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 Nông Nghiệp Quốc Tế Hoàng Anh Gia Lai
HOANG ANH GIA LAI AGRICULTURAL JOINT STOCK COMPANY
Mã CK:      HNG      5.10      ▼ -0.10 (-1.96%)      (cập nhật 16:45 25/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://www.haagrico.com.vn/
HNG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2024 5,100 -0.10 ▼ -1.96 5,200 5,200 5,000 133,860 682,686,000
22/11/2024 5,100 -0.30 ▼ -5.88 5,400 5,600 5,100 105,220 536,622,000
21/11/2024 5,200 0.20 ▲ 3.85 5,000 5,600 5,100 1,087,160 5,653,232,000
20/11/2024 5,100 0.20 ▲ 3.92 4,900 5,100 4,800 538,230 2,744,973,000
19/11/2024 4,900 0.00 ■■ 0.00 4,900 5,100 4,800 113,890 558,061,000
18/11/2024 5,000 0.20 ▲ 4.00 4,800 5,000 4,700 267,780 1,338,900,000
15/11/2024 4,900 0.10 ▲ 2.04 4,800 4,900 4,700 174,250 853,825,000
14/11/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 186,230 912,527,000
13/11/2024 5,000 0.20 ▲ 4.00 4,800 5,000 4,800 278,650 1,393,250,000
12/11/2024 4,900 0.10 ▲ 2.04 4,800 4,900 4,700 189,740 929,726,000
11/11/2024 4,900 0.00 ■■ 0.00 4,900 5,100 4,700 123,820 606,718,000
08/11/2024 4,900 -0.20 ▼ -4.08 5,100 5,000 4,800 163,740 802,326,000
07/11/2024 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 227,540 1,137,700,000
06/11/2024 5,000 0.10 ▲ 2.00 4,900 5,100 4,800 465,290 2,326,450,000
05/11/2024 4,900 0.20 ▲ 4.08 4,700 4,900 4,600 166,190 814,331,000
04/11/2024 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 195,690 919,743,000
01/11/2024 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 65,290 306,863,000
31/10/2024 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 160,530 770,544,000
30/10/2024 4,800 -0.10 ▼ -2.08 4,900 4,900 4,700 155,770 747,696,000
29/10/2024 4,900 0.00 ■■ 0.00 4,900 5,200 4,800 129,480 634,452,000
28/10/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 107,210 536,050,000
25/10/2024 5,000 0.30 ▲ 6.00 4,700 5,100 4,700 782,050 3,910,250,000
24/10/2024 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 184,790 886,992,000
23/10/2024 4,800 0.20 ▲ 4.17 4,600 4,800 4,500 210,480 1,010,304,000
22/10/2024 4,500 -0.10 ▼ -2.22 4,600 4,700 4,500 168,750 759,375,000
21/10/2024 4,500 -0.10 ▼ -2.22 4,600 4,700 4,500 216,880 975,960,000
18/10/2024 4,600 -0.10 ▼ -2.17 4,700 4,800 4,600 183,320 843,272,000
17/10/2024 4,700 0.10 ▲ 2.13 4,600 4,800 4,600 188,950 888,065,000
16/10/2024 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 85,560 393,576,000
15/10/2024 4,600 -0.10 ▼ -2.17 4,700 4,800 4,600 235,510 1,083,346,000
