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 và Tư vấn Hà Long
Ha Long Investment & Consulting JSC
Mã CK:      HID      2.64      ▼ -0.02 (-0.76%)      (cập nhật 18:00 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Tư vấn
Website: http://www.halcom.vn/
HID » 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 2,640 -0.02 ▼ -0.76 2,660 2,650 2,580 3,990 10,533,600
21/11/2024 2,660 -0.02 ▼ -0.75 2,680 2,680 2,500 12,730 33,861,800
20/11/2024 2,680 -0.01 ▼ -0.37 2,690 2,680 2,640 1,600 4,288,000
19/11/2024 2,690 0.00 ■■ 0.00 2,690 2,700 2,630 4,460 11,997,400
18/11/2024 2,690 0.02 ▲ 0.74 2,670 2,700 2,620 10,020 26,953,800
15/11/2024 2,670 -0.03 ▼ -1.12 2,700 2,700 2,660 4,170 11,133,900
14/11/2024 2,700 -0.01 ▼ -0.37 2,710 2,710 2,690 2,070 5,589,000
13/11/2024 2,710 0.00 ■■ 0.00 2,710 2,710 2,680 11,110 30,108,100
12/11/2024 2,710 0.00 ■■ 0.00 2,710 2,750 2,690 4,810 13,035,100
11/11/2024 2,710 0.01 ▲ 0.37 2,700 2,720 2,690 2,660 7,208,600
08/11/2024 2,700 -0.03 ▼ -1.11 2,730 2,820 2,700 6,790 18,333,000
07/11/2024 2,730 -0.01 ▼ -0.37 2,740 2,740 2,630 5,660 15,451,800
06/11/2024 2,740 0.00 ■■ 0.00 2,740 2,740 2,700 4,400 12,056,000
05/11/2024 2,740 0.04 ▲ 1.46 2,700 2,740 2,700 1,380 3,781,200
04/11/2024 2,700 -0.03 ▼ -1.11 2,730 2,750 2,680 8,650 23,355,000
01/11/2024 2,730 0.01 ▲ 0.37 2,720 2,770 2,700 5,350 14,605,500
31/10/2024 2,720 -0.01 ▼ -0.37 2,730 2,720 2,660 4,200 11,424,000
30/10/2024 2,730 0.00 ■■ 0.00 2,730 2,730 2,650 7,600 20,748,000
29/10/2024 2,730 -0.01 ▼ -0.37 2,740 2,740 2,700 1,680 4,586,400
28/10/2024 2,740 -0.01 ▼ -0.36 2,750 2,750 2,670 530 1,452,200
25/10/2024 2,750 0.01 ▲ 0.36 2,740 2,750 2,720 1,470 4,042,500
24/10/2024 2,740 0.00 ■■ 0.00 2,740 2,750 2,720 3,330 9,124,200
23/10/2024 2,740 0.05 ▲ 1.82 2,690 2,740 2,680 3,110 8,521,400
22/10/2024 2,690 0.00 ■■ 0.00 2,690 2,700 2,690 2,690 7,236,100
21/10/2024 2,690 -0.02 ▼ -0.74 2,710 2,700 2,610 4,310 11,593,900
18/10/2024 2,710 -0.04 ▼ -1.48 2,750 2,750 2,680 11,900 32,249,000
17/10/2024 2,750 0.01 ▲ 0.36 2,740 2,750 2,680 1,210 3,327,500
16/10/2024 2,740 0.00 ■■ 0.00 2,740 2,740 2,690 10,830 29,674,200
15/10/2024 2,740 0.01 ▲ 0.36 2,730 2,790 2,710 2,340 6,411,600
14/10/2024 2,730 0.03 ▲ 1.10 2,700 2,820 2,700 7,080 19,328,400
11/10/2024 2,700 -0.02 ▼ -0.74 2,720 2,730 2,700 5,000 13,500,000
10/10/2024 2,720 -0.02 ▼ -0.74 2,740 2,770 2,720 4,460 12,131,200
09/10/2024 2,740 0.02 ▲ 0.73 2,720 2,850 2,710 4,600 12,604,000
08/10/2024 2,720 -0.04 ▼ -1.47 2,760 2,870 2,710 10,320 28,070,400
07/10/2024 2,760 0.01 ▲ 0.36 2,750 2,890 2,750 3,410 9,411,600
04/10/2024 2,750 -0.10 ▼ -3.64 2,850 2,860 2,720 8,330 22,907,500
03/10/2024 2,850 -0.14 ▼ -4.91 2,990 3,020 2,850 32,410 92,368,500
02/10/2024 2,990 0.06 ▲ 2.01 2,930 3,080 2,930 25,560 76,424,400
01/10/2024 2,930 0.08 ▲ 2.73 2,850 2,980 2,890 19,770 57,926,100
30/09/2024 2,850 0.06 ▲ 2.11 2,790 2,860 2,780 11,450 32,632,500
27/09/2024 2,790 0.04 ▲ 1.43 2,750 2,790 2,730 5,180 14,452,200
26/09/2024 2,750 0.03 ▲ 1.09 2,720 2,780 2,730 7,570 20,817,500
25/09/2024 2,720 -0.01 ▼ -0.37 2,730 2,730 2,690 3,310 9,003,200
24/09/2024 2,730 0.01 ▲ 0.37 2,720 2,730 2,660 3,600 9,828,000
23/09/2024 2,720 0.02 ▲ 0.74 2,700 2,750 2,690 3,240 8,812,800
20/09/2024 2,700 0.00 ■■ 0.00 2,700 2,730 2,680 5,770 15,579,000
19/09/2024 2,700 -0.02 ▼ -0.74 2,720 2,720 2,690 3,960 10,692,000
18/09/2024 2,720 0.01 ▲ 0.37 2,710 2,780 2,690 8,610 23,419,200
17/09/2024 2,710 0.02 ▲ 0.74 2,690 2,730 2,680 9,240 25,040,400
16/09/2024 2,690 0.03 ▲ 1.12 2,660 2,700 2,660 1,640 4,411,600
13/09/2024 2,660 -0.07 ▼ -2.63 2,730 2,790 2,650 1,500 3,990,000
12/09/2024 2,730 0.06 ▲ 2.20 2,670 2,730 2,640 4,910 13,404,300
11/09/2024 2,670 0.00 ■■ 0.00 2,670 2,740 2,630 5,210 13,910,700
10/09/2024 2,670 -0.06 ▼ -2.25 2,730 2,730 2,670 2,780 7,422,600
09/09/2024 2,730 0.00 ■■ 0.00 2,730 2,750 2,600 3,390 9,254,700
06/09/2024 2,730 -0.02 ▼ -0.73 2,750 2,750 2,700 3,840 10,483,200
05/09/2024 2,750 -0.02 ▼ -0.73 2,770 2,770 2,720 3,740 10,285,000
04/09/2024 2,770 0.05 ▲ 1.81 2,720 2,770 2,580 6,890 19,085,300
30/08/2024 2,720 0.00 ■■ 0.00 2,720 2,720 2,660 2,490 6,772,800
29/08/2024 2,720 0.03 ▲ 1.10 2,690 2,740 2,610 7,110 19,339,200
28/08/2024 2,690 -0.01 ▼ -0.37 2,700 2,790 2,690 4,140 11,136,600
27/08/2024 2,700 -0.04 ▼ -1.48 2,740 2,740 2,700 3,390 9,153,000
26/08/2024 2,740 -0.01 ▼ -0.36 2,750 2,800 2,710 5,830 15,974,200
23/08/2024 2,750 -0.04 ▼ -1.45 2,790 2,790 2,700 2,410 6,627,500
22/08/2024 2,790 0.05 ▲ 1.79 2,740 2,800 2,740 1,500 4,185,000
21/08/2024 2,740 0.00 ■■ 0.00 2,740 2,800 2,680 3,050 8,357,000
20/08/2024 2,740 0.03 ▲ 1.09 2,710 2,750 2,710 2,840 7,781,600
19/08/2024 2,710 -0.03 ▼ -1.11 2,740 2,840 2,710 9,160 24,823,600
16/08/2024 2,740 0.03 ▲ 1.09 2,710 2,780 2,700 9,970 27,317,800
15/08/2024 2,710 0.00 ■■ 0.00 2,710 2,740 2,590 4,010 10,867,100
14/08/2024 2,710 0.01 ▲ 0.37 2,700 2,720 2,680 7,790 21,110,900
13/08/2024 2,700 0.00 ■■ 0.00 2,700 2,720 2,650 850 2,295,000
12/08/2024 2,700 0.01 ▲ 0.37 2,690 2,700 2,650 7,230 19,521,000
09/08/2024 2,690 -0.03 ▼ -1.12 2,720 2,720 2,660 4,260 11,459,400
08/08/2024 2,720 0.02 ▲ 0.74 2,700 2,730 2,700 4,190 11,396,800
07/08/2024 2,700 0.00 ■■ 0.00 2,700 2,740 2,640 2,960 7,992,000
06/08/2024 2,700 0.12 ▲ 4.44 2,580 2,760 2,550 8,410 22,707,000
05/08/2024 2,580 -0.12 ▼ -4.65 2,700 2,700 2,550 27,390 70,666,200
02/08/2024 2,700 0.01 ▲ 0.37 2,690 2,700 2,580 7,040 19,008,000
01/08/2024 2,690 -0.10 ▼ -3.72 2,790 2,900 2,650 16,380 44,062,200
31/07/2024 2,790 -0.09 ▼ -3.23 2,880 2,870 2,780 15,700 43,803,000
30/07/2024 2,880 -0.03 ▼ -1.04 2,910 2,910 2,840 2,690 7,747,200
29/07/2024 2,910 -0.01 ▼ -0.34 2,920 2,950 2,850 1,110 3,230,100
26/07/2024 2,920 0.02 ▲ 0.68 2,900 2,940 2,880 7,410 21,637,200
25/07/2024 2,900 -0.03 ▼ -1.03 2,930 2,940 2,900 1,840 5,336,000
24/07/2024 2,930 0.00 ■■ 0.00 2,930 2,930 2,780 6,550 19,191,500
23/07/2024 2,930 -0.01 ▼ -0.34 2,940 2,950 2,920 2,410 7,061,300
22/07/2024 2,940 -0.04 ▼ -1.36 2,980 2,980 2,900 8,680 25,519,200
19/07/2024 2,980 -0.05 ▼ -1.68 3,030 3,050 2,970 3,990 11,890,200
18/07/2024 3,030 0.01 ▲ 0.33 3,020 3,030 2,980 3,830 11,604,900
17/07/2024 3,020 0.00 ■■ 0.00 3,020 3,070 2,950 14,040 42,400,800
16/07/2024 3,020 -0.02 ▼ -0.66 3,040 3,080 3,010 11,210 33,854,200
15/07/2024 3,040 0.00 ■■ 0.00 3,040 3,080 3,000 5,350 16,264,000
12/07/2024 3,040 -0.01 ▼ -0.33 3,050 3,080 3,010 11,940 36,297,600
11/07/2024 3,050 0.01 ▲ 0.33 3,040 3,060 3,000 6,760 20,618,000
10/07/2024 3,040 0.03 ▲ 0.99 3,010 3,050 2,990 15,020 45,660,800
09/07/2024 3,010 -0.07 ▼ -2.33 3,080 3,070 3,000 29,310 88,223,100
08/07/2024 3,080 0.02 ▲ 0.65 3,060 3,100 3,020 5,100 15,708,000
05/07/2024 3,060 -0.03 ▼ -0.98 3,090 3,090 3,000 11,280 34,516,800
04/07/2024 3,090 -0.01 ▼ -0.32 3,100 3,100 3,010 14,360 44,372,400
03/07/2024 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 5,860 18,166,000
02/07/2024 3,000 -0.12 ▼ -4.00 3,120 3,200 3,000 95,510 286,530,000
01/07/2024 3,120 -0.16 ▼ -5.13 3,280 3,440 3,090 28,560 89,107,200
28/06/2024 3,280 -0.24 ▼ -7.32 3,520 3,550 3,280 71,980 236,094,400
27/06/2024 3,520 0.23 ▲ 6.53 3,290 3,520 3,280 107,890 379,772,800
26/06/2024 3,290 0.21 ▲ 6.38 3,080 3,290 3,080 27,140 89,290,600
25/06/2024 3,080 -0.05 ▼ -1.62 3,130 3,130 3,060 29,140 89,751,200
24/06/2024 3,130 0.00 ■■ 0.00 3,130 3,140 3,060 18,490 57,873,700
21/06/2024 3,130 0.00 ■■ 0.00 3,130 3,140 3,090 15,760 49,328,800
20/06/2024 3,130 -0.01 ▼ -0.32 3,140 3,150 3,090 8,970 28,076,100
19/06/2024 3,140 -0.02 ▼ -0.64 3,160 3,160 3,090 12,290 38,590,600
18/06/2024 3,160 0.03 ▲ 0.95 3,130 3,190 3,130 8,140 25,722,400
17/06/2024 3,130 -0.03 ▼ -0.96 3,160 3,190 3,120 5,440 17,027,200
14/06/2024 3,160 -0.06 ▼ -1.90 3,220 3,250 3,160 18,280 57,764,800
13/06/2024 3,220 -0.02 ▼ -0.62 3,240 3,270 3,180 20,230 65,140,600
12/06/2024 3,240 -0.03 ▼ -0.93 3,270 3,280 3,200 11,300 36,612,000
11/06/2024 3,270 -0.02 ▼ -0.61 3,290 3,300 3,240 14,520 47,480,400
10/06/2024 3,290 0.09 ▲ 2.74 3,200 3,300 3,200 19,850 65,306,500
07/06/2024 3,200 -0.01 ▼ -0.31 3,210 3,260 3,200 16,600 53,120,000
06/06/2024 3,210 -0.04 ▼ -1.25 3,250 3,260 3,180 50,140 160,949,400
05/06/2024 3,250 -0.02 ▼ -0.62 3,270 3,290 3,210 11,150 36,237,500
04/06/2024 3,270 0.02 ▲ 0.61 3,250 3,270 3,200 8,260 27,010,200
03/06/2024 3,250 0.06 ▲ 1.85 3,190 3,310 3,190 20,980 68,185,000
31/05/2024 3,190 -0.01 ▼ -0.31 3,200 3,300 3,150 21,170 67,532,300
30/05/2024 3,200 -0.12 ▼ -3.75 3,320 3,290 3,170 31,140 99,648,000
29/05/2024 3,320 0.02 ▲ 0.60 3,300 3,400 3,230 37,380 124,101,600
28/05/2024 3,300 0.12 ▲ 3.64 3,180 3,300 3,130 33,880 111,804,000
27/05/2024 3,180 -0.01 ▼ -0.31 3,190 3,200 3,120 17,730 56,381,400
24/05/2024 3,190 0.01 ▲ 0.31 3,180 3,200 3,110 28,060 89,511,400
23/05/2024 3,180 -0.03 ▼ -0.94 3,210 3,280 3,100 22,710 72,217,800
22/05/2024 3,210 -0.08 ▼ -2.49 3,290 3,450 3,190 28,470 91,388,700
21/05/2024 3,290 0.21 ▲ 6.38 3,080 3,290 3,090 76,000 250,040,000
20/05/2024 3,080 -0.07 ▼ -2.27 3,150 3,160 3,070 27,210 83,806,800
17/05/2024 3,150 0.03 ▲ 0.95 3,120 3,190 3,080 15,370 48,415,500
16/05/2024 3,120 -0.04 ▼ -1.28 3,160 3,210 3,100 12,950 40,404,000
15/05/2024 3,160 -0.02 ▼ -0.63 3,180 3,200 3,110 16,240 51,318,400
14/05/2024 3,180 -0.06 ▼ -1.89 3,240 3,280 3,110 25,250 80,295,000
13/05/2024 3,240 0.09 ▲ 2.78 3,150 3,250 3,110 38,200 123,768,000
10/05/2024 3,150 -0.06 ▼ -1.90 3,210 3,270 3,110 20,220,000 63,693,000,000
09/05/2024 3,210 0.05 ▲ 1.56 3,160 3,230 3,110 30,400 97,584,000
08/05/2024 3,160 -0.06 ▼ -1.90 3,220 3,200 3,010 59,630 188,430,800
02/05/2024 3,380 0.22 ▲ 6.51 3,160 3,380 3,230 108,730 367,507,400
26/04/2024 3,160 0.09 ▲ 2.85 3,070 3,280 3,080 92,110 291,067,600
25/04/2024 3,070 0.20 ▲ 6.51 2,870 3,070 2,880 128,660 394,986,200
24/04/2024 2,870 0.18 ▲ 6.27 2,690 2,870 2,650 24,440 70,142,800
23/04/2024 2,690 -0.04 ▼ -1.49 2,730 2,800 2,680 3,020 8,123,800
22/04/2024 2,730 0.07 ▲ 2.56 2,660 2,740 2,670 3,530 9,636,900
19/04/2024 2,660 -0.04 ▼ -1.50 2,700 2,800 2,650 4,820 12,821,200
17/04/2024 2,700 0.00 ■■ 0.00 2,700 2,770 2,650 2,790 7,533,000
16/04/2024 2,700 0.00 ■■ 0.00 2,700 2,800 2,630 12,020 32,454,000
15/04/2024 2,700 -0.16 ▼ -5.93 2,860 2,870 2,700 3,590 9,693,000
12/04/2024 2,860 0.00 ■■ 0.00 2,860 2,890 2,860 5,870 16,788,200
11/04/2024 2,860 -0.01 ▼ -0.35 2,870 2,930 2,860 18,230 52,137,800
10/04/2024 2,870 -0.06 ▼ -2.09 2,930 2,930 2,870 20,470 58,748,900
09/04/2024 2,930 0.03 ▲ 1.02 2,900 2,930 2,890 11,180 32,757,400
08/04/2024 2,900 -0.03 ▼ -1.03 2,930 2,950 2,890 21,800 63,220,000
05/04/2024 2,980 0.03 ▲ 1.01 2,950 2,980 2,930 40,730 121,375,400
04/04/2024 2,950 -0.01 ▼ -0.34 2,960 2,980 2,920 11,800 34,810,000
03/04/2024 2,960 0.01 ▲ 0.34 2,950 2,980 2,930 26,490 78,410,400
02/04/2024 2,950 0.02 ▲ 0.68 2,930 2,970 2,900 20,290 59,855,500
01/04/2024 2,930 0.00 ■■ 0.00 2,930 2,930 2,910 8,150 23,879,500
29/03/2024 2,930 0.00 ■■ 0.00 2,930 2,940 2,910 10,890 31,907,700
28/03/2024 2,930 -0.01 ▼ -0.34 2,940 2,930 2,910 7,550 22,121,500
27/03/2024 2,940 0.01 ▲ 0.34 2,930 2,950 2,900 11,610 34,133,400
26/03/2024 2,930 -0.01 ▼ -0.34 2,940 2,930 2,920 6,230 18,253,900
25/03/2024 2,940 -0.01 ▼ -0.34 2,950 2,950 2,910 6,460 18,992,400
22/03/2024 2,950 0.01 ▲ 0.34 2,940 2,960 2,910 7,490 22,095,500
21/03/2024 2,940 0.03 ▲ 1.02 2,910 2,940 2,910 12,190 35,838,600
20/03/2024 2,910 0.00 ■■ 0.00 2,910 2,910 2,900 8,590 24,996,900
19/03/2024 2,910 0.00 ■■ 0.00 2,910 2,940 2,900 9,160 26,655,600
18/03/2024 2,910 -0.03 ▼ -1.03 2,940 2,960 2,900 14,920 43,417,200
15/03/2024 2,940 0.00 ■■ 0.00 2,940 2,970 2,920 10,060 29,576,400
14/03/2024 2,940 -0.02 ▼ -0.68 2,960 3,000 2,940 11,670 34,309,800
13/03/2024 2,960 0.01 ▲ 0.34 2,950 2,960 2,940 8,950 26,492,000
12/03/2024 2,950 0.02 ▲ 0.68 2,930 2,980 2,930 4,130 12,183,500
11/03/2024 2,930 -0.05 ▼ -1.71 2,980 3,010 2,930 18,230 53,413,900
08/03/2024 2,980 -0.01 ▼ -0.34 2,990 3,000 2,960 20,000 59,600,000
07/03/2024 2,990 -0.01 ▼ -0.33 3,000 3,020 2,980 13,650 40,813,500
06/03/2024 3,010 0.00 ■■ 0.00 3,010 3,020 3,000 4,290 12,912,900
05/03/2024 3,010 -0.01 ▼ -0.33 3,020 3,030 3,000 10,450 31,454,500
04/03/2024 3,020 0.01 ▲ 0.33 3,010 3,030 3,000 9,860 29,777,200
01/03/2024 3,010 0.02 ▲ 0.66 2,990 3,010 2,990 13,380 40,273,800
29/02/2024 2,990 -0.02 ▼ -0.67 3,010 3,040 2,990 7,690 22,993,100
28/02/2024 3,010 0.00 ■■ 0.00 3,010 3,030 2,990 14,200 42,742,000
27/02/2024 3,010 -0.01 ▼ -0.33 3,020 3,040 3,000 4,250 12,792,500
26/02/2024 3,020 0.00 ■■ 0.00 3,020 3,020 3,000 10,920 32,978,400
23/02/2024 3,020 -0.02 ▼ -0.66 3,040 3,090 3,020 12,900 38,958,000
22/02/2024 3,040 -0.01 ▼ -0.33 3,050 3,100 3,000 4,320 13,132,800
21/02/2024 3,050 -0.05 ▼ -1.64 3,100 3,100 3,010 3,730 11,376,500
20/02/2024 3,100 0.11 ▲ 3.55 2,990 3,160 2,950 12,440 38,564,000
19/02/2024 2,990 0.02 ▲ 0.67 2,970 3,000 2,970 22,180 66,318,200
16/02/2024 2,970 -0.05 ▼ -1.68 3,020 3,030 2,970 7,460 22,156,200
15/02/2024 3,020 0.07 ▲ 2.32 2,950 3,060 2,970 2,580 7,791,600
07/02/2024 2,950 -0.05 ▼ -1.69 3,000 3,010 2,950 5,080 14,986,000
06/02/2024 3,000 0.03 ▲ 1.00 2,970 3,020 2,980 2,510 7,530,000
05/02/2024 2,970 0.01 ▲ 0.34 2,960 3,040 2,970 2,300 6,831,000
02/02/2024 2,960 0.00 ■■ 0.00 2,960 3,030 2,940 7,750 22,940,000
01/02/2024 2,960 -0.03 ▼ -1.01 2,990 3,040 2,960 9,780 28,948,800
31/01/2024 2,990 -0.04 ▼ -1.34 3,030 3,040 2,950 4,790 14,322,100
30/01/2024 3,030 0.03 ▲ 0.99 3,000 3,050 3,000 4,350 13,180,500
29/01/2024 3,000 0.01 ▲ 0.33 2,990 3,040 2,980 13,870 41,610,000
19/01/2024 3,020 0.01 ▲ 0.33 3,010 3,070 2,910 2,870 8,667,400
18/01/2024 3,010 0.00 ■■ 0.00 3,010 3,070 3,000 2,290 6,892,900
17/01/2024 3,010 -0.02 ▼ -0.66 3,030 3,050 3,000 6,240 18,782,400
16/01/2024 3,030 0.00 ■■ 0.00 3,030 3,030 3,010 3,410 10,332,300
15/01/2024 3,030 -0.02 ▼ -0.66 3,050 3,100 3,030 2,460 7,453,800
12/01/2024 3,050 -0.04 ▼ -1.31 3,090 3,090 3,020 4,270 13,023,500
11/01/2024 3,090 0.04 ▲ 1.29 3,050 3,120 3,050 2,520 7,786,800
10/01/2024 3,050 -0.03 ▼ -0.98 3,080 3,120 3,030 7,270 22,173,500
09/01/2024 3,080 0.00 ■■ 0.00 3,080 3,100 3,030 13,080 40,286,400
08/01/2024 3,080 -0.02 ▼ -0.65 3,100 3,100 3,030 6,560 20,204,800
05/01/2024 3,100 -0.03 ▼ -0.97 3,130 3,130 3,090 6,640 20,584,000
04/01/2024 3,130 0.01 ▲ 0.32 3,120 3,150 3,060 9,880 30,924,400
03/01/2024 3,120 0.02 ▲ 0.64 3,100 3,120 3,040 6,060 18,907,200
02/01/2024 3,100 0.04 ▲ 1.29 3,060 3,110 3,000 9,210 28,551,000
29/12/2023 3,060 -0.02 ▼ -0.65 3,080 3,110 3,060 5,170 15,820,200
28/12/2023 3,080 0.00 ■■ 0.00 3,080 3,100 3,010 1,950 6,006,000
27/12/2023 3,080 -0.01 ▼ -0.32 3,090 3,090 3,020 11,980 36,898,400
26/12/2023 3,090 -0.01 ▼ -0.32 3,100 3,130 2,890 6,870 21,228,300
25/12/2023 3,100 -0.04 ▼ -1.29 3,140 3,140 2,930 7,750 24,025,000
22/12/2023 3,140 0.01 ▲ 0.32 3,130 3,160 3,120 2,960 9,294,400
21/12/2023 3,130 -0.02 ▼ -0.64 3,150 3,150 3,120 1,590 4,976,700
20/12/2023 3,150 0.00 ■■ 0.00 3,150 3,160 3,110 2,910 9,166,500
19/12/2023 3,150 0.00 ■■ 0.00 3,150 3,180 3,120 2,240 7,056,000
18/12/2023 3,150 -0.01 ▼ -0.32 3,160 3,200 3,110 3,460 10,899,000
15/12/2023 3,160 0.02 ▲ 0.63 3,140 3,180 3,100 18,690 59,060,400
14/12/2023 3,140 -0.02 ▼ -0.64 3,160 3,200 3,100 5,520 17,332,800
13/12/2023 3,150 -0.01 ▼ -0.32 3,160 0 0 3,770 11,875,500
12/12/2023 3,160 -0.01 ▼ -0.32 3,170 3,210 3,150 960 3,033,600
11/12/2023 3,170 -0.01 ▼ -0.32 3,180 3,200 3,120 8,950 28,371,500
08/12/2023 3,180 -0.03 ▼ -0.94 3,210 3,220 3,140 4,380 13,928,400
07/12/2023 3,210 -0.03 ▼ -0.93 3,240 3,280 3,170 7,220 23,176,200
06/12/2023 3,240 0.09 ▲ 2.78 3,150 3,300 3,150 12,370 40,078,800
05/12/2023 3,150 0.00 ■■ 0.00 3,150 3,160 3,120 9,090 28,633,500
04/12/2023 3,150 0.00 ■■ 0.00 3,150 3,170 3,100 15,070 47,470,500
01/12/2023 3,150 -0.04 ▼ -1.27 3,190 3,270 3,160 4,850 15,277,500
30/11/2023 3,200 0.01 ▲ 0.31 3,190 3,270 3,160 6,610 21,152,000
29/11/2023 3,190 -0.01 ▼ -0.31 3,200 3,270 3,110 6,640 21,181,600
28/11/2023 3,200 -0.05 ▼ -1.56 3,250 3,250 3,070 8,550 27,360,000
27/11/2023 3,250 0.02 ▲ 0.62 3,230 3,280 3,200 7,100 23,075,000
24/11/2023 3,230 -0.03 ▼ -0.93 3,260 3,330 3,190 13,800 44,574,000
23/11/2023 3,260 0.00 ■■ 0.00 3,260 3,290 3,220 4,550 14,833,000
22/11/2023 3,260 0.00 ■■ 0.00 3,260 3,290 3,210 3,970 12,942,200
21/11/2023 3,260 -0.01 ▼ -0.31 3,270 3,330 3,240 3,310 10,790,600
20/11/2023 3,270 0.04 ▲ 1.22 3,230 3,340 3,210 7,000 22,890,000
17/11/2023 3,230 -0.01 ▼ -0.31 3,240 3,340 3,210 18,660 60,271,800
16/11/2023 3,240 0.01 ▲ 0.31 3,230 3,240 3,100 3,810 12,344,400
15/11/2023 3,230 0.00 ■■ 0.00 3,230 3,290 3,230 7,760 25,064,800
14/11/2023 3,230 -0.06 ▼ -1.86 3,290 3,330 3,220 5,180 16,731,400
13/11/2023 3,290 0.01 ▲ 0.30 3,280 3,330 3,280 9,670 31,814,300
10/11/2023 3,280 0.12 ▲ 3.66 3,160 3,380 3,120 29,320 96,169,600
09/11/2023 3,160 0.08 ▲ 2.53 3,080 3,160 3,100 13,510 42,691,600
08/11/2023 3,080 0.01 ▲ 0.32 3,070 3,100 3,050 12,040 37,083,200
07/11/2023 3,070 0.01 ▲ 0.33 3,060 3,130 3,060 8,910 27,353,700
06/11/2023 3,060 -0.05 ▼ -1.63 3,110 3,110 3,060 9,750 29,835,000
03/11/2023 3,110 0.01 ▲ 0.32 3,100 3,140 3,080 4,550 14,150,500
02/11/2023 3,100 0.14 ▲ 4.52 2,960 3,100 2,900 8,510 26,381,000
01/11/2023 2,960 0.01 ▲ 0.34 2,950 2,970 2,930 13,360 39,545,600
31/10/2023 2,950 -0.02 ▼ -0.68 2,970 2,970 2,930 4,920 14,514,000
30/10/2023 2,970 -0.01 ▼ -0.34 2,980 3,000 2,920 1,960 5,821,200
27/10/2023 2,980 0.00 ■■ 0.00 2,980 3,010 2,920 8,400 25,032,000
26/10/2023 2,980 -0.08 ▼ -2.68 3,060 3,010 2,890 9,950 29,651,000
25/10/2023 3,060 -0.01 ▼ -0.33 3,070 3,060 3,020 3,350 10,251,000
24/10/2023 3,070 -0.01 ▼ -0.33 3,080 3,090 2,870 4,980 15,288,600
23/10/2023 3,080 0.00 ■■ 0.00 3,080 3,080 3,040 6,170 19,003,600
20/10/2023 3,080 0.00 ■■ 0.00 3,080 3,130 3,010 8,310 25,594,800
19/10/2023 3,080 -0.06 ▼ -1.95 3,140 3,180 2,940 6,210 19,126,800
18/10/2023 3,140 -0.03 ▼ -0.96 3,170 3,160 3,000 8,380 26,313,200
17/10/2023 3,170 -0.04 ▼ -1.26 3,210 3,210 3,170 7,450 23,616,500
16/10/2023 3,210 0.00 ■■ 0.00 3,210 3,280 3,170 6,720 21,571,200
13/10/2023 3,210 -0.02 ▼ -0.62 3,230 3,260 3,170 16,090 51,648,900
12/10/2023 3,230 0.06 ▲ 1.86 3,170 3,260 3,180 23,160 74,806,800
11/10/2023 3,170 -0.02 ▼ -0.63 3,190 3,300 3,150 6,260 19,844,200
10/10/2023 3,190 0.00 ■■ 0.00 3,190 3,250 3,190 6,800 21,692,000
09/10/2023 3,190 0.09 ▲ 2.82 3,100 3,190 3,050 7,890 25,169,100
06/10/2023 3,100 -0.04 ▼ -1.29 3,140 3,200 3,040 14,350 44,485,000
05/10/2023 3,140 -0.01 ▼ -0.32 3,150 3,170 3,120 5,670 17,803,800
