
04/11/2015 16,900 -0.70 ▼ -3.98 17,600 17,700 16,900 2,515,000 42,503,500,000
03/11/2015 17,600 0.10 ▲ 0.57 17,400 17,700 17,200 1,586,900 27,929,440,000
02/11/2015 17,500 -0.60 ▼ -3.31 18,100 18,300 17,500 2,132,580 37,320,150,000
30/10/2015 18,100 -0.30 ▼ -1.63 18,400 18,500 18,100 1,637,960 29,647,076,000
29/10/2015 18,400 -0.10 ▼ -0.54 18,700 18,800 18,300 1,556,040 28,631,136,000
28/10/2015 18,500 0.40 ▲ 2.21 18,200 19,000 18,200 2,216,760 41,010,060,000
27/10/2015 18,100 0.30 ▲ 1.69 17,600 18,200 17,600 2,148,030 38,879,343,000
26/10/2015 17,800 -0.40 ▼ -2.20 18,200 18,400 17,800 2,720,750 48,429,350,000
23/10/2015 18,200 -0.30 ▼ -1.62 18,500 18,600 18,200 2,389,230 43,483,986,000
22/10/2015 18,500 0.80 ▲ 4.52 17,800 18,500 17,500 3,897,470 72,103,195,000
21/10/2015 17,700 0.50 ▲ 2.91 17,200 17,900 17,200 5,343,350 94,577,295,000
20/10/2015 17,200 0.00 ■■ 0.00 17,100 17,200 16,400 4,880,400 83,942,880,000
19/10/2015 17,200 0.10 ▲ 0.58 17,100 17,200 16,800 1,635,340 28,127,848,000
16/10/2015 17,100 -0.20 ▼ -1.16 17,300 17,500 17,000 1,201,500 20,545,650,000
15/10/2015 17,300 0.50 ▲ 2.98 16,800 17,400 16,800 1,275,360 22,063,728,000
14/10/2015 16,800 -0.20 ▼ -1.18 17,000 17,000 16,800 517,190 8,688,792,000
13/10/2015 17,000 0.00 ■■ 0.00 16,800 17,000 16,800 474,820 8,071,940,000
12/10/2015 17,000 0.10 ▲ 0.59 16,800 17,100 16,600 839,970 14,279,490,000
09/10/2015 16,900 -0.80 ▼ -4.52 17,800 17,800 16,900 2,361,220 39,904,618,000
08/10/2015 17,700 0.10 ▲ 0.57 17,500 17,700 17,100 1,728,040 30,586,308,000
07/10/2015 17,600 -0.40 ▼ -2.22 17,900 18,200 17,500 1,846,700 32,501,920,000
06/10/2015 18,000 0.90 ▲ 5.26 17,200 18,000 16,400 3,928,970 70,721,460,000
05/10/2015 17,100 0.20 ▲ 1.18 17,000 17,100 16,800 2,649,340 45,303,714,000
02/10/2015 16,900 0.10 ▲ 0.60 17,000 17,000 16,600 2,163,510 36,563,319,000
01/10/2015 16,800 0.30 ▲ 1.82 16,600 16,900 16,600 2,084,560 35,020,608,000
30/09/2015 16,500 0.50 ▲ 3.12 16,100 16,700 16,000 4,580,780 75,582,870,000
29/09/2015 16,000 -0.20 ▼ -1.23 16,100 16,200 15,800 1,325,180 21,202,880,000
28/09/2015 16,200 0.30 ▲ 1.89 16,000 16,200 15,900 2,208,570 35,778,834,000
25/09/2015 15,900 -0.20 ▼ -1.24 15,700 15,900 15,500 3,090,460 49,138,314,000
24/09/2015 16,100 0.10 ▲ 0.63 16,000 16,300 16,000 2,092,460 33,688,606,000
23/09/2015 16,000 0.40 ▲ 2.56 15,500 16,000 15,300 2,551,310 40,820,960,000
22/09/2015 15,600 0.40 ▲ 2.63 15,300 15,700 15,200 3,426,580 53,454,648,000
21/09/2015 15,200 0.00 ■■ 0.00 15,200 15,300 14,900 1,274,220 19,368,144,000
18/09/2015 15,200 0.20 ▲ 1.33 15,100 15,300 15,100 1,584,600 24,085,920,000
17/09/2015 15,000 0.30 ▲ 2.04 14,700 15,100 14,700 1,679,170 25,187,550,000
16/09/2015 14,700 0.20 ▲ 1.38 14,500 14,700 14,100 1,560,700 22,942,290,000
15/09/2015 14,500 -0.10 ▼ -0.68 14,600 14,700 14,300 791,070 11,470,515,000
14/09/2015 14,600 -0.40 ▼ -2.67 15,000 15,200 14,600 876,750 12,800,550,000
11/09/2015 15,000 0.20 ▲ 1.35 14,800 15,100 14,800 885,040 13,275,600,000
10/09/2015 14,800 -0.10 ▼ -0.67 14,800 14,900 14,400 1,274,340 18,860,232,000
09/09/2015 14,900 -0.70 ▼ -4.49 15,800 15,900 14,900 2,112,910 31,482,359,000
08/09/2015 15,600 0.20 ▲ 1.30 15,300 15,700 15,200 1,612,950 25,162,020,000
07/09/2015 15,400 -0.30 ▼ -1.91 15,500 15,700 15,200 983,590 15,147,286,000
04/09/2015 15,700 0.50 ▲ 3.29 15,400 15,800 15,400 1,603,380 25,173,066,000
03/09/2015 15,200 -0.60 ▼ -3.80 15,400 15,700 15,000 1,480,710 22,506,792,000
01/09/2015 15,800 0.20 ▲ 1.28 15,600 15,900 15,500 1,081,870 17,093,546,000
31/08/2015 15,600 0.20 ▲ 1.30 15,300 15,800 14,800 1,989,430 31,035,108,000
28/08/2015 15,400 1.00 ▲ 6.94 15,300 15,400 14,700 3,030,200 46,665,080,000
27/08/2015 14,400 0.90 ▲ 6.67 14,100 14,400 14,100 652,780 9,400,032,000
26/08/2015 13,500 0.90 ▲ 7.14 13,400 13,500 13,200 1,777,300 23,993,550,000
25/08/2015 16,500 -0.50 ▼ -2.94 15,900 17,200 15,900 3,751,090 61,892,985,000
24/08/2015 17,000 -1.20 ▼ -6.59 17,600 17,800 17,000 1,855,340 31,540,780,000
21/08/2015 18,200 -1.00 ▼ -5.21 19,200 19,200 17,900 2,589,660 47,131,812,000
20/08/2015 19,200 -0.70 ▼ -3.52 20,000 20,000 19,000 1,048,550 20,132,160,000
19/08/2015 19,900 0.30 ▲ 1.53 19,600 19,900 19,500 2,157,090 42,926,091,000
18/08/2015 19,600 -0.90 ▼ -4.39 20,300 20,600 19,600 2,231,060 43,728,776,000
17/08/2015 20,500 -1.10 ▼ -5.09 21,800 21,800 20,500 1,201,030 24,621,115,000
14/08/2015 21,600 -0.60 ▼ -2.70 22,100 22,200 21,600 1,047,020 22,615,632,000
13/08/2015 22,200 0.20 ▲ 0.91 22,300 22,500 21,600 3,875,440 86,034,768,000
12/08/2015 22,000 0.10 ▲ 0.46 21,900 22,000 21,200 1,445,620 31,803,640,000
11/08/2015 21,900 -0.10 ▼ -0.45 22,200 22,300 21,700 1,240,360 27,163,884,000
10/08/2015 22,000 0.50 ▲ 2.33 21,700 22,300 21,600 1,422,920 31,304,240,000
07/08/2015 21,500 -0.30 ▼ -1.38 21,800 21,900 21,400 946,500 20,349,750,000
06/08/2015 21,800 -0.20 ▼ -0.91 22,100 22,200 21,600 1,633,770 35,616,186,000
05/08/2015 22,000 0.60 ▲ 2.80 21,600 22,200 21,600 1,169,540 25,729,880,000
04/08/2015 21,400 0.40 ▲ 1.90 21,100 21,600 21,000 954,820 20,433,148,000
03/08/2015 21,000 -1.30 ▼ -5.83 21,900 21,900 21,000 1,860,660 39,073,860,000
31/07/2015 22,300 0.00 ■■ 0.00 22,500 22,800 22,300 1,273,750 28,404,625,000
30/07/2015 22,300 0.30 ▲ 1.36 22,200 22,500 22,000 1,272,860 28,384,778,000
29/07/2015 22,000 -0.80 ▼ -3.51 22,800 23,200 22,000 2,111,370 46,450,140,000
28/07/2015 22,800 0.00 ■■ 0.00 23,400 23,900 22,800 2,169,470 49,463,916,000
27/07/2015 22,800 1.40 ▲ 6.54 21,500 22,800 21,500 2,088,920 47,627,376,000
24/07/2015 21,400 0.30 ▲ 1.42 21,000 21,400 20,900 1,717,140 36,746,796,000
23/07/2015 21,100 0.30 ▲ 1.44 21,000 21,400 21,000 2,383,340 50,288,474,000
22/07/2015 20,800 0.30 ▲ 1.46 20,400 20,800 20,300 1,463,850 30,448,080,000
21/07/2015 20,500 0.30 ▲ 1.49 20,400 20,700 20,100 1,707,500 35,003,750,000
20/07/2015 20,200 -0.60 ▼ -2.88 20,800 21,000 20,200 1,253,600 25,322,720,000
17/07/2015 20,800 0.10 ▲ 0.48 20,400 21,000 20,200 1,866,300 38,819,040,000
16/07/2015 20,700 0.40 ▲ 1.97 20,200 20,900 20,100 1,639,730 33,942,411,000
15/07/2015 20,300 0.80 ▲ 4.10 19,900 20,300 19,800 1,929,580 39,170,474,000
14/07/2015 19,500 -0.50 ▼ -2.50 19,000 20,600 18,600 4,986,050 97,227,975,000
13/07/2015 20,000 -1.40 ▼ -6.54 21,400 21,400 20,000 1,988,510 39,770,200,000
10/07/2015 21,400 -0.10 ▼ -0.47 21,600 22,000 21,400 980,350 20,979,490,000
09/07/2015 21,500 -0.20 ▼ -0.92 21,200 21,600 20,200 2,351,200 50,550,800,000
08/07/2015 21,700 -1.20 ▼ -5.24 22,400 22,700 21,400 3,309,830 71,823,311,000
07/07/2015 22,900 -0.10 ▼ -0.43 23,100 24,100 22,700 2,559,340 58,608,886,000
06/07/2015 23,000 1.50 ▲ 6.98 22,000 23,000 22,000 1,912,480 43,987,040,000
03/07/2015 21,500 1.00 ▲ 4.88 19,100 21,800 19,100 7,672,070 164,949,505,000
02/07/2015 20,500 -1.50 ▼ -6.82 20,500 20,500 20,500 163,580 3,353,390,000
01/07/2015 22,000 -1.60 ▼ -6.78 22,000 22,000 22,000 594,620 13,081,640,000
30/06/2015 23,600 -1.70 ▼ -6.72 25,200 25,200 23,600 4,009,810 94,631,516,000
29/06/2015 25,300 -0.50 ▼ -1.94 25,500 25,700 25,200 1,705,490 43,148,897,000
26/06/2015 25,800 -0.40 ▼ -1.53 26,400 26,700 25,800 2,462,520 63,533,016,000
25/06/2015 26,200 0.20 ▲ 0.77 26,100 26,200 25,000 2,440,310 63,936,122,000
24/06/2015 26,000 0.10 ▲ 0.39 26,000 26,400 26,000 1,900,050 49,401,300,000
23/06/2015 25,900 0.10 ▲ 0.39 26,100 26,100 25,800 1,884,120 48,798,708,000
22/06/2015 25,800 0.30 ▲ 1.18 25,200 26,200 25,200 2,426,800 62,611,440,000
19/06/2015 25,500 -0.50 ▼ -1.92 26,000 26,000 25,500 1,802,190 45,955,845,000
18/06/2015 26,000 -0.30 ▼ -1.14 26,600 26,600 25,500 1,984,540 51,598,040,000
17/06/2015 26,300 0.50 ▲ 1.94 25,500 26,900 25,200 2,858,680 75,183,284,000
16/06/2015 25,800 -1.20 ▼ -4.44 26,800 26,900 25,800 2,852,190 73,586,502,000
15/06/2015 27,000 0.50 ▲ 1.89 26,600 27,500 26,500 2,361,790 63,768,330,000
12/06/2015 26,500 0.00 ■■ 0.00 26,600 27,000 25,700 2,257,240 59,816,860,000
11/06/2015 26,500 0.00 ■■ 0.00 25,500 26,800 25,100 4,658,150 123,440,975,000
10/06/2015 26,500 -1.90 ▼ -6.69 27,900 27,900 26,500 4,444,070 117,767,855,000
09/06/2015 28,400 -2.10 ▼ -6.89 30,300 31,100 28,400 5,855,360 166,292,224,000
08/06/2015 30,500 0.90 ▲ 3.04 29,100 31,600 28,500 3,983,370 121,492,785,000
05/06/2015 29,600 -0.70 ▼ -2.31 30,200 30,600 29,400 2,944,910 87,169,336,000
04/06/2015 30,300 0.30 ▲ 1.00 30,300 31,300 30,200 2,464,250 74,666,775,000
03/06/2015 30,000 0.80 ▲ 2.74 29,200 30,400 29,200 2,335,150 70,054,500,000