14/10/2024 4,800 0.20 ▲ 4.17 4,600 4,800 4,600 215,590 1,034,832,000
11/10/2024 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 300,960 1,384,416,000
10/10/2024 4,600 0.00 ■■ 0.00 4,600 4,800 4,600 182,460 839,316,000
09/10/2024 4,600 0.00 ■■ 0.00 4,600 4,800 4,600 123,390 567,594,000
08/10/2024 4,700 0.20 ▲ 4.26 4,500 4,700 4,500 313,550 1,473,685,000
07/10/2024 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 197,890 890,505,000
04/10/2024 4,500 0.00 ■■ 0.00 4,500 4,700 4,400 208,980 940,410,000
03/10/2024 4,400 -0.10 ▼ -2.27 4,500 4,700 4,400 334,560 1,472,064,000
02/10/2024 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 140,210 644,966,000
01/10/2024 4,500 -0.20 ▼ -4.44 4,700 4,700 4,500 201,720 907,740,000
30/09/2024 4,600 -0.40 ▼ -8.70 5,000 5,700 4,600 319,910 1,471,586,000
27/09/2024 4,800 0.30 ▲ 6.25 4,500 5,100 4,500 1,801,590 8,647,632,000
26/09/2024 4,500 0.10 ▲ 2.22 4,400 4,600 4,400 149,290 671,805,000
25/09/2024 4,500 0.20 ▲ 4.44 4,300 4,600 4,300 453,380 2,040,210,000
24/09/2024 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 236,770 1,041,788,000
23/09/2024 4,400 -0.20 ▼ -4.55 4,600 4,600 4,300 232,450 1,022,780,000
20/09/2024 4,600 -0.10 ▼ -2.17 4,700 4,700 4,500 301,640 1,387,544,000
19/09/2024 4,600 -0.30 ▼ -6.52 4,900 4,900 4,500 925,890 4,259,094,000
18/09/2024 4,800 0.20 ▲ 4.17 4,600 6,200 4,600 1,497,050 7,185,840,000
05/09/2024 4,680 0.30 ▲ 6.41 4,380 4,680 4,400 766,580 3,587,594,400
04/09/2024 4,380 0.02 ▲ 0.46 4,360 4,450 4,270 792,340 3,470,449,200
30/08/2024 4,360 -0.11 ▼ -2.52 4,470 4,470 4,360 248,110 1,081,759,600
29/08/2024 4,470 0.12 ▲ 2.68 4,350 4,550 4,370 269,910 1,206,497,700
28/08/2024 4,350 0.28 ▲ 6.44 4,070 4,350 4,080 439,700 1,912,695,000
27/08/2024 4,070 -0.03 ▼ -0.74 4,100 4,160 4,070 190,740 776,311,800
26/08/2024 4,100 -0.06 ▼ -1.46 4,160 4,200 4,100 376,570 1,543,937,000
23/08/2024 4,160 0.00 ■■ 0.00 4,160 4,190 4,150 107,470 447,075,200
22/08/2024 4,160 -0.01 ▼ -0.24 4,170 4,240 4,160 127,230 529,276,800
21/08/2024 4,170 -0.11 ▼ -2.64 4,280 4,250 4,170 170,170 709,608,900
20/08/2024 4,280 0.00 ■■ 0.00 4,280 4,320 4,220 234,900 1,005,372,000
19/08/2024 4,280 -0.11 ▼ -2.57 4,390 4,390 4,210 170,750 730,810,000
16/08/2024 4,390 0.21 ▲ 4.78 4,180 4,390 4,150 211,210 927,211,900
15/08/2024 4,180 -0.18 ▼ -4.31 4,360 4,300 4,150 113,570 474,722,600
14/08/2024 4,360 0.04 ▲ 0.92 4,320 4,380 4,220 158,720 692,019,200
13/08/2024 4,320 0.18 ▲ 4.17 4,140 4,410 4,110 326,150 1,408,968,000