04/10/2023 3,150 -0.03 ▼ -0.95 3,180 3,280 3,010 10,100 31,815,000
03/10/2023 3,180 -0.14 ▼ -4.40 3,320 3,300 3,180 11,070 35,202,600
02/10/2023 3,320 0.04 ▲ 1.20 3,280 3,400 3,290 1,990 6,606,800
29/09/2023 3,280 -0.02 ▼ -0.61 3,300 3,390 3,250 3,330 10,922,400
28/09/2023 3,300 0.04 ▲ 1.21 3,260 3,350 3,250 4,330 14,289,000
27/09/2023 3,260 -0.09 ▼ -2.76 3,350 3,300 3,200 7,720 25,167,200
26/09/2023 3,350 0.05 ▲ 1.49 3,300 3,380 3,210 10,200 34,170,000
22/09/2023 3,480 -0.07 ▼ -2.01 3,550 3,540 3,380 19,560 68,068,800
21/09/2023 3,550 0.02 ▲ 0.56 3,530 3,590 3,500 11,760 41,748,000
20/09/2023 3,530 0.00 ■■ 0.00 3,530 3,580 3,520 15,150 53,479,500
19/09/2023 3,530 0.01 ▲ 0.28 3,520 3,610 3,490 9,760 34,452,800
18/09/2023 3,520 -0.06 ▼ -1.70 3,580 3,600 3,520 9,310 32,771,200
15/09/2023 3,670 0.09 ▲ 2.45 3,580 3,670 3,610 1,980 7,266,600
14/09/2023 3,580 -0.10 ▼ -2.79 3,680 3,670 3,580 17,410 62,327,800
13/09/2023 3,680 -0.03 ▼ -0.82 3,710 3,770 3,680 24,390 89,755,200
12/09/2023 3,710 -0.01 ▼ -0.27 3,720 3,730 3,700 23,160 85,923,600
11/09/2023 3,720 -0.06 ▼ -1.61 3,780 3,820 3,710 25,690 95,566,800
08/09/2023 3,780 0.04 ▲ 1.06 3,740 3,800 3,700 46,870 177,168,600
07/09/2023 3,740 0.01 ▲ 0.27 3,730 3,800 3,700 22,080 82,579,200
06/09/2023 3,730 0.06 ▲ 1.61 3,670 3,730 3,650 26,230 97,837,900
05/09/2023 3,670 0.00 ■■ 0.00 3,670 3,690 3,650 21,790 79,969,300
31/08/2023 3,670 0.00 ■■ 0.00 3,670 3,700 3,610 12,460 45,728,200
30/08/2023 3,670 0.00 ■■ 0.00 3,670 3,700 3,640 6,410 23,524,700
29/08/2023 3,670 0.00 ■■ 0.00 3,670 3,690 3,610 11,970 43,929,900
28/08/2023 3,670 0.05 ▲ 1.36 3,620 3,680 3,600 27,520 100,998,400
25/08/2023 3,620 -0.06 ▼ -1.66 3,680 3,720 3,570 18,940 68,562,800
24/08/2023 3,680 0.04 ▲ 1.09 3,640 3,720 3,560 14,330 52,734,400
23/08/2023 3,640 0.06 ▲ 1.65 3,580 3,790 3,590 13,430 48,885,200
22/08/2023 3,580 0.00 ■■ 0.00 3,580 3,630 3,460 23,990 85,884,200
21/08/2023 3,580 0.02 ▲ 0.56 3,560 3,600 3,400 23,160 82,912,800
18/08/2023 3,560 -0.26 ▼ -7.30 3,820 3,820 3,560 45,430 161,730,800
17/08/2023 3,820 -0.06 ▼ -1.57 3,880 3,910 3,820 21,520 82,206,400
16/08/2023 3,880 0.00 ■■ 0.00 3,880 3,920 3,870 16,500 64,020,000
15/08/2023 3,880 0.00 ■■ 0.00 3,880 3,960 3,880 25,170 97,659,600
14/08/2023 3,880 -0.02 ▼ -0.52 3,900 3,950 3,860 40,580 157,450,400
11/08/2023 3,900 0.03 ▲ 0.77 3,870 3,970 3,810 24,440 95,316,000
10/08/2023 3,870 -0.08 ▼ -2.07 3,950 3,980 3,870 48,550 187,888,500
09/08/2023 3,950 0.03 ▲ 0.76 3,920 3,950 3,870 64,930 256,473,500
08/08/2023 3,920 0.08 ▲ 2.04 3,840 3,940 3,840 50,430 197,685,600
07/08/2023 3,840 0.10 ▲ 2.60 3,740 3,840 3,740 54,610 209,702,400
04/08/2023 3,740 0.02 ▲ 0.53 3,720 3,800 3,710 33,330 124,654,200
03/08/2023 3,720 -0.04 ▼ -1.08 3,760 3,760 3,710 26,280 97,761,600
02/08/2023 3,760 -0.01 ▼ -0.27 3,770 3,790 3,740 22,950 86,292,000
01/08/2023 3,770 0.00 ■■ 0.00 3,770 3,820 3,770 29,790 112,308,300
31/07/2023 3,770 -0.05 ▼ -1.33 3,820 3,900 3,700 73,440 276,868,800
28/07/2023 3,820 0.04 ▲ 1.05 3,780 3,850 3,790 29,530 112,804,600
27/07/2023 3,780 0.00 ■■ 0.00 3,780 3,830 3,730 47,630 180,041,400
26/07/2023 3,780 0.06 ▲ 1.59 3,720 3,880 3,600 66,130 249,971,400
25/07/2023 3,720 -0.25 ▼ -6.72 3,970 4,040 3,720 68,840 256,084,800
24/07/2023 3,970 -0.13 ▼ -3.27 4,100 4,150 3,900 71,630 284,371,100
21/07/2023 4,100 0.19 ▲ 4.63 3,910 4,180 3,910 118,590 486,219,000
20/07/2023 3,910 0.25 ▲ 6.39 3,660 3,910 3,590 56,590 221,266,900
19/07/2023 3,660 -0.01 ▼ -0.27 3,670 3,690 3,580 20,300 74,298,000
18/07/2023 3,670 0.01 ▲ 0.27 3,660 3,680 3,570 14,880 54,609,600
17/07/2023 3,660 0.04 ▲ 1.09 3,620 3,750 3,620 17,730 64,891,800
14/07/2023 3,620 0.11 ▲ 3.04 3,510 3,620 3,540 23,430 84,816,600
13/07/2023 3,510 0.01 ▲ 0.28 3,500 3,570 3,500 13,860 48,648,600
12/07/2023 3,500 -0.03 ▼ -0.86 3,530 3,590 3,480 13,280 46,480,000
11/07/2023 3,530 -0.02 ▼ -0.57 3,550 3,610 3,530 11,480 40,524,400
10/07/2023 3,550 0.05 ▲ 1.41 3,500 3,610 3,500 11,290 40,079,500
07/07/2023 3,500 -0.06 ▼ -1.71 3,560 3,600 3,340 21,250 74,375,000
06/07/2023 3,560 -0.09 ▼ -2.53 3,650 3,690 3,510 17,880 63,652,800
05/07/2023 3,650 0.01 ▲ 0.27 3,640 3,730 3,630 8,420 30,733,000
04/07/2023 3,640 0.01 ▲ 0.27 3,630 3,680 3,620 8,330 30,321,200
03/07/2023 3,630 0.01 ▲ 0.28 3,620 3,700 3,610 12,710 46,137,300
30/06/2023 3,620 -0.06 ▼ -1.66 3,680 3,740 3,590 15,260 55,241,200
29/06/2023 3,680 -0.07 ▼ -1.90 3,750 3,750 3,680 16,200 59,616,000
28/06/2023 3,750 0.00 ■■ 0.00 3,750 3,820 3,720 28,970 108,637,500
27/06/2023 3,750 0.00 ■■ 0.00 3,750 3,800 3,700 21,880 82,050,000
26/06/2023 3,750 -0.08 ▼ -2.13 3,830 3,870 3,700 22,620 84,825,000
23/06/2023 3,830 0.05 ▲ 1.31 3,780 3,840 3,760 26,230 100,460,900
22/06/2023 3,780 0.01 ▲ 0.26 3,770 3,850 3,770 15,720 59,421,600
21/06/2023 3,770 -0.01 ▼ -0.27 3,780 3,860 3,770 18,420 69,443,400
20/06/2023 3,780 0.09 ▲ 2.38 3,690 3,850 3,670 16,190 61,198,200
19/06/2023 3,690 -0.01 ▼ -0.27 3,700 3,780 3,660 26,020 96,013,800
16/06/2023 3,700 -0.19 ▼ -5.14 3,890 3,950 3,700 48,390 179,043,000
15/06/2023 3,890 -0.11 ▼ -2.83 4,000 4,000 3,880 41,340 160,812,600
14/06/2023 4,000 -0.08 ▼ -2.00 4,080 4,290 4,000 98,700 394,800,000
13/06/2023 4,080 0.26 ▲ 6.37 3,820 4,080 3,890 68,180 278,174,400
12/06/2023 3,820 0.03 ▲ 0.79 3,790 3,840 3,750 28,830 110,130,600
09/06/2023 3,790 -0.11 ▼ -2.90 3,900 3,950 3,780 41,150 155,958,500
08/06/2023 3,900 0.12 ▲ 3.08 3,780 3,980 3,730 82,820 322,998,000
07/06/2023 3,780 0.08 ▲ 2.12 3,700 3,840 3,720 61,810 233,641,800
06/06/2023 3,700 0.11 ▲ 2.97 3,590 3,700 3,580 50,530 186,961,000
05/06/2023 3,590 -0.01 ▼ -0.28 3,600 3,740 3,560 36,500 131,035,000
02/06/2023 3,600 -0.17 ▼ -4.72 3,770 3,890 3,580 75,090 270,324,000
01/06/2023 3,770 0.21 ▲ 5.57 3,560 3,800 3,700 144,130 543,370,100
31/05/2023 3,560 0.23 ▲ 6.46 3,330 3,560 3,330 104,180 370,880,800
30/05/2023 3,330 0.03 ▲ 0.90 3,300 3,460 3,270 49,020 163,236,600
29/05/2023 3,300 0.13 ▲ 3.94 3,170 3,330 3,210 39,110 129,063,000
26/05/2023 3,170 0.07 ▲ 2.21 3,100 3,200 3,110 29,650 93,990,500
25/05/2023 3,100 -0.04 ▼ -1.29 3,140 3,180 3,100 17,810 55,211,000
24/05/2023 3,140 -0.04 ▼ -1.27 3,180 3,200 3,110 17,840 56,017,600
23/05/2023 3,180 -0.06 ▼ -1.89 3,240 3,270 3,160 12,090 38,446,200
22/05/2023 3,240 0.08 ▲ 2.47 3,160 3,300 3,160 28,320 91,756,800
19/05/2023 3,160 -0.01 ▼ -0.32 3,170 3,190 3,150 17,340 54,794,400
18/05/2023 3,170 -0.03 ▼ -0.95 3,200 3,210 3,150 32,290 102,359,300
17/05/2023 3,200 0.01 ▲ 0.31 3,190 3,240 3,190 29,680 94,976,000
16/05/2023 3,190 0.04 ▲ 1.25 3,150 3,300 3,160 28,510 90,946,900
15/05/2023 3,150 -0.01 ▼ -0.32 3,160 3,280 3,150 58,510 184,306,500
12/05/2023 3,160 0.00 ■■ 0.00 3,160 3,180 3,120 14,690 46,420,400
11/05/2023 3,160 0.09 ▲ 2.85 3,070 3,240 3,080 41,870 132,309,200
10/05/2023 3,070 0.08 ▲ 2.61 2,990 3,080 2,970 38,070 116,874,900
09/05/2023 2,990 0.02 ▲ 0.67 2,970 3,050 2,970 20,960 62,670,400
08/05/2023 2,970 0.05 ▲ 1.68 2,920 3,000 2,910 17,320 51,440,400
05/05/2023 2,920 0.02 ▲ 0.68 2,900 2,920 2,890 5,380 15,709,600
04/05/2023 2,900 0.01 ▲ 0.34 2,890 2,910 2,890 12,140 35,206,000
28/04/2023 2,890 0.00 ■■ 0.00 2,890 2,930 2,890 11,410 32,974,900
27/04/2023 2,890 -0.01 ▼ -0.35 2,900 2,940 2,880 3,450 9,970,500
26/04/2023 2,900 -0.02 ▼ -0.69 2,920 2,920 2,890 4,860 14,094,000
25/04/2023 2,920 0.00 ■■ 0.00 2,920 2,950 2,800 13,780 40,237,600
24/04/2023 2,920 0.03 ▲ 1.03 2,890 3,030 2,910 4,500 13,140,000
21/04/2023 2,890 -0.01 ▼ -0.35 2,900 2,910 2,890 4,990 14,421,100
20/04/2023 2,900 -0.01 ▼ -0.34 2,910 2,920 2,870 8,730 25,317,000
19/04/2023 2,910 -0.04 ▼ -1.37 2,950 2,960 2,900 4,670 13,589,700
18/04/2023 2,950 0.03 ▲ 1.02 2,920 2,960 2,900 11,300 33,335,000
17/04/2023 2,920 -0.01 ▼ -0.34 2,930 2,950 2,900 5,250 15,330,000
14/04/2023 2,930 -0.02 ▼ -0.68 2,950 3,000 2,930 11,770 34,486,100
13/04/2023 2,950 -0.04 ▼ -1.36 2,990 3,020 2,910 11,700 34,515,000
12/04/2023 2,990 0.02 ▲ 0.67 2,970 3,000 2,960 7,980 23,860,200
11/04/2023 2,970 0.01 ▲ 0.34 2,960 2,980 2,930 6,970 20,700,900
10/04/2023 2,960 -0.04 ▼ -1.35 3,000 3,020 2,950 16,490 48,810,400
07/04/2023 3,000 -0.05 ▼ -1.67 3,050 3,050 2,980 5,860 17,580,000
06/04/2023 3,050 0.05 ▲ 1.64 3,000 3,100 3,000 25,570 77,988,500
05/04/2023 3,000 0.06 ▲ 2.00 2,940 3,030 2,920 22,720 68,160,000
04/04/2023 2,940 0.05 ▲ 1.70 2,890 2,940 2,880 19,970 58,711,800
03/04/2023 2,890 0.01 ▲ 0.35 2,880 2,910 2,880 17,510 50,603,900
31/03/2023 2,880 -0.02 ▼ -0.69 2,900 2,900 2,860 4,760 13,708,800
30/03/2023 2,900 0.01 ▲ 0.34 2,890 2,920 2,890 4,750 13,775,000
29/03/2023 2,890 -0.02 ▼ -0.69 2,910 2,910 2,880 8,620 24,911,800
28/03/2023 2,910 0.02 ▲ 0.69 2,890 2,940 2,910 9,250 26,917,500
24/03/2023 2,920 -0.61 ▼ -20.89 3,530 2,950 2,900 13,570 39,624,400
22/03/2023 2,940 0.02 ▲ 0.68 2,920 3,000 2,920 6,520 19,168,800
21/03/2023 2,920 -0.03 ▼ -1.03 2,950 3,000 2,890 4,270 12,468,400
20/03/2023 2,950 0.03 ▲ 1.02 2,920 2,950 2,850 10,220 30,149,000
17/03/2023 2,920 0.00 ■■ 0.00 2,920 3,000 2,920 3,580 10,453,600
16/03/2023 2,920 -0.07 ▼ -2.40 2,990 3,010 2,920 6,620 19,330,400
15/03/2023 2,990 0.08 ▲ 2.68 2,910 3,000 2,920 6,450 19,285,500
14/03/2023 2,910 -0.09 ▼ -3.09 3,000 3,000 2,910 3,090 8,991,900
13/03/2023 3,000 -0.05 ▼ -1.67 3,050 3,050 2,860 6,930 20,790,000
10/03/2023 3,050 0.08 ▲ 2.62 2,970 3,120 3,000 17,480 53,314,000
09/03/2023 2,970 -0.01 ▼ -0.34 2,980 3,000 2,970 9,050 26,878,500
08/03/2023 2,980 0.03 ▲ 1.01 2,950 2,980 2,920 6,080 18,118,400
07/03/2023 2,950 0.00 ■■ 0.00 2,950 2,960 2,940 2,800 8,260,000
06/03/2023 2,950 -0.01 ▼ -0.34 2,960 3,000 2,950 8,600 25,370,000
03/03/2023 2,960 -0.01 ▼ -0.34 2,970 2,970 2,950 5,070 15,007,200
02/03/2023 2,970 -0.02 ▼ -0.67 2,990 3,000 2,960 8,260 24,532,200
01/03/2023 2,990 0.02 ▲ 0.67 2,970 3,010 2,920 9,010 26,939,900
28/02/2023 2,970 0.00 ■■ 0.00 2,970 3,010 2,920 11,030 32,759,100
27/02/2023 2,970 -0.02 ▼ -0.67 2,990 2,990 2,900 18,840 55,954,800
24/02/2023 2,990 -0.04 ▼ -1.34 3,030 3,050 2,970 11,370 33,996,300
23/02/2023 3,030 -0.03 ▼ -0.99 3,060 3,060 2,980 6,780 20,543,400
22/02/2023 3,060 -0.13 ▼ -4.25 3,190 3,100 3,040 15,410 47,154,600
21/02/2023 3,190 0.05 ▲ 1.57 3,140 3,250 3,090 12,970 41,374,300
20/02/2023 3,140 0.14 ▲ 4.46 3,000 3,140 3,010 21,100 66,254,000
17/02/2023 3,000 0.02 ▲ 0.67 2,980 3,050 2,970 10,450 31,350,000
16/02/2023 2,980 0.01 ▲ 0.34 2,970 3,050 2,960 4,890 14,572,200
15/02/2023 2,970 0.05 ▲ 1.68 2,920 2,990 2,940 4,640 13,780,800
14/02/2023 2,920 0.04 ▲ 1.37 2,880 2,970 2,880 6,660 19,447,200
13/02/2023 2,880 -0.12 ▼ -4.17 3,000 3,000 2,800 19,100 55,008,000
10/02/2023 3,000 -0.08 ▼ -2.67 3,080 3,080 3,000 11,850 35,550,000
09/02/2023 3,080 -0.02 ▼ -0.65 3,100 3,100 3,030 7,190 22,145,200
08/02/2023 3,100 0.06 ▲ 1.94 3,040 3,100 3,030 4,850 15,035,000
07/02/2023 3,040 -0.04 ▼ -1.32 3,080 3,100 3,040 17,450 53,048,000
06/02/2023 3,080 -0.02 ▼ -0.65 3,100 3,150 3,060 7,850 24,178,000
03/02/2023 3,100 0.02 ▲ 0.65 3,080 3,190 3,050 10,730 33,263,000
02/02/2023 3,080 -0.09 ▼ -2.92 3,170 3,220 3,050 42,070 129,575,600
01/02/2023 3,170 -0.23 ▼ -7.26 3,400 3,460 3,170 57,490 182,243,300
31/01/2023 3,400 -0.04 ▼ -1.18 3,440 3,600 3,300 31,560 107,304,000
30/01/2023 3,440 0.22 ▲ 6.40 3,220 3,440 3,190 32,810 112,866,400
27/01/2023 3,220 0.03 ▲ 0.93 3,190 3,320 3,190 9,700 31,234,000
19/01/2023 3,190 0.06 ▲ 1.88 3,130 3,320 3,150 9,370 29,890,300
18/01/2023 3,130 0.04 ▲ 1.28 3,090 3,170 3,090 5,250 16,432,500
17/01/2023 3,090 0.03 ▲ 0.97 3,060 3,110 3,060 9,350 28,891,500
16/01/2023 3,060 -0.02 ▼ -0.65 3,080 3,160 3,030 2,220 6,793,200
13/01/2023 3,080 -0.02 ▼ -0.65 3,100 3,200 3,080 8,740 26,919,200
12/01/2023 3,100 -0.01 ▼ -0.32 3,110 3,180 3,060 7,180 22,258,000
11/01/2023 3,110 0.02 ▲ 0.64 3,090 3,180 3,090 9,010 28,021,100
10/01/2023 3,090 0.01 ▲ 0.32 3,080 3,110 3,020 6,010 18,570,900
09/01/2023 3,080 0.00 ■■ 0.00 3,080 3,160 3,050 2,920 8,993,600
06/01/2023 3,080 -0.06 ▼ -1.95 3,140 3,160 3,000 8,900 27,412,000
05/01/2023 3,140 -0.01 ▼ -0.32 3,150 3,240 3,000 19,040 59,785,600
04/01/2023 3,150 -0.02 ▼ -0.63 3,170 3,360 3,150 8,670 27,310,500
03/01/2023 3,170 0.13 ▲ 4.10 3,040 3,170 3,060 14,730 46,694,100
30/12/2022 3,040 0.02 ▲ 0.66 3,020 3,090 3,020 3,840 11,673,600
29/12/2022 3,020 -0.11 ▼ -3.64 3,130 3,140 3,020 9,820 29,656,400
28/12/2022 3,130 0.03 ▲ 0.96 3,100 3,160 3,050 3,970 12,426,100
27/12/2022 3,100 0.10 ▲ 3.23 3,000 3,100 2,900 12,620 39,122,000
26/12/2022 3,000 -0.18 ▼ -6.00 3,180 3,190 3,000 12,840 38,520,000
23/12/2022 3,180 0.05 ▲ 1.57 3,130 3,240 3,000 12,300 39,114,000
22/12/2022 3,130 -0.02 ▼ -0.64 3,150 3,250 3,020 13,560 42,442,800
21/12/2022 3,150 -0.23 ▼ -7.30 3,380 3,490 3,150 36,750 115,762,500
20/12/2022 3,380 -0.25 ▼ -7.40 3,630 3,560 3,380 27,490 92,916,200
19/12/2022 3,630 -0.07 ▼ -1.93 3,700 3,710 3,610 31,150 113,074,500
15/12/2022 3,680 -0.02 ▼ -0.54 3,700 3,720 3,600 15,590 57,371,200
14/12/2022 3,700 -0.05 ▼ -1.35 3,750 3,960 3,700 28,680 106,116,000
13/12/2022 3,750 0.08 ▲ 2.13 3,670 3,750 3,520 21,900 82,125,000
12/12/2022 3,670 0.17 ▲ 4.63 3,500 3,740 3,510 56,620 207,795,400
11/12/2022 3,500 0.00 ■■ 0.00 3,500 3,680 3,470 16,880 59,080,000
09/12/2022 3,500 0.00 ■■ 0.00 3,500 3,680 3,470 16,880 59,080,000
08/12/2022 3,500 0.03 ▲ 0.86 3,470 3,710 3,470 51,700 180,950,000
07/12/2022 3,470 -0.26 ▼ -7.49 3,730 3,740 3,470 55,320 191,960,400
06/12/2022 3,730 -0.28 ▼ -7.51 4,010 4,290 3,730 133,650 498,514,500
05/12/2022 4,010 0.26 ▲ 6.48 3,750 4,010 3,900 37,840 151,738,400
04/12/2022 3,750 0.11 ▲ 2.93 3,640 3,800 3,520 72,920 273,450,000
02/12/2022 3,750 0.11 ▲ 2.93 3,640 3,800 3,520 72,920 273,450,000
01/12/2022 3,640 0.23 ▲ 6.32 3,410 3,640 3,600 82,230 299,317,200
30/11/2022 3,410 0.22 ▲ 6.45 3,190 3,410 3,310 64,930 221,411,300
29/11/2022 3,190 0.20 ▲ 6.27 2,990 3,190 2,950 65,800 209,902,000
28/11/2022 2,990 0.19 ▲ 6.35 2,800 2,990 2,870 41,320 123,546,800
27/11/2022 2,800 0.10 ▲ 3.57 2,700 2,800 2,600 16,090 45,052,000
25/11/2022 2,800 0.10 ▲ 3.57 2,700 2,800 2,600 16,090 45,052,000
24/11/2022 2,700 -0.05 ▼ -1.85 2,750 2,750 2,570 18,790 50,733,000
23/11/2022 2,750 0.02 ▲ 0.73 2,730 2,890 2,700 22,490 61,847,500
22/11/2022 2,730 0.17 ▲ 6.23 2,560 2,730 2,560 42,450 115,888,500
21/11/2022 2,560 0.16 ▲ 6.25 2,400 2,560 2,340 35,520 90,931,200
20/11/2022 2,400 0.07 ▲ 2.92 2,330 2,430 2,170 30,390 72,936,000
18/11/2022 2,400 0.07 ▲ 2.92 2,330 2,430 2,170 30,390 72,936,000
17/11/2022 2,330 0.15 ▲ 6.44 2,180 2,330 2,200 18,570 43,268,100
16/11/2022 2,180 0.14 ▲ 6.42 2,040 2,180 1,900 45,860 99,974,800
15/11/2022 2,040 -0.15 ▼ -7.35 2,190 2,190 2,040 18,150 37,026,000
14/11/2022 2,190 -0.16 ▼ -7.31 2,350 2,350 2,190 28,490 62,393,100
13/11/2022 2,350 -0.15 ▼ -6.38 2,500 2,550 2,350 9,260 21,761,000
11/11/2022 2,350 -0.15 ▼ -6.38 2,500 2,550 2,350 9,260 21,761,000
10/11/2022 2,500 -0.18 ▼ -7.20 2,680 2,690 2,500 19,760 49,400,000
09/11/2022 2,680 0.08 ▲ 2.99 2,600 2,720 2,600 11,070 29,667,600
08/11/2022 2,600 -0.18 ▼ -6.92 2,780 2,780 2,590 31,590 82,134,000
07/11/2022 2,780 -0.20 ▼ -7.19 2,980 2,950 2,780 28,920 80,397,600
06/11/2022 2,980 -0.11 ▼ -3.69 3,090 3,090 2,980 17,450 52,001,000
04/11/2022 2,980 -0.11 ▼ -3.69 3,090 3,090 2,980 17,450 52,001,000
03/11/2022 3,090 -0.01 ▼ -0.32 3,100 3,140 3,020 11,940 36,894,600
02/11/2022 3,100 -0.03 ▼ -0.97 3,130 3,190 3,030 8,340 25,854,000
01/11/2022 3,130 -0.02 ▼ -0.64 3,150 3,290 3,130 6,120 19,155,600
31/10/2022 3,150 -0.18 ▼ -5.71 3,330 3,330 3,130 17,530 55,219,500
28/10/2022 3,330 0.03 ▲ 0.90 3,300 3,450 3,310 7,060 23,509,800
27/10/2022 3,300 0.03 ▲ 0.91 3,270 3,380 3,120 16,040 52,932,000
26/10/2022 3,270 -0.18 ▼ -5.50 3,450 3,490 3,250 14,170 46,335,900
25/10/2022 3,450 -0.08 ▼ -2.32 3,530 3,530 3,290 14,500 50,025,000
24/10/2022 3,530 -0.26 ▼ -7.37 3,790 3,790 3,530 23,180 81,825,400
21/10/2022 3,790 -0.09 ▼ -2.37 3,880 3,890 3,700 14,040 53,211,600
20/10/2022 3,880 -0.02 ▼ -0.52 3,900 3,950 3,880 5,750 22,310,000
19/10/2022 3,900 0.00 ■■ 0.00 3,900 3,950 3,880 8,310 32,409,000
18/10/2022 3,900 0.11 ▲ 2.82 3,790 3,950 3,880 17,290 67,431,000
17/10/2022 3,790 -0.02 ▼ -0.53 3,810 3,900 3,780 8,290 31,419,100
16/10/2022 3,810 0.06 ▲ 1.57 3,750 3,910 3,810 12,310 46,901,100
14/10/2022 3,810 0.06 ▲ 1.57 3,750 3,910 3,810 12,310 46,901,100
13/10/2022 3,750 -0.03 ▼ -0.80 3,780 3,800 3,710 20,160 75,600,000
12/10/2022 3,780 0.06 ▲ 1.59 3,720 3,830 3,700 16,180 61,160,400
11/10/2022 3,720 -0.28 ▼ -7.53 4,000 4,020 3,720 14,400 53,568,000
07/10/2022 4,010 -0.30 ▼ -7.48 4,310 4,310 4,010 31,830 127,638,300
06/10/2022 4,310 -0.17 ▼ -3.94 4,480 4,520 4,300 13,520 58,271,200
05/10/2022 4,480 0.16 ▲ 3.57 4,320 4,530 4,310 14,580 65,318,400
04/10/2022 4,320 -0.13 ▼ -3.01 4,450 4,550 4,300 13,210 57,067,200
03/10/2022 4,450 -0.26 ▼ -5.84 4,710 4,800 4,450 17,200 76,540,000
02/10/2022 4,710 -0.21 ▼ -4.46 4,920 4,920 4,580 35,680 168,052,800
30/09/2022 4,710 -0.21 ▼ -4.46 4,920 4,920 4,580 35,680 168,052,800
29/09/2022 4,920 -0.15 ▼ -3.05 5,070 5,200 4,910 15,840 77,932,800
28/09/2022 5,070 -0.16 ▼ -3.16 5,230 5,200 4,990 20,950 106,216,500
27/09/2022 5,230 -0.01 ▼ -0.19 5,240 5,300 5,150 10,510 54,967,300
26/09/2022 5,240 -0.21 ▼ -4.01 5,450 5,430 5,100 22,280 116,747,200
23/09/2022 5,450 0.03 ▲ 0.55 5,420 5,540 5,410 21,560 117,502,000
22/09/2022 5,420 0.01 ▲ 0.18 5,410 5,600 5,370 24,510 132,844,200
21/09/2022 5,410 -0.05 ▼ -0.92 5,460 5,480 5,400 5,670 30,674,700
20/09/2022 5,460 0.01 ▲ 0.18 5,450 5,540 5,320 18,170 99,208,200
19/09/2022 5,450 -0.27 ▼ -4.95 5,720 5,700 5,400 25,720 140,174,000
16/09/2022 5,720 -0.07 ▼ -1.22 5,790 5,890 5,700 20,290 116,058,800
15/09/2022 5,790 -0.01 ▼ -0.17 5,800 5,900 5,780 16,860 97,619,400
14/09/2022 5,800 -0.12 ▼ -2.07 5,920 5,800 5,710 19,070 110,606,000
13/09/2022 5,920 -0.05 ▼ -0.84 5,970 6,000 5,900 11,590 68,612,800
12/09/2022 5,970 0.01 ▲ 0.17 5,960 6,140 5,970 15,230 90,923,100
09/09/2022 5,980 0.02 ▲ 0.33 5,960 6,080 5,920 18,620 111,347,600
08/09/2022 5,960 -0.14 ▼ -2.35 6,100 6,280 5,950 26,800 159,728,000
07/09/2022 6,100 -0.23 ▼ -3.77 6,330 6,330 6,100 19,280 117,608,000
06/09/2022 6,330 0.13 ▲ 2.05 6,200 6,550 6,260 24,780 156,857,400
05/09/2022 6,200 -0.08 ▼ -1.29 6,280 6,380 6,200 24,980 154,876,000
04/09/2022 6,280 0.03 ▲ 0.48 6,250 6,330 6,210 19,690 123,653,200
02/09/2022 6,280 0.03 ▲ 0.48 6,250 6,330 6,210 19,690 123,653,200
01/09/2022 6,280 0.03 ▲ 0.48 6,250 6,330 6,210 19,690 123,653,200
31/08/2022 6,280 0.03 ▲ 0.48 6,250 6,330 6,210 19,690 123,653,200
30/08/2022 6,250 0.00 ■■ 0.00 6,250 6,390 6,200 18,970 118,562,500