02/06/2015 29,200 0.80 ▲ 2.82 28,900 29,400 28,400 1,827,040 53,349,568,000
01/06/2015 28,400 0.90 ▲ 3.27 27,600 28,800 27,600 1,721,340 48,886,056,000
29/05/2015 27,500 -0.30 ▼ -1.08 28,000 28,800 27,100 3,196,450 87,902,375,000
28/05/2015 27,800 -0.90 ▼ -3.14 29,200 29,700 27,800 2,409,320 66,979,096,000
27/05/2015 28,700 0.70 ▲ 2.50 27,700 28,700 27,500 2,794,880 80,213,056,000
26/05/2015 28,000 0.20 ▲ 0.72 28,000 29,300 27,600 2,624,500 73,486,000,000
25/05/2015 27,800 1.80 ▲ 6.92 26,300 27,800 26,100 2,367,790 65,824,562,000
22/05/2015 26,000 0.90 ▲ 3.59 25,100 26,500 25,100 3,010,110 78,262,860,000
21/05/2015 25,100 0.00 ■■ 0.00 24,700 25,400 24,600 2,047,690 51,397,019,000
20/05/2015 25,100 0.80 ▲ 3.29 25,000 25,900 24,700 2,462,720 61,814,272,000
19/05/2015 24,300 1.50 ▲ 6.58 23,100 24,300 23,000 4,276,860 103,927,698,000
18/05/2015 22,800 -0.70 ▼ -2.98 23,500 23,800 22,500 2,077,460 47,366,088,000
15/05/2015 23,500 -0.80 ▼ -3.29 24,300 24,400 23,500 2,166,530 50,913,455,000
14/05/2015 24,300 0.80 ▲ 3.40 23,400 25,100 23,300 2,470,970 60,044,571,000
13/05/2015 23,500 0.40 ▲ 1.73 23,200 23,800 22,800 1,560,450 36,670,575,000
12/05/2015 23,100 0.30 ▲ 1.32 23,200 23,900 22,300 2,176,830 50,284,773,000
11/05/2015 22,800 1.40 ▲ 6.54 21,400 22,800 21,400 2,577,360 58,763,808,000
08/05/2015 21,400 -0.60 ▼ -2.73 22,400 22,400 21,400 2,471,750 52,895,450,000
07/05/2015 22,000 1.40 ▲ 6.80 20,400 22,000 20,400 3,729,080 82,039,760,000
06/05/2015 20,600 0.70 ▲ 3.52 20,200 20,600 20,100 9,227,180 190,079,908,000
05/05/2015 19,900 0.70 ▲ 3.65 19,000 19,900 18,200 5,181,740 103,116,626,000
04/05/2015 19,200 -1.00 ▼ -4.95 20,400 20,400 18,800 3,570,210 68,548,032,000
27/04/2015 20,200 0.00 ■■ 0.00 20,300 20,400 20,100 1,409,800 28,477,960,000
24/04/2015 20,200 0.20 ▲ 1.00 20,000 20,500 19,200 4,258,610 86,023,922,000
23/04/2015 20,000 -0.60 ▼ -2.91 20,600 20,700 19,800 3,336,630 66,732,600,000
22/04/2015 20,600 0.20 ▲ 0.98 20,500 20,800 20,000 3,016,600 62,141,960,000
21/04/2015 20,400 -0.30 ▼ -1.45 20,800 21,100 20,000 3,630,990 74,072,196,000
20/04/2015 20,700 0.00 ■■ 0.00 20,400 20,900 19,900 6,262,800 129,639,960,000
17/04/2015 20,700 1.20 ▲ 6.15 19,700 20,800 19,600 5,412,090 112,030,263,000
16/04/2015 19,500 0.60 ▲ 3.17 19,000 20,100 19,000 6,810,940 132,813,330,000
15/04/2015 18,900 0.80 ▲ 4.42 18,200 18,900 18,200 2,513,800 47,510,820,000
14/04/2015 18,100 0.00 ■■ 0.00 18,100 18,400 18,000 856,050 15,494,505,000
13/04/2015 18,100 -0.50 ▼ -2.69 18,400 18,700 18,000 1,253,130 22,681,653,000
10/04/2015 18,600 -0.50 ▼ -2.62 19,200 19,200 18,600 1,555,350 28,929,510,000
09/04/2015 19,100 0.90 ▲ 4.95 18,200 19,200 18,200 2,113,970 40,376,827,000
08/04/2015 18,200 0.60 ▲ 3.41 17,700 18,300 17,500 2,067,330 37,625,406,000
07/04/2015 17,600 0.10 ▲ 0.57 17,500 17,800 17,300 863,020 15,189,152,000
06/04/2015 17,500 0.20 ▲ 1.16 17,400 17,900 17,300 2,353,370 41,183,975,000
03/04/2015 17,300 -0.10 ▼ -0.57 17,400 17,600 17,300 493,210 8,532,533,000
02/04/2015 17,400 0.50 ▲ 2.96 16,900 17,400 16,900 507,060 8,822,844,000
01/04/2015 16,900 0.20 ▲ 1.20 16,700 17,200 16,600 1,046,310 17,682,639,000
31/03/2015 16,700 0.10 ▲ 0.60 16,600 17,000 16,600 320,960 5,360,032,000
30/03/2015 16,600 -0.60 ▼ -3.49 17,100 17,200 16,600 1,027,260 17,052,516,000
27/03/2015 17,200 -0.40 ▼ -2.27 17,500 17,600 17,200 989,460 17,018,712,000
26/03/2015 17,600 0.00 ■■ 0.00 17,600 17,700 17,500 469,250 8,258,800,000
25/03/2015 17,600 0.30 ▲ 1.73 17,500 17,900 17,400 1,620,850 28,526,960,000
24/03/2015 17,300 0.30 ▲ 1.76 16,900 17,300 16,700 1,282,810 22,192,613,000
23/03/2015 17,000 0.00 ■■ 0.00 16,900 17,400 16,900 1,115,660 18,966,220,000
20/03/2015 17,000 0.00 ■■ 0.00 16,900 17,200 16,800 673,680 11,452,560,000
19/03/2015 17,000 0.30 ▲ 1.80 16,700 17,200 16,600 1,355,520 23,043,840,000
18/03/2015 16,700 0.00 ■■ 0.00 16,700 16,800 16,600 788,560 13,168,952,000
17/03/2015 16,700 0.50 ▲ 3.09 16,200 16,700 16,200 635,450 10,612,015,000
16/03/2015 16,200 -0.20 ▼ -1.22 16,300 16,400 16,100 658,350 10,665,270,000
13/03/2015 16,400 -0.20 ▼ -1.20 16,800 16,800 16,400 664,960 10,905,344,000
12/03/2015 16,600 -0.10 ▼ -0.60 16,700 16,700 16,500 716,770 11,898,382,000
11/03/2015 16,700 -0.30 ▼ -1.76 17,000 17,000 16,600 481,960 8,048,732,000
10/03/2015 17,000 0.20 ▲ 1.19 16,700 17,000 16,600 693,900 11,796,300,000
09/03/2015 16,800 -0.30 ▼ -1.75 17,000 17,100 16,500 926,180 15,559,824,000
06/03/2015 17,100 0.60 ▲ 3.64 17,200 17,400 16,900 1,487,240 25,431,804,000
05/03/2015 19,200 -0.10 ▼ -0.52 19,300 19,400 19,100 2,388,970 45,868,224,000
04/03/2015 19,300 -0.10 ▼ -0.52 19,500 19,700 19,000 1,420,750 27,420,475,000
03/03/2015 19,400 0.80 ▲ 4.30 18,600 19,400 18,600 1,368,580 26,550,452,000
02/03/2015 18,600 0.50 ▲ 2.76 18,400 18,900 18,400 1,602,820 29,812,452,000
27/02/2015 18,100 0.10 ▲ 0.56 18,300 18,300 18,000 547,560 9,910,836,000
26/02/2015 18,000 -0.20 ▼ -1.10 18,100 18,200 17,800 462,880 8,331,840,000
25/02/2015 18,200 -0.10 ▼ -0.55 18,300 18,600 18,100 932,470 16,970,954,000
24/02/2015 18,300 0.40 ▲ 2.23 17,900 18,300 17,900 510,880 9,349,104,000
13/02/2015 17,900 0.20 ▲ 1.13 17,700 18,100 17,700 377,640 6,759,756,000
12/02/2015 17,700 0.30 ▲ 1.72 17,400 18,100 17,400 862,060 15,258,462,000
11/02/2015 17,400 0.30 ▲ 1.75 17,200 17,400 17,100 269,280 4,685,472,000
10/02/2015 17,100 0.20 ▲ 1.18 16,900 17,300 16,900 539,930 9,232,803,000
09/02/2015 16,900 -0.20 ▼ -1.17 17,100 17,200 16,900 431,400 7,290,660,000
06/02/2015 17,100 0.10 ▲ 0.59 17,000 17,400 17,000 282,110 4,824,081,000
05/02/2015 17,000 -0.20 ▼ -1.16 17,200 17,400 17,000 296,960 5,048,320,000
04/02/2015 17,200 0.60 ▲ 3.61 16,600 17,200 16,500 916,390 15,761,908,000
03/02/2015 16,600 -0.50 ▼ -2.92 17,200 17,400 16,600 721,910 11,983,706,000
02/02/2015 17,100 -0.60 ▼ -3.39 17,600 17,700 17,100 557,870 9,539,577,000
30/01/2015 17,700 -0.60 ▼ -3.28 18,300 18,300 17,700 943,540 16,700,658,000
29/01/2015 18,300 -0.30 ▼ -1.61 18,600 18,600 18,100 756,090 13,836,447,000
28/01/2015 18,600 0.20 ▲ 1.09 18,500 18,800 18,400 965,270 17,954,022,000
27/01/2015 18,400 -0.50 ▼ -2.65 18,900 19,200 18,100 1,377,620 25,348,208,000
26/01/2015 18,900 0.80 ▲ 4.42 18,100 18,900 18,100 1,287,990 24,343,011,000
23/01/2015 18,100 0.30 ▲ 1.69 17,800 18,200 17,700 1,052,640 19,052,784,000
22/01/2015 17,800 -0.10 ▼ -0.56 17,800 17,900 17,700 689,010 12,264,378,000
21/01/2015 17,900 0.00 ■■ 0.00 18,000 18,200 17,800 680,410 12,179,339,000
20/01/2015 17,900 0.20 ▲ 1.13 17,800 18,000 17,700 546,350 9,779,665,000
19/01/2015 17,700 0.00 ■■ 0.00 17,900 18,100 17,600 866,150 15,330,855,000
16/01/2015 17,700 -0.30 ▼ -1.67 18,000 18,100 17,600 804,090 14,232,393,000
15/01/2015 18,000 0.10 ▲ 0.56 17,900 18,200 17,700 730,950 13,157,100,000
14/01/2015 17,900 -0.20 ▼ -1.10 18,400 18,400 17,800 1,140,460 20,414,234,000
13/01/2015 18,100 0.40 ▲ 2.26 17,700 18,300 17,500 2,126,600 38,491,460,000
12/01/2015 17,700 0.00 ■■ 0.00 17,700 18,300 17,700 971,870 17,202,099,000
09/01/2015 17,700 0.00 ■■ 0.00 17,700 17,800 17,500 507,770 8,987,529,000
08/01/2015 17,700 0.00 ■■ 0.00 17,700 17,800 17,500 768,160 13,596,432,000
07/01/2015 17,700 -0.10 ▼ -0.56 17,800 18,100 17,700 1,128,730 19,978,521,000
06/01/2015 17,800 0.20 ▲ 1.14 17,200 17,900 17,200 641,320 11,415,496,000
05/01/2015 17,600 0.20 ▲ 1.15 17,400 18,000 17,400 778,650 13,704,240,000
31/12/2014 17,400 0.40 ▲ 2.35 17,100 17,700 17,000 714,880 12,438,912,000
30/12/2014 17,000 0.50 ▲ 3.03 16,500 17,100 16,100 845,120 14,367,040,000
29/12/2014 16,500 -0.50 ▼ -2.94 17,100 17,300 16,300 648,220 10,695,630,000
26/12/2014 17,000 -0.40 ▼ -2.30 17,300 17,400 16,900 974,690 16,569,730,000
25/12/2014 17,400 -0.20 ▼ -1.14 17,400 17,600 17,200 550,490 9,578,526,000
24/12/2014 17,600 0.60 ▲ 3.53 17,200 17,700 17,200 1,057,780 18,616,928,000
23/12/2014 17,000 -0.40 ▼ -2.30 17,300 17,600 16,800 838,580 14,255,860,000
22/12/2014 17,400 0.10 ▲ 0.58 17,300 17,400 16,800 1,007,450 17,529,630,000
19/12/2014 17,300 -0.90 ▼ -4.95 18,100 18,200 17,200 1,696,650 29,352,045,000
18/12/2014 18,200 0.40 ▲ 2.25 17,900 18,500 17,700 1,005,140 18,293,548,000
17/12/2014 17,800 -0.80 ▼ -4.30 18,700 18,800 17,300 3,169,560 56,418,168,000
16/12/2014 18,600 -1.10 ▼ -5.58 19,700 19,700 18,600 2,955,270 54,968,022,000
15/12/2014 19,700 -0.80 ▼ -3.90 20,500 20,500 19,700 2,410,660 47,490,002,000
12/12/2014 20,500 1.20 ▲ 6.22 19,300 20,500 19,200 2,629,490 53,904,545,000