12/08/2024 4,140 0.06 ▲ 1.45 4,080 4,180 3,880 353,930 1,465,270,200
09/08/2024 4,080 -0.12 ▼ -2.94 4,200 4,250 4,080 331,730 1,353,458,400
08/08/2024 4,200 0.03 ▲ 0.71 4,170 4,250 4,010 258,210 1,084,482,000
07/08/2024 4,170 0.27 ▲ 6.47 3,900 4,170 3,950 548,300 2,286,411,000
06/08/2024 3,900 0.25 ▲ 6.41 3,650 3,900 3,670 314,000 1,224,600,000
05/08/2024 3,650 -0.27 ▼ -7.40 3,920 3,950 3,650 415,340 1,515,991,000
02/08/2024 3,920 -0.01 ▼ -0.26 3,930 3,960 3,850 332,890 1,304,928,800
01/08/2024 3,930 0.02 ▲ 0.51 3,910 4,050 3,850 442,670 1,739,693,100
31/07/2024 3,910 -0.19 ▼ -4.86 4,100 4,100 3,890 495,960 1,939,203,600
30/07/2024 4,100 -0.24 ▼ -5.85 4,340 4,270 4,040 1,640,830 6,727,403,000
29/07/2024 4,340 -0.32 ▼ -7.37 4,660 4,340 4,340 249,300 1,081,962,000
26/07/2024 4,660 0.02 ▲ 0.43 4,640 4,710 4,590 195,240 909,818,400
25/07/2024 4,640 -0.09 ▼ -1.94 4,730 4,720 4,590 102,750 476,760,000
24/07/2024 4,730 0.20 ▲ 4.23 4,530 4,750 4,490 269,060 1,272,653,800
23/07/2024 4,530 -0.29 ▼ -6.40 4,820 4,890 4,530 305,400 1,383,462,000
22/07/2024 4,820 -0.17 ▼ -3.53 4,990 4,980 4,700 490,240 2,362,956,800
19/07/2024 4,990 -0.06 ▼ -1.20 5,050 5,050 4,960 172,950 863,020,500
18/07/2024 5,050 0.12 ▲ 2.38 4,930 5,050 4,910 161,970 817,948,500
17/07/2024 4,930 -0.15 ▼ -3.04 5,080 5,160 4,890 336,470 1,658,797,100
16/07/2024 5,080 0.03 ▲ 0.59 5,050 5,120 5,040 208,520 1,059,281,600
15/07/2024 5,050 -0.17 ▼ -3.37 5,220 5,250 5,050 251,800 1,271,590,000
12/07/2024 5,220 -0.08 ▼ -1.53 5,300 5,300 5,180 179,300 935,946,000
11/07/2024 5,300 0.00 ■■ 0.00 5,300 5,450 5,280 382,210 2,025,713,000
10/07/2024 5,300 0.08 ▲ 1.51 5,220 5,350 5,160 357,650 1,895,545,000
09/07/2024 5,220 -0.08 ▼ -1.53 5,300 5,360 5,210 265,650 1,386,693,000
08/07/2024 5,300 0.20 ▲ 3.77 5,100 5,350 5,060 432,730 2,293,469,000
05/07/2024 5,100 0.05 ▲ 0.98 5,050 5,180 5,000 269,120 1,372,512,000
04/07/2024 5,050 0.07 ▲ 1.39 4,980 5,050 4,950 169,400 855,470,000
03/07/2024 4,980 -0.02 ▼ -0.40 5,000 5,080 4,980 113,700 566,226,000
02/07/2024 5,000 0.01 ▲ 0.20 4,990 5,090 4,930 210,920 1,054,600,000
01/07/2024 4,990 0.14 ▲ 2.81 4,850 4,990 4,750 175,160 874,048,400
28/06/2024 4,850 -0.13 ▼ -2.68 4,980 5,080 4,850 282,220 1,368,767,000
27/06/2024 4,980 -0.12 ▼ -2.41 5,100 5,150 4,960 258,110 1,285,387,800
26/06/2024 5,100 0.03 ▲ 0.59 5,070 5,250 5,080 332,540 1,695,954,000
25/06/2024 5,070 -0.15 ▼ -2.96 5,220 5,320 5,030 406,950 2,063,236,500
24/06/2024 5,220 0.34 ▲ 6.51 4,880 5,220 4,860 743,840 3,882,844,800
21/06/2024 4,880 -0.01 ▼ -0.20 4,890 4,990 4,840 318,480 1,554,182,400