29/08/2022 6,250 -0.24 ▼ -3.84 6,490 6,390 6,100 25,970 162,312,500
28/08/2022 6,490 -0.09 ▼ -1.39 6,580 6,600 6,450 25,290 164,132,100
26/08/2022 6,490 -0.09 ▼ -1.39 6,580 6,600 6,450 25,290 164,132,100
25/08/2022 6,580 -0.01 ▼ -0.15 6,590 6,640 6,560 29,520 194,241,600
24/08/2022 6,590 0.04 ▲ 0.61 6,550 6,780 6,510 14,810 97,597,900
23/08/2022 6,550 0.18 ▲ 2.75 6,370 6,550 6,370 20,860 136,633,000
22/08/2022 6,370 -0.16 ▼ -2.51 6,530 6,490 6,350 44,120 281,044,400
21/08/2022 6,530 -0.06 ▼ -0.92 6,590 6,700 6,470 26,080 170,302,400
19/08/2022 6,530 -0.06 ▼ -0.92 6,590 6,700 6,470 26,080 170,302,400
18/08/2022 6,590 -0.14 ▼ -2.12 6,730 6,750 6,450 40,110 264,324,900
17/08/2022 6,730 -0.12 ▼ -1.78 6,850 6,850 6,720 38,530 259,306,900
16/08/2022 6,850 0.00 ■■ 0.00 6,850 6,890 6,800 16,330 111,860,500
15/08/2022 6,850 0.05 ▲ 0.73 6,800 6,870 6,710 24,810 169,948,500
12/08/2022 6,800 -0.01 ▼ -0.15 6,810 6,870 6,700 27,500 187,000,000
11/08/2022 6,810 -0.16 ▼ -2.35 6,970 7,150 6,500 33,380 227,317,800
10/08/2022 6,970 0.17 ▲ 2.44 6,800 7,100 6,800 42,720 297,758,400
09/08/2022 6,800 0.06 ▲ 0.88 6,740 6,990 6,700 37,430 254,524,000
08/08/2022 6,740 -0.01 ▼ -0.15 6,750 6,850 6,650 20,950 141,203,000
07/08/2022 6,750 0.04 ▲ 0.59 6,710 6,870 6,520 28,250 190,687,500
05/08/2022 6,750 0.04 ▲ 0.59 6,710 6,870 6,520 28,250 190,687,500
04/08/2022 6,710 -0.19 ▼ -2.83 6,900 6,970 6,710 41,900 281,149,000
03/08/2022 6,900 0.40 ▲ 5.80 6,500 6,900 6,400 53,640 370,116,000
02/08/2022 6,500 0.17 ▲ 2.62 6,330 6,520 6,300 36,960 240,240,000
01/08/2022 6,330 0.04 ▲ 0.63 6,290 6,340 6,230 20,170 127,676,100
31/07/2022 6,290 -0.01 ▼ -0.16 6,300 6,480 6,290 18,980 119,384,200
29/07/2022 6,290 -0.01 ▼ -0.16 6,300 6,480 6,290 18,980 119,384,200
28/07/2022 6,300 0.10 ▲ 1.59 6,200 6,450 6,260 24,700 155,610,000
27/07/2022 6,200 -0.05 ▼ -0.81 6,250 6,250 6,100 18,520 114,824,000
26/07/2022 6,250 -0.07 ▼ -1.12 6,320 6,380 6,250 19,120 119,500,000
25/07/2022 6,320 -0.07 ▼ -1.11 6,390 6,450 6,200 22,130 139,861,600
24/07/2022 6,390 -0.12 ▼ -1.88 6,510 6,500 6,390 38,500 246,015,000
22/07/2022 6,390 -0.12 ▼ -1.88 6,510 6,500 6,390 38,500 246,015,000
21/07/2022 6,510 0.01 ▲ 0.15 6,500 6,560 6,470 29,320 190,873,200
20/07/2022 6,500 -0.01 ▼ -0.15 6,510 6,700 6,480 35,260 229,190,000
19/07/2022 6,510 0.42 ▲ 6.45 6,090 6,510 6,000 65,030 423,345,300
18/07/2022 6,090 -0.08 ▼ -1.31 6,170 6,270 6,050 34,490 210,044,100
17/07/2022 6,170 0.00 ■■ 0.00 6,170 6,300 6,170 41,290 254,759,300
15/07/2022 6,170 0.00 ■■ 0.00 6,170 6,300 6,170 41,290 254,759,300
14/07/2022 6,170 -0.01 ▼ -0.16 6,180 6,340 6,100 16,870 104,087,900
13/07/2022 6,180 0.17 ▲ 2.75 6,010 6,250 6,030 44,390 274,330,200
12/07/2022 6,010 0.19 ▲ 3.16 5,820 6,080 5,810 22,290 133,962,900
11/07/2022 5,820 -0.04 ▼ -0.69 5,860 5,900 5,780 21,520 125,246,400
10/07/2022 5,860 0.06 ▲ 1.02 5,800 5,980 5,800 14,810 86,786,600
08/07/2022 5,860 0.06 ▲ 1.02 5,800 5,980 5,800 14,810 86,786,600
07/07/2022 5,800 -0.04 ▼ -0.69 5,840 5,810 5,600 27,860 161,588,000
06/07/2022 5,840 -0.02 ▼ -0.34 5,860 6,050 5,450 29,880 174,499,200
05/07/2022 5,860 -0.09 ▼ -1.54 5,950 6,090 5,790 12,410 72,722,600
04/07/2022 5,950 0.14 ▲ 2.35 5,810 6,080 5,820 10,920 64,974,000
03/07/2022 5,810 -0.08 ▼ -1.38 5,890 5,950 5,550 33,470 194,460,700
01/07/2022 5,810 -0.08 ▼ -1.38 5,890 5,950 5,550 33,470 194,460,700
30/06/2022 5,890 -0.20 ▼ -3.40 6,090 6,250 5,800 24,880 146,543,200
29/06/2022 6,090 -0.17 ▼ -2.79 6,260 6,250 6,060 23,790 144,881,100
28/06/2022 6,260 0.26 ▲ 4.15 6,000 6,290 6,000 31,570 197,628,200
27/06/2022 6,000 0.13 ▲ 2.17 5,870 6,090 5,850 19,740 118,440,000
24/06/2022 5,870 -0.12 ▼ -2.04 5,990 6,080 5,870 25,830 151,622,100
23/06/2022 5,990 0.36 ▲ 6.01 5,630 6,000 5,650 19,880 119,081,200
22/06/2022 5,630 -0.35 ▼ -6.22 5,980 6,100 5,580 61,320 345,231,600
21/06/2022 5,980 -0.44 ▼ -7.36 6,420 6,420 5,980 62,600 374,348,000
20/06/2022 6,420 -0.48 ▼ -7.48 6,900 7,090 6,420 54,090 347,257,800
17/06/2022 6,900 -0.30 ▼ -4.35 7,200 7,010 6,720 50,340 347,346,000
16/06/2022 7,200 0.39 ▲ 5.42 6,810 7,280 6,900 70,260 505,872,000
15/06/2022 6,810 -0.45 ▼ -6.61 7,260 7,400 6,770 53,650 365,356,500
14/06/2022 7,260 0.14 ▲ 1.93 7,120 7,440 7,100 71,620 519,961,200
13/06/2022 7,120 -0.18 ▼ -2.53 7,300 7,600 6,790 91,210 649,415,200
12/06/2022 7,300 -0.30 ▼ -4.11 7,600 7,600 7,250 59,250 432,525,000
10/06/2022 7,300 -0.30 ▼ -4.11 7,600 7,600 7,250 59,250 432,525,000
09/06/2022 7,600 0.17 ▲ 2.24 7,430 7,780 7,450 66,390 504,564,000
08/06/2022 7,430 0.48 ▲ 6.46 6,950 7,430 7,220 93,610 695,522,300
07/06/2022 6,950 0.45 ▲ 6.47 6,500 6,950 6,410 97,130 675,053,500
06/06/2022 6,500 0.09 ▲ 1.38 6,410 6,670 6,400 31,370 203,905,000
05/06/2022 6,410 -0.01 ▼ -0.16 6,420 6,500 6,330 25,490 163,390,900
03/06/2022 6,410 -0.01 ▼ -0.16 6,420 6,500 6,330 25,490 163,390,900
02/06/2022 6,420 -0.18 ▼ -2.80 6,600 6,600 6,420 38,670 248,261,400
01/06/2022 6,600 -0.20 ▼ -3.03 6,800 6,880 6,500 25,290 166,914,000
31/05/2022 6,800 -0.18 ▼ -2.65 6,980 6,980 6,800 25,860 175,848,000
30/05/2022 6,980 0.20 ▲ 2.87 6,780 7,100 6,670 49,610 346,277,800
29/05/2022 6,780 -0.04 ▼ -0.59 6,820 6,900 6,610 33,680 228,350,400
27/05/2022 6,780 -0.04 ▼ -0.59 6,820 6,900 6,610 33,680 228,350,400
26/05/2022 6,820 0.27 ▲ 3.96 6,550 6,990 6,580 58,380 398,151,600
25/05/2022 6,550 0.25 ▲ 3.82 6,300 6,630 6,220 35,330 231,411,500
24/05/2022 6,300 -0.10 ▼ -1.59 6,400 6,450 6,190 25,220 158,886,000
23/05/2022 6,400 -0.08 ▼ -1.25 6,480 6,610 6,400 32,400 207,360,000
22/05/2022 6,480 0.00 ■■ 0.00 6,480 6,720 6,450 28,880 187,142,400
20/05/2022 6,480 0.00 ■■ 0.00 6,480 6,720 6,450 28,880 187,142,400
19/05/2022 6,480 -0.11 ▼ -1.70 6,590 6,600 6,150 34,820 225,633,600
18/05/2022 6,590 0.12 ▲ 1.82 6,470 6,800 6,510 21,570 142,146,300
17/05/2022 6,470 0.42 ▲ 6.49 6,050 6,470 5,710 38,470 248,900,900
16/05/2022 6,050 -0.05 ▼ -0.83 6,100 6,500 6,000 22,330 135,096,500
13/05/2022 6,100 -0.45 ▼ -7.38 6,550 6,900 6,100 53,110 323,971,000
12/05/2022 6,550 -0.49 ▼ -7.48 7,040 7,100 6,550 32,360 211,958,000
11/05/2022 7,040 0.04 ▲ 0.57 7,000 7,200 6,960 26,920 189,516,800
10/05/2022 7,000 0.06 ▲ 0.86 6,940 7,110 6,500 33,020 231,140,000
09/05/2022 6,940 -0.52 ▼ -7.49 7,460 7,310 6,940 37,440 259,833,600
29/04/2022 8,090 0.52 ▲ 6.43 7,570 8,090 7,500 51,020 412,751,800
28/04/2022 7,570 0.08 ▲ 1.06 7,490 7,790 7,500 37,800 286,146,000
27/04/2022 7,490 0.47 ▲ 6.28 7,020 7,490 7,050 42,190 316,003,100
26/04/2022 7,020 0.12 ▲ 1.71 6,900 7,150 6,420 58,310 409,336,200
25/04/2022 6,900 -0.51 ▼ -7.39 7,410 7,800 6,900 63,670 439,323,000
23/04/2022 7,410 0.12 ▲ 1.62 7,290 7,790 6,800 55,300 409,773,000
22/04/2022 7,410 0.12 ▲ 1.62 7,290 7,790 6,800 55,300 409,773,000
21/04/2022 7,290 -0.54 ▼ -7.41 7,830 7,800 7,290 99,370 724,407,300
20/04/2022 7,830 -0.58 ▼ -7.41 8,410 8,380 7,830 61,620 482,484,600
19/04/2022 8,410 -0.63 ▼ -7.49 9,040 9,240 8,410 63,160 531,175,600
18/04/2022 9,040 -0.68 ▼ -7.52 9,720 9,470 9,040 73,580 665,163,200
16/04/2022 9,720 -0.18 ▼ -1.85 9,900 9,900 9,600 32,400 314,928,000
15/04/2022 9,720 -0.18 ▼ -1.85 9,900 9,900 9,600 32,400 314,928,000
14/04/2022 9,900 0.07 ▲ 0.71 9,830 10,150 9,870 46,880 464,112,000
13/04/2022 9,830 0.13 ▲ 1.32 9,700 9,850 9,250 54,630 537,012,900
12/04/2022 9,700 -0.65 ▼ -6.70 10,350 10,400 9,700 76,980 746,706,000
08/04/2022 10,350 0.10 ▲ 0.97 10,250 10,600 10,150 40,020 414,207,000
07/04/2022 10,250 -0.35 ▼ -3.41 10,600 10,650 10,250 65,700 673,425,000
06/04/2022 10,600 -0.20 ▼ -1.89 10,800 10,900 10,500 54,570 578,442,000
05/04/2022 10,800 -0.15 ▼ -1.39 10,950 11,100 10,800 37,570 405,756,000
04/04/2022 10,950 0.00 ■■ 0.00 10,950 11,200 10,800 52,830 578,488,500
01/04/2022 10,950 0.60 ▲ 5.48 10,350 11,050 10,250 63,000 689,850,000
31/03/2022 10,350 -0.45 ▼ -4.35 10,800 11,000 10,300 74,140 767,349,000
30/03/2022 10,800 -0.50 ▼ -4.63 11,300 11,200 10,700 91,400 987,120,000
29/03/2022 11,300 0.30 ▲ 2.65 11,000 11,400 11,150 65,860 744,218,000
28/03/2022 11,000 -0.50 ▼ -4.55 11,500 11,400 10,750 166,390 1,830,290,000
25/03/2022 11,500 0.00 ■■ 0.00 11,500 11,700 11,300 81,110 932,765,000
24/03/2022 11,500 0.20 ▲ 1.74 11,300 11,650 11,200 95,470 1,097,905,000
23/03/2022 11,300 -0.20 ▼ -1.77 11,500 11,650 11,250 105,540 1,192,602,000
22/03/2022 11,500 -0.25 ▼ -2.17 11,750 11,900 11,500 128,300 1,475,450,000
21/03/2022 11,750 0.30 ▲ 2.55 11,450 11,900 11,450 95,940 1,127,295,000
18/03/2022 11,450 0.35 ▲ 3.06 11,100 11,500 10,900 132,480 1,516,896,000
17/03/2022 11,100 -0.05 ▼ -0.45 11,150 11,300 11,100 76,280 846,708,000
16/03/2022 11,150 0.35 ▲ 3.14 10,800 11,300 10,900 94,810 1,057,131,500
15/03/2022 10,800 0.20 ▲ 1.85 10,600 11,000 10,500 80,660 871,128,000
14/03/2022 10,600 -0.40 ▼ -3.77 11,000 11,000 10,300 83,040 880,224,000
11/03/2022 11,000 -0.15 ▼ -1.36 11,150 11,200 11,000 103,350 1,136,850,000
10/03/2022 11,150 0.30 ▲ 2.69 10,850 11,250 11,000 85,980 958,677,000
09/03/2022 10,850 -0.05 ▼ -0.46 10,900 10,950 10,150 136,840 1,484,714,000
08/03/2022 10,900 -0.50 ▼ -4.59 11,400 11,400 10,900 138,630 1,511,067,000
07/03/2022 11,400 0.30 ▲ 2.63 11,100 11,400 10,950 112,970 1,287,858,000
06/03/2022 11,100 0.40 ▲ 3.60 10,700 11,200 10,400 172,370 1,913,307,000
04/03/2022 11,100 0.40 ▲ 3.60 10,700 11,200 10,400 172,370 1,913,307,000
03/03/2022 10,700 0.35 ▲ 3.27 10,350 10,750 10,250 79,400 849,580,000
02/03/2022 10,350 -0.10 ▼ -0.97 10,450 10,800 10,300 88,720 918,252,000
01/03/2022 10,450 0.66 ▲ 6.32 9,790 10,450 9,800 144,680 1,511,906,000
28/02/2022 9,790 -0.09 ▼ -0.92 9,880 9,900 9,700 37,900 371,041,000
27/02/2022 9,880 -0.02 ▼ -0.20 9,900 10,000 9,800 47,270 467,027,600
25/02/2022 9,880 -0.02 ▼ -0.20 9,900 10,000 9,800 47,270 467,027,600
24/02/2022 9,900 -0.25 ▼ -2.53 10,150 10,250 9,440 106,140 1,050,786,000
23/02/2022 10,150 0.05 ▲ 0.49 10,100 10,300 10,000 49,780 505,267,000
22/02/2022 10,100 -0.30 ▼ -2.97 10,400 10,300 9,800 88,670 895,567,000
21/02/2022 10,400 0.30 ▲ 2.88 10,100 10,500 10,150 57,030 593,112,000
20/02/2022 10,100 0.10 ▲ 0.99 10,000 10,200 9,800 72,780 735,078,000
18/02/2022 10,100 0.10 ▲ 0.99 10,000 10,200 9,800 72,780 735,078,000
17/02/2022 10,000 0.12 ▲ 1.20 9,880 10,150 9,920 39,190 391,900,000
16/02/2022 9,880 0.32 ▲ 3.24 9,560 10,000 9,610 68,220 674,013,600
15/02/2022 9,560 -0.09 ▼ -0.94 9,650 9,700 9,370 33,520 320,451,200
14/02/2022 9,650 -0.27 ▼ -2.80 9,920 9,920 9,400 42,660 411,669,000
11/02/2022 9,920 0.41 ▲ 4.13 9,510 10,150 9,400 69,520 689,638,400
10/02/2022 9,510 -0.16 ▼ -1.68 9,670 9,750 9,200 56,850 540,643,500
09/02/2022 9,670 0.24 ▲ 2.48 9,430 9,860 9,400 80,390 777,371,300
08/02/2022 9,430 0.61 ▲ 6.47 8,820 9,430 9,080 61,330 578,341,900
07/02/2022 8,820 0.57 ▲ 6.46 8,250 8,820 8,650 20,610 181,780,200
01/02/2022 8,250 0.00 ■■ 0.00 8,050 8,300 7,610 57,420 473,715,000
30/01/2022 8,250 0.20 ▲ 2.42 8,050 8,300 7,610 57,420 473,715,000
28/01/2022 8,250 0.20 ▲ 2.42 8,050 8,300 7,610 57,420 473,715,000
27/01/2022 8,050 -0.60 ▼ -7.45 8,650 8,870 8,050 143,850 1,157,992,500
26/01/2022 8,650 -0.65 ▼ -7.51 9,300 9,800 8,650 141,580 1,224,667,000
25/01/2022 9,300 -0.70 ▼ -7.53 10,000 10,000 9,300 94,270 876,711,000
24/01/2022 10,000 -0.75 ▼ -7.50 10,750 10,700 10,000 100,430 1,004,300,000
21/01/2022 10,750 0.50 ▲ 4.65 10,250 10,850 10,300 103,510 1,112,732,500
20/01/2022 10,250 0.67 ▲ 6.54 9,580 10,250 8,920 104,480 1,070,920,000
19/01/2022 9,580 -0.72 ▼ -7.52 10,300 10,000 9,580 163,330 1,564,701,400
18/01/2022 10,300 -0.75 ▼ -7.28 11,050 10,500 10,300 43,200 444,960,000
17/01/2022 11,050 -0.80 ▼ -7.24 11,850 12,500 11,050 102,690 1,134,724,500
16/01/2022 11,850 -0.85 ▼ -7.17 12,700 12,700 11,850 277,230 3,285,175,500
14/01/2022 11,850 -0.85 ▼ -7.17 12,700 12,700 11,850 277,230 3,285,175,500
13/01/2022 12,700 -0.95 ▼ -7.48 13,650 13,600 12,700 183,200 2,326,640,000
12/01/2022 13,650 -1.00 ▼ -7.33 14,650 14,500 13,650 258,250 3,525,112,500
11/01/2022 14,650 -0.35 ▼ -2.39 15,000 15,300 14,350 216,820 3,176,413,000
10/01/2022 15,000 0.70 ▲ 4.67 14,300 15,300 14,300 299,580 4,493,700,000
09/01/2022 14,300 0.90 ▲ 6.29 13,400 14,300 13,400 359,360 5,138,848,000
07/01/2022 14,300 0.90 ▲ 6.29 13,400 14,300 13,400 359,360 5,138,848,000
06/01/2022 13,400 0.20 ▲ 1.49 13,200 14,000 13,050 151,060 2,024,204,000
05/01/2022 13,200 -0.35 ▼ -2.65 13,550 13,600 13,000 149,110 1,968,252,000
04/01/2022 13,550 0.00 ■■ 0.00 13,400 14,200 13,300 161,200 2,184,260,000
03/01/2022 11,300 -0.55 ▼ -4.87 11,850 11,850 11,200 107,390 1,213,507,000
31/12/2021 13,400 -0.10 ▼ -0.75 13,500 13,450 13,100 151,660 2,032,244,000
30/12/2021 13,500 -0.15 ▼ -1.11 13,650 14,100 13,250 130,640 1,763,640,000
29/12/2021 13,650 -0.05 ▼ -0.37 13,700 14,550 13,500 163,140 2,226,861,000
23/12/2021 12,600 0.80 ▲ 6.35 11,800 12,600 11,500 392,250 4,942,350,000
22/12/2021 12,600 0.80 ▲ 6.35 11,800 12,600 11,500 392,250 4,942,350,000
21/12/2021 11,800 -0.20 ▼ -1.69 12,000 12,050 11,650 69,940 825,292,000
20/12/2021 12,000 0.30 ▲ 2.50 11,700 12,350 11,700 157,670 1,892,040,000
17/12/2021 11,700 0.75 ▲ 6.41 10,950 11,700 10,950 291,850 3,414,645,000
16/12/2021 10,950 0.05 ▲ 0.46 10,900 11,300 10,850 83,220 911,259,000
15/12/2021 10,900 -0.30 ▼ -2.75 11,200 11,200 10,900 66,650 726,485,000
14/12/2021 11,200 -0.15 ▼ -1.34 11,200 11,450 11,050 106,270 1,190,224,000
13/12/2021 11,200 0.35 ▲ 3.13 10,850 11,250 10,800 116,580 1,305,696,000
12/12/2021 10,850 -0.05 ▼ -0.46 10,900 11,300 10,850 54,250 588,612,500
10/12/2021 10,850 -0.05 ▼ -0.46 10,900 11,300 10,850 54,250 588,612,500
09/12/2021 10,900 0.15 ▲ 1.38 10,750 11,150 10,600 45,070 491,263,000
08/12/2021 10,750 -0.25 ▼ -2.33 11,000 11,150 10,650 71,220 765,615,000
07/12/2021 11,000 0.35 ▲ 3.18 10,650 11,000 10,300 95,590 1,051,490,000
06/12/2021 10,650 -0.65 ▼ -6.10 11,300 11,400 10,550 142,400 1,516,560,000
04/12/2021 11,300 -0.55 ▼ -4.87 11,850 11,850 11,200 107,390 1,213,507,000
03/12/2021 11,300 -0.55 ▼ -4.87 11,850 11,850 11,200 107,390 1,213,507,000
02/12/2021 11,850 -0.05 ▼ -0.42 11,900 12,000 11,750 71,230 844,075,500
01/12/2021 11,900 0.05 ▲ 0.42 11,850 12,250 11,500 117,780 1,401,582,000
30/11/2021 11,850 0.75 ▲ 6.33 11,100 11,850 11,300 174,600 2,069,010,000
29/11/2021 11,100 -0.50 ▼ -4.50 11,600 11,500 11,100 112,620 1,250,082,000
28/11/2021 11,600 -0.30 ▼ -2.59 11,900 12,150 11,600 106,070 1,230,412,000
26/11/2021 11,600 -0.30 ▼ -2.59 11,900 12,150 11,600 106,070 1,230,412,000
25/11/2021 11,900 -0.10 ▼ -0.84 12,000 12,100 11,700 133,200 1,585,080,000
24/11/2021 12,000 -0.20 ▼ -1.67 12,200 12,800 12,000 97,610 1,171,320,000
23/11/2021 12,200 0.50 ▲ 4.10 11,700 12,300 11,350 132,390 1,615,158,000
22/11/2021 11,700 -0.55 ▼ -4.70 12,250 13,000 11,700 242,850 2,841,345,000
19/11/2021 12,250 0.35 ▲ 2.86 11,900 12,700 11,500 242,250 2,967,562,500
18/11/2021 11,900 0.45 ▲ 3.78 11,450 12,000 11,450 167,320 1,991,108,000
17/11/2021 11,450 0.60 ▲ 5.24 10,850 11,500 10,550 152,960 1,751,392,000
16/11/2021 10,850 -0.35 ▼ -3.23 11,200 11,400 10,550 149,260 1,619,471,000
15/11/2021 11,200 0.55 ▲ 4.91 10,650 11,350 10,700 247,780 2,775,136,000
14/11/2021 10,650 0.69 ▲ 6.48 9,960 10,650 9,800 172,770 1,840,000,500
12/11/2021 10,650 0.69 ▲ 6.48 9,960 10,650 9,800 172,770 1,840,000,500
11/11/2021 9,960 -0.03 ▼ -0.30 9,990 10,150 9,800 91,890 915,224,400
10/11/2021 9,990 0.36 ▲ 3.60 9,630 10,100 9,400 130,250 1,301,197,500
09/11/2021 9,630 -0.16 ▼ -1.66 9,790 9,770 9,600 93,320 898,671,600
08/11/2021 9,790 -0.01 ▼ -0.10 9,800 10,000 9,660 103,970 1,017,866,300
07/11/2021 9,800 0.01 ▲ 0.10 9,790 10,150 9,800 80,450 788,410,000
05/11/2021 9,800 0.01 ▲ 0.10 9,790 10,150 9,800 80,450 788,410,000
04/11/2021 9,630 -0.72 ▼ -7.48 10,350 10,500 9,630 317,080 3,053,480,400
03/11/2021 9,630 -0.72 ▼ -7.48 10,350 10,500 9,630 317,080 3,053,480,400
02/11/2021 10,350 0.15 ▲ 1.45 10,200 10,500 10,050 115,220 1,192,527,000
01/11/2021 10,200 0.47 ▲ 4.61 9,730 10,400 9,990 229,010 2,335,902,000
31/10/2021 9,730 0.63 ▲ 6.47 9,100 9,730 9,080 252,900 2,460,717,000
29/10/2021 9,730 0.63 ▲ 6.47 9,100 9,730 9,080 252,900 2,460,717,000
28/10/2021 9,100 -0.05 ▼ -0.55 9,150 9,200 8,800 179,560 1,633,996,000
27/10/2021 9,150 -0.14 ▼ -1.53 9,290 9,350 9,100 128,340 1,174,311,000
26/10/2021 9,290 0.09 ▲ 0.97 9,200 9,450 8,880 133,620 1,241,329,800
25/10/2021 9,200 0.59 ▲ 6.41 8,610 9,210 8,630 382,320 3,517,344,000
23/10/2021 8,610 0.56 ▲ 6.50 8,050 8,610 7,850 226,740 1,952,231,400
22/10/2021 8,610 0.56 ▲ 6.50 8,050 8,610 7,850 226,740 1,952,231,400
21/10/2021 8,050 -0.02 ▼ -0.25 8,070 8,450 8,000 124,900 1,005,445,000
20/10/2021 8,070 0.52 ▲ 6.44 7,550 8,070 7,460 376,640 3,039,484,800
19/10/2021 7,550 0.05 ▲ 0.66 7,500 7,610 7,380 155,540 1,174,327,000
18/10/2021 7,500 0.38 ▲ 5.07 7,120 7,580 7,130 253,580 1,901,850,000
16/10/2021 7,120 0.16 ▲ 2.25 6,960 7,250 6,950 117,470 836,386,400
15/10/2021 7,120 0.16 ▲ 2.25 6,960 7,250 6,950 117,470 836,386,400
14/10/2021 6,960 0.05 ▲ 0.72 6,910 7,030 6,920 65,480 455,740,800
13/10/2021 6,910 0.08 ▲ 1.16 6,910 7,000 6,870 63,490 438,715,900
12/10/2021 6,910 -0.14 ▼ -2.03 7,050 7,030 6,900 118,860 821,322,600
11/10/2021 7,050 -0.05 ▼ -0.71 7,100 7,250 7,020 58,600 413,130,000
08/10/2021 7,100 0.01 ▲ 0.14 7,090 7,300 7,060 68,230 484,433,000
07/10/2021 7,090 0.12 ▲ 1.69 6,970 7,200 6,960 108,470 769,052,300
06/10/2021 6,970 0.03 ▲ 0.43 6,970 7,100 6,880 74,280 517,731,600
05/10/2021 6,970 -0.05 ▼ -0.72 7,020 7,150 6,890 60,700 423,079,000
04/10/2021 7,020 0.36 ▲ 5.13 6,660 7,120 6,610 142,930 1,003,368,600
01/10/2021 6,660 -0.12 ▼ -1.80 6,780 6,780 6,630 69,280 461,404,800
30/09/2021 6,780 0.08 ▲ 1.18 6,700 6,880 6,690 57,670 391,002,600
29/09/2021 6,700 -0.10 ▼ -1.49 6,800 6,810 6,670 56,070 375,669,000
28/09/2021 6,800 0.25 ▲ 3.68 6,550 6,800 6,300 110,130 748,884,000
27/09/2021 6,550 -0.33 ▼ -5.04 6,880 6,880 6,530 181,980 1,191,969,000
26/09/2021 6,880 -0.22 ▼ -3.20 7,100 7,020 6,850 117,550 808,744,000
24/09/2021 6,880 -0.22 ▼ -3.20 7,100 7,020 6,850 117,550 808,744,000
23/09/2021 7,100 -0.28 ▼ -3.94 7,380 7,890 7,090 419,730 2,980,083,000
22/09/2021 7,380 0.48 ▲ 6.50 6,900 7,380 6,900 195,680 1,444,118,400
21/09/2021 6,900 0.10 ▲ 1.45 6,800 6,900 6,610 174,960 1,207,224,000
20/09/2021 6,800 0.07 ▲ 1.03 6,730 7,000 6,600 131,040 891,072,000
17/09/2021 6,730 0.01 ▲ 0.15 6,720 7,110 6,450 289,790 1,950,286,700
16/09/2021 6,720 -0.36 ▼ -5.36 7,080 7,000 6,720 245,690 1,651,036,800
15/09/2021 7,080 -0.04 ▼ -0.56 7,120 7,400 6,800 203,350 1,439,718,000