11/12/2014 19,300 0.00 ■■ 0.00 19,000 19,700 18,800 1,374,780 26,533,254,000
10/12/2014 19,300 0.60 ▲ 3.21 18,700 19,300 18,400 1,028,490 19,849,857,000
09/12/2014 18,700 -1.20 ▼ -6.03 19,600 20,000 18,600 2,270,550 42,459,285,000
08/12/2014 19,900 0.30 ▲ 1.53 20,100 20,400 19,700 3,338,230 66,430,777,000
05/12/2014 19,600 0.30 ▲ 1.55 19,300 19,800 19,200 2,414,760 47,329,296,000
04/12/2014 19,300 0.00 ■■ 0.00 19,400 19,400 18,900 1,231,580 23,769,494,000
03/12/2014 19,300 0.80 ▲ 4.32 18,800 19,500 18,800 2,175,950 41,995,835,000
02/12/2014 18,500 0.20 ▲ 1.09 18,400 18,500 18,200 993,730 18,384,005,000
01/12/2014 18,300 0.10 ▲ 0.55 18,200 18,300 18,100 694,560 12,710,448,000
28/11/2014 18,200 0.30 ▲ 1.68 17,900 18,300 17,800 913,440 16,624,608,000
27/11/2014 17,900 0.20 ▲ 1.13 17,600 17,900 17,500 969,310 17,350,649,000
26/11/2014 17,700 -0.50 ▼ -2.75 18,300 18,400 17,700 1,379,160 24,411,132,000
25/11/2014 18,200 0.10 ▲ 0.55 18,200 18,300 18,000 818,410 14,895,062,000
24/11/2014 18,100 -0.20 ▼ -1.09 18,300 18,300 17,800 1,168,630 21,152,203,000
21/11/2014 18,300 0.10 ▲ 0.55 18,200 18,900 18,100 2,352,660 43,053,678,000
20/11/2014 18,200 0.10 ▲ 0.55 18,300 18,300 18,100 496,140 9,029,748,000
19/11/2014 18,100 -0.30 ▼ -1.63 18,500 18,600 18,000 1,249,950 22,624,095,000
18/11/2014 18,400 0.60 ▲ 3.37 17,900 18,700 17,800 3,148,120 57,925,408,000
17/11/2014 17,800 0.00 ■■ 0.00 17,800 18,100 17,800 990,970 17,639,266,000
14/11/2014 17,800 -0.10 ▼ -0.56 17,900 18,000 17,600 1,189,750 21,177,550,000
13/11/2014 17,900 0.10 ▲ 0.56 17,900 18,400 17,900 1,040,380 18,622,802,000
12/11/2014 17,800 0.10 ▲ 0.56 17,800 18,000 17,600 880,700 15,676,460,000
11/11/2014 17,700 -0.30 ▼ -1.67 18,000 18,000 17,700 1,193,120 21,118,224,000
10/11/2014 18,000 -0.10 ▼ -0.55 18,200 18,400 18,000 1,607,040 28,926,720,000
07/11/2014 18,100 0.20 ▲ 1.12 17,800 18,300 17,500 2,611,910 47,275,571,000
06/11/2014 17,900 -0.10 ▼ -0.56 18,000 18,100 17,700 1,295,540 23,190,166,000
05/11/2014 18,000 -0.20 ▼ -1.10 18,100 18,400 17,600 1,792,240 32,260,320,000
04/11/2014 18,200 0.30 ▲ 1.68 17,900 18,600 17,900 3,123,380 56,845,516,000
03/11/2014 17,900 0.90 ▲ 5.29 17,200 17,900 17,200 5,034,490 90,117,371,000
31/10/2014 17,000 0.40 ▲ 2.41 16,700 17,000 16,600 745,180 12,668,060,000
30/10/2014 16,600 -0.40 ▼ -2.35 16,700 17,000 16,600 708,050 11,753,630,000
29/10/2014 17,000 0.40 ▲ 2.41 16,700 17,100 16,700 1,069,840 18,187,280,000
28/10/2014 16,600 0.20 ▲ 1.22 16,300 16,700 15,700 947,380 15,726,508,000
27/10/2014 16,400 -0.90 ▼ -5.20 17,000 17,300 16,300 731,190 11,991,516,000
24/10/2014 17,300 -0.10 ▼ -0.57 17,300 17,500 17,100 489,150 8,462,295,000
23/10/2014 17,400 -0.50 ▼ -2.79 17,800 18,100 17,300 2,177,300 37,885,020,000
22/10/2014 17,900 0.50 ▲ 2.87 17,400 18,000 17,300 2,152,480 38,529,392,000
21/10/2014 17,400 -0.20 ▼ -1.14 17,600 17,800 17,300 628,200 10,930,680,000
20/10/2014 17,600 0.60 ▲ 3.53 17,300 17,800 17,300 1,422,070 25,028,432,000
17/10/2014 17,000 0.00 ■■ 0.00 17,100 17,300 16,800 1,095,180 18,618,060,000
16/10/2014 17,000 -0.50 ▼ -2.86 17,500 17,600 16,900 986,990 16,778,830,000
15/10/2014 17,500 0.00 ■■ 0.00 17,400 17,500 17,100 1,000,020 17,500,350,000
14/10/2014 17,500 -0.10 ▼ -0.57 17,700 17,800 17,500 323,120 5,654,600,000
13/10/2014 17,600 0.00 ■■ 0.00 17,400 17,600 17,300 361,160 6,356,416,000
10/10/2014 17,600 -0.30 ▼ -1.68 17,900 18,000 17,600 460,190 8,099,344,000
09/10/2014 17,900 -0.30 ▼ -1.65 18,300 18,500 17,800 505,530 9,048,987,000
08/10/2014 18,200 -0.30 ▼ -1.62 18,500 18,600 18,000 682,810 12,427,142,000
07/10/2014 18,500 -0.50 ▼ -2.63 19,000 19,300 18,500 578,770 10,707,245,000
06/10/2014 19,000 1.10 ▲ 6.15 17,900 19,100 17,900 791,450 15,037,550,000
03/10/2014 17,900 0.30 ▲ 1.70 17,400 18,100 17,400 756,910 13,548,689,000
02/10/2014 17,600 0.10 ▲ 0.57 17,600 17,700 17,500 325,150 5,722,640,000
01/10/2014 17,500 0.40 ▲ 2.34 17,300 17,700 17,300 392,760 6,873,300,000
30/09/2014 17,100 -0.30 ▼ -1.72 17,400 17,400 17,100 525,850 8,992,035,000
29/09/2014 17,400 0.00 ■■ 0.00 17,200 17,500 17,100 191,920 3,339,408,000
26/09/2014 17,400 -0.30 ▼ -1.69 17,900 17,900 17,400 416,970 7,255,278,000
25/09/2014 17,700 0.70 ▲ 4.12 17,300 17,800 17,100 383,540 6,788,658,000
24/09/2014 17,000 0.10 ▲ 0.59 17,100 17,300 16,900 326,680 5,553,560,000
23/09/2014 16,900 -0.10 ▼ -0.59 17,100 17,400 16,900 570,370 9,639,253,000
22/09/2014 17,000 -0.90 ▼ -5.03 18,200 18,200 17,000 610,840 10,384,280,000
19/09/2014 17,900 0.00 ■■ 0.00 17,800 18,400 17,600 439,580 7,868,482,000
18/09/2014 17,900 -1.30 ▼ -6.77 18,800 19,000 17,900 1,122,470 20,092,213,000
17/09/2014 19,200 -0.40 ▼ -2.04 19,500 19,700 18,800 1,168,590 22,436,928,000
16/09/2014 19,600 -0.10 ▼ -0.51 19,400 19,600 18,900 932,720 18,281,312,000
15/09/2014 19,700 -0.60 ▼ -2.96 20,300 20,400 19,700 894,030 17,612,391,000
12/09/2014 20,300 0.30 ▲ 1.50 19,800 20,400 19,600 999,320 20,286,196,000
11/09/2014 20,000 0.30 ▲ 1.52 19,700 20,400 19,600 873,400 17,468,000,000
10/09/2014 19,700 -0.10 ▼ -0.51 19,300 19,900 18,600 1,415,380 27,882,986,000
09/09/2014 19,800 -0.70 ▼ -3.41 21,500 21,700 19,700 2,411,150 47,740,770,000
08/09/2014 20,500 1.30 ▲ 6.77 19,400 20,500 19,400 879,860 18,037,130,000
05/09/2014 19,200 0.60 ▲ 3.23 18,700 19,300 18,700 3,063,040 58,810,368,000
04/09/2014 18,600 0.60 ▲ 3.33 18,000 19,000 17,900 1,123,810 20,902,866,000
03/09/2014 18,000 0.10 ▲ 0.56 18,000 18,100 17,900 667,340 12,012,120,000
29/08/2014 17,900 0.20 ▲ 1.13 17,800 18,000 17,700 965,390 17,280,481,000
28/08/2014 17,700 0.10 ▲ 0.57 17,700 17,700 17,600 399,450 7,070,265,000
27/08/2014 17,600 -0.20 ▼ -1.12 17,800 17,800 17,500 491,150 8,644,240,000
26/08/2014 17,800 0.20 ▲ 1.14 17,700 17,900 17,500 660,060 11,749,068,000
25/08/2014 17,600 -0.10 ▼ -0.56 17,800 17,900 17,600 901,870 15,872,912,000
22/08/2014 17,700 0.00 ■■ 0.00 17,700 17,900 17,600 552,640 9,781,728,000
21/08/2014 17,700 -0.20 ▼ -1.12 17,800 17,900 17,500 867,700 15,358,290,000
20/08/2014 17,900 0.30 ▲ 1.70 17,700 18,000 17,500 672,400 12,035,960,000
19/08/2014 17,600 0.00 ■■ 0.00 17,500 17,900 17,500 796,350 14,015,760,000
18/08/2014 17,600 -0.50 ▼ -2.76 18,200 18,200 17,600 1,005,230 17,692,048,000
15/08/2014 18,100 -0.20 ▼ -1.09 18,400 18,400 18,000 620,420 11,229,602,000
14/08/2014 18,300 -0.30 ▼ -1.61 18,500 18,600 18,100 876,960 16,048,368,000
13/08/2014 18,600 0.10 ▲ 0.54 18,400 18,700 18,000 864,760 16,084,536,000
12/08/2014 18,500 0.50 ▲ 2.78 18,200 18,600 18,100 1,427,530 26,409,305,000
11/08/2014 18,000 0.50 ▲ 2.86 17,600 18,000 17,600 1,102,850 19,851,300,000
08/08/2014 17,500 -0.20 ▼ -1.13 17,600 17,700 17,100 701,420 12,274,850,000
07/08/2014 17,700 -0.20 ▼ -1.12 17,500 17,800 17,500 388,940 6,884,238,000
06/08/2014 17,900 0.50 ▲ 2.87 17,800 18,100 17,700 1,080,040 19,332,716,000
05/08/2014 17,400 0.90 ▲ 5.45 16,600 17,500 16,600 1,140,240 19,840,176,000
04/08/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,200 331,610 5,471,565,000
01/08/2014 16,500 0.00 ■■ 0.00 16,200 16,500 16,200 370,760 6,117,540,000
31/07/2014 16,500 0.60 ▲ 3.77 16,000 16,500 16,000 342,440 5,650,260,000
30/07/2014 15,900 0.00 ■■ 0.00 15,900 16,000 15,800 269,440 4,284,096,000
29/07/2014 15,900 0.10 ▲ 0.63 15,600 16,100 15,300 492,430 7,829,637,000
28/07/2014 15,800 -1.10 ▼ -6.51 16,800 17,000 15,800 526,730 8,322,334,000
25/07/2014 16,900 -0.50 ▼ -2.87 17,400 17,400 16,900 383,130 6,474,897,000
24/07/2014 17,400 0.20 ▲ 1.16 17,100 17,400 16,700 494,460 8,603,604,000
23/07/2014 17,200 0.70 ▲ 4.24 17,600 17,600 17,000 640,450 11,015,740,000
22/07/2014 21,800 0.10 ▲ 0.46 20,900 21,900 20,400 784,810 17,108,858,000
21/07/2014 21,700 -0.80 ▼ -3.56 22,400 22,500 21,400 441,150 9,572,955,000
18/07/2014 22,500 0.20 ▲ 0.90 22,300 22,500 21,400 577,780 13,000,050,000
17/07/2014 22,300 -0.40 ▼ -1.76 22,500 22,600 22,100 421,380 9,396,774,000
16/07/2014 22,700 -0.30 ▼ -1.30 23,200 23,300 22,500 421,440 9,566,688,000
15/07/2014 23,000 -0.30 ▼ -1.29 23,400 23,400 22,700 308,790 7,102,170,000
14/07/2014 23,300 0.30 ▲ 1.30 23,200 23,500 23,200 563,630 13,132,579,000
11/07/2014 23,000 0.50 ▲ 2.22 22,600 23,400 22,500 683,740 15,726,020,000
10/07/2014 22,500 -0.60 ▼ -2.60 23,000 23,000 22,000 494,180 11,119,050,000
09/07/2014 23,100 -0.90 ▼ -3.75 24,300 24,300 23,100 461,460 10,659,726,000
08/07/2014 24,000 0.40 ▲ 1.69 23,900 24,200 23,900 522,590 12,542,160,000
07/07/2014 23,600 1.50 ▲ 6.79 22,300 23,600 22,300 782,150 18,458,740,000