20/06/2024 4,890 0.01 ▲ 0.20 4,880 4,940 4,820 221,390 1,082,597,100
19/06/2024 4,880 0.00 ■■ 0.00 4,880 4,990 4,860 306,940 1,497,867,200
18/06/2024 4,880 0.03 ▲ 0.61 4,850 4,950 4,850 230,190 1,123,327,200
17/06/2024 4,850 0.03 ▲ 0.62 4,820 4,900 4,760 292,770 1,419,934,500
14/06/2024 4,820 -0.14 ▼ -2.90 4,960 5,030 4,750 703,650 3,391,593,000
13/06/2024 4,960 -0.29 ▼ -5.85 5,250 5,250 4,960 508,650 2,522,904,000
12/06/2024 5,250 0.21 ▲ 4.00 5,040 5,250 4,900 613,400 3,220,350,000
11/06/2024 5,040 -0.26 ▼ -5.16 5,300 5,300 4,990 754,260 3,801,470,400
10/06/2024 5,300 0.15 ▲ 2.83 5,150 5,500 5,200 1,692,510 8,970,303,000
07/06/2024 5,150 0.33 ▲ 6.41 4,820 5,150 5,150 544,260 2,802,939,000
06/06/2024 4,820 0.31 ▲ 6.43 4,510 4,820 4,820 332,770 1,603,951,400
05/06/2024 4,510 0.06 ▲ 1.33 4,450 4,580 4,450 255,690 1,153,161,900
04/06/2024 4,450 0.03 ▲ 0.67 4,420 4,530 4,430 289,400 1,287,830,000
03/06/2024 4,420 -0.05 ▼ -1.13 4,470 4,520 4,400 216,660 957,637,200
31/05/2024 4,470 -0.11 ▼ -2.46 4,580 4,700 4,470 359,000 1,604,730,000
30/05/2024 4,580 0.18 ▲ 3.93 4,400 4,680 4,320 575,120 2,634,049,600
29/05/2024 4,400 0.08 ▲ 1.82 4,320 4,550 4,320 501,010 2,204,444,000
28/05/2024 4,320 0.05 ▲ 1.16 4,270 4,370 4,280 104,070 449,582,400
27/05/2024 4,270 -0.02 ▼ -0.47 4,290 4,380 4,250 92,130 393,395,100
24/05/2024 4,290 -0.03 ▼ -0.70 4,320 4,460 4,280 318,880 1,367,995,200
23/05/2024 4,320 0.00 ■■ 0.00 4,320 4,340 4,210 325,500 1,406,160,000
22/05/2024 4,320 -0.05 ▼ -1.16 4,370 4,400 4,310 275,660 1,190,851,200
21/05/2024 4,370 0.01 ▲ 0.23 4,360 4,420 4,310 251,950 1,101,021,500
20/05/2024 4,360 -0.11 ▼ -2.52 4,470 4,600 4,330 424,780 1,852,040,800
17/05/2024 4,470 0.29 ▲ 6.49 4,180 4,470 4,160 704,760 3,150,277,200
16/05/2024 4,180 -0.04 ▼ -0.96 4,220 4,250 4,160 109,480 457,626,400
15/05/2024 4,220 0.00 ■■ 0.00 4,220 4,250 4,200 124,960 527,331,200
14/05/2024 4,220 0.01 ▲ 0.24 4,210 4,280 4,200 146,810 619,538,200
13/05/2024 4,210 0.03 ▲ 0.71 4,180 4,250 4,190 199,780 841,073,800
10/05/2024 4,180 0.08 ▲ 1.91 4,100 4,300 4,090 301,730,000 1,261,231,400,000
09/05/2024 4,100 0.03 ▲ 0.73 4,070 4,120 4,070 217,960 893,636,000
08/05/2024 4,070 0.00 ■■ 0.00 4,070 4,120 4,040 275,890 1,122,872,300
02/05/2024 4,010 -0.02 ▼ -0.50 4,030 4,030 3,990 99,730 399,917,300
26/04/2024 4,030 0.02 ▲ 0.50 4,010 4,050 3,990 93,510 376,845,300
25/04/2024 4,010 0.08 ▲ 2.00 3,930 4,040 3,930 249,530 1,000,615,300
24/04/2024 3,930 -0.01 ▼ -0.25 3,940 3,990 3,890 102,380 402,353,400