14/09/2021 7,120 0.46 ▲ 6.46 6,660 7,120 6,900 436,150 3,105,388,000
13/09/2021 6,660 0.43 ▲ 6.46 6,230 6,660 6,160 251,560 1,675,389,600
11/09/2021 6,230 -0.06 ▼ -0.96 6,290 6,400 6,230 81,470 507,558,100
10/09/2021 6,230 -0.06 ▼ -0.96 6,290 6,400 6,230 81,470 507,558,100
09/09/2021 6,290 0.13 ▲ 2.07 6,160 6,320 6,050 102,950 647,555,500
08/09/2021 6,160 -0.04 ▼ -0.65 6,200 6,200 6,020 188,820 1,163,131,200
07/09/2021 6,200 -0.19 ▼ -3.06 6,390 6,650 6,150 281,290 1,743,998,000
06/09/2021 6,390 0.40 ▲ 6.26 5,990 6,400 6,100 252,070 1,610,727,300
05/09/2021 5,720 0.50 ▲ 8.74 5,220 5,380 5,140 156,740 896,552,800
03/09/2021 5,220 0.00 ■■ 0.00 5,220 5,380 5,140 37,890 197,785,800
01/09/2021 5,990 0.14 ▲ 2.34 5,850 6,000 5,800 142,590 854,114,100
31/08/2021 5,850 0.01 ▲ 0.17 5,850 6,000 5,850 92,690 542,236,500
30/08/2021 5,850 0.19 ▲ 3.25 5,660 5,970 5,750 125,890 736,456,500
27/08/2021 5,660 0.15 ▲ 2.65 5,510 5,880 5,470 101,660 575,395,600
26/08/2021 5,510 0.01 ▲ 0.18 5,500 5,650 5,500 87,640 482,896,400
25/08/2021 5,500 -0.05 ▼ -0.91 5,550 5,600 5,450 66,200 364,100,000
24/08/2021 5,550 -0.05 ▼ -0.90 5,600 5,700 5,520 87,490 485,569,500
23/08/2021 5,600 -0.18 ▼ -3.21 5,780 5,780 5,560 99,520 557,312,000
20/08/2021 5,780 -0.41 ▼ -7.09 6,190 6,300 5,760 198,730 1,148,659,400
19/08/2021 6,190 0.10 ▲ 1.62 6,090 6,510 6,050 220,160 1,362,790,400
18/08/2021 6,090 0.39 ▲ 6.40 5,700 6,090 5,700 154,510 940,965,900
17/08/2021 5,700 -0.02 ▼ -0.35 5,720 5,740 5,650 117,520 669,864,000
16/08/2021 5,720 0.02 ▲ 0.35 5,700 5,800 5,690 117,950 674,674,000
13/08/2021 5,700 -0.07 ▼ -1.23 5,770 5,890 5,660 111,580 636,006,000
12/08/2021 5,770 0.15 ▲ 2.60 5,620 5,980 5,530 147,360 850,267,200
11/08/2021 5,620 0.07 ▲ 1.25 5,550 5,720 5,410 135,960 764,095,200
10/08/2021 5,550 -0.14 ▼ -2.52 5,690 5,750 5,520 122,690 680,929,500
09/08/2021 5,690 0.07 ▲ 1.23 5,620 5,870 5,510 53,800 306,122,000
06/08/2021 5,620 -0.10 ▼ -1.78 5,720 5,760 5,510 72,070 405,033,400
05/08/2021 5,720 0.37 ▲ 6.47 5,350 5,720 5,270 156,740 896,552,800
04/08/2021 5,350 0.13 ▲ 2.43 5,220 5,380 5,200 60,180 321,963,000
03/08/2021 5,220 0.03 ▲ 0.57 5,220 5,380 5,140 37,890 197,785,800
02/08/2021 5,220 -0.15 ▼ -2.87 5,370 5,360 5,100 64,270 335,489,400
30/07/2021 5,370 -0.03 ▼ -0.56 5,400 5,480 5,300 45,690 245,355,300
29/07/2021 5,400 0.06 ▲ 1.11 5,340 5,490 5,350 22,040 119,016,000
28/07/2021 5,340 0.21 ▲ 3.93 5,130 5,400 5,000 63,910 341,279,400
27/07/2021 5,130 -0.25 ▼ -4.87 5,380 5,500 5,100 116,740 598,876,200
26/07/2021 5,380 -0.28 ▼ -5.20 5,660 5,640 5,360 80,900 435,242,000
23/07/2021 5,660 0.06 ▲ 1.06 5,600 5,750 5,500 50,770 287,358,200
21/07/2021 5,500 -0.35 ▼ -6.36 5,850 5,850 5,450 202,520 1,113,860,000
20/07/2021 5,850 -0.39 ▼ -6.67 6,240 6,190 5,810 201,230 1,177,195,500
19/07/2021 6,240 -0.46 ▼ -7.37 6,700 6,460 6,240 150,990 942,177,600
17/07/2021 6,700 0.10 ▲ 1.49 6,600 6,800 6,250 162,550 1,089,085,000
16/07/2021 6,700 0.10 ▲ 1.49 6,600 6,800 6,250 162,550 1,089,085,000
15/07/2021 6,600 -0.06 ▼ -0.91 6,660 6,800 6,300 89,520 590,832,000
14/07/2021 6,660 -0.50 ▼ -7.51 7,160 7,600 6,660 249,000 1,658,340,000
13/07/2021 7,160 0.46 ▲ 6.42 6,700 7,160 6,720 280,120 2,005,659,200
12/07/2021 6,700 0.18 ▲ 2.69 6,520 6,970 6,400 191,190 1,280,973,000
09/07/2021 6,520 0.42 ▲ 6.44 6,100 6,520 6,000 230,800 1,504,816,000
08/07/2021 6,100 0.09 ▲ 1.48 6,010 6,400 5,770 48,020 292,922,000
07/07/2021 6,010 -0.10 ▼ -1.66 6,110 6,100 5,690 82,390 495,163,900
06/07/2021 6,110 -0.45 ▼ -7.36 6,560 6,600 6,110 177,100 1,082,081,000
05/07/2021 6,560 -0.16 ▼ -2.44 6,720 6,800 6,540 116,470 764,043,200
02/07/2021 6,720 0.02 ▲ 0.30 6,700 6,940 6,500 97,610 655,939,200
01/07/2021 6,700 0.25 ▲ 3.73 6,450 6,880 6,450 97,160 650,972,000
30/06/2021 6,450 0.03 ▲ 0.47 6,420 6,860 6,420 486,890 3,140,440,500
29/06/2021 6,420 0.42 ▲ 6.54 6,000 6,420 6,420 117,320 753,194,400
28/06/2021 6,000 0.39 ▲ 6.50 5,610 6,000 6,000 44,260 265,560,000
25/06/2021 5,610 0.36 ▲ 6.42 5,250 5,610 5,600 144,080 808,288,800
24/06/2021 5,250 0.34 ▲ 6.48 4,910 5,250 4,890 134,680 707,070,000
23/06/2021 4,910 -0.04 ▼ -0.81 4,950 4,950 4,880 51,230 251,539,300
22/06/2021 4,950 0.05 ▲ 1.01 4,900 4,950 4,800 56,620 280,269,000
21/06/2021 4,900 0.30 ▲ 6.12 4,910 4,960 4,600 39,230 192,227,000
18/06/2021 4,910 0.31 ▲ 6.31 4,600 4,920 4,680 95,790 470,328,900
17/06/2021 4,600 0.22 ▲ 4.78 4,380 4,610 4,360 74,580 343,068,000
16/06/2021 4,380 -0.06 ▼ -1.37 4,440 4,450 4,350 20,760 90,928,800
15/06/2021 4,420 -0.01 ▼ -0.23 4,430 4,480 4,400 5,100 22,542,000
14/06/2021 4,430 0.03 ▲ 0.68 4,400 4,490 4,380 25,320 112,167,600
11/06/2021 4,400 0.05 ▲ 1.14 4,350 4,500 4,360 33,750 148,500,000
10/06/2021 4,350 0.02 ▲ 0.46 4,330 4,350 4,250 25,260 109,881,000
09/06/2021 4,330 -0.02 ▼ -0.46 4,350 4,400 4,200 24,730 107,080,900
08/06/2021 4,350 -0.07 ▼ -1.61 4,420 4,440 4,320 25,640 111,534,000
07/06/2021 4,420 0.02 ▲ 0.45 4,400 4,680 4,390 60,990 269,575,800
06/06/2021 4,400 0.12 ▲ 2.73 4,280 4,460 4,300 50,800 223,520,000
04/06/2021 4,400 0.12 ▲ 2.73 4,280 4,460 4,300 50,800 223,520,000
03/06/2021 4,280 0.11 ▲ 2.57 4,170 4,280 4,180 67,050 286,974,000
02/06/2021 4,170 -0.02 ▼ -0.48 4,170 4,190 4,150 21,190 88,362,300
01/06/2021 4,170 -0.08 ▼ -1.92 4,250 4,270 4,110 15,490 64,593,300
31/05/2021 4,250 -0.41 ▼ -9.65 4,170 4,350 4,220 17,830 75,777,500
29/05/2021 4,170 0.05 ▲ 1.20 4,120 4,280 4,080 31,390 130,896,300
28/05/2021 4,170 0.05 ▲ 1.20 4,120 4,280 4,080 31,390 130,896,300
27/05/2021 4,120 -0.02 ▼ -0.49 4,120 4,190 4,080 33,040 136,124,800
26/05/2021 4,120 -0.25 ▼ -6.07 4,370 4,370 4,090 65,700 270,684,000
25/05/2021 4,370 -0.06 ▼ -1.37 4,430 4,500 4,360 32,400 141,588,000
24/05/2021 4,430 -0.04 ▼ -0.90 4,470 4,580 4,400 52,750 233,682,500
23/05/2021 4,470 0.12 ▲ 2.68 4,350 4,640 4,400 56,410 252,152,700
21/05/2021 4,470 0.12 ▲ 2.68 4,350 4,640 4,400 56,410 252,152,700
20/05/2021 4,350 -0.13 ▼ -2.99 4,480 4,480 4,330 39,730 172,825,500
19/05/2021 4,480 -0.03 ▼ -0.67 4,510 4,650 4,400 44,300 198,464,000
18/05/2021 4,510 -0.06 ▼ -1.33 4,570 4,580 4,450 37,310 168,268,100
17/05/2021 4,570 0.02 ▲ 0.44 4,550 4,690 4,510 22,000 100,540,000
16/05/2021 4,550 -0.01 ▼ -0.22 4,560 4,630 4,550 27,320 124,306,000
14/05/2021 4,550 -0.01 ▼ -0.22 4,560 4,630 4,550 27,320 124,306,000
13/05/2021 4,560 -0.07 ▼ -1.54 4,630 4,630 4,560 25,570 116,599,200
12/05/2021 4,630 -0.07 ▼ -1.51 4,700 4,790 4,610 21,990 101,813,700
11/05/2021 4,700 0.10 ▲ 2.13 4,600 4,900 4,600 18,700 87,890,000
10/05/2021 4,600 -0.15 ▼ -3.26 4,750 4,800 4,450 38,050 175,030,000
08/05/2021 4,750 -0.22 ▼ -4.63 4,970 4,910 4,700 43,030 204,392,500
07/05/2021 4,750 -0.22 ▼ -4.63 4,970 4,910 4,700 43,030 204,392,500
06/05/2021 4,970 -0.16 ▼ -3.22 5,130 5,130 4,950 47,270 234,931,900
05/05/2021 5,130 0.30 ▲ 5.85 4,830 5,160 5,000 75,180 385,673,400
04/05/2021 4,830 0.31 ▲ 6.42 4,520 4,830 4,800 74,340 359,062,200
03/05/2021 4,950 0.32 ▲ 6.46 4,630 4,950 4,310 80 396,000
29/04/2021 4,520 0.02 ▲ 0.44 4,500 4,600 4,450 62,670 283,268,400
28/04/2021 4,500 -0.19 ▼ -4.22 4,690 4,660 4,450 47,160 212,220,000
27/04/2021 4,690 0.01 ▲ 0.21 4,690 4,740 4,550 10,910 51,167,900
26/04/2021 4,690 -0.16 ▼ -3.41 4,850 5,030 4,600 17,800 83,482,000
23/04/2021 4,850 0.09 ▲ 1.86 4,760 4,900 4,500 59,690 289,496,500
22/04/2021 4,760 -0.35 ▼ -7.35 5,110 5,110 4,760 73,890 351,716,400
20/04/2021 5,110 -0.29 ▼ -5.68 5,400 5,400 5,030 182,780 934,005,800
19/04/2021 5,400 -0.29 ▼ -5.37 5,690 5,690 5,330 74,440 401,976,000
16/04/2021 5,690 -0.21 ▼ -3.69 5,900 6,100 5,510 78,770 448,201,300
15/04/2021 5,900 0.23 ▲ 3.90 5,670 5,970 5,500 115,800 683,220,000
14/04/2021 5,670 0.33 ▲ 5.82 5,340 5,680 5,120 107,210 607,880,700
13/04/2021 5,340 0.22 ▲ 4.12 5,120 5,470 5,200 164,970 880,939,800
12/04/2021 5,120 0.33 ▲ 6.45 4,790 5,120 4,850 89,910 460,339,200
11/04/2021 5,120 0.40 ▲ 7.81 4,720 4,790 4,710 10 51,200
09/04/2021 4,790 0.07 ▲ 1.46 4,720 4,790 4,710 54,500 261,055,000
08/04/2021 4,720 0.04 ▲ 0.85 4,680 4,750 4,630 40,090 189,224,800
07/04/2021 4,680 -0.02 ▼ -0.43 4,700 4,720 4,500 23,160 108,388,800
06/04/2021 4,700 0.02 ▲ 0.43 4,680 4,750 4,680 41,330 194,251,000
05/04/2021 4,680 0.03 ▲ 0.64 4,650 4,730 4,600 24,850 116,298,000
03/04/2021 4,950 0.32 ▲ 6.46 4,630 4,750 4,630 80 396,000
02/04/2021 4,650 0.02 ▲ 0.43 4,630 4,750 4,630 15,170 70,540,500
01/04/2021 4,630 0.01 ▲ 0.22 4,620 4,800 4,610 48,240 223,351,200
31/03/2021 4,620 -0.04 ▼ -0.87 4,660 4,660 4,500 35,120 162,254,400
30/03/2021 4,660 -0.01 ▼ -0.21 4,670 4,680 4,580 31,010 144,506,600
29/03/2021 4,670 0.07 ▲ 1.50 4,600 4,710 4,510 36,600 170,922,000
26/03/2021 4,600 -0.04 ▼ -0.87 4,640 4,850 4,480 70,680 325,128,000
25/03/2021 4,640 0.28 ▲ 6.03 4,360 4,640 4,350 87,860 407,670,400
24/03/2021 4,360 -0.04 ▼ -0.92 4,400 4,400 4,300 35,200 153,472,000
23/03/2021 4,400 -0.01 ▼ -0.23 4,400 4,550 4,310 54,280 238,832,000
22/03/2021 4,400 0.10 ▲ 2.27 4,300 4,490 4,300 41,070 180,708,000
19/03/2021 4,300 -0.01 ▼ -0.23 4,300 4,310 4,260 20,120 86,516,000
18/03/2021 4,300 -0.10 ▼ -2.33 4,400 4,410 4,260 29,960 128,828,000
17/03/2021 4,400 0.21 ▲ 4.77 4,190 4,400 4,110 98,960 435,424,000
16/03/2021 4,190 -0.17 ▼ -4.06 4,360 4,370 4,130 84,710 354,934,900
15/03/2021 4,360 0.26 ▲ 5.96 4,100 4,360 4,150 81,620 355,863,200
12/03/2021 4,100 0.22 ▲ 5.37 3,880 4,150 3,900 59,700 244,770,000
11/03/2021 3,880 0.24 ▲ 6.19 3,640 3,890 3,600 106,410 412,870,800
10/03/2021 3,640 -0.01 ▼ -0.27 3,640 3,660 3,600 14,510 52,816,400
09/03/2021 3,640 -0.03 ▼ -0.82 3,670 3,680 3,540 27,680 100,755,200
08/03/2021 3,670 0.14 ▲ 3.81 3,530 3,770 3,500 122,410 449,244,700
05/03/2021 3,530 0.01 ▲ 0.28 3,530 3,550 3,480 24,260 85,637,800
04/03/2021 3,530 -0.02 ▼ -0.57 3,550 3,600 3,500 23,070 81,437,100
03/03/2021 3,550 0.05 ▲ 1.41 3,500 3,550 3,450 30,950 109,872,500
02/03/2021 3,500 -0.01 ▼ -0.29 3,510 3,530 3,500 20,300 71,050,000
01/03/2021 3,510 -0.05 ▼ -1.42 3,560 3,570 3,500 11,180 39,241,800
26/02/2021 3,560 -0.04 ▼ -1.12 3,560 3,570 3,500 24,230 86,258,800
25/02/2021 3,560 0.05 ▲ 1.40 3,510 3,570 3,510 32,250 114,810,000
24/02/2021 3,510 -0.04 ▼ -1.14 3,550 3,630 3,500 8,390 29,448,900
23/02/2021 3,550 0.05 ▲ 1.41 3,500 3,600 3,500 24,310 86,300,500
22/02/2021 3,500 -0.12 ▼ -3.43 3,620 3,680 3,500 43,980 153,930,000
19/02/2021 3,620 -0.07 ▼ -1.93 3,690 3,680 3,500 20,290 73,449,800
18/02/2021 3,690 -0.05 ▼ -1.36 3,740 3,700 3,600 19,130 70,589,700
17/02/2021 3,740 -0.06 ▼ -1.60 3,800 3,800 3,650 33,990 127,122,600
09/02/2021 3,800 0.10 ▲ 2.63 3,700 3,840 3,510 26,550 100,890,000
08/02/2021 3,700 -0.07 ▼ -1.89 3,770 3,770 3,580 23,040 85,248,000
06/02/2021 3,770 0.20 ▲ 5.31 3,570 3,780 3,560 150,200 566,254,000
05/02/2021 3,770 0.20 ▲ 5.31 3,570 3,780 3,560 150,200 566,254,000
05/01/2021 3,200 0.06 ▲ 1.88 3,140 3,200 3,140 8,190 26,208,000
04/01/2021 3,140 0.20 ▲ 6.37 2,940 3,140 2,950 134,750 423,115,000
31/12/2020 2,940 0.01 ▲ 0.34 2,940 2,950 2,920 274,370 806,647,800
30/12/2020 2,940 0.03 ▲ 1.02 2,910 2,980 2,910 363,140 1,067,631,600
29/12/2020 2,910 0.00 ■■ 0.00 2,950 2,950 2,870 48,006 139,697,460
28/12/2020 2,950 0.00 ■■ 0.00 2,940 2,980 2,910 45,176 133,269,200
27/12/2020 2,940 0.10 ▲ 3.40 2,830 2,950 2,720 49,199 144,645,060
25/12/2020 2,940 0.10 ▲ 3.40 2,830 2,950 2,720 49,199 144,645,060
24/12/2020 2,830 -0.10 ▼ -3.53 2,890 2,980 2,690 61,840 175,007,200
23/12/2020 2,890 0.10 ▲ 3.46 2,750 2,900 2,760 93,081 269,004,090
22/12/2020 2,750 0.00 ■■ 0.00 2,700 2,750 2,680 53,578 147,339,500
21/12/2020 2,700 0.10 ▲ 3.70 2,620 2,710 2,650 35,701 96,392,700
20/12/2020 2,620 0.00 ■■ 0.00 2,650 2,670 2,550 17,549 45,978,380
18/12/2020 2,620 0.00 ■■ 0.00 2,650 2,670 2,550 17,549 45,978,380
17/12/2020 2,650 0.00 ■■ 0.00 2,680 2,680 2,580 5,846 15,491,900
16/12/2020 2,680 0.10 ▲ 3.73 2,570 2,700 2,600 51,933 139,180,440
15/12/2020 2,570 0.00 ■■ 0.00 2,550 2,570 2,540 6,650 17,090,500
14/12/2020 2,550 0.00 ■■ 0.00 2,540 2,550 2,510 10,985 28,011,750
13/12/2020 2,540 0.00 ■■ 0.00 2,540 2,560 2,500 14,630 37,160,200
11/12/2020 2,540 0.00 ■■ 0.00 2,540 2,560 2,500 14,630 37,160,200
10/12/2020 2,540 0.00 ■■ 0.00 2,550 2,550 2,510 9,202 23,373,080
09/12/2020 2,550 0.00 ■■ 0.00 2,540 2,570 2,500 7,116 18,145,800
08/12/2020 2,540 0.00 ■■ 0.00 2,570 2,620 2,540 7,098 18,028,920
07/12/2020 2,570 0.10 ▲ 3.89 2,430 2,590 2,430 20,628 53,013,960
04/12/2020 2,430 0.01 ▲ 0.41 2,420 2,440 2,400 24,580 59,729,400
03/12/2020 2,420 0.00 ■■ 0.00 2,370 2,440 2,340 9,695 23,461,900
02/12/2020 2,370 0.00 ■■ 0.00 2,370 2,380 2,340 3,104 7,356,480
01/12/2020 2,370 0.00 ■■ 0.00 2,380 2,390 2,350 8,011 18,986,070
30/11/2020 2,380 0.01 ▲ 0.42 2,370 2,390 2,350 57,170 136,064,600
27/11/2020 2,370 -0.01 ▼ -0.42 2,380 2,380 2,340 132,080 313,029,600
26/11/2020 2,380 0.01 ▲ 0.42 2,370 2,380 2,320 68,060 161,982,800
25/11/2020 2,370 -0.03 ▼ -1.27 2,400 2,390 2,320 93,750 222,187,500
24/11/2020 2,400 -0.02 ▼ -0.83 2,420 2,420 2,300 76,190 182,856,000
23/11/2020 2,420 0.01 ▲ 0.41 2,410 2,420 2,370 81,870 198,125,400
20/11/2020 2,410 0.00 ■■ 0.00 2,370 2,440 2,220 35,477 85,499,570
19/11/2020 2,370 0.10 ▲ 4.22 2,320 2,370 2,280 15,950 37,801,500
18/11/2020 2,320 -0.05 ▼ -2.16 2,370 2,360 2,320 113,090 262,368,800
17/11/2020 2,370 0.00 ■■ 0.00 2,330 2,370 2,310 8,996 21,320,520
16/11/2020 2,330 0.00 ■■ 0.00 2,370 2,400 2,320 1,853 4,317,490
14/11/2020 2,370 0.00 ■■ 0.00 2,350 2,370 2,300 12,489 29,598,930
13/11/2020 2,370 0.00 ■■ 0.00 2,350 2,370 2,300 12,489 29,598,930
12/11/2020 2,350 -0.10 ▼ -4.26 2,410 2,420 2,330 11,696 27,485,600
11/11/2020 2,410 0.00 ■■ 0.00 2,430 2,430 2,360 9,701 23,379,410
10/11/2020 2,430 0.10 ▲ 4.12 2,360 2,440 2,360 16,481 40,048,830
09/11/2020 2,360 -0.10 ▼ -4.24 2,410 2,420 2,360 7,333 17,305,880
06/11/2020 2,410 0.00 ■■ 0.00 2,410 2,410 2,390 3,202 7,716,820
05/11/2020 2,410 0.00 ■■ 0.00 2,430 2,420 2,390 18,717 45,107,970
04/11/2020 2,430 0.00 ■■ 0.00 2,450 2,480 2,400 11,124 27,031,320
03/11/2020 2,450 0.00 ■■ 0.00 2,440 2,460 2,440 1,674 4,101,300
02/11/2020 2,440 0.10 ▲ 4.10 2,380 2,480 2,350 5,197 12,680,680
31/10/2020 2,380 -0.10 ▼ -4.20 2,470 2,470 2,350 8,392 19,972,960
30/10/2020 2,380 -0.10 ▼ -4.20 2,470 2,470 2,350 8,392 19,972,960
29/10/2020 2,470 0.10 ▲ 4.05 2,400 2,480 2,350 6,174 15,249,780
28/10/2020 2,400 -0.10 ▼ -4.17 2,510 2,510 2,400 25,609 61,461,600
27/10/2020 2,510 -0.10 ▼ -3.98 2,590 2,560 2,500 15,043 37,757,930
26/10/2020 2,590 0.00 ■■ 0.00 2,630 2,630 2,560 10,569 27,373,710
25/10/2020 2,630 0.00 ■■ 0.00 2,660 2,660 2,630 8,217 21,610,710
23/10/2020 2,630 0.00 ■■ 0.00 2,660 2,660 2,630 8,217 21,610,710
22/10/2020 2,660 0.00 ■■ 0.00 2,630 2,660 2,620 11,381 30,273,460
21/10/2020 2,630 0.00 ■■ 0.00 2,670 2,660 2,600 9,287 24,424,810
20/10/2020 2,670 0.00 ■■ 0.00 2,670 2,670 2,630 2,402 6,413,340
19/10/2020 2,670 0.10 ▲ 3.75 2,600 2,690 2,620 5,523 14,746,410
18/10/2020 2,600 0.00 ■■ 0.00 2,630 2,640 2,580 5,583 14,515,800
16/10/2020 2,600 0.00 ■■ 0.00 2,630 2,640 2,580 5,583 14,515,800
15/10/2020 2,630 -0.02 ▼ -0.76 2,650 2,630 2,610 72,970 191,911,100
14/10/2020 2,650 0.00 ■■ 0.00 2,660 2,690 2,650 6,202 16,435,300
13/10/2020 2,660 0.00 ■■ 0.00 2,620 2,700 2,630 20,147 53,591,020
12/10/2020 2,620 -0.10 ▼ -3.82 2,720 2,760 2,620 10,799 28,293,380
09/10/2020 2,720 0.00 ■■ 0.00 2,740 2,770 2,720 8,501 23,122,720
08/10/2020 2,740 0.00 ■■ 0.00 2,780 2,790 2,740 7,549 20,684,260
07/10/2020 2,780 0.00 ■■ 0.00 2,790 2,800 2,720 11,120 30,913,600
06/10/2020 2,790 0.00 ■■ 0.00 2,790 2,800 2,730 24,438 68,182,020
05/10/2020 2,790 0.00 ■■ 0.00 2,770 2,800 2,710 25,057 69,909,030
02/10/2020 2,770 0.00 ■■ 0.00 2,780 2,800 2,710 26,568 73,593,360
01/10/2020 2,780 0.00 ■■ 0.00 2,810 2,830 2,750 15,673 43,570,940
30/09/2020 2,810 0.00 ■■ 0.00 2,780 2,810 2,740 6,380 17,927,800
29/09/2020 2,780 0.00 ■■ 0.00 2,750 2,940 2,750 40,371 112,231,380
28/09/2020 2,750 0.00 ■■ 0.00 2,750 2,790 2,740 9,505 26,138,750
26/09/2020 2,750 0.00 ■■ 0.00 2,730 2,780 2,700 38,844 106,821,000
25/09/2020 2,750 0.00 ■■ 0.00 2,730 2,780 2,700 38,844 106,821,000
24/09/2020 2,730 -0.10 ▼ -3.66 2,800 2,820 2,730 11,350 30,985,500
23/09/2020 2,800 0.00 ■■ 0.00 2,780 2,820 2,760 23,353 65,388,400
22/09/2020 2,780 0.00 ■■ 0.00 2,810 2,790 2,770 8,601 23,910,780
21/09/2020 2,810 0.00 ■■ 0.00 2,820 2,820 2,780 19,954 56,070,740
18/09/2020 2,820 0.00 ■■ 0.00 2,860 2,860 2,820 21,878 61,695,960
17/09/2020 2,860 0.00 ■■ 0.00 2,830 0 0 40,284 115,212,240
16/09/2020 2,830 0.00 ■■ 0.00 2,870 2,870 2,830 16,058 45,444,140
15/09/2020 2,870 0.00 ■■ 0.00 2,860 2,870 2,800 35,260 101,196,200
14/09/2020 2,860 0.00 ■■ 0.00 2,810 3,000 2,770 34,582 98,904,520
11/09/2020 2,810 0.00 ■■ 0.00 2,800 2,810 2,770 33,594 94,399,140
10/09/2020 2,800 0.00 ■■ 0.00 2,810 2,850 2,720 25,762 72,133,600
09/09/2020 2,810 -0.02 ▼ -0.71 2,810 2,850 2,760 266,820 749,764,200
08/09/2020 2,810 0.10 ▲ 3.56 2,730 2,810 2,720 41,092 115,468,520
07/09/2020 2,730 -0.10 ▼ -3.66 2,790 2,820 2,690 51,078 139,442,940
04/09/2020 2,790 0.00 ■■ 0.00 2,750 2,810 2,690 44,799 124,989,210
03/09/2020 2,750 0.00 ■■ 0.00 2,770 2,780 2,730 42,281 116,272,750
01/09/2020 2,770 0.00 ■■ 0.00 2,800 2,840 2,770 34,753 96,265,810
31/08/2020 2,800 0.10 ▲ 3.57 2,660 2,800 2,700 93,243 261,080,400
28/08/2020 2,660 0.20 ▲ 7.52 2,490 2,660 2,470 69,289 184,308,740
27/08/2020 2,490 0.00 ■■ 0.00 2,540 2,530 2,420 26,985 67,192,650
26/08/2020 2,540 0.00 ■■ 0.00 2,590 2,580 2,490 10,701 27,180,540
25/08/2020 2,590 0.00 ■■ 0.00 2,620 2,690 2,550 18,065 46,788,350
24/08/2020 2,620 0.20 ▲ 7.63 2,450 2,620 2,550 90,674 237,565,880
21/08/2020 2,450 0.20 ▲ 8.16 2,290 2,450 2,400 16,258 39,832,100
20/08/2020 2,290 0.00 ■■ 0.00 2,280 2,310 2,270 2,493 5,708,970
19/08/2020 2,280 0.00 ■■ 0.00 2,280 2,280 2,220 9,481 21,616,680
18/08/2020 2,280 0.00 ■■ 0.00 2,290 2,310 2,250 1,086 2,476,080
17/08/2020 2,290 0.00 ■■ 0.00 2,300 2,300 2,250 2,181 4,994,490
14/08/2020 2,300 0.00 ■■ 0.00 2,320 2,380 2,290 14,312 32,917,600
13/08/2020 2,320 0.00 ■■ 0.00 2,280 2,340 2,250 10,923 25,341,360
12/08/2020 2,280 -0.10 ▼ -4.39 2,330 2,330 2,280 6,155 14,033,400
11/08/2020 2,330 0.00 ■■ 0.00 2,320 2,340 2,300 462 1,076,460
10/08/2020 2,320 0.00 ■■ 0.00 2,300 2,330 2,300 7,042 16,337,440
07/08/2020 2,300 0.00 ■■ 0.00 2,340 2,350 2,190 14,809 34,060,700
06/08/2020 2,340 0.00 ■■ 0.00 2,350 2,350 2,310 5,939 13,897,260
05/08/2020 2,350 0.00 ■■ 0.00 2,340 2,390 2,310 2,053 4,824,550
04/08/2020 2,340 0.00 ■■ 0.00 2,300 2,430 2,290 5,060 11,840,400