04/07/2014 22,100 0.00 ■■ 0.00 22,200 22,200 20,900 555,660 12,280,086,000
03/07/2014 22,100 0.10 ▲ 0.45 22,200 22,500 22,000 300,100 6,632,210,000
02/07/2014 22,000 -1.10 ▼ -4.76 23,000 23,000 21,500 501,900 11,041,800,000
01/07/2014 23,100 0.10 ▲ 0.43 23,200 23,300 22,700 275,360 6,360,816,000
30/06/2014 23,000 0.40 ▲ 1.77 22,700 23,200 22,500 337,980 7,773,540,000
27/06/2014 22,600 -0.30 ▼ -1.31 22,500 22,900 22,200 189,400 4,280,440,000
26/06/2014 22,900 -0.40 ▼ -1.72 23,400 23,400 22,700 258,800 5,926,520,000
25/06/2014 23,300 0.10 ▲ 0.43 23,300 23,700 23,100 194,420 4,529,986,000
24/06/2014 23,200 0.80 ▲ 3.57 22,700 23,600 22,600 395,590 9,177,688,000
23/06/2014 22,400 -1.60 ▼ -6.67 23,000 23,600 22,400 214,360 4,801,664,000
20/06/2014 24,000 -1.70 ▼ -6.61 25,000 25,000 24,000 390,460 9,371,040,000
19/06/2014 25,700 -0.30 ▼ -1.15 25,500 25,700 24,500 409,140 10,514,898,000
18/06/2014 26,000 0.00 ■■ 0.00 25,300 26,100 25,300 358,180 9,312,680,000
17/06/2014 26,000 1.70 ▲ 7.00 22,600 26,000 22,600 583,200 15,163,200,000
16/06/2014 24,300 -1.80 ▼ -6.90 24,300 24,300 24,300 107,340 2,608,362,000
13/06/2014 26,100 -1.90 ▼ -6.79 26,100 26,100 26,100 353,700 9,231,570,000
12/06/2014 28,000 -2.10 ▼ -6.98 28,000 28,000 28,000 33,720 944,160,000
11/06/2014 30,100 -2.20 ▼ -6.81 30,100 30,100 30,100 40,330 1,213,933,000
10/06/2014 32,300 -2.40 ▼ -6.92 32,300 32,300 32,300 33,620 1,085,926,000
09/06/2014 34,700 -2.60 ▼ -6.97 34,700 34,700 34,700 122,770 4,260,119,000
06/06/2014 37,300 0.40 ▲ 1.08 36,400 37,400 35,800 83,730 3,123,129,000
05/06/2014 36,900 1.30 ▲ 3.65 35,500 36,900 35,400 83,300 3,073,770,000
04/06/2014 35,600 -0.30 ▼ -0.84 36,000 36,200 35,600 58,130 2,069,428,000
03/06/2014 35,900 0.10 ▲ 0.28 35,700 36,500 35,500 63,190 2,268,521,000
02/06/2014 35,800 -0.20 ▼ -0.56 36,000 36,400 35,700 57,270 2,050,266,000
30/05/2014 36,000 0.30 ▲ 0.84 35,000 36,200 34,700 32,290 1,162,440,000
29/05/2014 35,700 -0.30 ▼ -0.83 35,600 36,300 35,200 57,720 2,060,604,000
28/05/2014 36,000 -1.00 ▼ -2.70 36,000 36,900 35,500 39,040 1,405,440,000
27/05/2014 37,000 2.00 ▲ 5.71 33,900 37,000 33,900 21,730 804,010,000
26/05/2014 35,000 -0.20 ▼ -0.57 33,600 35,200 33,600 25,640 897,400,000
23/05/2014 35,200 0.00 ■■ 0.00 35,000 35,500 35,000 21,180 745,536,000
22/05/2014 35,200 1.30 ▲ 3.83 33,500 35,200 31,600 41,510 1,461,152,000
21/05/2014 33,900 2.10 ▲ 6.60 31,800 33,900 30,500 34,040 1,153,956,000
20/05/2014 31,800 0.20 ▲ 0.63 31,600 31,800 31,600 29,230 929,514,000
19/05/2014 31,600 -0.20 ▼ -0.63 31,500 31,600 31,300 18,020 569,432,000
16/05/2014 31,800 -0.10 ▼ -0.31 31,800 31,800 31,700 11,510 366,018,000
15/05/2014 31,900 -0.10 ▼ -0.31 32,000 32,000 31,800 15,730 501,787,000
14/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 14,000 448,000,000
13/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 16,000 512,000,000
12/05/2014 32,000 0.10 ▲ 0.31 32,000 32,000 32,000 14,810 473,920,000
09/05/2014 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 10,110 322,509,000
08/05/2014 31,900 0.30 ▲ 0.95 29,900 32,000 29,400 16,070 512,633,000
07/05/2014 31,600 -0.40 ▼ -1.25 32,000 32,000 31,500 21,720 686,352,000
06/05/2014 32,000 -0.20 ▼ -0.62 32,200 32,200 31,900 20,900 668,800,000
05/05/2014 32,200 -0.20 ▼ -0.62 32,300 32,300 32,100 15,410 496,202,000
29/04/2014 32,400 -0.10 ▼ -0.31 30,700 32,400 30,700 5,060 163,944,000
28/04/2014 32,500 0.60 ▲ 1.88 31,000 32,500 31,000 12,800 416,000,000
25/04/2014 31,900 0.70 ▲ 2.24 31,500 31,900 31,500 24,350 776,765,000
24/04/2014 31,200 -1.20 ▼ -3.70 32,400 32,500 30,900 28,290 882,648,000
23/04/2014 32,400 0.00 ■■ 0.00 32,300 32,400 32,200 36,870 1,194,588,000
22/04/2014 32,400 1.20 ▲ 3.85 31,200 32,400 31,200 32,200 1,043,280,000
21/04/2014 31,200 -0.10 ▼ -0.32 31,300 31,300 31,100 25,050 781,560,000
18/04/2014 31,300 -0.10 ▼ -0.32 31,300 31,400 31,300 44,370 1,388,781,000
17/04/2014 31,400 0.00 ■■ 0.00 31,400 31,400 31,300 38,940 1,222,716,000
16/04/2014 31,400 -0.20 ▼ -0.63 31,500 31,600 31,300 34,610 1,086,754,000
15/04/2014 31,600 -0.10 ▼ -0.32 31,400 31,600 31,200 31,100 982,760,000
14/04/2014 31,700 0.10 ▲ 0.32 31,800 31,800 31,600 52,630 1,668,371,000
11/04/2014 31,600 -0.20 ▼ -0.63 31,700 31,700 31,500 37,160 1,174,256,000
10/04/2014 31,800 0.00 ■■ 0.00 31,900 32,000 31,800 43,250 1,375,350,000
08/04/2014 31,800 -0.40 ▼ -1.24 32,800 32,800 31,800 101,950 3,242,010,000
07/04/2014 32,200 0.20 ▲ 0.63 31,800 32,300 31,800 109,680 3,531,696,000
04/04/2014 32,000 0.00 ■■ 0.00 31,500 32,000 30,800 93,840 3,002,880,000
03/04/2014 32,000 0.00 ■■ 0.00 32,000 32,100 31,900 75,760 2,424,320,000
02/04/2014 32,000 -0.20 ▼ -0.62 32,300 32,400 31,900 108,410 3,469,120,000
01/04/2014 32,200 -0.10 ▼ -0.31 32,200 32,200 31,900 101,500 3,268,300,000
31/03/2014 32,300 -0.10 ▼ -0.31 32,400 32,400 30,200 159,360 5,147,328,000
28/03/2014 32,400 -0.20 ▼ -0.61 32,000 32,700 32,000 107,860 3,494,664,000
27/03/2014 32,600 0.10 ▲ 0.31 31,900 32,600 31,900 103,310 3,367,906,000
26/03/2014 32,500 0.00 ■■ 0.00 32,100 32,600 32,000 107,110 3,481,075,000
25/03/2014 32,500 0.00 ■■ 0.00 32,100 32,600 32,100 110,680 3,597,100,000
24/03/2014 32,500 0.90 ▲ 2.85 32,000 32,500 32,000 115,340 3,748,550,000
21/03/2014 31,600 0.00 ■■ 0.00 30,100 32,000 30,100 91,380 2,887,608,000
20/03/2014 31,600 -0.10 ▼ -0.32 31,600 31,900 31,500 143,150 4,523,540,000
19/03/2014 31,700 0.20 ▲ 0.63 31,300 31,700 31,000 117,910 3,737,747,000
18/03/2014 31,500 0.40 ▲ 1.29 30,900 31,500 30,900 119,020 3,749,130,000
17/03/2014 31,100 0.20 ▲ 0.65 30,900 31,100 30,400 108,980 3,389,278,000
14/03/2014 30,900 0.20 ▲ 0.65 30,600 30,900 30,500 100,980 3,120,282,000
13/03/2014 30,700 -0.10 ▼ -0.32 30,700 30,800 30,600 87,190 2,676,733,000
12/03/2014 30,800 0.10 ▲ 0.33 30,600 30,900 30,600 84,070 2,589,356,000
11/03/2014 30,700 -0.10 ▼ -0.32 30,700 30,800 30,600 101,400 3,112,980,000
10/03/2014 30,800 0.00 ■■ 0.00 30,800 30,900 30,700 81,960 2,524,368,000
07/03/2014 30,800 -0.10 ▼ -0.32 30,800 31,000 30,700 87,850 2,705,780,000
06/03/2014 30,900 0.50 ▲ 1.64 30,400 30,900 30,300 105,040 3,245,736,000
05/03/2014 30,400 0.20 ▲ 0.66 30,200 30,400 30,000 97,250 2,956,400,000
04/03/2014 30,200 -0.30 ▼ -0.98 30,300 30,400 30,100 100,010 3,020,302,000
03/03/2014 30,500 -0.10 ▼ -0.33 30,600 30,600 30,400 101,290 3,089,345,000
28/02/2014 30,600 0.00 ■■ 0.00 30,600 30,600 30,500 63,050 1,929,330,000
27/02/2014 30,600 -0.30 ▼ -0.97 30,800 30,900 30,500 76,430 2,338,758,000
26/02/2014 30,900 -0.10 ▼ -0.32 30,900 31,000 30,800 61,120 1,888,608,000
25/02/2014 31,000 0.00 ■■ 0.00 30,900 31,100 30,500 68,130 2,112,030,000
24/02/2014 31,000 0.10 ▲ 0.32 30,900 31,100 30,800 62,310 1,931,610,000
21/02/2014 30,900 0.00 ■■ 0.00 30,800 30,900 30,700 49,130 1,518,117,000
20/02/2014 30,900 -0.20 ▼ -0.64 31,100 31,100 30,500 56,810 1,755,429,000
19/02/2014 31,100 0.10 ▲ 0.32 31,000 31,100 30,500 52,610 1,636,171,000
18/02/2014 31,000 -0.30 ▼ -0.96 30,200 31,300 30,000 53,950 1,672,450,000
17/02/2014 31,300 -0.40 ▼ -1.26 31,800 31,800 30,200 37,510 1,174,063,000
14/02/2014 31,700 -0.10 ▼ -0.31 31,800 31,900 31,100 33,550 1,063,535,000
13/02/2014 31,800 0.00 ■■ 0.00 31,800 31,900 31,000 60,520 1,924,536,000
12/02/2014 31,800 1.30 ▲ 4.26 32,600 32,600 30,900 63,200 2,009,760,000
11/02/2014 30,500 0.40 ▲ 1.33 30,100 30,500 30,100 75,050 2,289,025,000
10/02/2014 30,100 -0.20 ▼ -0.66 29,900 30,100 29,900 73,570 2,214,457,000
07/02/2014 30,300 0.10 ▲ 0.33 30,200 30,300 30,000 68,690 2,081,307,000
06/02/2014 30,200 0.10 ▲ 0.33 30,000 30,200 30,000 90,600 2,736,120,000
27/01/2014 30,100 0.00 ■■ 0.00 30,100 30,100 30,000 38,150 1,148,315,000
24/01/2014 30,100 0.20 ▲ 0.67 29,600 30,100 29,600 39,720 1,195,572,000
23/01/2014 29,900 -0.40 ▼ -1.32 30,300 30,300 29,900 35,800 1,070,420,000
22/01/2014 30,300 0.00 ■■ 0.00 30,300 30,300 30,200 45,900 1,390,770,000
21/01/2014 30,300 0.10 ▲ 0.33 30,200 30,300 30,100 50,730 1,537,119,000
20/01/2014 30,200 0.20 ▲ 0.67 30,000 30,200 30,000 50,900 1,537,180,000
17/01/2014 30,000 0.20 ▲ 0.67 29,800 30,000 29,800 53,210 1,596,300,000
16/01/2014 29,800 0.10 ▲ 0.34 29,800 29,900 29,700 14,100 420,180,000
15/01/2014 29,700 0.10 ▲ 0.34 29,700 29,700 29,600 18,650 553,905,000
14/01/2014 29,600 0.10 ▲ 0.34 29,500 29,600 29,500 50,970 1,508,712,000
13/01/2014 29,500 0.10 ▲ 0.34 29,400 29,500 29,400 62,510 1,844,045,000
10/01/2014 29,400 0.10 ▲ 0.34 28,900 29,400 28,800 35,000 1,029,000,000