23/04/2024 3,940 0.02 ▲ 0.51 3,920 3,980 3,880 83,910 330,605,400
22/04/2024 3,920 0.06 ▲ 1.53 3,860 3,950 3,880 90,870 356,210,400
19/04/2024 3,860 -0.05 ▼ -1.30 3,910 3,910 3,800 148,670 573,866,200
17/04/2024 3,910 -0.01 ▼ -0.26 3,920 3,990 3,910 186,860 730,622,600
16/04/2024 3,920 0.02 ▲ 0.51 3,900 3,950 3,850 336,120 1,317,590,400
15/04/2024 3,900 -0.17 ▼ -4.36 4,070 4,100 3,900 271,470 1,058,733,000
12/04/2024 4,070 -0.03 ▼ -0.74 4,100 4,120 4,060 112,780 459,014,600
11/04/2024 4,100 0.00 ■■ 0.00 4,100 4,120 4,050 100,970 413,977,000
10/04/2024 4,100 -0.03 ▼ -0.73 4,130 4,150 4,100 82,570 338,537,000
09/04/2024 4,130 0.00 ■■ 0.00 4,130 4,190 4,010 276,630 1,142,481,900
08/04/2024 4,130 0.01 ▲ 0.24 4,120 4,150 3,840 490,920 2,027,499,600
05/04/2024 4,160 0.06 ▲ 1.44 4,100 4,200 4,040 237,950 989,872,000
04/04/2024 4,100 -0.04 ▼ -0.98 4,140 4,180 4,090 374,800 1,536,680,000
03/04/2024 4,140 -0.09 ▼ -2.17 4,230 4,230 4,110 383,880 1,589,263,200
02/04/2024 4,230 0.04 ▲ 0.95 4,190 4,260 4,170 193,660 819,181,800
01/04/2024 4,190 -0.01 ▼ -0.24 4,200 4,220 4,120 234,100 980,879,000
29/03/2024 4,200 -0.07 ▼ -1.67 4,270 4,290 4,120 175,580 737,436,000
28/03/2024 4,270 0.01 ▲ 0.23 4,260 4,300 4,220 157,500 672,525,000
27/03/2024 4,260 -0.01 ▼ -0.23 4,270 4,280 4,250 137,220 584,557,200
26/03/2024 4,270 -0.01 ▼ -0.23 4,280 4,300 4,210 130,500 557,235,000
25/03/2024 4,280 -0.01 ▼ -0.23 4,290 4,350 4,260 242,330 1,037,172,400
22/03/2024 4,290 -0.06 ▼ -1.40 4,350 4,390 4,270 284,790 1,221,749,100
21/03/2024 4,350 -0.04 ▼ -0.92 4,390 4,450 4,310 274,270 1,193,074,500
20/03/2024 4,390 0.21 ▲ 4.78 4,180 4,390 4,170 547,690 2,404,359,100
19/03/2024 4,180 0.02 ▲ 0.48 4,160 4,220 4,130 208,430 871,237,400
18/03/2024 4,160 -0.04 ▼ -0.96 4,200 4,210 4,110 392,580 1,633,132,800
15/03/2024 4,200 0.01 ▲ 0.24 4,190 4,230 4,160 286,710 1,204,182,000
14/03/2024 4,190 -0.05 ▼ -1.19 4,240 4,290 4,170 272,140 1,140,266,600
13/03/2024 4,240 0.05 ▲ 1.18 4,190 4,280 4,170 319,930 1,356,503,200
12/03/2024 4,190 0.04 ▲ 0.95 4,150 4,190 4,140 294,930 1,235,756,700
11/03/2024 4,150 -0.04 ▼ -0.96 4,190 4,210 4,150 309,160 1,283,014,000
08/03/2024 4,190 0.03 ▲ 0.72 4,160 4,230 4,120 386,250 1,618,387,500
07/03/2024 4,160 0.26 ▲ 6.25 3,900 4,210 4,140 353,440 1,470,310,400
06/03/2024 4,150 -0.07 ▼ -1.69 4,220 4,270 4,140 194,760 808,254,000
05/03/2024 4,220 0.04 ▲ 0.95 4,180 4,290 4,140 446,680 1,884,989,600
04/03/2024 4,180 0.07 ▲ 1.67 4,110 4,200 4,100 409,470 1,711,584,600
01/03/2024 4,110 -0.01 ▼ -0.24 4,120 4,160 4,100 241,940 994,373,400