03/08/2020 2,300 0.10 ▲ 4.35 2,240 2,300 2,240 3,043 6,998,900
31/07/2020 2,240 -0.10 ▼ -4.46 2,300 2,300 2,180 5,291 11,851,840
30/07/2020 2,300 0.00 ■■ 0.00 2,280 2,340 2,200 7,642 17,576,600
29/07/2020 2,280 0.00 ■■ 0.00 2,290 2,290 2,130 18,420 41,997,600
28/07/2020 2,290 0.10 ▲ 4.37 2,150 2,300 2,130 6,108 13,987,320
27/07/2020 2,150 -0.10 ▼ -4.65 2,270 2,210 2,120 48,877 105,085,550
24/07/2020 2,270 -0.20 ▼ -8.81 2,440 2,420 2,270 54,065 122,727,550
23/07/2020 2,440 0.00 ■■ 0.00 2,450 2,490 2,380 22,014 53,714,160
22/07/2020 2,450 0.00 ■■ 0.00 2,500 2,590 2,450 28,589 70,043,050
21/07/2020 2,500 0.00 ■■ 0.00 2,510 2,520 2,470 15,374 38,435,000
20/07/2020 2,510 0.00 ■■ 0.00 2,540 2,550 2,490 9,802 24,603,020
17/07/2020 2,540 0.00 ■■ 0.00 2,540 2,590 2,470 7,095 18,021,300
16/07/2020 2,540 0.00 ■■ 0.00 2,520 2,570 2,470 21,230 53,924,200
15/07/2020 2,520 0.00 ■■ 0.00 2,570 2,590 2,510 16,528 41,650,560
14/07/2020 2,570 0.00 ■■ 0.00 2,530 2,580 2,510 11,572 29,740,040
13/07/2020 2,530 -0.20 ▼ -7.91 2,680 2,670 2,510 36,965 93,521,450
10/07/2020 2,680 0.00 ■■ 0.00 2,670 2,710 2,660 16,786 44,986,480
09/07/2020 2,670 0.00 ■■ 0.00 2,660 2,700 2,650 12,142 32,419,140
08/07/2020 2,660 0.00 ■■ 0.00 2,660 2,750 2,660 5,797 15,420,020
07/07/2020 2,660 -0.10 ▼ -3.76 2,720 2,750 2,650 10,339 27,501,740
06/07/2020 2,720 0.00 ■■ 0.00 2,680 2,780 2,670 8,245 22,426,400
03/07/2020 2,680 0.00 ■■ 0.00 2,670 2,730 2,630 13,327 35,716,360
02/07/2020 2,670 0.00 ■■ 0.00 2,650 2,720 2,610 14,826 39,585,420
01/07/2020 2,650 0.10 ▲ 3.77 2,560 2,670 2,560 16,820 44,573,000
30/06/2020 2,560 0.00 ■■ 0.00 2,610 2,680 2,500 32,062 82,078,720
29/06/2020 2,610 -0.10 ▼ -3.83 2,730 2,680 2,540 74,209 193,685,490
26/06/2020 2,730 -0.15 ▼ -5.49 2,880 2,890 2,700 405,420 1,106,796,600
25/06/2020 2,880 0.00 ■■ 0.00 2,890 2,890 2,790 41,041 118,198,080
24/06/2020 2,890 0.00 ■■ 0.00 2,940 2,980 2,860 36,176 104,548,640
23/06/2020 2,940 -0.10 ▼ -3.40 3,020 3,020 2,870 44,078 129,589,320
22/06/2020 3,020 0.00 ■■ 0.00 3,060 3,060 2,970 31,970 96,549,400
19/06/2020 3,060 0.00 ■■ 0.00 3,020 3,150 2,950 43,185 132,146,100
18/06/2020 3,020 0.00 ■■ 0.00 3,020 3,050 2,970 59,396 179,375,920
17/06/2020 3,020 -0.08 ▼ -2.65 3,100 3,220 3,020 844,740 2,551,114,800
16/06/2020 3,100 0.20 ▲ 6.45 2,900 3,100 2,900 105,995 328,584,500
15/06/2020 2,900 0.00 ■■ 0.00 2,890 3,000 2,810 67,478 195,686,200
14/06/2020 2,890 0.00 ■■ 0.00 2,890 2,910 2,800 54,929 158,744,810
12/06/2020 2,890 0.00 ■■ 0.00 2,890 2,910 2,800 54,929 158,744,810
11/06/2020 2,890 -0.10 ▼ -3.46 3,020 3,150 2,890 160,863 464,894,070
10/06/2020 3,020 0.20 ▲ 6.62 2,850 3,030 2,720 109,536 330,798,720
09/06/2020 2,820 0.00 ■■ 0.00 2,800 2,900 2,800 75,807 213,775,740
08/06/2020 2,800 0.20 ▲ 7.14 2,620 2,800 2,620 115,459 323,285,200
06/06/2020 2,620 0.00 ■■ 0.00 2,620 2,650 2,570 57,992 151,939,040
05/06/2020 2,620 0.00 ■■ 0.00 2,620 2,650 2,570 57,992 151,939,040
04/06/2020 2,620 0.00 ■■ 0.00 2,620 2,690 2,580 49,398 129,422,760
03/06/2020 2,620 -0.10 ▼ -3.82 2,700 2,710 2,590 57,126 149,670,120
02/06/2020 2,700 -0.10 ▼ -3.70 2,800 2,920 2,700 40,182 108,491,400
01/06/2020 2,800 0.20 ▲ 7.14 2,620 2,800 2,790 105,209 294,585,200
31/05/2020 2,620 0.20 ▲ 7.63 2,450 2,620 2,450 63,264 165,751,680
29/05/2020 2,620 0.20 ▲ 7.63 2,450 2,620 2,450 63,264 165,751,680
28/05/2020 2,450 0.00 ■■ 0.00 2,430 2,470 2,430 15,764 38,621,800
27/05/2020 2,430 0.00 ■■ 0.00 2,460 2,480 2,430 4,550 11,056,500
26/05/2020 2,460 0.00 ■■ 0.00 2,420 2,470 2,400 8,643 21,261,780
25/05/2020 2,420 -0.10 ▼ -4.13 2,470 2,470 2,400 11,496 27,820,320
24/05/2020 2,470 0.00 ■■ 0.00 2,490 2,500 2,450 6,221 15,365,870
22/05/2020 2,470 0.00 ■■ 0.00 2,490 2,500 2,450 6,221 15,365,870
21/05/2020 2,490 0.00 ■■ 0.00 2,450 2,490 2,440 12,865 32,033,850
20/05/2020 2,450 0.00 ■■ 0.00 2,500 2,520 2,450 8,160 19,992,000
19/05/2020 2,500 0.00 ■■ 0.00 2,500 2,600 2,480 13,380 33,450,000
18/05/2020 2,500 0.00 ■■ 0.00 2,500 2,520 2,450 2,983 7,457,500
17/05/2020 2,500 0.00 ■■ 0.00 2,510 2,560 2,450 7,607 19,017,500
15/05/2020 2,500 0.00 ■■ 0.00 2,510 2,560 2,450 7,607 19,017,500
14/05/2020 2,510 0.10 ▲ 3.98 2,450 2,540 2,420 20,636 51,796,360
13/05/2020 2,450 0.00 ■■ 0.00 2,460 2,470 2,400 26,141 64,045,450
12/05/2020 2,460 0.00 ■■ 0.00 2,420 2,480 2,420 9,303 22,885,380
11/05/2020 2,420 -0.10 ▼ -4.13 2,480 2,480 2,410 6,999 16,937,580
10/05/2020 2,480 0.00 ■■ 0.00 2,450 2,590 2,410 13,727 34,042,960
08/05/2020 2,480 0.00 ■■ 0.00 2,450 2,590 2,410 13,727 34,042,960
07/05/2020 2,450 -0.10 ▼ -4.08 2,510 2,510 2,390 9,224 22,598,800
06/05/2020 2,510 0.00 ■■ 0.00 2,510 2,550 2,500 7,153 17,954,030
05/05/2020 2,510 0.10 ▲ 3.98 2,390 2,510 2,350 17,711 44,454,610
04/05/2020 2,390 -0.20 ▼ -8.37 2,560 2,510 2,390 50,866 121,569,740
01/05/2020 2,560 0.00 ■■ 0.00 2,600 2,690 2,560 28,626 73,282,560
30/04/2020 2,560 0.00 ■■ 0.00 2,600 2,690 2,560 28,626 73,282,560
29/04/2020 2,560 0.00 ■■ 0.00 2,600 2,690 2,560 28,626 73,282,560
28/04/2020 2,600 0.00 ■■ 0.00 2,600 2,610 2,550 23,173 60,249,800
27/04/2020 2,600 0.10 ▲ 3.85 2,530 2,700 2,540 43,523 113,159,800
26/04/2020 2,530 0.20 ▲ 7.91 2,370 2,530 2,390 55,174 139,590,220
24/04/2020 2,530 0.20 ▲ 7.91 2,370 2,530 2,390 55,174 139,590,220
23/04/2020 2,370 0.00 ■■ 0.00 2,340 2,430 2,360 9,108 21,585,960
22/04/2020 2,340 0.00 ■■ 0.00 2,370 2,370 2,280 15,216 35,605,440
21/04/2020 2,370 0.00 ■■ 0.00 2,400 2,420 2,270 20,063 47,549,310
20/04/2020 2,400 0.00 ■■ 0.00 2,380 2,480 2,380 15,799 37,917,600
19/04/2020 2,380 0.00 ■■ 0.00 2,340 2,400 2,300 38,287 91,123,060
17/04/2020 2,380 0.00 ■■ 0.00 2,340 2,400 2,300 38,287 91,123,060
16/04/2020 2,340 0.00 ■■ 0.00 2,340 2,350 2,300 12,396 29,006,640
15/04/2020 2,340 0.00 ■■ 0.00 2,340 2,380 2,260 10,761 25,180,740
14/04/2020 2,340 0.00 ■■ 0.00 2,300 2,380 2,300 15,571 36,436,140
13/04/2020 2,300 0.00 ■■ 0.00 2,340 2,390 2,300 25,897 59,563,100
12/04/2020 2,340 0.10 ▲ 4.27 2,270 2,380 2,250 44,281 103,617,540
10/04/2020 2,340 0.10 ▲ 4.27 2,270 2,380 2,250 44,281 103,617,540
09/04/2020 2,270 0.10 ▲ 4.41 2,180 2,300 2,200 23,821 54,073,670
08/04/2020 2,180 0.10 ▲ 4.59 2,090 2,190 2,090 37,348 81,418,640
07/04/2020 2,090 -0.10 ▼ -4.78 2,210 2,280 2,070 24,161 50,496,490
06/04/2020 2,210 0.10 ▲ 4.52 2,100 2,240 2,100 43,706 96,590,260
03/04/2020 2,100 0.10 ▲ 4.76 1,970 2,100 2,090 8,593 18,045,300
02/04/2020 1,970 0.10 ▲ 5.08 1,850 1,970 1,850 6,115 12,046,550
01/04/2020 1,970 0.10 ▲ 5.08 1,850 1,970 1,850 6,115 12,046,550
31/03/2020 1,850 -0.10 ▼ -5.41 1,980 2,050 1,850 22,520 41,662,000
30/03/2020 1,980 -0.10 ▼ -5.05 2,090 2,210 1,980 31,871 63,104,580
29/03/2020 2,090 -0.10 ▼ -4.78 2,230 2,200 2,080 62,731 131,107,790
27/03/2020 2,090 -0.10 ▼ -4.78 2,230 2,200 2,080 62,731 131,107,790
26/03/2020 2,230 -0.20 ▼ -8.97 2,390 2,490 2,230 59,912 133,603,760
25/03/2020 2,390 0.10 ▲ 4.18 2,340 2,480 2,360 29,358 70,165,620
24/03/2020 2,340 -0.10 ▼ -4.27 2,440 2,500 2,270 95,228 222,833,520
23/03/2020 2,440 -0.20 ▼ -8.20 2,620 2,500 2,440 67,707 165,205,080
22/03/2020 2,620 -0.20 ▼ -7.63 2,780 2,780 2,590 70,635 185,063,700
20/03/2020 2,620 -0.20 ▼ -7.63 2,780 2,780 2,590 70,635 185,063,700
19/03/2020 2,780 -0.20 ▼ -7.19 2,980 3,120 2,780 141,582 393,597,960
18/03/2020 2,980 0.20 ▲ 6.71 2,790 2,980 2,710 94,723 282,274,540
17/03/2020 2,790 -0.20 ▼ -7.17 3,000 2,790 2,790 35,607 99,343,530
16/03/2020 3,000 -0.22 ▼ -7.33 3,220 3,240 3,000 1,334,580 4,003,740,000
13/03/2020 3,220 0.16 ▲ 4.97 3,060 3,250 3,100 1,328,340 4,277,254,800
12/03/2020 3,060 0.20 ▲ 6.54 2,860 3,060 2,880 1,720,470 5,264,638,200
11/03/2020 2,860 0.18 ▲ 6.29 2,680 2,860 2,630 1,189,440 3,401,798,400
10/03/2020 2,680 0.00 ■■ 0.00 2,720 2,800 2,530 95,144 254,985,920
09/03/2020 2,720 -0.20 ▼ -7.35 2,920 2,720 2,720 27,800 75,616,000
06/03/2020 2,920 0.00 ■■ 0.00 2,930 3,100 2,760 113,317 330,885,640
05/03/2020 2,930 0.20 ▲ 6.83 2,740 2,930 2,800 109,788 321,678,840
04/03/2020 2,740 0.20 ▲ 7.30 2,570 2,740 2,700 144,970 397,217,800
03/03/2020 2,570 0.20 ▲ 7.78 2,410 2,570 2,440 48,258 124,023,060
02/03/2020 2,410 0.00 ■■ 0.00 2,450 2,450 2,410 7,257 17,489,370
28/02/2020 2,450 0.00 ■■ 0.00 2,450 2,450 2,400 9,347 22,900,150
27/02/2020 2,450 0.00 ■■ 0.00 2,450 2,480 2,400 7,354 18,017,300
26/02/2020 2,450 0.00 ■■ 0.00 2,410 2,480 2,410 3,236 7,928,200
25/02/2020 2,410 0.00 ■■ 0.00 2,400 2,410 2,370 1,282 3,089,620
24/02/2020 2,400 -0.10 ▼ -4.17 2,450 2,460 2,380 13,283 31,879,200
21/02/2020 2,450 0.00 ■■ 0.00 2,450 2,500 2,450 4,790 11,735,500
20/02/2020 2,450 0.00 ■■ 0.00 2,500 2,520 2,450 2,002 4,904,900
19/02/2020 2,500 0.00 ■■ 0.00 2,480 2,500 2,420 7,960 19,900,000
18/02/2020 2,480 0.00 ■■ 0.00 2,520 2,540 2,480 2,497 6,192,560
17/02/2020 2,520 0.00 ■■ 0.00 2,500 2,530 2,470 3,700 9,324,000
15/02/2020 2,500 0.00 ■■ 0.00 2,530 2,550 2,410 10,266 25,665,000
14/02/2020 2,500 0.00 ■■ 0.00 2,530 2,550 2,410 10,266 25,665,000
13/02/2020 2,530 0.00 ■■ 0.00 2,550 2,580 2,510 2,561 6,479,330
12/02/2020 2,550 -0.10 ▼ -3.92 2,600 2,600 2,530 15,947 40,664,850
11/02/2020 2,600 0.10 ▲ 3.85 2,490 2,610 2,500 40,407 105,058,200
10/02/2020 2,490 0.10 ▲ 4.02 2,420 2,500 2,300 21,319 53,084,310
09/02/2020 2,420 0.00 ■■ 0.00 2,380 2,450 2,390 28,622 69,265,240
07/02/2020 2,420 0.00 ■■ 0.00 2,380 2,450 2,390 28,622 69,265,240
06/02/2020 2,380 0.10 ▲ 4.20 2,300 2,400 2,320 14,426 34,333,880
05/02/2020 2,300 0.00 ■■ 0.00 2,300 2,350 2,230 7,846 18,045,800
04/02/2020 2,300 0.00 ■■ 0.00 2,340 2,340 2,300 8,195 18,848,500
03/02/2020 2,340 0.00 ■■ 0.00 2,370 2,400 2,210 12,821 30,001,140
02/02/2020 2,370 0.00 ■■ 0.00 2,370 2,370 2,280 16,398 38,863,260
31/01/2020 2,370 0.00 ■■ 0.00 2,370 2,370 2,280 16,398 38,863,260
30/01/2020 2,370 0.00 ■■ 0.00 2,370 2,410 2,350 6,653 15,767,610
29/01/2020 2,370 0.00 ■■ 0.00 2,360 2,380 2,300 5,564 13,186,680
28/01/2020 2,370 0.00 ■■ 0.00 2,360 2,380 2,300 5,564 13,186,680
27/01/2020 2,370 0.00 ■■ 0.00 2,360 2,380 2,300 5,564 13,186,680
26/01/2020 2,370 0.00 ■■ 0.00 2,360 2,380 2,300 5,564 13,186,680
24/01/2020 2,370 0.00 ■■ 0.00 2,360 2,380 2,300 5,564 13,186,680
23/01/2020 2,370 0.00 ■■ 0.00 2,360 2,380 2,300 5,564 13,186,680
22/01/2020 2,370 0.00 ■■ 0.00 2,360 2,380 2,300 5,564 13,186,680
21/01/2020 2,360 0.02 ▲ 0.85 2,340 2,370 2,320 49,060 115,781,600
20/01/2020 2,340 0.03 ▲ 1.28 2,310 2,350 2,290 13,340 31,215,600
17/01/2020 2,310 -0.02 ▼ -0.87 2,330 2,370 2,300 51,120 118,087,200
16/01/2020 2,330 0.02 ▲ 0.86 2,310 2,390 2,210 51,910 120,950,300
15/01/2020 2,310 0.01 ▲ 0.43 2,310 2,320 2,270 49,160 113,559,600
14/01/2020 2,290 0.01 ▲ 0.44 2,290 2,300 2,290 240 549,600
13/01/2020 2,290 0.00 ■■ 0.00 2,300 2,420 2,290 12,018 27,521,220
10/01/2020 2,300 -0.10 ▼ -4.35 2,350 2,430 2,300 6,252 14,379,600
09/01/2020 2,350 0.00 ■■ 0.00 2,310 2,420 2,300 11,965 28,117,750
08/01/2020 2,310 -0.10 ▼ -4.33 2,430 2,400 2,300 3,601 8,318,310
07/01/2020 2,430 0.00 ■■ 0.00 2,400 2,430 2,340 9,968 24,222,240
06/01/2020 2,400 0.00 ■■ 0.00 2,400 2,440 2,330 11,214 26,913,600
03/01/2020 2,400 0.00 ■■ 0.00 2,410 2,450 2,340 6,833 16,399,200
02/01/2020 2,410 0.00 ■■ 0.00 2,420 2,420 2,380 7,492 18,055,720
31/12/2019 2,420 0.00 ■■ 0.00 2,450 2,480 2,350 16,272 39,378,240
30/12/2019 2,450 0.10 ▲ 4.08 2,400 2,500 2,380 15,450 37,852,500
27/12/2019 2,400 0.00 ■■ 0.00 2,440 2,450 2,300 25,124 60,297,600
26/12/2019 2,400 -0.10 ▼ -4.17 2,490 2,550 2,370 900 2,160,000
25/12/2019 2,490 0.10 ▲ 4.02 2,360 2,510 2,370 17,794 44,307,060
24/12/2019 2,360 0.20 ▲ 8.47 2,210 2,360 2,210 13,851 32,688,360
23/12/2019 2,210 0.00 ■■ 0.00 2,250 2,250 2,200 5,691 12,577,110
20/12/2019 2,250 0.09 ▲ 4.00 2,160 2,250 2,170 14,390 32,377,500
19/12/2019 2,160 -0.10 ▼ -4.63 2,250 2,270 2,160 3,453 7,458,480
18/12/2019 2,250 0.00 ■■ 0.00 2,210 2,280 2,160 1,024 2,304,000
17/12/2019 2,210 0.00 ■■ 0.00 2,230 2,290 2,210 14,426 31,881,460
16/12/2019 2,230 0.00 ■■ 0.00 2,190 2,330 2,110 21,066 46,977,180
13/12/2019 2,190 0.10 ▲ 4.57 2,120 2,240 2,110 6,307 13,812,330
12/12/2019 2,120 0.00 ■■ 0.00 2,130 2,140 2,120 8,993 19,065,160
11/12/2019 2,130 0.00 ■■ 0.00 2,150 2,150 2,120 4,281 9,118,530
10/12/2019 2,150 0.00 ■■ 0.00 2,170 2,170 2,120 5,497 11,818,550
09/12/2019 2,170 0.00 ■■ 0.00 2,170 2,170 2,130 10,917 23,689,890
06/12/2019 2,170 0.00 ■■ 0.00 2,150 2,180 2,140 7,490 16,253,300
05/12/2019 2,150 0.00 ■■ 0.00 2,190 2,190 2,120 4,551 9,784,650
04/12/2019 2,190 0.00 ■■ 0.00 2,200 0 0 999 2,187,810
03/12/2019 2,200 0.00 ■■ 0.00 2,160 2,200 2,150 2,082 4,580,400
02/12/2019 2,160 0.00 ■■ 0.00 2,170 2,290 2,130 28,047 60,581,520
29/11/2019 2,170 -0.10 ▼ -4.61 2,270 2,270 2,170 11,934 25,896,780
28/11/2019 2,270 0.00 ■■ 0.00 2,320 2,390 2,270 1,822 4,135,940
27/11/2019 2,320 0.00 ■■ 0.00 2,340 2,340 2,260 2,864 6,644,480
26/11/2019 2,340 0.00 ■■ 0.00 2,310 2,340 2,260 1,056 2,471,040
25/11/2019 2,310 0.10 ▲ 4.33 2,250 2,320 2,230 4,391 10,143,210
22/11/2019 2,250 0.00 ■■ 0.00 2,290 2,400 2,250 3,042 6,844,500
21/11/2019 2,290 0.00 ■■ 0.00 2,300 2,390 2,250 4,536 10,387,440
20/11/2019 2,300 0.00 ■■ 0.00 2,290 2,400 2,280 2,730 6,279,000
19/11/2019 2,290 -0.10 ▼ -4.37 2,370 2,370 2,230 3,584 8,207,360
18/11/2019 2,370 0.00 ■■ 0.00 2,360 2,440 2,260 753 1,784,610
15/11/2019 2,360 0.00 ■■ 0.00 2,320 2,400 2,320 3,939 9,296,040
14/11/2019 2,320 -0.20 ▼ -8.62 2,490 2,450 2,320 50,708 117,642,560
13/11/2019 2,490 0.00 ■■ 0.00 2,450 2,490 2,400 6,681 16,635,690
12/11/2019 2,450 0.00 ■■ 0.00 2,480 2,490 2,450 6,228 15,258,600
11/11/2019 2,480 0.00 ■■ 0.00 2,480 2,500 2,470 2,777 6,886,960
08/11/2019 2,480 0.00 ■■ 0.00 2,460 2,490 2,450 2,645 6,559,600
07/11/2019 2,460 0.00 ■■ 0.00 2,490 2,490 2,410 2,355 5,793,300
06/11/2019 2,490 0.00 ■■ 0.00 2,490 2,500 2,460 1,490 3,710,100
05/11/2019 2,490 0.00 ■■ 0.00 2,460 2,600 2,460 555 1,381,950
04/11/2019 2,460 0.00 ■■ 0.00 2,510 2,510 2,430 10,851 26,693,460
01/11/2019 2,510 0.00 ■■ 0.00 2,510 2,520 2,470 12,314 30,908,140
31/10/2019 2,510 0.00 ■■ 0.00 2,520 2,520 2,500 14,543 36,502,930
30/10/2019 2,520 0.00 ■■ 0.00 2,510 2,520 2,510 3,346 8,431,920
29/10/2019 2,510 0.00 ■■ 0.00 2,490 2,530 2,500 9,315 23,380,650
28/10/2019 2,490 0.00 ■■ 0.00 2,540 2,540 2,490 3,639 9,061,110
25/10/2019 2,540 0.00 ■■ 0.00 2,510 2,540 2,450 2,211 5,615,940
24/10/2019 2,510 0.00 ■■ 0.00 2,500 2,570 2,500 3,419 8,581,690
23/10/2019 2,500 0.00 ■■ 0.00 2,500 2,540 2,490 6,555 16,387,500
22/10/2019 2,500 0.00 ■■ 0.00 2,470 2,560 2,500 14,017 35,042,500
21/10/2019 2,470 0.00 ■■ 0.00 2,460 2,550 2,460 3,437 8,489,390
18/10/2019 2,460 0.00 ■■ 0.00 2,440 2,520 2,440 6,764 16,639,440
17/10/2019 2,440 -0.10 ▼ -4.10 2,560 2,570 2,440 3,402 8,300,880
16/10/2019 2,560 0.00 ■■ 0.00 2,570 2,590 2,430 572 1,464,320
15/10/2019 2,570 0.10 ▲ 3.89 2,460 2,570 2,410 3,552 9,128,640
14/10/2019 2,460 -0.10 ▼ -4.07 2,540 2,590 2,460 2,548 6,268,080
11/10/2019 2,540 0.00 ■■ 0.00 2,530 2,550 2,500 956 2,428,240
10/10/2019 2,530 0.00 ■■ 0.00 2,530 2,550 2,450 621 1,571,130
09/10/2019 2,530 0.10 ▲ 3.95 2,450 2,580 2,400 4,745 12,004,850
08/10/2019 2,450 0.00 ■■ 0.00 2,500 2,500 2,330 19,188 47,010,600
07/10/2019 2,500 -0.10 ▼ -4.00 2,630 2,630 2,450 21,099 52,747,500
04/10/2019 2,630 0.00 ■■ 0.00 2,630 2,630 2,500 13,984 36,777,920
03/10/2019 2,630 0.10 ▲ 3.80 2,560 2,650 2,400 26,764 70,389,320
02/10/2019 2,560 0.10 ▲ 3.91 2,490 2,660 2,500 84,796 217,077,760
01/10/2019 2,490 0.20 ▲ 8.03 2,330 2,490 2,400 12,315 30,664,350
30/09/2019 2,330 0.20 ▲ 8.58 2,180 2,330 2,200 31,444 73,264,520
27/09/2019 2,180 0.00 ■■ 0.00 2,160 2,250 2,100 6,935 15,118,300
26/09/2019 2,160 0.00 ■■ 0.00 2,160 2,180 2,100 2,890 6,242,400
25/09/2019 2,160 -0.10 ▼ -4.63 2,240 2,260 2,160 723 1,561,680
24/09/2019 2,240 0.10 ▲ 4.46 2,150 2,300 2,140 21,002 47,044,480
23/09/2019 2,150 0.00 ■■ 0.00 2,100 2,170 2,110 7,947 17,086,050
20/09/2019 2,100 0.10 ▲ 4.76 2,020 2,150 2,020 8,448 17,740,800
19/09/2019 2,020 0.00 ■■ 0.00 2,020 2,080 1,990 2,969 5,997,380
18/09/2019 2,020 0.00 ■■ 0.00 2,010 2,070 2,000 2,393 4,833,860
17/09/2019 2,010 0.00 ■■ 0.00 2,000 2,050 2,000 2,063 4,146,630
16/09/2019 2,000 0.00 ■■ 0.00 2,000 2,030 2,000 3,031 6,062,000
13/09/2019 2,000 0.00 ■■ 0.00 2,040 2,080 1,990 6,262 12,524,000
12/09/2019 2,040 0.00 ■■ 0.00 2,010 2,080 2,010 2,895 5,905,800
11/09/2019 2,010 0.00 ■■ 0.00 2,010 2,100 2,010 2,242 4,506,420
10/09/2019 2,020 0.00 ■■ 0.00 2,020 2,040 1,990 26,080 52,681,600
09/09/2019 2,020 0.00 ■■ 0.00 2,010 2,070 2,000 832 1,680,640
06/09/2019 2,010 0.00 ■■ 0.00 2,000 2,040 2,010 1,629 3,274,290
05/09/2019 2,000 0.00 ■■ 0.00 2,010 2,060 2,000 1,329 2,658,000
04/09/2019 2,010 0.00 ■■ 0.00 2,040 2,070 2,010 2,556 5,137,560
03/09/2019 2,040 0.10 ▲ 4.90 1,980 2,040 2,010 827 1,687,080
30/08/2019 1,980 0.00 ■■ 0.00 2,000 2,020 1,980 3,565 7,058,700
29/08/2019 2,000 0.00 ■■ 0.00 1,990 2,020 2,000 1,611 3,222,000
28/08/2019 1,990 0.00 ■■ 0.00 2,030 2,060 1,990 2,967 5,904,330
27/08/2019 2,030 0.00 ■■ 0.00 2,010 2,100 2,010 1,766 3,584,980
26/08/2019 2,010 0.00 ■■ 0.00 2,010 2,020 1,990 4,219 8,480,190
23/08/2019 2,010 0.00 ■■ 0.00 2,010 2,010 1,980 1,368 2,749,680
22/08/2019 2,010 0.00 ■■ 0.00 1,980 2,020 1,950 4,293 8,628,930
21/08/2019 1,980 0.00 ■■ 0.00 2,000 2,020 1,980 5,551 10,990,980
20/08/2019 2,000 0.00 ■■ 0.00 1,960 2,030 1,970 1,107 2,214,000
19/08/2019 1,960 0.00 ■■ 0.00 2,000 2,000 1,950 6,211 12,173,560
16/08/2019 2,000 0.00 ■■ 0.00 2,020 2,020 2,000 2,087 4,174,000
15/08/2019 2,020 0.00 ■■ 0.00 2,020 2,020 1,960 2,526 5,102,520
14/08/2019 2,020 0.00 ■■ 0.00 2,020 2,030 2,000 1,997 4,033,940
13/08/2019 2,020 0.00 ■■ 0.00 2,000 2,050 2,020 488 985,760
12/08/2019 2,000 0.00 ■■ 0.00 2,050 2,050 2,000 2,735 5,470,000
09/08/2019 2,050 0.00 ■■ 0.00 2,000 2,100 2,000 6,026 12,353,300
08/08/2019 2,000 0.00 ■■ 0.00 2,000 2,050 2,000 5,306 10,612,000
07/08/2019 2,000 -0.10 ▼ -5.00 2,060 2,070 2,000 4,910 9,820,000
06/08/2019 2,060 0.00 ■■ 0.00 2,080 2,090 2,010 8,459 17,425,540
05/08/2019 2,080 0.00 ■■ 0.00 2,080 2,080 2,050 425 884,000
02/08/2019 2,080 0.00 ■■ 0.00 2,080 2,090 2,050 2,824 5,873,920
01/08/2019 2,080 0.10 ▲ 4.81 2,000 2,090 2,050 1,330 2,766,400
31/07/2019 2,000 -0.10 ▼ -5.00 2,090 2,140 2,000 3,351 6,702,000
30/07/2019 2,090 0.00 ■■ 0.00 2,100 2,140 2,090 3,045 6,364,050
29/07/2019 2,100 0.00 ■■ 0.00 2,140 2,220 2,100 800 1,680,000
26/07/2019 2,140 0.00 ■■ 0.00 2,150 2,150 2,050 9,829 21,034,060
25/07/2019 2,150 0.00 ■■ 0.00 2,180 2,180 2,100 3,308 7,112,200
24/07/2019 2,180 0.00 ■■ 0.00 2,200 2,220 2,180 2,729 5,949,220