09/01/2014 29,300 -0.30 ▼ -1.01 29,600 29,600 29,300 30,730 900,389,000
08/01/2014 29,600 -0.10 ▼ -0.34 29,700 29,700 29,600 11,800 349,280,000
07/01/2014 29,700 -0.10 ▼ -0.34 29,700 29,800 29,700 21,300 632,610,000
06/01/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,700 40,110 1,195,278,000
03/01/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 29,450 877,610,000
02/01/2014 29,800 0.00 ■■ 0.00 29,800 29,900 29,800 27,750 826,950,000
31/12/2013 29,800 0.10 ▲ 0.34 29,700 29,800 29,700 55,090 1,641,682,000
30/12/2013 29,700 -0.10 ▼ -0.34 29,800 29,800 29,700 23,010 683,397,000
27/12/2013 29,800 0.10 ▲ 0.34 29,600 29,800 28,100 28,940 862,412,000
26/12/2013 29,700 0.10 ▲ 0.34 29,600 29,700 29,600 29,040 862,488,000
25/12/2013 29,600 0.00 ■■ 0.00 29,500 29,600 29,500 27,050 800,680,000
24/12/2013 29,600 0.20 ▲ 0.68 29,400 29,600 29,400 30,620 906,352,000
23/12/2013 29,400 0.00 ■■ 0.00 29,400 29,600 29,300 27,550 809,970,000
20/12/2013 29,400 0.20 ▲ 0.68 29,200 29,400 29,200 20,200 593,880,000
19/12/2013 29,200 0.20 ▲ 0.69 29,000 29,200 29,000 34,070 994,844,000
18/12/2013 29,000 -0.10 ▼ -0.34 29,000 29,100 29,000 63,630 1,845,270,000
17/12/2013 29,100 0.00 ■■ 0.00 29,000 29,100 29,000 45,100 1,312,410,000
16/12/2013 29,100 -0.20 ▼ -0.68 29,000 29,300 29,000 64,740 1,883,934,000
13/12/2013 29,300 0.10 ▲ 0.34 29,200 29,300 29,000 50,260 1,472,618,000
12/12/2013 29,200 0.00 ■■ 0.00 29,000 29,200 29,000 43,210 1,261,732,000
11/12/2013 29,200 0.40 ▲ 1.39 29,000 29,200 29,000 35,640 1,040,688,000
10/12/2013 28,800 0.40 ▲ 1.41 28,400 28,800 28,400 51,870 1,493,856,000
09/12/2013 28,400 0.30 ▲ 1.07 28,500 28,500 28,400 21,200 602,080,000
06/12/2013 28,100 -2.00 ▼ -6.64 30,000 30,000 28,100 21,150 594,315,000
05/12/2013 30,100 -0.50 ▼ -1.63 30,400 30,500 30,100 20,520 617,652,000
04/12/2013 30,600 0.10 ▲ 0.33 30,500 30,600 30,500 50,150 1,534,590,000
03/12/2013 30,500 0.70 ▲ 2.35 29,900 30,500 29,800 41,650 1,270,325,000
02/12/2013 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 32,350 964,030,000
29/11/2013 29,800 0.00 ■■ 0.00 29,700 29,800 29,500 105,570 3,145,986,000
28/11/2013 29,800 -0.10 ▼ -0.33 29,800 29,900 29,700 90,590 2,699,582,000
27/11/2013 29,900 0.00 ■■ 0.00 29,800 30,100 29,800 89,050 2,662,595,000
26/11/2013 29,900 0.00 ■■ 0.00 29,900 30,000 28,200 85,720 2,563,028,000
25/11/2013 29,900 0.10 ▲ 0.34 29,800 29,900 29,600 118,450 3,541,655,000
22/11/2013 29,800 0.20 ▲ 0.68 29,600 29,800 29,600 85,430 2,545,814,000
21/11/2013 29,600 0.00 ■■ 0.00 29,600 29,700 29,600 39,460 1,168,016,000
20/11/2013 29,600 -0.10 ▼ -0.34 29,700 29,800 29,400 85,430 2,528,728,000
19/11/2013 29,700 0.20 ▲ 0.68 29,500 29,700 29,400 126,210 3,748,437,000
18/11/2013 29,500 0.00 ■■ 0.00 29,400 29,600 29,400 60,990 1,799,205,000
15/11/2013 29,500 0.20 ▲ 0.68 29,000 29,500 29,000 106,790 3,150,305,000
14/11/2013 29,300 0.00 ■■ 0.00 29,300 29,300 28,500 73,540 2,154,722,000
13/11/2013 29,300 -0.50 ▼ -1.68 29,300 29,300 29,200 105,510 3,091,443,000
12/11/2013 29,800 0.00 ■■ 0.00 29,000 30,000 29,000 109,180 3,253,564,000
11/11/2013 29,800 1.60 ▲ 5.67 28,000 29,800 28,000 81,890 2,440,322,000
08/11/2013 28,200 -0.10 ▼ -0.35 28,300 28,300 28,100 68,130 1,921,266,000
07/11/2013 28,300 0.00 ■■ 0.00 28,400 28,400 28,200 62,890 1,779,787,000
06/11/2013 28,300 0.10 ▲ 0.35 28,300 28,400 28,000 24,150 683,445,000
05/11/2013 28,200 -0.20 ▼ -0.70 27,600 28,400 27,300 77,170 2,176,194,000
04/11/2013 28,400 -0.50 ▼ -1.73 28,500 28,600 28,300 57,850 1,642,940,000
01/11/2013 28,900 0.10 ▲ 0.35 29,000 29,000 27,600 810 23,409,000
31/10/2013 28,800 -0.40 ▼ -1.37 29,100 29,300 28,200 88,070 2,536,416,000
30/10/2013 29,200 -0.20 ▼ -0.68 29,300 29,400 29,100 43,720 1,276,624,000
29/10/2013 29,400 0.10 ▲ 0.34 29,300 29,500 29,300 39,260 1,154,244,000
28/10/2013 29,300 -0.10 ▼ -0.34 29,300 29,300 29,200 93,550 2,741,015,000
25/10/2013 29,400 0.00 ■■ 0.00 29,400 29,500 29,200 70,030 2,058,882,000
24/10/2013 29,400 0.20 ▲ 0.68 29,300 29,500 29,300 74,620 2,193,828,000
23/10/2013 29,200 -0.20 ▼ -0.68 29,600 29,700 29,000 93,480 2,729,616,000
22/10/2013 29,400 0.00 ■■ 0.00 29,400 29,500 29,000 82,120 2,414,328,000
21/10/2013 29,400 0.00 ■■ 0.00 29,800 29,800 29,300 65,600 1,928,640,000
18/10/2013 29,400 0.00 ■■ 0.00 29,200 29,500 28,500 52,750 1,550,850,000
17/10/2013 29,400 -0.20 ▼ -0.68 29,600 29,800 29,000 81,810 2,405,214,000
16/10/2013 29,600 0.10 ▲ 0.34 29,000 29,700 28,900 78,490 2,323,304,000
15/10/2013 29,500 0.10 ▲ 0.34 29,000 29,900 29,000 66,820 1,971,190,000
14/10/2013 29,400 -0.10 ▼ -0.34 30,000 30,000 28,500 61,080 1,795,752,000
11/10/2013 29,500 0.30 ▲ 1.03 29,400 30,000 29,400 194,280 5,731,260,000
10/10/2013 29,200 0.00 ■■ 0.00 29,200 29,800 29,200 71,910 2,099,772,000
09/10/2013 29,200 -0.20 ▼ -0.68 29,000 29,300 28,800 57,330 1,674,036,000
08/10/2013 29,400 0.00 ■■ 0.00 29,400 29,600 28,900 71,970 2,115,918,000
07/10/2013 29,400 0.10 ▲ 0.34 30,400 30,400 28,800 92,550 2,720,970,000
04/10/2013 29,300 0.10 ▲ 0.34 29,500 30,000 29,300 85,580 2,507,494,000
03/10/2013 29,200 0.30 ▲ 1.04 28,900 29,300 28,300 45,070 1,316,044,000
02/10/2013 28,900 0.50 ▲ 1.76 28,300 28,900 27,800 55,340 1,599,326,000
01/10/2013 28,400 -0.30 ▼ -1.05 28,800 28,800 28,100 30,290 860,236,000
30/09/2013 28,700 0.10 ▲ 0.35 26,700 29,100 26,700 80,580 2,312,646,000
27/09/2013 28,600 0.40 ▲ 1.42 28,200 28,900 28,200 103,600 2,962,960,000
26/09/2013 28,200 -0.20 ▼ -0.70 28,200 28,500 27,500 42,490 1,198,218,000
25/09/2013 28,400 0.40 ▲ 1.43 27,700 28,500 27,700 61,420 1,744,328,000
24/09/2013 28,000 0.10 ▲ 0.36 28,000 28,600 27,900 114,850 3,215,800,000
23/09/2013 27,900 0.20 ▲ 0.72 27,700 28,200 27,400 50,080 1,397,232,000
20/09/2013 27,700 -1.00 ▼ -3.48 27,500 28,700 27,000 34,240 948,448,000
19/09/2013 28,700 -0.70 ▼ -2.38 28,000 29,200 27,400 39,930 1,145,991,000
18/09/2013 29,400 -1.50 ▼ -4.85 31,200 31,400 28,800 40,090 1,178,646,000
17/09/2013 30,900 1.60 ▲ 5.46 29,800 30,900 29,600 67,750 2,093,475,000
16/09/2013 29,300 1.10 ▲ 3.90 28,200 29,500 28,200 61,940 1,814,842,000
13/09/2013 28,200 0.40 ▲ 1.44 27,000 28,300 27,000 27,380 772,116,000
12/09/2013 27,800 -0.70 ▼ -2.46 26,600 28,900 26,600 72,790 2,023,562,000
11/09/2013 28,500 -2.10 ▼ -6.86 28,500 29,600 28,500 47,430 1,351,755,000
10/09/2013 30,600 -2.20 ▼ -6.71 31,900 32,000 30,600 156,580 4,791,348,000
09/09/2013 32,800 1.20 ▲ 3.80 33,600 33,600 32,000 204,480 6,706,944,000
06/09/2013 31,600 1.70 ▲ 5.69 30,100 31,600 29,900 154,690 4,888,204,000
05/09/2013 29,900 1.90 ▲ 6.79 28,500 29,900 28,500 164,750 4,926,025,000
04/09/2013 28,000 1.50 ▲ 5.66 27,500 28,000 27,200 175,280 4,907,840,000
03/09/2013 26,500 1.70 ▲ 6.85 24,500 26,500 24,500 246,240 6,525,360,000
30/08/2013 24,800 0.30 ▲ 1.22 24,500 24,800 23,300 71,480 1,772,704,000
29/08/2013 24,500 0.00 ■■ 0.00 24,700 24,800 24,100 98,890 2,422,805,000
28/08/2013 24,500 -0.30 ▼ -1.21 23,300 24,700 23,300 154,010 3,773,245,000
27/08/2013 24,800 -0.20 ▼ -0.80 25,000 25,200 23,300 90,360 2,240,928,000
26/08/2013 25,000 0.00 ■■ 0.00 25,400 25,400 24,400 75,920 1,898,000,000
23/08/2013 25,000 1.40 ▲ 5.93 23,400 25,000 22,900 137,470 3,436,750,000
22/08/2013 23,600 0.10 ▲ 0.43 23,200 24,200 23,000 122,770 2,897,372,000
21/08/2013 23,500 0.20 ▲ 0.86 24,000 24,000 22,900 137,000 3,219,500,000
20/08/2013 23,300 1.50 ▲ 6.88 22,500 23,300 21,900 258,930 6,033,069,000
19/08/2013 21,800 1.40 ▲ 6.86 21,500 21,800 21,400 128,530 2,801,954,000
16/08/2013 20,400 1.30 ▲ 6.81 19,000 20,400 18,700 156,000 3,182,400,000
15/08/2013 19,100 0.10 ▲ 0.53 19,300 19,400 18,600 46,750 892,925,000
14/08/2013 19,000 0.10 ▲ 0.53 19,600 19,600 18,600 49,530 941,070,000
13/08/2013 18,900 1.20 ▲ 6.78 18,100 18,900 18,100 61,930 1,170,477,000
12/08/2013 17,700 0.40 ▲ 2.31 17,600 17,700 16,800 69,550 1,231,035,000
09/08/2013 17,300 0.90 ▲ 5.49 16,600 17,500 16,500 53,910 932,643,000
08/08/2013 16,400 0.50 ▲ 3.14 15,600 16,600 15,600 41,460 679,944,000
07/08/2013 15,900 0.90 ▲ 6.00 15,100 15,900 15,000 27,760 441,384,000
06/08/2013 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 11,320 169,800,000
05/08/2013 15,000 0.10 ▲ 0.67 14,900 15,200 14,900 8,560 128,400,000
02/08/2013 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 3,340 49,766,000
01/08/2013 14,900 0.00 ■■ 0.00 14,600 15,000 14,300 11,480 171,052,000
31/07/2013 14,900 0.40 ▲ 2.76 14,600 15,100 14,500 40,750 607,175,000
30/07/2013 14,500 0.10 ▲ 0.69 15,000 15,000 14,400 2,690 39,005,000
29/07/2013 14,400 -0.90 ▼ -5.88 14,300 15,200 14,300 9,370 134,928,000
26/07/2013 15,300 -0.20 ▼ -1.29 15,300 15,300 15,300 100 1,530,000
25/07/2013 15,500 0.00 ■■ 0.00 15,400 15,500 14,800 740 11,470,000
24/07/2013 15,500 -0.70 ▼ -4.32 16,200 16,200 15,500 16,850 261,175,000
23/07/2013 16,200 0.00 ■■ 0.00 16,200 16,500 15,200 170 2,754,000
22/07/2013 16,200 -0.40 ▼ -2.41 15,500 16,400 15,500 19,630 318,006,000
19/07/2013 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
18/07/2013 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
17/07/2013 16,600 -0.10 ▼ -0.60 15,800 16,800 15,800 530 8,798,000
16/07/2013 16,700 0.00 ■■ 0.00 17,200 17,200 16,700 750 12,525,000
15/07/2013 16,700 -0.30 ▼ -1.76 17,600 17,600 16,700 230 3,841,000
12/07/2013 17,000 0.20 ▲ 1.19 17,000 17,000 17,000 10 170,000
11/07/2013 16,800 0.10 ▲ 0.60 17,400 17,400 16,800 1,410 23,688,000
10/07/2013 16,700 -1.20 ▼ -6.70 16,800 17,800 16,700 840 14,028,000
09/07/2013 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 10 179,000
08/07/2013 17,900 0.40 ▲ 2.29 17,900 17,900 17,900 900 16,110,000
05/07/2013 17,500 0.10 ▲ 0.57 18,000 18,000 17,500 210 3,675,000
04/07/2013 17,400 -0.10 ▼ -0.57 17,500 17,500 16,500 4,670 81,258,000
03/07/2013 17,500 0.70 ▲ 4.17 17,500 17,500 17,500 240 4,200,000
02/07/2013 16,800 -1.20 ▼ -6.67 18,400 18,400 16,800 540 9,072,000
01/07/2013 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
28/06/2013 18,000 0.10 ▲ 0.56 18,600 18,600 16,700 2,990 53,820,000
27/06/2013 17,900 -1.30 ▼ -6.77 17,900 17,900 17,900 130 2,327,000
26/06/2013 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
25/06/2013 19,200 -0.60 ▼ -3.03 18,500 19,700 18,500 2,030 38,976,000
24/06/2013 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
21/06/2013 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
20/06/2013 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
19/06/2013 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
18/06/2013 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
17/06/2013 19,800 0.80 ▲ 4.21 19,800 19,800 19,800 10 198,000
14/06/2013 19,000 -1.00 ▼ -5.00 20,500 20,500 19,000 210 3,990,000
13/06/2013 20,000 -0.30 ▼ -1.48 19,900 20,000 19,900 1,850 37,000,000
12/06/2013 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
11/06/2013 20,300 -0.40 ▼ -1.93 20,700 20,700 20,300 12,040 244,412,000
10/06/2013 20,700 0.70 ▲ 3.50 20,700 20,700 20,700 10 207,000
07/06/2013 20,000 0.00 ■■ 0.00 20,800 20,800 19,500 130 2,600,000
06/06/2013 20,000 -0.10 ▼ -0.50 20,100 20,100 18,700 230 4,600,000
05/06/2013 20,100 -0.30 ▼ -1.47 19,000 20,300 19,000 1,100 22,110,000
04/06/2013 20,400 -0.50 ▼ -2.39 20,400 20,400 20,400 1,020 20,808,000
03/06/2013 20,900 0.90 ▲ 4.50 20,900 20,900 20,900 10 209,000
31/05/2013 20,000 -0.50 ▼ -2.44 20,500 20,500 19,100 220 4,400,000
30/05/2013 20,500 -0.40 ▼ -1.91 20,900 20,900 19,500 460 9,430,000
29/05/2013 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 10 209,000
28/05/2013 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 110 2,299,000
27/05/2013 20,900 0.10 ▲ 0.48 20,900 20,900 20,900 10 209,000
24/05/2013 20,800 0.00 ■■ 0.00 21,000 21,000 19,400 17,530 364,624,000
23/05/2013 20,800 -0.50 ▼ -2.35 20,900 20,900 19,900 31,010 645,008,000
22/05/2013 21,300 1.00 ▲ 4.93 20,000 21,500 20,000 5,020 106,926,000
21/05/2013 20,300 1.30 ▲ 6.84 20,300 20,300 20,300 10 203,000
20/05/2013 19,000 -1.10 ▼ -5.47 19,000 19,700 18,700 13,420 254,980,000
17/05/2013 20,100 1.10 ▲ 5.79 17,700 20,100 17,700 7,780 156,378,000
16/05/2013 19,000 -0.10 ▼ -0.52 17,800 19,000 17,800 410 7,790,000
15/05/2013 19,100 0.60 ▲ 3.24 19,100 19,100 19,100 10 191,000
14/05/2013 18,500 0.30 ▲ 1.65 19,000 19,000 18,500 1,050 19,425,000
13/05/2013 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
10/05/2013 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 100 1,820,000
09/05/2013 18,200 0.10 ▲ 0.55 19,100 19,100 18,200 15,410 280,462,000
08/05/2013 18,100 -1.20 ▼ -6.22 18,100 18,100 18,100 660 11,946,000
07/05/2013 19,300 -0.10 ▼ -0.52 19,600 19,600 19,300 1,070 20,651,000
06/05/2013 19,400 0.40 ▲ 2.11 19,400 19,400 19,200 36,070 699,758,000
03/05/2013 19,000 0.10 ▲ 0.53 18,600 19,000 18,600 21,540 409,260,000
02/05/2013 18,900 0.70 ▲ 3.85 17,200 18,900 17,200 270 5,103,000
26/04/2013 18,200 -1.30 ▼ -6.67 18,200 19,900 18,200 370 6,734,000
25/04/2013 19,500 0.00 ■■ 0.00 19,500 19,500 19,100 440 8,580,000
24/04/2013 19,500 -0.40 ▼ -2.01 18,700 19,800 18,600 1,540 30,030,000
23/04/2013 19,900 0.40 ▲ 2.05 19,900 19,900 18,200 640 12,736,000
22/04/2013 19,500 0.40 ▲ 2.09 19,500 19,500 19,500 10 195,000
18/04/2013 19,100 1.20 ▲ 6.70 19,100 19,100 19,000 4,060 77,546,000
17/04/2013 28,500 -0.20 ▼ -0.70 28,700 29,000 28,200 8,050 229,425,000
16/04/2013 28,700 -0.70 ▼ -2.38 29,000 29,400 28,700 180 5,166,000
15/04/2013 29,400 -2.20 ▼ -6.96 29,400 29,800 29,400 4,130 121,422,000
12/04/2013 31,600 1.30 ▲ 4.29 30,300 31,800 29,300 260 8,216,000
11/04/2013 30,300 0.50 ▲ 1.68 31,700 31,800 30,100 15,640 473,892,000
10/04/2013 29,800 1.90 ▲ 6.81 28,500 29,800 28,500 19,440 579,312,000
09/04/2013 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 520 14,508,000
08/04/2013 27,900 -0.10 ▼ -0.36 28,000 29,900 27,900 1,230 34,317,000
05/04/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 180 5,040,000
04/04/2013 28,000 0.50 ▲ 1.82 28,000 28,000 28,000 10 280,000
03/04/2013 27,500 -0.30 ▼ -1.08 27,500 27,500 27,500 500 13,750,000
02/04/2013 27,800 -0.20 ▼ -0.71 27,000 27,900 26,100 12,010 333,878,000
01/04/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 160 4,480,000
29/03/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,510 42,280,000
28/03/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
27/03/2013 28,000 -0.20 ▼ -0.71 28,500 28,500 26,300 920 25,760,000
26/03/2013 28,200 1.00 ▲ 3.68 28,500 28,500 28,200 20 564,000
25/03/2013 27,200 -0.60 ▼ -2.16 27,800 27,800 27,000 27,710 753,712,000
22/03/2013 27,800 0.00 ■■ 0.00 27,600 27,800 25,900 3,530 98,134,000
21/03/2013 27,800 0.20 ▲ 0.72 27,600 27,800 27,000 21,050 585,190,000
20/03/2013 27,600 0.60 ▲ 2.22 27,000 27,800 27,000 10,030 276,828,000
19/03/2013 27,000 -0.60 ▼ -2.17 29,000 29,000 27,000 20,220 545,940,000
18/03/2013 27,600 -1.80 ▼ -6.12 28,000 28,800 27,600 15,030 414,828,000
15/03/2013 29,400 -0.30 ▼ -1.01 29,700 29,700 28,000 9,580 281,652,000
14/03/2013 29,700 0.20 ▲ 0.68 29,000 29,700 29,000 10,010 297,297,000
13/03/2013 29,500 1.40 ▲ 4.98 29,700 29,700 29,500 20 590,000
12/03/2013 28,100 -2.10 ▼ -6.95 32,000 32,000 28,100 1,720 48,332,000
11/03/2013 30,200 -0.30 ▼ -0.98 30,800 30,800 30,200 37,920 1,145,184,000
08/03/2013 30,500 0.60 ▲ 2.01 30,500 30,500 28,000 60 1,830,000
07/03/2013 29,900 1.50 ▲ 5.28 30,000 30,000 29,500 17,510 523,549,000
06/03/2013 28,400 -2.10 ▼ -6.89 31,900 31,900 28,400 460 13,064,000
05/03/2013 30,500 -0.50 ▼ -1.61 30,500 30,500 30,500 10,030 305,915,000
04/03/2013 31,000 0.60 ▲ 1.97 32,000 32,000 31,000 12,480 386,880,000
01/03/2013 30,400 -2.20 ▼ -6.75 30,500 30,500 30,400 770 23,408,000
28/02/2013 32,600 2.00 ▲ 6.54 30,600 32,600 30,600 20 652,000
27/02/2013 30,600 1.70 ▲ 5.88 30,600 30,600 26,900 4,730 144,738,000
26/02/2013 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
25/02/2013 28,900 -0.90 ▼ -3.02 31,500 31,500 27,800 820 23,698,000
22/02/2013 29,800 1.80 ▲ 6.43 29,700 29,900 26,100 4,720 140,656,000
21/02/2013 28,000 -1.90 ▼ -6.35 30,000 30,000 28,000 50 1,400,000
20/02/2013 29,900 -2.10 ▼ -6.56 30,000 30,000 29,800 3,440 102,856,000
19/02/2013 32,000 -0.90 ▼ -2.74 31,000 32,000 31,000 60 1,920,000
18/02/2013 32,900 0.50 ▲ 1.54 34,500 34,500 30,200 43,460 1,429,834,000
08/02/2013 32,400 0.40 ▲ 1.25 32,400 32,400 30,800 3,120 101,088,000
07/02/2013 32,000 1.10 ▲ 3.56 30,700 33,000 30,700 55,550 1,777,600,000
06/02/2013 30,900 -0.50 ▼ -1.59 30,900 30,900 29,300 22,010 680,109,000
05/02/2013 31,400 -0.50 ▼ -1.57 31,900 31,900 31,400 26,500 832,100,000
04/02/2013 31,900 1.10 ▲ 3.57 28,700 32,000 28,700 11,110 354,409,000
01/02/2013 30,800 -0.40 ▼ -1.28 30,900 31,000 30,300 51,990 1,601,292,000
31/01/2013 31,200 -0.70 ▼ -2.19 34,000 34,000 29,700 23,700 739,440,000
30/01/2013 31,900 -0.80 ▼ -2.45 30,500 32,000 30,500 19,160 611,204,000
29/01/2013 32,700 -0.10 ▼ -0.30 32,700 32,700 32,700 20,000 654,000,000
28/01/2013 32,800 -0.10 ▼ -0.30 33,100 33,100 31,100 36,170 1,186,376,000