23/07/2019 2,200 0.00 ■■ 0.00 2,200 2,250 2,180 2,654 5,838,800
22/07/2019 2,200 0.00 ■■ 0.00 2,190 2,300 2,180 1,554 3,418,800
19/07/2019 2,190 -0.10 ▼ -4.57 2,240 2,240 2,190 4,841 10,601,790
18/07/2019 2,240 0.00 ■■ 0.00 2,200 2,240 2,200 507 1,135,680
17/07/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 3,059 6,729,800
16/07/2019 2,200 0.00 ■■ 0.00 2,190 2,270 2,190 1,319 2,901,800
15/07/2019 2,190 -0.10 ▼ -4.57 2,280 2,280 2,190 2,049 4,487,310
12/07/2019 2,280 0.00 ■■ 0.00 2,280 2,280 2,250 400 912,000
11/07/2019 2,280 0.00 ■■ 0.00 2,260 2,300 2,260 742 1,691,760
10/07/2019 2,260 0.00 ■■ 0.00 2,260 2,350 2,250 8,521 19,257,460
09/07/2019 2,260 0.00 ■■ 0.00 2,300 2,360 2,260 7,578 17,126,280
08/07/2019 2,300 0.00 ■■ 0.00 2,290 2,350 2,290 3,289 7,564,700
05/07/2019 2,290 -0.10 ▼ -4.37 2,370 2,370 2,290 534 1,222,860
04/07/2019 2,370 0.00 ■■ 0.00 2,330 2,400 2,290 3,690 8,745,300
03/07/2019 2,330 0.00 ■■ 0.00 2,340 2,340 2,300 1,694 3,947,020
02/07/2019 2,340 0.00 ■■ 0.00 2,290 2,340 2,310 163 381,420
01/07/2019 2,290 0.00 ■■ 0.00 2,290 2,300 2,280 1,573 3,602,170
28/06/2019 2,290 0.00 ■■ 0.00 2,280 2,320 2,260 1,459 3,341,110
27/06/2019 2,280 0.00 ■■ 0.00 2,320 2,320 2,270 1,692 3,857,760
26/06/2019 2,320 0.00 ■■ 0.00 2,320 2,340 2,320 211 489,520
25/06/2019 2,320 0.00 ■■ 0.00 2,340 2,350 2,320 1,479 3,431,280
24/06/2019 2,340 0.10 ▲ 4.27 2,270 2,390 2,300 3,857 9,025,380
21/06/2019 2,270 0.00 ■■ 0.00 2,280 2,340 2,270 1,418 3,218,860
20/06/2019 2,280 0.00 ■■ 0.00 2,300 2,330 2,280 3,136 7,150,080
19/06/2019 2,300 0.00 ■■ 0.00 2,290 2,350 2,280 1,659 3,815,700
18/06/2019 2,290 0.00 ■■ 0.00 2,280 2,350 2,290 760 1,740,400
17/06/2019 2,280 -0.10 ▼ -4.39 2,420 2,400 2,280 2,004 4,569,120
16/06/2019 2,420 0.00 ■■ 0.00 2,460 2,420 2,320 1,598 3,867,160
14/06/2019 2,420 0.00 ■■ 0.00 2,460 2,420 2,320 1,598 3,867,160
13/06/2019 2,460 0.20 ▲ 8.13 2,300 2,460 2,280 4,429 10,895,340
11/06/2019 2,380 0.00 ■■ 0.00 2,390 2,520 2,280 3,581 8,522,780
10/06/2019 2,390 0.00 ■■ 0.00 2,390 2,460 2,300 1,282 3,063,980
09/06/2019 2,390 0.00 ■■ 0.00 2,350 2,390 2,250 1,489 3,558,710
07/06/2019 2,390 0.00 ■■ 0.00 2,350 2,390 2,250 1,489 3,558,710
06/06/2019 2,350 0.10 ▲ 4.26 2,260 2,350 2,260 439 1,031,650
05/06/2019 2,260 -0.10 ▼ -4.42 2,350 2,350 2,260 157 354,820
04/06/2019 2,350 0.10 ▲ 4.26 2,250 2,350 2,250 5,412 12,718,200
03/06/2019 2,250 -0.10 ▼ -4.44 2,350 2,390 2,250 6,549 14,735,250
02/06/2019 2,350 0.00 ■■ 0.00 2,380 2,470 2,350 6,181 14,525,350
31/05/2019 2,350 0.00 ■■ 0.00 2,380 2,470 2,350 6,181 14,525,350
30/05/2019 2,380 0.00 ■■ 0.00 2,380 2,390 2,370 2,664 6,340,320
29/05/2019 2,380 0.00 ■■ 0.00 2,420 2,420 2,380 1,372 3,265,360
28/05/2019 2,420 0.00 ■■ 0.00 2,450 2,450 2,360 1,441 3,487,220
27/05/2019 2,450 0.00 ■■ 0.00 2,490 2,460 2,360 3,203 7,847,350
26/05/2019 2,490 0.10 ▲ 4.02 2,390 2,540 2,360 6,168 15,358,320
24/05/2019 2,490 0.10 ▲ 4.02 2,390 2,540 2,360 6,168 15,358,320
23/05/2019 2,390 0.00 ■■ 0.00 2,390 2,400 2,340 2,819 6,737,410
22/05/2019 2,390 0.00 ■■ 0.00 2,400 2,400 2,360 2,970 7,098,300
21/05/2019 2,400 0.00 ■■ 0.00 2,400 2,410 2,370 834 2,001,600
20/05/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,310 7,654 18,369,600
19/05/2019 2,400 0.00 ■■ 0.00 2,440 2,440 2,320 8,160 19,584,000
17/05/2019 2,400 0.00 ■■ 0.00 2,440 2,440 2,320 8,160 19,584,000
16/05/2019 2,440 0.00 ■■ 0.00 2,440 2,470 2,380 2,871 7,005,240
15/05/2019 2,440 0.00 ■■ 0.00 2,420 2,440 2,350 347 846,680
14/05/2019 2,420 0.00 ■■ 0.00 2,420 2,420 2,300 5,804 14,045,680
13/05/2019 2,420 0.00 ■■ 0.00 2,420 2,480 2,400 652 1,577,840
12/05/2019 2,420 0.00 ■■ 0.00 2,380 2,450 2,380 2,532 6,127,440
10/05/2019 2,420 0.00 ■■ 0.00 2,380 2,450 2,380 2,532 6,127,440
09/05/2019 2,380 0.00 ■■ 0.00 2,360 2,400 2,370 10,619 25,273,220
08/05/2019 2,360 -0.10 ▼ -4.24 2,480 2,500 2,360 7,901 18,646,360
07/05/2019 2,480 0.10 ▲ 4.03 2,420 2,480 2,390 3,234 8,020,320
06/05/2019 2,420 -0.10 ▼ -4.13 2,510 2,600 2,420 8,266 20,003,720
05/05/2019 2,510 -0.10 ▼ -3.98 2,640 2,660 2,510 4,474 11,229,740
03/05/2019 2,510 -0.10 ▼ -3.98 2,640 2,660 2,510 4,474 11,229,740
02/05/2019 2,640 0.00 ■■ 0.00 2,680 2,680 2,620 5,659 14,939,760
01/05/2019 2,680 0.00 ■■ 0.00 2,650 2,700 2,660 3,504 9,390,720
30/04/2019 2,680 0.00 ■■ 0.00 2,650 2,700 2,660 3,504 9,390,720
29/04/2019 2,680 0.00 ■■ 0.00 2,650 2,700 2,660 3,504 9,390,720
28/04/2019 2,680 0.00 ■■ 0.00 2,650 2,700 2,660 3,504 9,390,720
26/04/2019 2,680 0.00 ■■ 0.00 2,650 2,700 2,660 3,504 9,390,720
25/04/2019 2,650 0.00 ■■ 0.00 2,620 2,680 2,600 4,738 12,555,700
24/04/2019 2,620 -0.10 ▼ -3.82 2,700 2,700 2,600 299 783,380
23/04/2019 2,700 0.00 ■■ 0.00 2,690 2,700 2,660 8,564 23,122,800
22/04/2019 2,690 0.00 ■■ 0.00 2,720 2,720 2,670 16,691 44,898,790
21/04/2019 2,720 0.00 ■■ 0.00 2,690 2,730 2,670 15,268 41,528,960
19/04/2019 2,720 0.00 ■■ 0.00 2,690 2,730 2,670 15,268 41,528,960
18/04/2019 2,690 0.00 ■■ 0.00 2,690 2,720 2,680 3,509 9,439,210
17/04/2019 2,690 0.00 ■■ 0.00 2,680 2,710 2,620 8,942 24,053,980
16/04/2019 2,680 0.00 ■■ 0.00 2,710 2,720 2,620 8,322 22,302,960
15/04/2019 2,710 0.00 ■■ 0.00 2,700 2,710 2,690 4,165 11,287,150
12/04/2019 2,710 0.00 ■■ 0.00 2,700 2,710 2,690 4,165 11,287,150
11/04/2019 2,700 0.10 ▲ 3.70 2,650 2,700 2,600 15,865 42,835,500
10/04/2019 2,650 0.00 ■■ 0.00 2,670 2,690 2,600 7,244 19,196,600
09/04/2019 2,670 -0.10 ▼ -3.75 2,740 2,740 2,660 14,189 37,884,630
08/04/2019 2,740 0.00 ■■ 0.00 2,700 2,790 2,700 30,071 82,394,540
05/04/2019 2,700 0.00 ■■ 0.00 2,730 2,730 2,700 9,308 25,131,600
04/04/2019 2,730 0.00 ■■ 0.00 2,700 2,730 2,670 14,335 39,134,550
03/04/2019 2,700 0.00 ■■ 0.00 2,670 2,700 2,650 14,458 39,036,600
02/04/2019 2,670 0.00 ■■ 0.00 2,660 2,680 2,580 39,917 106,578,390
01/04/2019 2,660 0.00 ■■ 0.00 2,670 2,670 2,640 1,390 3,697,400
31/03/2019 2,500 0.00 ■■ 0.00 2,500 2,570 2,470 26,340 65,850,000
29/03/2019 2,670 0.00 ■■ 0.00 2,640 2,700 2,640 7,190 19,197,300
28/03/2019 2,640 0.00 ■■ 0.00 2,630 2,650 2,610 17,283 45,627,120
27/03/2019 2,630 0.00 ■■ 0.00 2,620 2,660 2,620 2,271 5,972,730
26/03/2019 2,620 0.10 ▲ 3.82 2,530 2,640 2,530 5,009 13,123,580
25/03/2019 2,520 -0.10 ▼ -3.97 2,610 2,610 2,480 2,148 5,412,960
22/03/2019 2,610 -0.10 ▼ -3.83 2,670 2,650 2,490 8,348 21,788,280
21/03/2019 2,670 0.10 ▲ 3.75 2,610 2,680 2,610 11,633 31,060,110
20/03/2019 2,610 0.00 ■■ 0.00 2,610 2,620 2,580 14,183 37,017,630
19/03/2019 2,610 0.00 ■■ 0.00 2,650 2,640 2,590 14,582 38,059,020
18/03/2019 2,650 -0.10 ▼ -3.77 2,730 2,750 2,650 31,774 84,201,100
15/03/2019 2,730 0.00 ■■ 0.00 2,680 2,750 2,610 17,644 48,168,120
14/03/2019 2,680 0.20 ▲ 7.46 2,510 2,680 2,460 53,196 142,565,280
13/03/2019 2,510 0.10 ▲ 3.98 2,450 2,510 2,430 20,407 51,221,570
12/03/2019 2,450 0.00 ■■ 0.00 2,420 2,490 2,420 11,575 28,358,750
11/03/2019 2,420 -0.10 ▼ -4.13 2,480 2,480 2,410 4,878 11,804,760
08/03/2019 2,480 0.00 ■■ 0.00 2,500 2,480 2,380 20,235 50,182,800
07/03/2019 2,500 0.00 ■■ 0.00 2,540 2,540 2,450 6,485 16,212,500
06/03/2019 2,540 0.20 ▲ 7.87 2,390 2,550 2,390 17,785 45,173,900
05/03/2019 2,390 0.00 ■■ 0.00 2,400 2,420 2,380 14,505 34,666,950
04/03/2019 2,400 0.00 ■■ 0.00 2,420 2,430 2,380 11,579 27,789,600
01/03/2019 2,420 0.00 ■■ 0.00 2,400 2,420 2,400 3,505 8,482,100
28/02/2019 2,400 0.00 ■■ 0.00 2,410 2,420 2,380 11,612 27,868,800
27/02/2019 2,410 0.00 ■■ 0.00 2,410 2,450 2,410 4,564 10,999,240
26/02/2019 2,410 0.10 ▲ 4.15 2,360 2,450 2,360 6,499 15,662,590
25/02/2019 2,360 0.00 ■■ 0.00 2,390 2,400 2,290 37,987 89,649,320
22/02/2019 2,390 0.00 ■■ 0.00 2,410 2,460 2,390 51,745 123,670,550
21/02/2019 2,410 -0.20 ▼ -8.30 2,570 2,600 2,410 29,907 72,075,870
20/02/2019 2,570 -0.10 ▼ -3.89 2,660 2,840 2,550 39,788 102,255,160
19/02/2019 2,660 0.20 ▲ 7.52 2,490 2,660 2,640 16,318 43,405,880
18/02/2019 2,490 0.10 ▲ 4.02 2,440 2,530 2,380 30,535 76,032,150
15/02/2019 2,440 0.00 ■■ 0.00 2,440 2,440 2,380 21,705 52,960,200
14/02/2019 2,440 0.00 ■■ 0.00 2,460 2,460 2,370 19,174 46,784,560
13/02/2019 2,460 0.00 ■■ 0.00 2,500 2,500 2,400 14,272 35,109,120
12/02/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,430 2,173 5,432,500
11/02/2019 2,500 0.00 ■■ 0.00 2,490 2,530 2,430 6,195 15,487,500
01/02/2019 2,490 0.00 ■■ 0.00 2,490 2,490 2,370 15,188 37,818,120
31/01/2019 2,490 0.00 ■■ 0.00 2,480 2,500 2,350 21,158 52,683,420
30/01/2019 2,480 0.10 ▲ 4.03 2,420 2,480 2,370 4,125 10,230,000
29/01/2019 2,420 0.00 ■■ 0.00 2,420 2,430 2,360 1,839 4,450,380
28/01/2019 2,420 0.00 ■■ 0.00 2,440 2,460 2,370 7,102 17,186,840
25/01/2019 2,440 0.10 ▲ 4.10 2,370 2,480 2,370 2,152 5,250,880
24/01/2019 2,370 -0.20 ▼ -8.44 2,540 2,500 2,370 12,472,000 29,558,640,000
23/01/2019 2,540 0.00 ■■ 0.00 2,560 2,540 2,400 2,353,000 5,976,620,000
22/01/2019 2,560 -0.10 ▼ -3.91 2,660 2,640 2,480 8,696,000 22,261,760,000
21/01/2019 2,660 0.13 ▲ 4.89 2,530 2,690 2,400 77,450 206,017,000
18/01/2019 2,530 0.16 ▲ 6.32 2,370 2,530 2,260 213,800 540,914,000
17/01/2019 2,370 -0.02 ▼ -0.84 2,390 2,390 2,300 56,940 134,947,800
16/01/2019 2,390 -0.07 ▼ -2.93 2,390 2,390 2,320 44,090 105,375,100
15/01/2019 2,390 -0.04 ▼ -1.67 2,430 2,390 2,300 176,660 422,217,400
14/01/2019 2,430 -0.01 ▼ -0.41 2,440 2,430 2,320 133,640 324,745,200
11/01/2019 2,440 -0.01 ▼ -0.41 2,450 2,450 2,410 29,430 71,809,200
10/01/2019 2,450 -0.02 ▼ -0.82 2,470 2,470 2,420 31,910 78,179,500
09/01/2019 2,470 -0.02 ▼ -0.81 2,470 2,480 2,450 74,080 182,977,600
08/01/2019 2,470 -0.05 ▼ -2.02 2,470 2,470 2,410 25,750 63,602,500
07/01/2019 2,470 0.02 ▲ 0.81 2,450 2,470 2,450 19,950 49,276,500
06/01/2019 2,450 -0.05 ▼ -2.04 2,450 2,450 2,390 31,200 76,440,000
04/01/2019 2,450 -0.05 ▼ -2.04 2,450 2,450 2,390 31,200 76,440,000
03/01/2019 2,450 -0.02 ▼ -0.82 2,470 2,470 2,400 6,140 15,043,000
02/01/2019 2,470 0.02 ▲ 0.81 2,450 2,500 2,450 14,560 35,963,200
28/12/2018 2,450 -0.05 ▼ -2.04 2,450 2,450 2,400 870 2,131,500
27/12/2018 2,450 0.02 ▲ 0.82 2,430 2,460 2,430 52,300 128,135,000
26/12/2018 2,430 -0.06 ▼ -2.47 2,430 2,440 2,370 4,930 11,979,900
25/12/2018 2,430 -0.03 ▼ -1.23 2,460 2,450 2,360 36,880 89,618,400
24/12/2018 2,460 0.01 ▲ 0.41 2,450 2,460 2,410 20,340 50,036,400
23/12/2018 2,450 0.06 ▲ 2.45 2,390 2,510 2,400 18,510 45,349,500
21/12/2018 2,450 0.06 ▲ 2.45 2,390 2,510 2,400 18,510 45,349,500
20/12/2018 2,390 -0.06 ▼ -2.51 2,450 2,440 2,390 67,020 160,177,800
19/12/2018 2,450 -0.03 ▼ -1.22 2,450 2,470 2,420 38,080 93,296,000
18/12/2018 2,450 -0.02 ▼ -0.82 2,470 2,480 2,430 37,600 92,120,000
17/12/2018 2,470 0.03 ▲ 1.21 2,440 2,470 2,420 10,820 26,725,400
14/12/2018 2,440 -0.01 ▼ -0.41 2,450 2,490 2,440 21,330 52,045,200
13/12/2018 2,450 -0.04 ▼ -1.63 2,490 2,490 2,440 90,750 222,337,500
12/12/2018 2,490 0.03 ▲ 1.20 2,460 2,490 2,460 32,460 80,825,400
11/12/2018 2,460 -0.04 ▼ -1.63 2,500 2,490 2,460 83,840 206,246,400
10/12/2018 2,500 0.02 ▲ 0.80 2,500 2,540 2,490 13,350 33,375,000
08/12/2018 2,500 -0.01 ▼ -0.40 2,500 2,530 2,490 28,110 70,275,000
07/12/2018 2,500 -0.01 ▼ -0.40 2,500 2,530 2,490 28,110 70,275,000
06/12/2018 2,500 -0.01 ▼ -0.40 2,500 2,550 2,470 50,790 126,975,000
05/12/2018 2,500 -0.03 ▼ -1.20 2,530 2,500 2,450 154,450 386,125,000
04/12/2018 2,530 -0.01 ▼ -0.40 2,540 2,580 2,510 29,120 73,673,600
03/12/2018 2,540 0.04 ▲ 1.57 2,500 2,540 2,490 37,790 95,986,600
30/11/2018 2,500 -0.01 ▼ -0.40 2,500 2,570 2,470 26,340 65,850,000
29/11/2018 2,500 0.02 ▲ 0.80 2,500 2,540 2,480 38,320 95,800,000
28/11/2018 2,500 -0.05 ▼ -2.00 2,550 2,570 2,500 12,550 31,375,000
27/11/2018 2,550 -0.02 ▼ -0.78 2,570 2,580 2,500 64,610 164,755,500
26/11/2018 2,570 -0.01 ▼ -0.39 2,580 2,580 2,520 7,310 18,786,700
25/11/2018 2,580 -0.01 ▼ -0.39 2,580 2,580 2,510 13,750 35,475,000
23/11/2018 2,580 -0.01 ▼ -0.39 2,580 2,580 2,510 13,750 35,475,000
22/11/2018 2,580 0.05 ▲ 1.94 2,530 2,690 2,510 7,330 18,911,400
21/11/2018 2,530 -0.03 ▼ -1.19 2,530 2,530 2,480 36,540 92,446,200
20/11/2018 2,530 -0.12 ▼ -4.74 2,650 2,600 2,520 31,680 80,150,400
19/11/2018 2,650 0.03 ▲ 1.13 2,620 2,690 2,600 9,300 24,645,000
16/11/2018 2,620 0.17 ▲ 6.49 2,450 2,620 2,490 111,410 291,894,200
15/11/2018 2,450 -0.15 ▼ -6.12 2,600 2,640 2,450 80,930 198,278,500
14/11/2018 2,600 -0.02 ▼ -0.77 2,620 2,650 2,580 26,360 68,536,000
13/11/2018 2,620 -0.05 ▼ -1.91 2,670 2,690 2,590 63,320 165,898,400
12/11/2018 2,670 -0.03 ▼ -1.12 2,700 2,680 2,620 21,410 57,164,700
11/11/2018 2,700 -0.02 ▼ -0.74 2,700 2,700 2,650 42,350 114,345,000
09/11/2018 2,700 -0.02 ▼ -0.74 2,700 2,700 2,650 42,350 114,345,000
08/11/2018 2,700 -0.03 ▼ -1.11 2,700 2,700 2,650 55,970 151,119,000
07/11/2018 2,700 -0.08 ▼ -2.96 2,780 2,780 2,680 61,860 167,022,000
06/11/2018 2,780 0.07 ▲ 2.52 2,710 2,780 2,700 81,180 225,680,400
05/11/2018 2,710 0.01 ▲ 0.37 2,700 2,750 2,660 15,880 43,034,800
04/11/2018 2,700 -0.10 ▼ -3.70 2,800 2,830 2,700 60,950 164,565,000
02/11/2018 2,700 -0.10 ▼ -3.70 2,800 2,830 2,700 60,950 164,565,000
01/11/2018 2,800 0.05 ▲ 1.79 2,750 2,850 2,690 41,930 117,404,000
31/10/2018 2,750 -0.04 ▼ -1.45 2,790 2,890 2,750 160,070 440,192,500
30/10/2018 2,790 -0.08 ▼ -2.87 2,870 2,900 2,710 51,550 143,824,500
29/10/2018 2,870 0.05 ▲ 1.74 2,820 2,920 2,800 16,630 47,728,100
26/10/2018 2,820 0.06 ▲ 2.13 2,760 2,920 2,740 46,200 130,284,000
25/10/2018 2,760 -0.19 ▼ -6.88 2,950 2,950 2,750 245,820 678,463,200
24/10/2018 2,950 -0.08 ▼ -2.71 3,030 3,180 2,830 169,990 501,470,500
23/10/2018 3,030 -0.22 ▼ -7.26 3,250 3,250 3,030 222,070 672,872,100
22/10/2018 3,250 0.05 ▲ 1.54 3,250 3,350 3,150 224,120 728,390,000
19/10/2018 3,250 -0.07 ▼ -2.15 3,320 3,390 3,200 124,000 403,000,000
18/10/2018 3,320 0.21 ▲ 6.33 3,110 3,320 3,190 390,020 1,294,866,400
17/10/2018 3,110 -0.14 ▼ -4.50 3,250 3,250 3,080 290,400 903,144,000
16/10/2018 3,250 -0.01 ▼ -0.31 3,260 3,390 3,120 71,190 231,367,500
15/10/2018 3,260 0.09 ▲ 2.76 3,260 3,450 3,260 145,880 475,568,800
14/10/2018 3,260 -0.09 ▼ -2.76 3,350 3,350 3,120 429,220 1,399,257,200
12/10/2018 3,260 -0.09 ▼ -2.76 3,350 3,350 3,120 429,220 1,399,257,200
11/10/2018 3,350 -0.25 ▼ -7.46 3,600 3,590 3,350 564,840 1,892,214,000
10/10/2018 3,600 -0.12 ▼ -3.33 3,720 3,780 3,500 221,790 798,444,000
09/10/2018 3,720 0.18 ▲ 4.84 3,540 3,780 3,580 1,033,700 3,845,364,000
08/10/2018 3,540 0.23 ▲ 6.50 3,310 3,540 3,400 255,150 903,231,000
06/10/2018 3,310 -0.17 ▼ -5.14 3,480 3,450 3,240 456,380 1,510,617,800
05/10/2018 3,310 -0.17 ▼ -5.14 3,480 3,450 3,240 456,380 1,510,617,800
04/10/2018 3,480 -0.05 ▼ -1.44 3,530 3,770 3,370 1,360,510 4,734,574,800
03/10/2018 3,530 0.23 ▲ 6.52 3,300 3,530 3,530 189,850 670,170,500
02/10/2018 3,300 0.21 ▲ 6.36 3,090 3,300 3,300 104,800 345,840,000
01/10/2018 3,090 0.20 ▲ 6.47 2,890 3,090 2,990 223,990 692,129,100
28/09/2018 2,890 -0.01 ▼ -0.35 2,900 2,900 2,830 87,140 251,834,600
27/09/2018 2,900 -0.02 ▼ -0.69 2,920 3,110 2,830 205,540 596,066,000
26/09/2018 2,920 0.19 ▲ 6.51 2,730 2,920 2,740 241,720 705,822,400
25/09/2018 2,730 0.01 ▲ 0.37 2,720 2,750 2,530 94,460 257,875,800
24/09/2018 2,720 -0.01 ▼ -0.37 2,720 2,750 2,700 23,290 63,348,800
22/09/2018 2,720 -0.02 ▼ -0.74 2,740 2,800 2,690 45,430 123,569,600
21/09/2018 2,720 -0.02 ▼ -0.74 2,740 2,800 2,690 45,430 123,569,600
20/09/2018 2,740 0.12 ▲ 4.38 2,620 2,790 2,620 111,920 306,660,800
19/09/2018 2,620 0.02 ▲ 0.76 2,620 2,640 2,610 76,520 200,482,400
18/09/2018 2,620 -0.01 ▼ -0.38 2,630 2,630 2,600 45,930 120,336,600
17/09/2018 2,630 -0.01 ▼ -0.38 2,640 2,640 2,600 126,220 331,958,600
14/09/2018 2,640 -0.01 ▼ -0.38 2,640 2,660 2,620 38,500 101,640,000
13/09/2018 2,640 0.03 ▲ 1.14 2,610 2,660 2,600 37,360 98,630,400
12/09/2018 2,610 -0.04 ▼ -1.53 2,650 2,680 2,610 68,520 178,837,200
11/09/2018 2,650 -0.02 ▼ -0.75 2,650 2,690 2,630 11,470 30,395,500
10/09/2018 2,650 0.03 ▲ 1.13 2,620 2,680 2,620 1,310 3,471,500
07/09/2018 2,620 -0.02 ▼ -0.76 2,620 2,670 2,580 60,900 159,558,000
06/09/2018 2,620 -0.05 ▼ -1.91 2,670 2,670 2,620 11,570 30,313,400
05/09/2018 2,670 -0.02 ▼ -0.75 2,690 2,690 2,630 38,750 103,462,500
04/09/2018 2,690 0.06 ▲ 2.23 2,630 2,690 2,630 58,460 157,257,400
01/09/2018 2,630 0.01 ▲ 0.38 2,620 2,660 2,620 18,760 49,338,800
31/08/2018 2,630 0.01 ▲ 0.38 2,620 2,660 2,620 18,760 49,338,800
30/08/2018 2,620 -0.01 ▼ -0.38 2,630 2,660 2,610 27,880 73,045,600
29/08/2018 2,630 0.03 ▲ 1.14 2,630 2,670 2,630 3,190 8,389,700
28/08/2018 2,630 0.04 ▲ 1.52 2,590 2,690 2,570 49,920 131,289,600
27/08/2018 2,590 -0.01 ▼ -0.39 2,600 2,630 2,580 43,970 113,882,300
24/08/2018 2,600 -0.08 ▼ -3.08 2,680 2,680 2,600 130,170 338,442,000
23/08/2018 2,680 -0.07 ▼ -2.61 2,680 2,680 2,610 83,970 225,039,600
22/08/2018 2,680 -0.01 ▼ -0.37 2,680 2,700 2,660 70,070 187,787,600
21/08/2018 2,680 -0.02 ▼ -0.75 2,700 2,700 2,610 17,290 46,337,200
20/08/2018 2,700 0.04 ▲ 1.48 2,660 2,700 2,660 116,020 313,254,000
17/08/2018 2,660 -0.02 ▼ -0.75 2,660 2,660 2,600 49,960 132,893,600
16/08/2018 2,660 -0.08 ▼ -3.01 2,660 2,740 2,580 46,270 123,078,200
15/08/2018 2,660 -0.06 ▼ -2.26 2,660 2,670 2,600 139,710 371,628,600
14/08/2018 2,660 -0.02 ▼ -0.75 2,660 2,690 2,600 136,710 363,648,600
13/08/2018 2,660 -0.03 ▼ -1.13 2,690 2,800 2,650 37,340 99,324,400
12/08/2018 2,690 -0.07 ▼ -2.60 2,760 2,760 2,690 65,200 175,388,000
10/08/2018 2,690 -0.07 ▼ -2.60 2,760 2,760 2,690 65,200 175,388,000
09/08/2018 2,760 -0.01 ▼ -0.36 2,760 2,800 2,720 6,220 17,167,200
08/08/2018 2,760 -0.03 ▼ -1.09 2,790 2,790 2,720 72,330 199,630,800
07/08/2018 2,790 -0.01 ▼ -0.36 2,800 2,830 2,700 106,430 296,939,700
06/08/2018 2,800 -0.02 ▼ -0.71 2,820 2,840 2,730 47,800 133,840,000
05/08/2018 2,820 0.07 ▲ 2.48 2,750 2,830 2,740 122,400 345,168,000
03/08/2018 2,820 0.07 ▲ 2.48 2,750 2,830 2,740 122,400 345,168,000
02/08/2018 2,750 -0.05 ▼ -1.82 2,800 2,800 2,720 19,210 52,827,500
01/08/2018 2,800 -0.05 ▼ -1.79 2,800 2,840 2,750 59,830 167,524,000
31/07/2018 2,800 -0.05 ▼ -1.79 2,850 2,800 2,750 98,390 275,492,000
30/07/2018 2,850 0.02 ▲ 0.70 2,830 2,850 2,800 92,620 263,967,000
27/07/2018 2,830 -0.10 ▼ -3.53 2,930 2,930 2,830 120,670 341,496,100
26/07/2018 2,930 0.01 ▲ 0.34 2,920 2,970 2,820 139,500 408,735,000
25/07/2018 2,920 0.12 ▲ 4.11 2,800 2,950 2,760 234,530 684,827,600
24/07/2018 2,800 0.05 ▲ 1.79 2,750 2,820 2,720 128,720 360,416,000
23/07/2018 2,750 0.01 ▲ 0.36 2,740 2,900 2,720 83,340 229,185,000
21/07/2018 2,740 -0.06 ▼ -2.19 2,800 2,800 2,710 140,860 385,956,400
20/07/2018 2,740 -0.06 ▼ -2.19 2,800 2,800 2,710 140,860 385,956,400
19/07/2018 2,800 0.05 ▲ 1.79 2,750 2,800 2,700 264,670 741,076,000
18/07/2018 2,750 -0.03 ▼ -1.09 2,780 2,780 2,680 112,080 308,220,000