25/01/2013 32,900 -0.20 ▼ -0.60 30,800 32,900 30,800 440 14,476,000
24/01/2013 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 0 0
23/01/2013 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 0 0
22/01/2013 33,100 -1.80 ▼ -5.16 32,500 33,100 32,500 110 3,641,000
21/01/2013 34,900 1.20 ▲ 3.56 36,000 36,000 31,400 29,400 1,026,060,000
18/01/2013 33,700 1.30 ▲ 4.01 34,500 34,500 30,200 40 1,348,000
17/01/2013 32,400 -2.40 ▼ -6.90 32,400 32,400 32,400 10 324,000
16/01/2013 34,800 0.10 ▲ 0.29 32,500 34,900 32,500 27,570 959,436,000
15/01/2013 34,700 0.70 ▲ 2.06 34,400 34,700 34,400 6,020 208,894,000
14/01/2013 34,000 1.50 ▲ 4.62 34,000 34,000 34,000 1,020 34,680,000
11/01/2013 32,500 0.50 ▲ 1.56 33,600 33,600 32,500 30,010 975,325,000
10/01/2013 32,000 -0.90 ▼ -2.74 34,000 34,000 32,000 190 6,080,000
09/01/2013 32,900 -1.70 ▼ -4.91 34,900 36,300 32,900 9,900 325,710,000
08/01/2013 34,600 -0.50 ▼ -1.42 34,600 34,600 34,600 14,500 501,700,000
07/01/2013 35,100 1.30 ▲ 3.85 35,400 35,400 35,000 26,130 917,163,000
04/01/2013 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 0 0
03/01/2013 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 0 0
02/01/2013 33,800 -0.10 ▼ -0.29 32,300 33,800 32,300 210 7,098,000
28/12/2012 33,900 0.80 ▲ 2.42 34,000 34,000 33,900 48,810 1,654,659,000
27/12/2012 33,100 -0.10 ▼ -0.30 33,200 33,200 31,600 690 22,839,000
26/12/2012 33,200 -1.70 ▼ -4.87 34,900 34,900 33,200 1,050 34,860,000
25/12/2012 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
24/12/2012 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
21/12/2012 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
20/12/2012 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
19/12/2012 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
18/12/2012 34,900 0.90 ▲ 2.65 32,300 34,900 32,300 38,570 1,346,093,000
17/12/2012 34,000 1.50 ▲ 4.62 34,000 34,000 34,000 20 680,000
14/12/2012 32,500 -1.70 ▼ -4.97 32,500 32,500 32,500 80 2,600,000
13/12/2012 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 0 0
12/12/2012 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 0 0
11/12/2012 34,200 1.60 ▲ 4.91 34,200 34,200 34,200 10 342,000
10/12/2012 32,600 -0.20 ▼ -0.61 31,200 32,600 31,200 440 14,344,000
07/12/2012 32,800 1.50 ▲ 4.79 32,800 32,800 32,800 30 984,000
06/12/2012 31,300 0.00 ■■ 0.00 29,800 31,300 29,800 160 5,008,000
05/12/2012 31,300 0.00 ■■ 0.00 29,800 31,300 29,800 110 3,443,000
04/12/2012 31,300 -0.10 ▼ -0.32 31,400 31,400 31,300 36,530 1,143,389,000
03/12/2012 31,400 -1.60 ▼ -4.85 34,200 34,200 31,400 30 942,000
30/11/2012 33,000 1.50 ▲ 4.76 33,000 33,000 33,000 20 660,000
29/11/2012 31,500 0.10 ▲ 0.32 31,400 31,900 29,900 13,140 413,910,000
28/11/2012 31,400 -1.60 ▼ -4.85 31,400 31,400 31,400 80 2,512,000
27/11/2012 33,000 0.90 ▲ 2.80 33,000 33,000 33,000 30 990,000
26/11/2012 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 50 1,605,000
23/11/2012 32,100 -0.10 ▼ -0.31 30,700 32,100 30,700 640 20,544,000
22/11/2012 32,200 0.00 ■■ 0.00 33,800 33,800 32,200 1,550 49,910,000
21/11/2012 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
20/11/2012 32,200 0.90 ▲ 2.88 32,600 32,600 31,300 1,660 53,452,000
19/11/2012 31,300 0.50 ▲ 1.62 31,300 31,300 30,000 120 3,756,000
16/11/2012 30,800 -1.60 ▼ -4.94 32,400 32,400 30,800 740 22,792,000
15/11/2012 32,400 -0.60 ▼ -1.82 31,400 32,800 31,400 440 14,256,000
14/11/2012 33,000 -0.30 ▼ -0.90 34,700 34,700 33,000 27,120 894,960,000
13/11/2012 33,300 -0.10 ▼ -0.30 33,400 33,400 31,800 210 6,993,000
12/11/2012 33,400 -0.20 ▼ -0.60 33,600 33,600 33,400 13,050 435,870,000
09/11/2012 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 50 1,680,000
08/11/2012 33,600 0.90 ▲ 2.75 33,900 33,900 33,600 10,720 360,192,000
07/11/2012 32,700 0.90 ▲ 2.83 33,300 33,300 32,700 510 16,677,000
06/11/2012 31,800 0.90 ▲ 2.91 31,800 31,800 31,700 25,510 811,218,000
05/11/2012 30,900 0.90 ▲ 3.00 31,400 31,500 30,000 65,360 2,019,624,000
02/11/2012 30,000 -1.40 ▼ -4.46 30,900 30,900 30,000 590 17,700,000
01/11/2012 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 200 6,280,000
31/10/2012 31,400 0.00 ■■ 0.00 31,400 31,500 30,500 37,510 1,177,814,000
30/10/2012 31,400 0.50 ▲ 1.62 30,500 32,300 29,800 3,020 94,828,000
29/10/2012 30,900 -0.50 ▼ -1.59 30,000 30,900 30,000 2,110 65,199,000
26/10/2012 31,400 -0.50 ▼ -1.57 30,400 31,600 30,400 6,970 218,858,000
25/10/2012 31,900 -1.00 ▼ -3.04 31,900 31,900 31,900 2,480 79,112,000
24/10/2012 32,900 0.00 ■■ 0.00 31,500 32,900 31,400 250 8,225,000
23/10/2012 32,900 0.50 ▲ 1.54 32,900 32,900 32,900 17,460 574,434,000
22/10/2012 32,400 1.40 ▲ 4.52 29,600 32,400 29,600 14,700 476,280,000
19/10/2012 31,000 0.50 ▲ 1.64 30,500 31,400 29,400 10,350 320,850,000
18/10/2012 30,500 0.50 ▲ 1.67 30,000 30,500 29,700 7,160 218,380,000
17/10/2012 30,000 0.10 ▲ 0.33 29,800 30,000 29,800 7,320 219,600,000
16/10/2012 29,900 -0.70 ▼ -2.29 30,600 30,600 29,800 16,210 484,679,000
15/10/2012 30,600 -0.20 ▼ -0.65 30,600 30,600 29,300 5,460 167,076,000
12/10/2012 30,800 1.30 ▲ 4.41 28,900 30,800 28,100 23,200 714,560,000
11/10/2012 29,500 -0.30 ▼ -1.01 29,500 29,500 29,400 9,590 282,905,000
10/10/2012 29,800 -0.10 ▼ -0.33 29,700 29,800 29,500 44,060 1,312,988,000
09/10/2012 29,900 0.00 ■■ 0.00 29,800 29,900 29,800 2,480 74,152,000
08/10/2012 29,900 -0.10 ▼ -0.33 29,800 29,900 29,000 21,900 654,810,000
05/10/2012 30,000 0.00 ■■ 0.00 29,900 30,000 29,900 3,730 111,900,000
04/10/2012 30,000 0.00 ■■ 0.00 29,900 30,000 29,900 20,110 603,300,000
03/10/2012 30,000 0.10 ▲ 0.33 29,900 30,000 29,000 8,190 245,700,000
02/10/2012 29,900 -0.10 ▼ -0.33 29,900 30,000 28,500 2,040 60,996,000
01/10/2012 30,000 0.00 ■■ 0.00 29,900 30,000 29,900 1,610 48,300,000
28/09/2012 30,000 -0.20 ▼ -0.66 30,000 30,200 29,900 10,710 321,300,000
27/09/2012 30,200 0.70 ▲ 2.37 30,300 30,300 30,200 18,520 559,304,000
26/09/2012 29,500 -0.40 ▼ -1.34 30,000 30,000 29,500 6,270 184,965,000
25/09/2012 29,900 0.30 ▲ 1.01 30,500 30,500 29,900 8,370 250,263,000
24/09/2012 29,600 1.00 ▲ 3.50 28,600 29,900 28,500 3,030 89,688,000
21/09/2012 28,600 -1.50 ▼ -4.98 30,300 30,400 28,600 740 21,164,000
20/09/2012 30,100 -0.30 ▼ -0.99 28,900 30,300 28,900 20,920 629,692,000
19/09/2012 30,400 -1.50 ▼ -4.70 32,500 32,900 30,400 580 17,632,000
18/09/2012 31,900 1.50 ▲ 4.93 30,400 31,900 28,900 80 2,552,000
17/09/2012 30,400 -1.60 ▼ -5.00 33,000 33,000 30,400 50 1,520,000
14/09/2012 32,000 0.00 ■■ 0.00 31,900 32,000 30,500 20,010 640,320,000
13/09/2012 32,000 -0.40 ▼ -1.23 31,900 32,000 31,900 310 9,920,000
12/09/2012 32,400 -0.50 ▼ -1.52 32,000 32,400 32,000 16,010 518,724,000
11/09/2012 32,900 -0.10 ▼ -0.30 32,900 32,900 32,900 300 9,870,000
10/09/2012 33,000 -0.50 ▼ -1.49 33,300 33,300 33,000 18,200 600,600,000
07/09/2012 33,500 0.50 ▲ 1.52 33,000 33,500 31,600 400 13,400,000
06/09/2012 33,000 -0.60 ▼ -1.79 33,300 33,300 33,000 850 28,050,000
05/09/2012 33,600 -0.20 ▼ -0.59 33,900 33,900 32,200 350 11,760,000
04/09/2012 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 500 16,900,000
31/08/2012 33,800 0.00 ■■ 0.00 33,900 33,900 33,800 70 2,366,000
30/08/2012 33,800 0.50 ▲ 1.50 33,500 33,900 33,500 770 26,026,000
29/08/2012 33,300 0.60 ▲ 1.83 31,100 33,900 31,100 25,740 857,142,000
28/08/2012 32,700 -1.70 ▼ -4.94 32,700 32,700 32,700 10 327,000
27/08/2012 34,400 0.30 ▲ 0.88 32,400 34,400 32,400 2,490 85,656,000
24/08/2012 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 0 0
23/08/2012 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 0 0
22/08/2012 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 0 0
21/08/2012 34,100 -0.70 ▼ -2.01 34,100 34,100 34,100 50 1,705,000
20/08/2012 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
17/08/2012 34,800 0.00 ■■ 0.00 34,900 34,900 34,800 20 696,000
16/08/2012 34,800 0.90 ▲ 2.65 34,900 34,900 32,400 670 23,316,000
15/08/2012 33,900 1.30 ▲ 3.99 33,900 33,900 31,200 2,650 89,835,000
14/08/2012 32,600 1.40 ▲ 4.49 32,000 32,600 31,200 3,800 123,880,000
13/08/2012 31,200 1.30 ▲ 4.35 31,300 31,300 31,200 630 19,656,000
10/08/2012 29,900 1.40 ▲ 4.91 29,900 29,900 29,900 3,560 106,444,000
09/08/2012 28,500 1.30 ▲ 4.78 28,500 28,500 28,500 110 3,135,000
08/08/2012 27,200 1.30 ▲ 5.02 27,200 27,200 27,200 750 20,400,000
07/08/2012 38,900 1.80 ▲ 4.85 38,400 38,900 37,100 21,470 835,183,000
06/08/2012 37,100 -1.90 ▼ -4.87 40,000 40,000 37,100 7,920 293,832,000
03/08/2012 39,000 0.90 ▲ 2.36 37,000 39,500 36,300 20,910 815,490,000