17/07/2018 2,780 0.02 ▲ 0.72 2,760 2,780 2,620 85,470 237,606,600
16/07/2018 2,760 0.09 ▲ 3.26 2,670 2,800 2,700 125,320 345,883,200
13/07/2018 2,670 0.01 ▲ 0.37 2,660 2,670 2,620 38,150 101,860,500
12/07/2018 2,660 0.01 ▲ 0.38 2,650 2,690 2,600 61,470 163,510,200
11/07/2018 2,650 -0.05 ▼ -1.89 2,700 2,740 2,630 73,960 195,994,000
10/07/2018 2,700 0.01 ▲ 0.37 2,690 2,750 2,610 69,690 188,163,000
09/07/2018 2,690 -0.04 ▼ -1.49 2,730 2,790 2,680 14,440 38,843,600
08/07/2018 2,730 0.05 ▲ 1.83 2,680 2,740 2,650 25,020 68,304,600
06/07/2018 2,730 0.05 ▲ 1.83 2,680 2,740 2,650 25,020 68,304,600
05/07/2018 2,680 -0.02 ▼ -0.75 2,700 2,780 2,650 38,490 103,153,200
04/07/2018 2,700 0.03 ▲ 1.11 2,700 2,880 2,690 120,920 326,484,000
03/07/2018 2,700 -0.15 ▼ -5.56 2,850 2,900 2,690 175,170 472,959,000
02/07/2018 2,850 -0.05 ▼ -1.75 2,900 2,960 2,800 49,160 140,106,000
01/07/2018 2,900 -0.03 ▼ -1.03 2,930 0 0 27,090 78,561,000
29/06/2018 2,900 -0.03 ▼ -1.03 2,930 2,980 2,900 27,090 78,561,000
28/06/2018 2,930 -0.06 ▼ -2.05 2,990 2,990 2,900 45,970 134,692,100
27/06/2018 2,990 0.06 ▲ 2.01 2,930 3,050 2,910 37,730 112,812,700
26/06/2018 2,930 -0.05 ▼ -1.71 2,980 2,980 2,910 48,720 142,749,600
25/06/2018 2,980 -0.02 ▼ -0.67 3,000 3,090 2,970 39,220 116,875,600
22/06/2018 3,000 -0.03 ▼ -1.00 3,000 3,000 2,940 40,000 120,000,000
21/06/2018 3,000 -0.02 ▼ -0.67 3,000 3,000 2,930 19,330 57,990,000
20/06/2018 3,000 0.16 ▲ 5.33 2,840 3,020 2,880 38,780 116,340,000
19/06/2018 2,840 -0.20 ▼ -7.04 3,040 3,180 2,830 80,480 228,563,200
18/06/2018 3,040 -0.01 ▼ -0.33 3,050 3,080 3,000 70,560 214,502,400
17/06/2018 3,050 0.01 ▲ 0.33 3,040 3,100 3,020 27,400 83,570,000
15/06/2018 3,050 0.01 ▲ 0.33 3,040 3,100 3,020 27,400 83,570,000
14/06/2018 3,040 -0.05 ▼ -1.64 3,090 3,100 3,040 85,530 260,011,200
13/06/2018 3,090 -0.04 ▼ -1.29 3,090 3,140 3,040 255,970 790,947,300
12/06/2018 3,090 0.01 ▲ 0.32 3,080 3,090 2,980 185,480 573,133,200
11/06/2018 3,080 0.09 ▲ 2.92 2,990 3,120 3,040 135,950 418,726,000
10/06/2018 2,990 -0.01 ▼ -0.33 3,000 3,050 2,990 75,240 224,967,600
08/06/2018 2,990 -0.01 ▼ -0.33 3,000 3,050 2,990 75,240 224,967,600
07/06/2018 3,000 -0.08 ▼ -2.67 3,080 3,080 2,970 131,020 393,060,000
06/06/2018 3,080 -0.04 ▼ -1.30 3,120 3,110 3,000 108,610 334,518,800
05/06/2018 3,120 0.01 ▲ 0.32 3,120 3,180 3,000 155,380 484,785,600
04/06/2018 3,120 0.20 ▲ 6.41 2,920 3,120 2,910 159,710 498,295,200
03/06/2018 2,920 0.02 ▲ 0.68 2,900 2,990 2,720 90,630 264,639,600
01/06/2018 2,920 0.02 ▲ 0.68 2,900 2,990 2,720 90,630 264,639,600
31/05/2018 2,900 0.08 ▲ 2.76 2,820 2,990 2,800 58,080 168,432,000
30/05/2018 2,820 0.03 ▲ 1.06 2,820 2,980 2,760 39,110 110,290,200
29/05/2018 2,820 -0.10 ▼ -3.55 2,920 3,000 2,820 98,050 276,501,000
28/05/2018 2,920 0.03 ▲ 1.03 2,920 3,000 2,860 255,020 744,658,400
26/05/2018 2,920 -0.07 ▼ -2.40 2,990 3,020 2,920 231,360 675,571,200
25/05/2018 2,920 -0.07 ▼ -2.40 2,990 3,020 2,920 231,360 675,571,200
24/05/2018 2,990 -0.04 ▼ -1.34 2,990 3,080 2,950 6,910 20,660,900
23/05/2018 2,990 0.02 ▲ 0.67 2,970 3,000 2,950 65,750 196,592,500
22/05/2018 2,970 -0.04 ▼ -1.35 3,010 3,160 2,920 115,280 342,381,600
21/05/2018 3,010 -0.03 ▼ -1.00 3,010 3,020 2,920 42,620 128,286,200
19/05/2018 3,010 -0.01 ▼ -0.33 3,020 3,040 3,000 105,700 318,157,000
18/05/2018 3,010 -0.01 ▼ -0.33 3,020 3,040 3,000 105,700 318,157,000
17/05/2018 3,020 0.01 ▲ 0.33 3,010 3,020 2,960 97,330 293,936,600
16/05/2018 3,010 -0.02 ▼ -0.66 3,030 3,030 2,990 84,350 253,893,500
15/05/2018 3,030 -0.02 ▼ -0.66 3,050 3,070 3,010 46,510 140,925,300
14/05/2018 3,050 -0.01 ▼ -0.33 3,060 3,090 3,020 79,140 241,377,000
12/05/2018 3,060 0.07 ▲ 2.29 2,990 3,100 2,970 33,990 104,009,400
11/05/2018 3,060 0.07 ▲ 2.29 2,990 3,100 2,970 33,990 104,009,400
10/05/2018 2,990 0.01 ▲ 0.33 2,990 3,000 2,970 108,520 324,474,800
09/05/2018 2,990 0.01 ▲ 0.33 2,980 2,990 2,940 39,120 116,968,800
08/05/2018 2,980 0.02 ▲ 0.67 2,960 2,980 2,920 70,820 211,043,600
07/05/2018 2,960 0.02 ▲ 0.68 2,940 2,980 2,900 78,360 231,945,600
05/05/2018 2,940 -0.01 ▼ -0.34 2,950 2,990 2,860 28,090 82,584,600
04/05/2018 2,940 -0.01 ▼ -0.34 2,950 2,990 2,860 28,090 82,584,600
03/05/2018 2,950 -0.04 ▼ -1.36 2,990 3,000 2,800 129,380 381,671,000
02/05/2018 2,990 -0.01 ▼ -0.33 3,000 3,000 2,930 48,560 145,194,400
29/04/2018 3,000 0.02 ▲ 0.67 3,000 3,020 2,980 64,290 192,870,000
27/04/2018 3,000 0.02 ▲ 0.67 3,000 3,020 2,980 64,290 192,870,000
26/04/2018 3,000 -0.03 ▼ -1.00 3,030 3,050 2,900 79,520 238,560,000
25/04/2018 3,030 0.04 ▲ 1.32 2,990 3,140 2,990 187,870 569,246,100
24/04/2018 3,030 0.04 ▲ 1.32 2,990 3,140 2,990 187,870 569,246,100
23/04/2018 2,990 -0.02 ▼ -0.67 3,010 3,020 2,990 110,850 331,441,500
20/04/2018 3,010 0.02 ▲ 0.66 2,990 3,020 2,990 86,010 258,890,100
19/04/2018 2,990 -0.01 ▼ -0.33 3,000 3,020 2,980 94,040 281,179,600
18/04/2018 3,000 -0.01 ▼ -0.33 3,010 3,030 2,980 87,510 262,530,000
15/04/2018 3,000 0.03 ▲ 1.00 2,970 3,010 2,970 32,890 98,670,000
13/04/2018 3,000 0.03 ▲ 1.00 2,970 3,010 2,970 32,890 98,670,000
12/04/2018 2,970 -0.13 ▼ -4.38 3,100 3,100 2,970 230,780 685,416,600
11/04/2018 3,100 -0.09 ▼ -2.90 3,190 3,180 3,080 101,180 313,658,000
10/04/2018 3,190 -0.01 ▼ -0.31 3,200 3,190 3,110 63,550 202,724,500
09/04/2018 3,200 0.01 ▲ 0.31 3,190 3,200 3,120 113,400 362,880,000
07/04/2018 3,190 0.12 ▲ 3.76 3,070 3,190 3,060 125,440 400,153,600
06/04/2018 3,190 0.12 ▲ 3.76 3,070 3,190 3,060 125,440 400,153,600
05/04/2018 3,070 0.01 ▲ 0.33 3,060 3,120 3,000 127,090 390,166,300
04/04/2018 3,060 -0.04 ▼ -1.31 3,100 3,120 3,000 206,270 631,186,200
03/04/2018 3,100 0.01 ▲ 0.32 3,090 3,130 3,050 103,660 321,346,000
02/04/2018 3,090 -0.02 ▼ -0.65 3,110 3,190 3,000 75,180 232,306,200
30/03/2018 3,110 -0.04 ▼ -1.29 3,150 3,200 3,110 53,950 167,784,500
29/03/2018 3,150 -0.04 ▼ -1.27 3,190 3,300 3,150 118,890 374,503,500
28/03/2018 3,190 -0.23 ▼ -7.21 3,420 3,480 3,190 754,590 2,407,142,100
27/03/2018 3,420 -0.08 ▼ -2.34 3,500 3,500 3,420 99,880 341,589,600
26/03/2018 3,500 -0.01 ▼ -0.29 3,500 3,510 3,450 168,760 590,660,000
23/03/2018 3,500 -0.03 ▼ -0.86 3,530 3,580 3,460 103,580 362,530,000
22/03/2018 3,530 -0.07 ▼ -1.98 3,600 3,600 3,520 60,940 215,118,200
21/03/2018 3,600 0.09 ▲ 2.50 3,510 3,690 3,510 67,460 242,856,000
20/03/2018 3,510 -0.09 ▼ -2.56 3,600 3,610 3,510 199,420 699,964,200
19/03/2018 3,600 -0.11 ▼ -3.06 3,710 3,700 3,600 156,720 564,192,000
16/03/2018 3,710 -0.01 ▼ -0.27 3,720 3,720 3,670 79,180 293,757,800
15/03/2018 3,720 -0.05 ▼ -1.34 3,720 3,740 3,660 267,960 996,811,200
14/03/2018 3,720 0.12 ▲ 3.23 3,600 3,740 3,560 281,100 1,045,692,000
13/03/2018 3,600 0.02 ▲ 0.56 3,580 3,690 3,510 65,540 235,944,000
12/03/2018 3,580 -0.32 ▼ -8.94 3,900 3,950 3,800 89,530 320,517,400
09/03/2018 3,810 -0.09 ▼ -2.36 3,900 3,950 3,800 117,190 446,493,900
08/03/2018 3,900 -0.05 ▼ -1.28 3,950 3,980 3,880 139,870 545,493,000
07/03/2018 3,950 0.12 ▲ 3.04 3,830 4,090 3,800 463,620 1,831,299,000
06/03/2018 3,830 -0.08 ▼ -2.09 3,830 3,830 3,730 112,150 429,534,500
05/03/2018 3,830 0.01 ▲ 0.26 3,820 3,900 3,820 115,040 440,603,200
02/03/2018 3,820 0.13 ▲ 3.40 3,690 3,880 3,700 82,690 315,875,800
01/03/2018 3,690 -0.01 ▼ -0.27 3,690 3,700 3,680 39,240 144,795,600
28/02/2018 3,690 -0.09 ▼ -2.44 3,690 3,750 3,600 60,190 222,101,100
27/02/2018 3,690 -0.04 ▼ -1.08 3,730 3,750 3,670 49,490 182,618,100
26/02/2018 3,730 -0.10 ▼ -2.68 3,830 3,880 3,700 142,940 533,166,200
23/02/2018 3,830 -0.03 ▼ -0.78 3,860 3,930 3,770 105,270 403,184,100
22/02/2018 3,860 -0.03 ▼ -0.78 3,890 3,890 3,750 31,870 123,018,200
21/02/2018 3,890 0.09 ▲ 2.31 3,800 3,950 3,800 71,080 276,501,200
14/02/2018 3,800 0.19 ▲ 5.00 3,610 3,840 3,600 93,960 357,048,000
13/02/2018 3,800 0.19 ▲ 5.00 3,610 3,840 3,600 93,960 357,048,000
12/02/2018 3,610 0.11 ▲ 3.05 3,500 3,740 3,610 49,780 179,705,800
10/02/2018 3,500 -0.23 ▼ -6.57 3,730 3,730 3,470 297,500 1,041,250,000
09/02/2018 3,500 -0.23 ▼ -6.57 3,730 3,730 3,470 297,500 1,041,250,000
08/02/2018 3,730 -0.12 ▼ -3.22 3,850 3,930 3,700 72,290 269,641,700
07/02/2018 3,850 -0.15 ▼ -3.90 4,000 4,000 3,850 146,130 562,600,500
06/02/2018 3,930 -0.07 ▼ -1.78 4,000 4,000 3,720 459,760 1,806,856,800
05/02/2018 4,000 0.10 ▲ 2.50 3,900 4,160 3,800 611,700 2,446,800,000
02/02/2018 3,900 0.25 ▲ 6.41 3,650 3,900 3,650 325,380 1,268,982,000
01/02/2018 3,650 -0.01 ▼ -0.27 3,660 3,670 3,580 112,780 411,647,000
31/01/2018 3,660 -0.13 ▼ -3.55 3,790 3,800 3,630 246,370 901,714,200
30/01/2018 3,790 0.02 ▲ 0.53 3,770 3,840 3,760 147,400 558,646,000
29/01/2018 3,770 -0.13 ▼ -3.45 3,900 3,930 3,730 147,140 554,717,800
26/01/2018 3,900 -0.05 ▼ -1.28 3,950 3,980 3,890 142,580 556,062,000
25/01/2018 3,950 -0.07 ▼ -1.77 4,020 4,020 3,900 243,750 962,812,500
24/01/2018 4,310 0.30 ▲ 6.96 4,010 4,050 3,980 94,990 409,406,900
22/01/2018 3,990 0.01 ▲ 0.25 4,010 4,050 3,980 124,930 498,470,700
19/01/2018 4,010 -0.02 ▼ -0.50 4,030 4,130 3,990 79,000 316,790,000
18/01/2018 4,030 -0.03 ▼ -0.74 4,060 4,080 3,980 135,130 544,573,900
17/01/2018 4,060 -0.04 ▼ -0.99 4,100 4,170 3,870 482,220 1,957,813,200
16/01/2018 4,100 0.02 ▲ 0.49 4,100 4,220 4,070 157,550 645,955,000
15/01/2018 4,100 -0.07 ▼ -1.71 4,170 4,170 4,100 188,440 772,604,000
12/01/2018 4,170 -0.09 ▼ -2.16 4,260 4,270 4,150 178,220 743,177,400
11/01/2018 4,260 0.01 ▲ 0.23 4,250 4,300 4,100 220,590 939,713,400
10/01/2018 4,250 0.03 ▲ 0.71 4,220 4,500 4,220 815,920 3,467,660,000
09/01/2018 4,220 0.27 ▲ 6.40 3,950 4,220 3,950 409,820 1,729,440,400
08/01/2018 3,950 -0.13 ▼ -3.29 4,080 4,100 3,950 245,580 970,041,000
05/01/2018 4,080 -0.03 ▼ -0.74 4,110 4,190 4,070 108,700 443,496,000
04/01/2018 4,110 0.07 ▲ 1.70 4,040 4,160 4,030 395,370 1,624,970,700
03/01/2018 4,040 -0.11 ▼ -2.72 4,150 4,150 4,000 118,010 476,760,400
02/01/2018 4,150 -0.05 ▼ -1.20 4,150 4,200 4,090 190,470 790,450,500
31/12/2017 4,150 0.03 ▲ 0.72 4,120 4,180 4,090 139,850 580,377,500
29/12/2017 4,150 0.03 ▲ 0.72 4,120 4,180 4,090 139,850 580,377,500
28/12/2017 4,120 -0.03 ▼ -0.73 4,120 4,150 4,070 68,420 281,890,400
27/12/2017 4,120 0.04 ▲ 0.97 4,080 4,160 4,090 136,670 563,080,400
26/12/2017 4,080 -0.04 ▼ -0.98 4,120 4,150 4,070 247,080 1,008,086,400
25/12/2017 4,120 -0.04 ▼ -0.97 4,160 4,200 4,100 263,020 1,083,642,400
24/12/2017 4,160 -0.03 ▼ -0.72 4,190 4,230 4,160 104,590 435,094,400
22/12/2017 4,160 -0.03 ▼ -0.72 4,190 4,230 4,160 104,590 435,094,400
21/12/2017 4,190 -0.05 ▼ -1.19 4,240 4,330 4,150 133,020 557,353,800
20/12/2017 4,240 -0.16 ▼ -3.77 4,400 4,400 4,150 214,950 911,388,000
19/12/2017 4,410 0.06 ▲ 1.36 4,350 4,550 4,380 187,230 825,684,300
18/12/2017 4,430 0.08 ▲ 1.81 4,350 4,550 4,380 44,730 198,153,900
17/12/2017 4,350 0.18 ▲ 4.14 4,170 4,370 4,170 425,730 1,851,925,500
15/12/2017 4,170 0.07 ▲ 1.68 4,100 4,200 4,030 94,210 392,855,700
14/12/2017 4,130 0.03 ▲ 0.73 4,100 4,200 4,030 20,350 84,045,500
13/12/2017 4,120 -0.08 ▼ -1.94 4,200 4,190 4,020 288,040 1,186,724,800
12/12/2017 4,200 -0.03 ▼ -0.71 4,230 4,230 4,110 175,620 737,604,000
11/12/2017 4,220 -0.01 ▼ -0.24 4,230 4,230 4,200 14,290 60,303,800
10/12/2017 4,230 0.01 ▲ 0.24 4,220 4,350 4,230 120,580 510,053,400
08/12/2017 4,220 -0.04 ▼ -0.95 4,260 4,370 4,220 138,280 583,541,600
07/12/2017 4,220 0.06 ▲ 1.42 4,260 4,370 4,220 99,710 420,776,200
05/12/2017 4,420 -0.10 ▼ -2.21 4,550 4,550 4,400 117,040 517,316,800
04/12/2017 4,520 0.07 ▲ 1.57 4,450 4,520 4,320 202,460 915,119,200
01/12/2017 4,450 -0.05 ▼ -1.11 4,500 4,500 4,400 170,370 758,146,500
30/11/2017 4,500 0.00 ■■ 0.00 4,450 4,560 4,400 165,890 746,505,000
29/11/2017 4,500 0.10 ▲ 2.27 4,500 4,550 4,420 400,990 1,804,455,000
28/11/2017 4,400 0.05 ▲ 1.15 4,380 4,540 4,350 465,110 2,046,484,000
27/11/2017 4,350 0.04 ▲ 0.93 4,370 4,420 4,260 178,790 777,736,500
24/11/2017 4,310 -0.06 ▼ -1.37 4,370 4,400 4,300 94,990 409,406,900
23/11/2017 4,370 0.17 ▲ 4.05 4,150 4,480 4,070 506,080 2,211,569,600
22/11/2017 4,200 0.15 ▲ 3.70 4,030 4,200 4,000 280,600 1,178,520,000
21/11/2017 4,050 -0.14 ▼ -3.34 4,010 4,250 4,010 93,570 378,958,500
20/11/2017 4,190 0.20 ▲ 5.01 3,990 4,210 3,990 147,640 618,611,600
17/11/2017 3,990 -0.03 ▼ -0.75 4,020 4,090 3,970 103,380 412,486,200
16/11/2017 4,020 0.03 ▲ 0.75 3,990 4,020 3,900 303,850 1,221,477,000
15/11/2017 3,990 0.13 ▲ 3.37 3,810 3,990 3,790 162,870 649,851,300
14/11/2017 3,860 -0.11 ▼ -2.77 3,940 4,000 3,780 261,450 1,009,197,000
13/11/2017 3,970 -0.07 ▼ -1.73 4,000 4,050 3,900 107,500 426,775,000
10/11/2017 4,040 -0.04 ▼ -0.98 4,080 4,100 3,980 164,110 663,004,400
09/11/2017 4,080 0.13 ▲ 3.29 4,080 4,080 3,940 140,920 574,953,600
08/11/2017 3,950 -0.05 ▼ -1.25 4,000 4,080 3,870 263,520 1,040,904,000
07/11/2017 4,000 -0.05 ▼ -1.23 4,130 4,170 4,000 273,140 1,092,560,000
06/11/2017 4,050 0.26 ▲ 6.86 3,750 4,050 3,750 200,190 810,769,500
03/11/2017 3,790 0.15 ▲ 4.12 3,710 3,790 3,600 335,490 1,271,507,100
02/11/2017 3,640 -0.08 ▼ -2.15 3,620 3,790 3,550 335,230 1,220,237,200
01/11/2017 3,720 -0.27 ▼ -6.77 4,000 4,090 3,720 464,090 1,726,414,800
31/10/2017 3,990 -0.30 ▼ -6.99 4,390 4,390 3,990 500,650 1,997,593,500
30/10/2017 4,290 -0.11 ▼ -2.50 4,350 4,490 4,290 250,250 1,073,572,500
27/10/2017 4,400 0.00 ■■ 0.00 4,490 4,490 4,370 166,420 732,248,000
26/10/2017 4,400 -0.10 ▼ -2.22 4,460 4,490 4,370 202,000 888,800,000
25/10/2017 4,500 0.06 ▲ 1.35 4,490 4,530 4,460 279,400 1,257,300,000
24/10/2017 4,440 0.09 ▲ 2.07 4,270 4,480 4,270 406,170 1,803,394,800
23/10/2017 4,350 -0.08 ▼ -1.81 4,430 4,540 4,250 291,350 1,267,372,500
20/10/2017 4,430 -0.26 ▼ -5.54 4,650 4,650 4,430 379,290 1,680,254,700
19/10/2017 4,690 0.07 ▲ 1.52 4,690 4,730 4,610 469,730 2,203,033,700
18/10/2017 4,620 0.29 ▲ 6.70 4,400 4,630 4,400 729,960 3,372,415,200
17/10/2017 4,330 0.03 ▲ 0.70 4,300 4,480 4,300 523,140 2,265,196,200
16/10/2017 4,300 -0.06 ▼ -1.38 4,440 4,440 4,280 472,360 2,031,148,000
13/10/2017 4,360 -0.05 ▼ -1.13 4,410 4,450 4,350 438,110 1,910,159,600
12/10/2017 4,410 -0.11 ▼ -2.43 4,520 4,590 4,400 409,700 1,806,777,000
11/10/2017 4,520 -0.01 ▼ -0.22 4,520 4,550 4,500 230,260 1,040,775,200
10/10/2017 4,530 -0.04 ▼ -0.88 4,600 4,600 4,500 329,280 1,491,638,400
09/10/2017 4,570 -0.05 ▼ -1.08 4,670 4,670 4,570 210,240 960,796,800
06/10/2017 4,620 0.02 ▲ 0.43 4,680 4,680 4,500 440,490 2,035,063,800
05/10/2017 4,600 -0.08 ▼ -1.71 4,680 4,770 4,570 223,000 1,025,800,000
04/10/2017 4,680 0.12 ▲ 2.63 4,570 4,730 4,560 202,650 948,402,000
03/10/2017 4,560 -0.18 ▼ -3.80 4,790 4,790 4,540 344,260 1,569,825,600
02/10/2017 4,740 -0.06 ▼ -1.25 4,800 4,970 4,740 290,490 1,376,922,600
29/09/2017 4,800 -0.03 ▼ -0.62 4,800 4,850 4,800 224,250 1,076,400,000
28/09/2017 4,830 -0.09 ▼ -1.83 4,920 4,970 4,800 222,820 1,076,220,600
27/09/2017 4,920 0.08 ▲ 1.65 4,860 4,940 4,840 301,400 1,482,888,000
26/09/2017 4,840 -0.04 ▼ -0.82 4,810 4,880 4,810 332,950 1,611,478,000
25/09/2017 4,880 -0.08 ▼ -1.61 4,900 4,960 4,820 390,560 1,905,932,800
22/09/2017 4,960 -0.12 ▼ -2.36 5,010 5,080 4,930 405,940 2,013,462,400
21/09/2017 5,080 -0.02 ▼ -0.39 5,110 5,190 5,020 401,630 2,040,280,400
20/09/2017 5,100 -0.04 ▼ -0.78 5,270 5,280 5,080 793,480 4,046,748,000
19/09/2017 5,140 0.22 ▲ 4.47 4,940 5,240 4,940 1,006,790 5,174,900,600
18/09/2017 4,920 0.08 ▲ 1.65 4,840 4,990 4,840 381,660 1,877,767,200
15/09/2017 4,840 -0.04 ▼ -0.82 4,850 4,870 4,780 218,950 1,059,718,000
14/09/2017 4,880 -0.02 ▼ -0.41 4,900 4,960 4,880 217,410 1,060,960,800
13/09/2017 4,900 0.26 ▲ 5.60 4,610 4,930 4,610 459,950 2,253,755,000
12/09/2017 4,640 0.08 ▲ 1.75 4,600 4,660 4,550 316,420 1,468,188,800
11/09/2017 4,560 -0.27 ▼ -5.59 4,840 4,850 4,560 570,500 2,601,480,000
08/09/2017 4,830 0.00 ■■ 0.00 4,830 4,900 4,800 231,920 1,120,173,600
07/09/2017 4,830 -0.07 ▼ -1.43 4,900 4,900 4,830 252,560 1,219,864,800
06/09/2017 4,900 -0.01 ▼ -0.20 4,910 4,910 4,840 344,060 1,685,894,000
05/09/2017 4,910 -0.02 ▼ -0.41 4,930 4,970 4,890 210,860 1,035,322,600
01/09/2017 4,930 0.00 ■■ 0.00 4,910 4,990 4,890 327,920 1,616,645,600
31/08/2017 4,930 0.03 ▲ 0.61 4,990 4,990 4,900 206,150 1,016,319,500
30/08/2017 4,900 -0.06 ▼ -1.21 4,960 5,090 4,900 367,600 1,801,240,000
29/08/2017 4,960 -0.18 ▼ -3.50 5,100 5,100 4,960 559,310 2,774,177,600
28/08/2017 5,140 0.07 ▲ 1.38 5,070 5,270 5,070 609,350 3,132,059,000
25/08/2017 5,070 0.20 ▲ 4.11 4,900 5,120 4,880 469,880 2,382,291,600
24/08/2017 4,870 -0.03 ▼ -0.61 4,810 4,930 4,800 330,020 1,607,197,400
23/08/2017 4,900 0.12 ▲ 2.51 4,800 4,900 4,770 210,090 1,029,441,000
22/08/2017 4,780 -0.23 ▼ -4.59 4,970 5,000 4,760 662,390 3,166,224,200
21/08/2017 5,010 -0.09 ▼ -1.76 5,100 5,100 4,920 341,950 1,713,169,500
18/08/2017 5,100 0.15 ▲ 3.03 4,830 5,100 4,800 777,490 3,965,199,000
17/08/2017 4,950 -0.35 ▼ -6.60 5,300 5,300 4,950 1,237,050 6,123,397,500
16/08/2017 5,300 -0.15 ▼ -2.75 5,410 5,470 5,260 621,110 3,291,883,000
15/08/2017 5,450 -0.15 ▼ -2.68 5,750 5,790 5,350 672,630 3,665,833,500
14/08/2017 5,600 0.36 ▲ 6.87 4,950 5,600 4,950 1,958,510 10,967,656,000
11/08/2017 5,240 -0.39 ▼ -6.93 5,280 5,580 5,240 1,662,150 8,709,666,000
10/08/2017 5,630 -0.42 ▼ -6.94 6,050 6,100 5,630 1,569,770 8,837,805,100
09/08/2017 6,050 0.39 ▲ 6.89 6,050 6,050 5,300 6,209,630 37,568,261,500
08/08/2017 5,660 0.37 ▲ 6.99 5,660 5,660 5,660 364,200 2,061,372,000
07/08/2017 5,290 0.34 ▲ 6.87 5,200 5,290 5,200 1,013,220 5,359,933,800
04/08/2017 4,950 0.25 ▲ 5.32 4,700 5,020 4,700 2,089,280 10,341,936,000
03/08/2017 4,700 0.14 ▲ 3.07 4,590 4,760 4,530 779,900 3,665,530,000
02/08/2017 4,560 0.01 ▲ 0.22 4,600 4,610 4,500 506,330 2,308,864,800
01/08/2017 4,550 0.10 ▲ 2.25 4,450 4,630 4,450 770,670 3,506,548,500
31/07/2017 4,450 -0.12 ▼ -2.63 4,570 4,580 4,430 696,720 3,100,404,000
28/07/2017 4,570 0.08 ▲ 1.78 4,490 4,620 4,480 658,480 3,009,253,600
27/07/2017 4,490 -0.11 ▼ -2.39 4,600 4,690 4,490 446,900 2,006,581,000
26/07/2017 4,600 0.23 ▲ 5.26 4,500 4,650 4,420 479,510 2,205,746,000
25/07/2017 4,370 0.10 ▲ 2.34 4,270 4,380 4,270 453,070 1,979,915,900
24/07/2017 4,270 -0.22 ▼ -4.90 4,400 4,480 4,270 805,420 3,439,143,400
21/07/2017 4,490 -0.16 ▼ -3.44 4,570 4,660 4,450 1,325,180 5,950,058,200
20/07/2017 4,650 -0.05 ▼ -1.06 4,700 4,700 4,390 524,780 2,440,227,000
19/07/2017 4,700 0.04 ▲ 0.86 4,640 4,800 4,640 559,880 2,631,436,000
18/07/2017 4,660 -0.05 ▼ -1.06 4,760 4,760 4,520 1,029,770 4,798,728,200
17/07/2017 4,710 -0.15 ▼ -3.09 4,840 4,860 4,670 1,057,470 4,980,683,700
14/07/2017 4,860 -0.08 ▼ -1.62 4,900 5,090 4,790 1,059,100 5,147,226,000
13/07/2017 4,940 0.17 ▲ 3.56 4,890 5,090 4,860 2,111,980 10,433,181,200