02/08/2012 38,100 1.80 ▲ 4.96 37,000 38,100 36,300 9,390 357,759,000
01/08/2012 36,300 1.40 ▲ 4.01 34,500 36,300 34,500 6,850 248,655,000
31/07/2012 34,900 1.20 ▲ 3.56 33,700 34,900 33,700 34,540 1,205,446,000
30/07/2012 33,700 1.20 ▲ 3.69 32,800 33,700 32,700 19,410 654,117,000
27/07/2012 32,500 0.30 ▲ 0.93 33,700 33,700 31,500 63,060 2,049,450,000
26/07/2012 32,200 -0.80 ▼ -2.42 32,000 32,500 31,400 19,290 621,138,000
25/07/2012 33,000 -0.70 ▼ -2.08 33,600 33,600 32,100 10,060 331,980,000
24/07/2012 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 0 0
23/07/2012 33,700 0.70 ▲ 2.12 33,700 33,700 33,700 13,500 454,950,000
20/07/2012 33,000 -0.50 ▼ -1.49 32,100 33,000 32,000 38,690 1,276,770,000
19/07/2012 33,500 0.10 ▲ 0.30 33,000 33,500 33,000 16,020 536,670,000
18/07/2012 33,400 0.10 ▲ 0.30 32,000 33,400 31,800 310 10,354,000
17/07/2012 33,300 0.30 ▲ 0.91 33,900 33,900 33,300 13,510 449,883,000
16/07/2012 33,000 0.00 ■■ 0.00 34,000 34,000 33,000 38,000 1,254,000,000
13/07/2012 33,000 -0.20 ▼ -0.60 33,000 33,000 31,600 6,440 212,520,000
12/07/2012 33,200 -0.60 ▼ -1.78 32,200 33,400 32,200 1,750 58,100,000
11/07/2012 33,800 -0.20 ▼ -0.59 34,000 34,000 33,800 3,570 120,666,000
10/07/2012 34,000 0.10 ▲ 0.29 34,000 34,000 34,000 33,300 1,132,200,000
09/07/2012 33,900 -0.70 ▼ -2.02 34,300 34,300 33,900 17,080 579,012,000
06/07/2012 34,600 0.60 ▲ 1.76 34,600 34,600 34,600 10 346,000
05/07/2012 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 30 1,020,000
04/07/2012 34,000 0.20 ▲ 0.59 32,300 34,000 32,300 5,100 173,400,000
03/07/2012 33,800 0.80 ▲ 2.42 34,000 34,000 33,800 11,010 372,138,000
02/07/2012 33,000 -0.40 ▼ -1.20 33,000 33,000 33,000 40 1,320,000
29/06/2012 33,400 0.00 ■■ 0.00 33,400 33,400 32,100 71,030 2,372,402,000
28/06/2012 33,400 0.50 ▲ 1.52 33,400 33,700 32,900 20,050 669,670,000
27/06/2012 32,900 0.10 ▲ 0.30 32,900 32,900 32,900 10 329,000
26/06/2012 32,800 -0.20 ▼ -0.61 32,000 32,800 32,000 10,010 328,328,000
25/06/2012 33,000 -0.20 ▼ -0.60 34,700 34,700 33,000 12,210 402,930,000
22/06/2012 33,200 -1.60 ▼ -4.60 34,700 34,700 33,200 2,100 69,720,000
21/06/2012 34,800 -0.20 ▼ -0.57 34,800 34,800 34,800 38,000 1,322,400,000
20/06/2012 35,000 1.50 ▲ 4.48 33,900 35,100 31,900 9,610 336,350,000
19/06/2012 33,500 -0.40 ▼ -1.18 33,700 33,900 32,300 4,860 162,810,000
18/06/2012 33,900 0.30 ▲ 0.89 34,600 34,600 33,900 44,490 1,508,211,000
15/06/2012 33,600 0.10 ▲ 0.30 32,000 34,000 32,000 90,630 3,045,168,000
14/06/2012 33,500 1.30 ▲ 4.04 30,600 33,500 30,600 23,130 774,855,000
13/06/2012 32,200 -1.60 ▼ -4.73 33,100 33,600 32,200 12,720 409,584,000
12/06/2012 33,800 -1.60 ▼ -4.52 34,800 34,800 33,800 230 7,774,000
11/06/2012 35,400 -0.40 ▼ -1.12 34,100 35,400 34,100 5,280 186,912,000
08/06/2012 35,800 -1.70 ▼ -4.53 35,700 35,800 35,700 630 22,554,000
07/06/2012 37,500 1.50 ▲ 4.17 34,300 37,500 34,200 7,000 262,500,000
06/06/2012 36,000 -0.40 ▼ -1.10 36,400 38,200 34,600 7,880 283,680,000
05/06/2012 36,400 0.00 ■■ 0.00 34,700 36,400 34,600 3,770 137,228,000
04/06/2012 36,400 0.90 ▲ 2.54 36,000 36,400 33,800 1,100 40,040,000
01/06/2012 35,500 1.40 ▲ 4.11 34,900 35,500 34,800 10,060 357,130,000
31/05/2012 34,100 1.30 ▲ 3.96 32,000 34,100 32,000 12,120 413,292,000
30/05/2012 32,800 1.40 ▲ 4.46 32,800 32,800 30,600 31,520 1,033,856,000
29/05/2012 31,400 1.40 ▲ 4.67 30,100 31,400 30,100 16,840 528,776,000
28/05/2012 30,000 1.30 ▲ 4.53 28,700 30,100 28,700 10,420 312,600,000
25/05/2012 28,700 1.40 ▲ 5.13 28,700 28,700 28,700 6,480 185,976,000
24/05/2012 41,000 1.00 ▲ 2.50 38,000 41,000 38,000 33,470 1,372,270,000
23/05/2012 40,000 -1.00 ▼ -2.44 40,000 40,000 40,000 30 1,200,000
22/05/2012 41,000 0.00 ■■ 0.00 41,000 41,000 40,800 490 20,090,000
21/05/2012 41,000 0.10 ▲ 0.24 42,800 42,800 41,000 5,260 215,660,000
18/05/2012 40,900 1.00 ▲ 2.51 41,800 41,800 38,000 23,160 947,244,000
17/05/2012 39,900 1.90 ▲ 5.00 38,000 39,900 38,000 7,680 306,432,000
16/05/2012 38,000 0.80 ▲ 2.15 37,600 38,000 37,500 5,450 207,100,000
15/05/2012 37,200 -1.50 ▼ -3.88 38,700 38,700 37,100 28,060 1,043,832,000
14/05/2012 38,700 -2.00 ▼ -4.91 38,700 38,800 38,700 1,320 51,084,000
11/05/2012 40,700 1.70 ▲ 4.36 39,000 40,700 38,900 25,430 1,035,001,000
10/05/2012 39,000 0.00 ■■ 0.00 39,000 39,000 37,100 46,220 1,802,580,000
09/05/2012 39,000 1.80 ▲ 4.84 37,200 39,000 35,600 3,000 117,000,000
08/05/2012 37,200 1.70 ▲ 4.79 37,200 37,200 37,200 8,240 306,528,000
07/05/2012 35,500 1.60 ▲ 4.72 35,500 35,500 35,500 1,630 57,865,000
04/05/2012 33,900 1.60 ▲ 4.95 33,900 33,900 33,600 170 5,763,000
03/05/2012 32,300 0.10 ▲ 0.31 32,200 32,300 32,200 5,070 163,761,000
02/05/2012 32,200 0.60 ▲ 1.90 33,000 33,100 32,200 40 1,288,000
27/04/2012 31,600 -0.60 ▼ -1.86 31,600 31,600 31,600 20 632,000
26/04/2012 32,200 -0.80 ▼ -2.42 33,500 34,100 32,200 2,960 95,312,000
25/04/2012 33,000 0.50 ▲ 1.54 34,100 34,100 32,800 630 20,790,000
24/04/2012 32,500 -1.30 ▼ -3.85 32,200 34,000 32,200 70,130 2,279,225,000
23/04/2012 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 310 10,478,000
20/04/2012 33,800 -1.40 ▼ -3.98 36,500 36,500 33,500 12,560 424,528,000
19/04/2012 35,200 -1.80 ▼ -4.86 35,300 35,300 35,200 660 23,232,000
18/04/2012 37,000 0.50 ▲ 1.37 36,700 37,000 36,700 970 35,890,000
17/04/2012 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 120 4,380,000
16/04/2012 36,500 0.90 ▲ 2.53 35,800 36,500 34,000 330 12,045,000
13/04/2012 35,600 0.10 ▲ 0.28 35,400 35,800 35,400 75,110 2,673,916,000
12/04/2012 35,500 0.20 ▲ 0.57 35,300 35,500 33,700 8,590 304,945,000
11/04/2012 35,300 -0.10 ▼ -0.28 35,300 35,400 33,800 2,320 81,896,000
10/04/2012 35,400 0.10 ▲ 0.28 33,700 35,500 33,700 10,150 359,310,000
09/04/2012 35,300 0.30 ▲ 0.86 33,600 35,300 33,400 3,020 106,606,000
06/04/2012 35,000 0.20 ▲ 0.57 34,400 35,000 34,400 1,240 43,400,000
05/04/2012 34,800 0.30 ▲ 0.87 34,000 34,800 34,000 1,090 37,932,000
04/04/2012 34,500 0.30 ▲ 0.88 34,100 34,500 34,100 1,730 59,685,000
03/04/2012 34,200 0.00 ■■ 0.00 35,600 35,900 33,300 61,270 2,095,434,000
30/03/2012 34,200 -1.00 ▼ -2.84 35,000 35,300 34,200 5,730 195,966,000
29/03/2012 35,200 -0.30 ▼ -0.85 35,300 35,300 34,900 143,090 5,036,768,000
28/03/2012 35,500 0.70 ▲ 2.01 34,800 35,800 34,800 69,550 2,469,025,000
27/03/2012 34,800 1.60 ▲ 4.82 32,400 34,800 32,400 370 12,876,000
26/03/2012 33,200 -1.70 ▼ -4.87 33,200 35,000 33,200 1,250 41,500,000
23/03/2012 34,900 -0.10 ▼ -0.29 35,000 35,100 34,000 205,040 7,155,896,000
22/03/2012 35,000 0.50 ▲ 1.45 35,000 35,000 35,000 500 17,500,000
21/03/2012 34,500 1.60 ▲ 4.86 31,600 34,500 31,600 4,820 166,290,000
20/03/2012 32,900 -1.70 ▼ -4.91 34,900 35,000 32,900 6,550 215,495,000
19/03/2012 34,600 -1.30 ▼ -3.62 34,200 35,900 34,200 2,930 101,378,000
16/03/2012 35,900 0.90 ▲ 2.57 35,800 35,900 35,800 13,460 483,214,000
15/03/2012 35,000 0.50 ▲ 1.45 33,600 35,000 32,900 1,430 50,050,000
14/03/2012 34,500 -1.80 ▼ -4.96 34,500 37,100 34,500 11,120 383,640,000
13/03/2012 36,300 1.30 ▲ 3.71 36,300 36,400 33,500 4,180 151,734,000
12/03/2012 35,000 1.20 ▲ 3.55 33,800 35,000 32,300 7,480 261,800,000
09/03/2012 33,800 1.20 ▲ 3.68 31,200 33,800 31,200 12,200 412,360,000
08/03/2012 32,600 -1.70 ▼ -4.96 32,600 33,800 32,600 19,060 621,356,000
07/03/2012 34,300 -1.80 ▼ -4.99 36,100 36,100 34,300 5,880 201,684,000
06/03/2012 36,100 -1.90 ▼ -5.00 39,400 39,400 36,100 9,240 333,564,000
05/03/2012 38,000 1.50 ▲ 4.11 36,500 38,000 36,500 3,160 120,080,000
02/03/2012 36,500 1.50 ▲ 4.29 35,200 36,700 33,900 8,190 298,935,000
01/03/2012 35,000 1.20 ▲ 3.55 33,900 35,000 33,000 12,310 430,850,000
29/02/2012 33,800 -0.20 ▼ -0.59 32,700 34,000 32,500 5,060 171,028,000
28/02/2012 34,000 1.30 ▲ 3.98 33,000 34,000 32,700 11,640 395,760,000
27/02/2012 32,700 1.20 ▲ 3.81 30,700 32,700 30,700 7,900 258,330,000
24/02/2012 31,500 -0.30 ▼ -0.94 31,500 31,500 31,500 20 630,000
23/02/2012 31,800 -0.20 ▼ -0.62 32,000 32,000 31,700 4,700 149,460,000
22/02/2012 32,000 0.00 ■■ 0.00 32,000 32,100 31,900 8,540 273,280,000
21/02/2012 32,000 -1.00 ▼ -3.03 32,900 32,900 32,000 25,160 805,120,000
20/02/2012 33,000 -0.50 ▼ -1.49 33,300 33,600 33,000 27,100 894,300,000
17/02/2012 33,500 -0.50 ▼ -1.47 33,500 34,200 33,500 38,440 1,287,740,000
16/02/2012 34,000 -1.00 ▼ -2.86 34,500 35,000 34,000 40,310 1,370,540,000
15/02/2012 35,000 0.00 ■■ 0.00 35,000 35,000 33,000 57,520 2,013,200,000
01/01/1970 7,470 0.00 ■■ 0.00 7,470 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