12/07/2017 4,770 0.31 ▲ 6.95 4,550 4,770 4,550 958,450 4,571,806,500
11/07/2017 4,460 0.04 ▲ 0.90 4,310 4,570 4,310 1,029,390 4,591,079,400
10/07/2017 4,420 -0.33 ▼ -6.95 4,750 4,750 4,420 1,979,240 8,748,240,800
07/07/2017 4,750 -0.10 ▼ -2.06 4,860 5,080 4,680 2,186,150 10,384,212,500
06/07/2017 4,850 0.31 ▲ 6.83 4,850 4,850 4,800 1,842,910 8,938,113,500
05/07/2017 4,540 0.29 ▲ 6.82 4,350 4,540 4,350 1,855,860 8,425,604,400
04/07/2017 4,250 0.10 ▲ 2.41 4,150 4,260 4,150 1,521,620 6,466,885,000
03/07/2017 4,150 0.09 ▲ 2.22 4,090 4,200 4,070 1,121,000 4,652,150,000
30/06/2017 4,060 0.01 ▲ 0.25 4,050 4,150 4,020 630,140 2,558,368,400
29/06/2017 4,050 -0.02 ▼ -0.49 4,000 4,080 3,990 565,400 2,289,870,000
28/06/2017 4,070 -0.05 ▼ -1.21 4,110 4,110 4,050 368,620 1,500,283,400
27/06/2017 4,120 0.03 ▲ 0.73 4,140 4,270 4,090 1,349,710 5,560,805,200
26/06/2017 4,090 0.21 ▲ 5.41 3,880 4,140 3,880 865,080 3,538,177,200
23/06/2017 3,880 0.00 ■■ 0.00 3,870 3,910 3,860 517,990 2,009,801,200
22/06/2017 3,880 -0.04 ▼ -1.02 3,900 3,910 3,870 750,530 2,912,056,400
21/06/2017 3,920 -0.04 ▼ -1.01 4,030 4,030 3,900 497,050 1,948,436,000
20/06/2017 3,960 0.08 ▲ 2.06 3,880 4,040 3,860 540,890 2,141,924,400
19/06/2017 3,880 -0.05 ▼ -1.27 3,920 3,960 3,860 764,620 2,966,725,600
16/06/2017 3,930 -0.02 ▼ -0.51 3,950 3,970 3,900 511,180 2,008,937,400
15/06/2017 3,950 -0.03 ▼ -0.75 4,000 4,000 3,910 730,820 2,886,739,000
14/06/2017 3,980 -0.04 ▼ -1.00 4,040 4,040 3,980 676,080 2,690,798,400
13/06/2017 4,020 -0.05 ▼ -1.23 4,050 4,080 4,000 564,910 2,270,938,200
12/06/2017 4,070 -0.01 ▼ -0.25 4,130 4,170 4,070 701,580 2,855,430,600
09/06/2017 4,080 0.03 ▲ 0.74 4,030 4,140 4,010 854,270 3,485,421,600
08/06/2017 4,050 -0.06 ▼ -1.46 4,100 4,100 4,010 1,135,700 4,599,585,000
07/06/2017 4,110 -0.02 ▼ -0.48 4,150 4,190 4,100 781,900 3,213,609,000
06/06/2017 4,130 0.05 ▲ 1.23 4,080 4,300 4,010 790,110 3,263,154,300
05/06/2017 4,080 -0.13 ▼ -3.09 3,950 4,200 3,950 800,560 3,266,284,800
02/06/2017 4,210 0.01 ▲ 0.24 4,160 4,300 4,140 611,730 2,575,383,300
01/06/2017 4,200 -0.01 ▼ -0.24 4,210 4,270 4,130 907,750 3,812,550,000
31/05/2017 4,210 -0.12 ▼ -2.77 4,330 4,330 4,200 1,148,280 4,834,258,800
30/05/2017 4,330 0.27 ▲ 6.65 4,340 4,340 4,200 3,405,980 14,747,893,400
29/05/2017 4,060 0.26 ▲ 6.84 4,060 4,060 4,050 600,920 2,439,735,200
26/05/2017 3,800 -0.14 ▼ -3.55 3,940 4,030 3,770 1,275,880 4,848,344,000
25/05/2017 3,940 -0.06 ▼ -1.50 4,000 4,120 3,910 1,173,960 4,625,402,400
24/05/2017 4,000 -0.09 ▼ -2.20 4,100 4,250 4,000 1,699,880 6,799,520,000
23/05/2017 4,090 0.09 ▲ 2.25 4,000 4,180 4,000 1,175,320 4,807,058,800
22/05/2017 4,000 0.25 ▲ 6.67 3,990 4,010 3,900 1,787,680 7,150,720,000
19/05/2017 3,750 0.01 ▲ 0.27 3,740 3,880 3,730 759,110 2,846,662,500
18/05/2017 3,740 -0.17 ▼ -4.35 3,880 3,920 3,660 1,693,060 6,332,044,400
17/05/2017 3,910 0.01 ▲ 0.26 3,840 4,050 3,840 1,403,650 5,488,271,500
16/05/2017 3,900 0.13 ▲ 3.45 3,910 3,990 3,800 1,346,550 5,251,545,000
15/05/2017 3,770 0.24 ▲ 6.80 3,770 3,770 3,700 2,305,380 8,691,282,600
09/05/2017 3,450 0.04 ▲ 1.17 3,470 3,470 3,400 781,350 2,695,657,500
08/05/2017 3,410 0.04 ▲ 1.19 3,380 3,540 3,250 1,033,850 3,525,428,500
05/05/2017 3,370 -0.01 ▼ -0.30 3,250 3,420 3,250 757,920 2,554,190,400
04/05/2017 3,380 0.04 ▲ 1.20 3,570 3,570 3,340 1,007,430 3,405,113,400
03/05/2017 3,340 0.21 ▲ 6.71 3,340 3,340 3,330 463,260 1,547,288,400
28/04/2017 3,130 -0.18 ▼ -5.44 3,400 3,400 3,080 449,620 1,407,310,600
27/04/2017 3,310 -0.13 ▼ -3.78 3,400 3,620 3,260 540,950 1,790,544,500
26/04/2017 3,440 0.18 ▲ 5.52 3,150 3,480 3,050 1,062,830 3,656,135,200
25/04/2017 3,260 -0.24 ▼ -6.86 3,500 3,540 3,260 893,170 2,911,734,200
24/04/2017 3,500 0.11 ▲ 3.24 3,620 3,620 3,450 2,743,180 9,601,130,000
21/04/2017 3,390 0.22 ▲ 6.94 3,390 3,390 3,200 1,381,740 4,684,098,600
20/04/2017 3,170 0.20 ▲ 6.73 2,970 3,170 2,970 701,070 2,222,391,900
19/04/2017 2,970 0.19 ▲ 6.83 2,780 2,970 2,750 898,400 2,668,248,000
18/04/2017 2,780 -0.14 ▼ -4.79 2,730 2,850 2,720 1,690,990 4,700,952,200
17/04/2017 2,920 -0.21 ▼ -6.71 2,990 3,160 2,920 2,177,410 6,358,037,200
14/04/2017 3,130 -0.23 ▼ -6.85 3,210 3,290 3,130 2,426,780 7,595,821,400
13/04/2017 3,360 -0.25 ▼ -6.93 3,690 3,710 3,360 1,132,250 3,804,360,000
12/04/2017 3,610 0.23 ▲ 6.80 3,450 3,610 3,400 1,912,320 6,903,475,200
11/04/2017 3,380 -0.25 ▼ -6.89 3,400 3,650 3,380 1,555,740 5,258,401,200
10/04/2017 3,630 -0.27 ▼ -6.92 3,850 3,850 3,630 2,923,540 10,612,450,200
07/04/2017 3,900 0.01 ▲ 0.26 3,700 3,980 3,620 4,208,890 16,414,671,000
05/04/2017 3,890 -0.29 ▼ -6.94 3,890 3,990 3,890 3,887,630 15,122,880,700
04/04/2017 4,180 -0.31 ▼ -6.90 4,180 4,190 4,180 3,880,060 16,218,650,800
03/04/2017 4,490 -0.33 ▼ -6.85 4,490 4,750 4,490 1,763,890 7,919,866,100
31/03/2017 4,820 -0.36 ▼ -6.95 5,130 5,170 4,820 1,379,210 6,647,792,200
30/03/2017 5,180 -0.38 ▼ -6.83 5,600 5,940 5,180 5,841,980 30,261,456,400
29/03/2017 5,560 0.36 ▲ 6.92 5,200 5,560 5,200 3,413,540 18,979,282,400
28/03/2017 5,200 -0.39 ▼ -6.98 5,510 5,510 5,200 4,893,890 25,448,228,000
27/03/2017 5,590 -0.16 ▼ -2.78 5,450 5,730 5,350 5,484,690 30,659,417,100
24/03/2017 5,750 -0.43 ▼ -6.96 6,100 6,150 5,750 92,320 530,840,000
23/03/2017 6,180 -0.28 ▼ -4.33 6,460 6,460 6,010 4,579,780 28,303,040,400
22/03/2017 6,460 0.05 ▲ 0.78 6,210 6,500 5,970 3,761,090 24,296,641,400
21/03/2017 6,410 -0.34 ▼ -5.04 6,500 6,600 6,340 319,800 2,049,918,000
20/03/2017 6,750 -0.50 ▼ -6.90 7,300 7,300 6,750 2,823,750 19,060,312,500
17/03/2017 7,250 0.01 ▲ 0.14 7,240 7,390 7,230 378,460 2,743,835,000
16/03/2017 7,240 -0.31 ▼ -4.11 7,120 7,370 7,040 184,420 1,335,200,800
15/03/2017 7,550 -0.44 ▼ -5.51 7,640 7,640 7,440 1,056,350 7,975,442,500
14/03/2017 7,990 -0.41 ▼ -4.88 8,000 8,200 7,820 1,552,530 12,404,714,700
13/03/2017 8,400 -0.37 ▼ -4.22 8,600 8,740 8,160 1,116,820 9,381,288,000
10/03/2017 8,770 -0.01 ▼ -0.11 8,780 8,890 8,490 1,586,990 13,917,902,300
09/03/2017 8,780 -0.12 ▼ -1.35 8,990 9,020 8,500 957,290 8,405,006,200
08/03/2017 8,900 -0.10 ▼ -1.11 9,000 9,130 8,400 1,330,060 11,837,534,000
07/03/2017 9,000 -0.03 ▼ -0.33 9,030 9,030 8,670 174,600 1,571,400,000
06/03/2017 9,030 -0.05 ▼ -0.55 9,000 9,180 8,760 1,950,200 17,610,306,000
03/03/2017 9,080 0.08 ▲ 0.89 8,500 9,100 8,400 1,172,760 10,648,660,800
02/03/2017 9,000 -0.23 ▼ -2.49 9,230 9,230 8,590 402,790 3,625,110,000
01/03/2017 9,230 -0.04 ▼ -0.43 8,630 9,330 8,630 1,509,280 13,930,654,400
28/02/2017 9,270 -0.69 ▼ -6.93 9,400 9,700 9,270 2,468,430 22,882,346,100
27/02/2017 9,960 -0.74 ▼ -6.92 9,960 10,450 9,960 3,667,990 36,533,180,400
24/02/2017 10,700 -0.80 ▼ -6.96 10,700 10,800 10,700 2,775,360 29,696,352,000
23/02/2017 11,500 -0.85 ▼ -6.88 12,450 12,600 11,500 3,354,930 38,581,695,000
22/02/2017 12,350 0.80 ▲ 6.93 11,650 12,350 10,900 3,790,400 46,811,440,000
21/02/2017 11,550 0.20 ▲ 1.76 10,600 11,600 10,600 4,076,950 47,088,772,500
20/02/2017 11,350 -0.85 ▼ -6.97 11,350 11,350 11,350 1,569,000 17,808,150,000
17/02/2017 12,200 -0.90 ▼ -6.87 12,200 12,200 12,200 1,282,340 15,644,548,000
16/02/2017 13,100 -0.95 ▼ -6.76 13,100 13,100 13,100 936,670 12,270,377,000
15/02/2017 14,050 -1.05 ▼ -6.95 15,100 15,100 14,050 2,397,240 33,681,222,000
14/02/2017 15,100 -0.20 ▼ -1.31 14,250 15,150 14,250 3,556,670 53,705,717,000
13/02/2017 15,300 -1.10 ▼ -6.71 15,300 16,400 15,300 1,453,020 22,231,206,000
10/02/2017 16,400 -0.60 ▼ -3.53 17,050 17,700 15,850 2,442,820 40,062,248,000
09/02/2017 17,000 1.10 ▲ 6.92 15,900 17,000 15,800 2,931,240 49,831,080,000
08/02/2017 15,900 1.00 ▲ 6.71 14,900 15,900 14,850 2,289,130 36,397,167,000
07/02/2017 14,900 0.05 ▲ 0.34 14,850 14,950 14,800 274,220 4,085,878,000
06/02/2017 14,850 0.00 ■■ 0.00 15,500 15,500 14,700 393,710 5,846,593,500
03/02/2017 14,850 -0.05 ▼ -0.34 14,350 14,900 14,100 130,120 1,932,282,000
02/02/2017 14,900 0.30 ▲ 2.05 14,600 15,000 14,000 496,320 7,395,168,000
25/01/2017 14,600 0.00 ■■ 0.00 13,850 14,700 13,850 378,510 5,526,246,000
24/01/2017 14,600 -0.30 ▼ -2.01 14,900 15,000 14,500 537,990 7,854,654,000
23/01/2017 14,900 0.00 ■■ 0.00 14,900 15,100 14,500 747,030 11,130,747,000
20/01/2017 14,900 -0.80 ▼ -5.10 15,600 15,600 14,850 710,500 10,586,450,000
19/01/2017 15,700 0.10 ▲ 0.64 15,600 16,350 15,100 1,516,810 23,813,917,000
18/01/2017 15,600 0.05 ▲ 0.32 15,550 15,900 15,000 1,024,880 15,988,128,000
17/01/2017 15,550 -0.55 ▼ -3.42 15,000 16,000 15,000 1,867,370 29,037,603,500
16/01/2017 16,100 -1.20 ▼ -6.94 16,100 16,100 16,100 400 6,440,000
13/01/2017 17,300 -1.30 ▼ -6.99 17,300 17,300 17,300 370 6,401,000
12/01/2017 18,600 -1.35 ▼ -6.77 18,600 18,600 18,600 5,300 98,580,000
11/01/2017 19,950 -1.45 ▼ -6.78 19,950 19,950 19,950 443,730 8,852,413,500
10/01/2017 21,400 -1.60 ▼ -6.96 21,400 21,400 21,400 340 7,276,000
09/01/2017 23,000 -1.70 ▼ -6.88 23,000 23,000 23,000 505,320 11,622,360,000
06/01/2017 24,700 -1.85 ▼ -6.97 24,700 24,700 24,700 18,200 449,540,000
05/01/2017 26,550 -1.95 ▼ -6.84 26,550 26,550 26,550 304,600 8,087,130,000
04/01/2017 28,500 -2.10 ▼ -6.86 30,500 32,700 28,500 2,715,010 77,377,785,000
03/01/2017 30,600 -0.60 ▼ -1.92 31,200 31,200 30,600 261,970 8,016,282,000
30/12/2016 31,200 0.30 ▲ 0.97 30,900 31,400 30,800 640,520 19,984,224,000
29/12/2016 30,900 -0.60 ▼ -1.90 30,400 31,200 30,400 875,290 27,046,461,000
28/12/2016 31,500 -0.40 ▼ -1.25 31,900 31,900 30,100 1,309,140 41,237,910,000
27/12/2016 31,900 0.90 ▲ 2.90 31,000 32,000 28,850 3,222,030 102,782,757,000
26/12/2016 31,000 0.30 ▲ 0.98 29,900 31,300 29,900 1,247,990 38,687,690,000
23/12/2016 30,700 -1.80 ▼ -5.54 31,000 31,600 30,700 1,402,260 43,049,382,000
22/12/2016 32,500 2.10 ▲ 6.91 29,500 32,500 29,500 2,359,190 76,673,675,000
21/12/2016 30,400 0.90 ▲ 3.05 29,000 30,600 28,900 1,173,380 35,670,752,000
20/12/2016 29,500 1.15 ▲ 4.06 27,800 29,600 27,400 1,373,330 40,513,235,000
19/12/2016 28,350 1.85 ▲ 6.98 25,800 28,350 25,500 2,124,400 60,226,740,000
16/12/2016 26,500 1.70 ▲ 6.85 24,000 26,500 24,000 2,135,200 56,582,800,000
15/12/2016 24,800 1.60 ▲ 6.90 22,700 24,800 22,500 2,404,480 59,631,104,000
14/12/2016 23,200 0.90 ▲ 4.04 22,000 23,200 21,550 2,558,270 59,351,864,000
13/12/2016 22,300 0.85 ▲ 3.96 21,500 22,500 21,450 1,957,500 43,652,250,000
12/12/2016 21,450 1.40 ▲ 6.98 20,150 21,450 20,100 2,202,860 47,251,347,000
09/12/2016 20,050 -0.45 ▼ -2.20 19,900 20,100 19,750 500,450 10,034,022,500
08/12/2016 20,500 0.40 ▲ 1.99 20,100 20,600 20,050 960,400 19,688,200,000
07/12/2016 20,100 1.25 ▲ 6.63 18,850 20,100 18,800 2,139,680 43,007,568,000
06/12/2016 18,850 1.20 ▲ 6.80 17,550 18,850 17,550 1,965,090 37,041,946,500
05/12/2016 17,650 0.00 ■■ 0.00 17,450 17,700 17,400 415,860 7,339,929,000
02/12/2016 17,650 1.15 ▲ 6.97 17,000 17,650 17,000 209,800 3,702,970,000
01/12/2016 16,500 -1.20 ▼ -6.78 17,750 18,000 16,500 424,440 7,003,260,000
30/11/2016 17,700 0.10 ▲ 0.57 17,550 17,700 17,500 476,560 8,435,112,000
29/11/2016 17,600 0.20 ▲ 1.15 17,350 17,600 17,350 212,830 3,745,808,000
28/11/2016 17,400 0.00 ■■ 0.00 17,550 17,550 17,350 190,500 3,314,700,000
25/11/2016 17,400 -0.05 ▼ -0.29 17,450 17,650 17,400 255,660 4,448,484,000
24/11/2016 17,450 -0.15 ▼ -0.85 17,550 17,700 17,350 250,260 4,367,037,000
23/11/2016 17,600 0.05 ▲ 0.28 17,450 17,650 17,350 218,020 3,837,152,000
22/11/2016 17,550 -0.20 ▼ -1.13 17,700 17,750 17,500 136,860 2,401,893,000
21/11/2016 17,750 0.00 ■■ 0.00 17,850 18,050 17,700 121,470 2,156,092,500
18/11/2016 17,750 0.30 ▲ 1.72 17,550 17,800 17,400 175,500 3,115,125,000
17/11/2016 17,450 0.25 ▲ 1.45 17,250 17,550 17,150 171,210 2,987,614,500
16/11/2016 17,200 -0.15 ▼ -0.86 17,350 17,400 17,100 138,680 2,385,296,000
15/11/2016 17,350 -0.10 ▼ -0.57 17,400 17,600 17,350 137,840 2,391,524,000
14/11/2016 17,450 0.10 ▲ 0.58 17,300 17,500 17,250 117,860 2,056,657,000
11/11/2016 17,350 -0.15 ▼ -0.86 17,450 17,700 17,300 145,640 2,526,854,000
10/11/2016 17,500 0.20 ▲ 1.16 17,350 17,600 17,350 157,780 2,761,150,000
09/11/2016 17,300 -0.20 ▼ -1.14 17,550 17,600 17,250 175,650 3,038,745,000
08/11/2016 17,500 0.35 ▲ 2.04 17,150 17,550 17,100 152,100 2,661,750,000
07/11/2016 17,150 0.15 ▲ 0.88 17,000 17,200 16,950 75,700 1,298,255,000
04/11/2016 17,000 -0.05 ▼ -0.29 17,000 17,050 16,900 94,000 1,598,000,000
03/11/2016 17,050 0.05 ▲ 0.29 17,000 17,100 16,950 146,600 2,499,530,000
02/11/2016 17,000 -0.50 ▼ -2.86 17,500 17,500 17,000 217,540 3,698,180,000
01/11/2016 17,500 -0.20 ▼ -1.13 17,400 17,550 17,200 171,620 3,003,350,000
31/10/2016 17,700 -0.30 ▼ -1.67 17,800 17,900 17,550 220,520 3,903,204,000
28/10/2016 18,000 -0.80 ▼ -4.26 18,400 18,500 18,000 421,690 7,590,420,000
27/10/2016 18,800 -0.85 ▼ -4.33 19,800 19,850 18,800 381,080 7,164,304,000
26/10/2016 19,650 1.05 ▲ 5.65 19,200 19,700 19,000 726,730 14,280,244,500
25/10/2016 18,600 1.20 ▲ 6.90 17,300 18,600 17,200 578,500 10,760,100,000
24/10/2016 17,400 0.50 ▲ 2.96 17,100 17,400 16,650 381,790 6,643,146,000
21/10/2016 16,900 0.55 ▲ 3.36 16,500 16,900 16,500 265,790 4,491,851,000
20/10/2016 16,350 0.45 ▲ 2.83 15,900 16,350 15,850 327,380 5,352,663,000
19/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,550 216,730 3,446,007,000
18/10/2016 15,900 -0.50 ▼ -3.05 16,300 16,300 15,900 266,100 4,230,990,000
17/10/2016 16,400 0.00 ■■ 0.00 16,600 16,800 16,400 225,540 3,698,856,000
14/10/2016 16,400 0.20 ▲ 1.23 16,250 16,400 16,100 242,740 3,980,936,000
13/10/2016 16,200 0.20 ▲ 1.25 16,000 16,200 15,800 220,000 3,564,000,000
12/10/2016 16,000 0.10 ▲ 0.63 15,800 16,100 15,800 270,480 4,327,680,000
11/10/2016 15,900 -0.30 ▼ -1.85 15,900 16,100 15,750 193,440 3,075,696,000
10/10/2016 16,200 -0.30 ▼ -1.82 16,400 16,400 15,900 244,240 3,956,688,000
07/10/2016 16,500 -0.60 ▼ -3.51 17,000 17,000 16,350 360,060 5,940,990,000
06/10/2016 17,100 0.20 ▲ 1.18 16,800 17,750 16,800 456,920 7,813,332,000
05/10/2016 16,900 -0.45 ▼ -2.59 17,400 17,850 16,600 464,560 7,851,064,000
04/10/2016 17,350 1.10 ▲ 6.77 16,100 17,350 16,100 403,630 7,002,980,500
03/10/2016 16,250 0.45 ▲ 2.85 16,600 16,700 15,750 553,980 9,002,175,000
30/09/2016 15,800 1.00 ▲ 6.76 15,000 15,800 15,000 399,570 6,313,206,000
29/09/2016 14,800 0.95 ▲ 6.86 13,900 14,800 13,550 541,730 8,017,604,000
28/09/2016 13,850 -0.25 ▼ -1.77 14,050 14,050 13,700 363,850 5,039,322,500
27/09/2016 14,100 -0.40 ▼ -2.76 14,550 14,550 14,100 386,500 5,449,650,000
26/09/2016 14,500 0.30 ▲ 2.11 14,000 14,750 14,000 455,700 6,607,650,000
23/09/2016 14,200 0.20 ▲ 1.43 14,000 14,200 13,650 253,720 3,602,824,000
22/09/2016 14,000 -0.05 ▼ -0.36 14,000 14,200 14,000 208,680 2,921,520,000
21/09/2016 14,050 0.40 ▲ 2.93 13,600 14,100 13,550 180,730 2,539,256,500
20/09/2016 13,650 -0.15 ▼ -1.09 13,800 14,000 13,600 197,770 2,699,560,500
19/09/2016 13,800 -0.90 ▼ -6.12 14,100 14,200 13,800 192,150 2,651,670,000
16/09/2016 14,700 0.10 ▲ 0.68 14,700 15,000 14,600 162,880 2,394,336,000
15/09/2016 14,600 -0.20 ▼ -1.35 14,900 14,900 14,600 183,490 2,678,954,000
14/09/2016 14,800 0.30 ▲ 2.07 14,500 14,850 14,500 175,920 2,603,616,000
13/09/2016 14,500 -0.20 ▼ -1.36 14,600 14,700 14,400 188,500 2,733,250,000
12/09/2016 14,700 0.20 ▲ 1.38 14,400 14,800 14,400 161,200 2,369,640,000
09/09/2016 14,500 -0.10 ▼ -0.68 14,800 14,800 14,400 185,210 2,685,545,000
08/09/2016 14,600 -0.20 ▼ -1.35 14,900 14,900 14,600 193,320 2,822,472,000
07/09/2016 14,800 -0.20 ▼ -1.33 15,000 15,000 14,600 161,300 2,387,240,000
06/09/2016 15,000 0.10 ▲ 0.67 15,000 15,200 14,900 175,320 2,629,800,000
05/09/2016 14,900 0.20 ▲ 1.36 14,600 14,900 14,600 184,440 2,748,156,000
01/09/2016 14,700 0.40 ▲ 2.80 14,200 14,900 14,200 181,900 2,673,930,000
31/08/2016 14,300 0.10 ▲ 0.70 14,100 14,500 14,100 162,700 2,326,610,000
30/08/2016 14,200 -0.30 ▼ -2.07 14,300 14,500 14,200 150,300 2,134,260,000
29/08/2016 14,500 0.20 ▲ 1.40 14,300 14,700 14,200 156,500 2,269,250,000
26/08/2016 14,300 -0.30 ▼ -2.05 14,600 14,800 14,300 154,300 2,206,490,000
25/08/2016 14,600 -0.10 ▼ -0.68 14,600 14,900 14,600 172,850 2,523,610,000
24/08/2016 14,700 0.00 ■■ 0.00 14,800 15,000 14,700 183,300 2,694,510,000
23/08/2016 14,700 -0.20 ▼ -1.34 15,000 15,000 14,700 142,200 2,090,340,000
22/08/2016 14,900 0.00 ■■ 0.00 15,000 15,100 14,800 152,600 2,273,740,000
19/08/2016 14,900 -0.20 ▼ -1.32 15,000 15,000 14,700 140,500 2,093,450,000
18/08/2016 15,100 0.10 ▲ 0.67 14,900 15,200 14,800 164,260 2,480,326,000
17/08/2016 15,000 0.30 ▲ 2.04 14,500 15,000 14,500 161,210 2,418,150,000
16/08/2016 14,700 0.10 ▲ 0.68 14,500 14,700 14,300 131,100 1,927,170,000
15/08/2016 14,600 0.30 ▲ 2.10 14,400 14,600 14,300 145,700 2,127,220,000
12/08/2016 14,300 0.10 ▲ 0.70 14,100 14,600 14,100 145,000 2,073,500,000
11/08/2016 14,200 -0.10 ▼ -0.70 14,300 14,300 14,100 102,000 1,448,400,000
10/08/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,000 145,420 2,079,506,000
09/08/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 27,900 398,970,000
08/08/2016 14,300 0.10 ▲ 0.70 14,300 14,300 14,000 187,670 2,683,681,000
05/08/2016 14,200 -0.30 ▼ -2.07 14,400 14,600 14,200 213,300 3,028,860,000
04/08/2016 14,500 0.00 ■■ 0.00 14,500 14,800 14,400 149,000 2,160,500,000
03/08/2016 14,500 -0.10 ▼ -0.68 14,600 14,700 14,300 189,300 2,744,850,000
02/08/2016 14,600 -0.50 ▼ -3.31 14,900 14,900 14,500 137,700 2,010,420,000
01/08/2016 15,100 0.10 ▲ 0.67 15,200 15,400 15,000 188,200 2,841,820,000
29/07/2016 15,000 -0.10 ▼ -0.66 15,100 15,200 14,900 126,500 1,897,500,000
28/07/2016 15,100 0.10 ▲ 0.67 15,000 15,200 14,800 111,610 1,685,311,000
27/07/2016 15,000 0.00 ■■ 0.00 15,100 15,200 14,900 107,620 1,614,300,000
26/07/2016 15,000 0.10 ▲ 0.67 14,800 15,300 14,800 66,500 997,500,000
25/07/2016 14,900 0.50 ▲ 3.47 14,500 15,000 14,500 77,600 1,156,240,000
22/07/2016 14,400 -0.40 ▼ -2.70 14,900 14,900 14,400 89,810 1,293,264,000
21/07/2016 14,800 0.00 ■■ 0.00 15,100 15,400 14,600 40,000 592,000,000
20/07/2016 14,800 -0.20 ▼ -1.33 15,200 15,200 14,400 50,290 744,292,000
19/07/2016 15,000 0.50 ▲ 3.45 14,600 15,100 14,600 135,470 2,032,050,000
18/07/2016 14,500 0.50 ▲ 3.57 14,000 14,500 13,500 86,000 1,247,000,000
15/07/2016 14,000 0.00 ■■ 0.00 13,400 14,000 13,100 56,210 786,940,000
14/07/2016 14,000 -1.00 ▼ -6.67 14,000 14,000 14,000 41,520 581,280,000
13/07/2016 15,000 0.90 ▲ 6.38 15,000 15,000 14,000 90,160 1,352,400,000
12/07/2016 14,100 0.90 ▲ 6.82 14,100 14,100 14,100 43,600 614,760,000
11/07/2016 13,200 0.00 ■■ 0.00 11,800 13,200 11,800 213,620 2,819,784,000
01/01/1970 2,660 0.00 ■■ 0.00 2,660 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