29/02/2024 4,120 -0.04 ▼ -0.97 4,160 4,190 4,090 444,580 1,831,669,600
28/02/2024 4,160 0.00 ■■ 0.00 4,160 4,240 4,160 267,810 1,114,089,600
27/02/2024 4,160 -0.09 ▼ -2.16 4,250 4,260 4,160 339,560 1,412,569,600
26/02/2024 4,250 0.00 ■■ 0.00 4,250 4,330 4,100 539,120 2,291,260,000
23/02/2024 4,250 -0.08 ▼ -1.88 4,330 4,590 4,250 920,000 3,910,000,000
22/02/2024 4,330 0.28 ▲ 6.47 4,050 4,330 4,140 1,058,660 4,583,997,800
21/02/2024 4,050 -0.02 ▼ -0.49 4,070 4,080 4,030 335,930 1,360,516,500
20/02/2024 4,070 0.02 ▲ 0.49 4,050 4,100 4,050 314,110 1,278,427,700
19/02/2024 4,050 0.02 ▲ 0.49 4,030 4,090 3,980 450,480 1,824,444,000
16/02/2024 4,030 -0.03 ▼ -0.74 4,060 4,060 3,970 509,420 2,052,962,600
15/02/2024 4,060 0.03 ▲ 0.74 4,030 4,130 4,020 301,420 1,223,765,200
07/02/2024 4,030 0.13 ▲ 3.23 3,900 4,080 3,810 481,830 1,941,774,900
06/02/2024 3,900 -0.17 ▼ -4.36 4,070 4,060 3,790 1,630,900 6,360,510,000
05/02/2024 4,070 -0.30 ▼ -7.37 4,370 4,140 4,070 744,410 3,029,748,700
02/02/2024 4,370 -0.14 ▼ -3.20 4,510 4,570 4,370 492,470 2,152,093,900
01/02/2024 4,510 0.04 ▲ 0.89 4,470 4,590 4,330 482,310 2,175,218,100
31/01/2024 4,470 -0.33 ▼ -7.38 4,800 4,790 4,470 1,606,840 7,182,574,800
30/01/2024 4,800 -0.05 ▼ -1.04 4,850 4,890 4,760 333,180 1,599,264,000
29/01/2024 4,850 -0.13 ▼ -2.68 4,980 5,050 4,830 492,950 2,390,807,500
19/01/2024 4,730 -0.04 ▼ -0.85 4,770 4,840 4,720 614,290 2,905,591,700
18/01/2024 4,770 0.01 ▲ 0.21 4,760 4,860 4,660 462,740 2,207,269,800
17/01/2024 4,760 0.03 ▲ 0.63 4,730 4,860 4,750 320,040 1,523,390,400
16/01/2024 4,730 0.10 ▲ 2.11 4,630 4,800 4,630 526,740 2,491,480,200
15/01/2024 4,630 -0.27 ▼ -5.83 4,900 5,050 4,630 979,740 4,536,196,200
12/01/2024 4,900 -0.14 ▼ -2.86 5,040 5,050 4,860 751,230 3,681,027,000
11/01/2024 5,040 0.18 ▲ 3.57 4,860 5,140 4,860 1,126,770 5,678,920,800
10/01/2024 4,860 -0.22 ▼ -4.53 5,080 5,100 4,800 1,378,070 6,697,420,200
09/01/2024 5,080 -0.12 ▼ -2.36 5,200 5,300 5,070 1,064,420 5,407,253,600
08/01/2024 5,200 -0.13 ▼ -2.50 5,330 5,580 5,130 922,570 4,797,364,000
05/01/2024 5,330 0.17 ▲ 3.19 5,160 5,450 5,010 1,680,420 8,956,638,600
04/01/2024 5,160 -0.21 ▼ -4.07 5,370 5,730 5,110 3,274,340 16,895,594,400
03/01/2024 5,370 0.35 ▲ 6.52 5,020 5,370 5,100 918,780 4,933,848,600
02/01/2024 5,020 0.32 ▲ 6.37 4,700 5,020 4,710 1,948,640 9,782,172,800
29/12/2023 4,700 0.13 ▲ 2.77 4,570 4,880 4,650 1,742,760 8,190,972,000
28/12/2023 4,570 0.29 ▲ 6.35 4,280 4,570 4,400 631,150 2,884,355,500
27/12/2023 4,280 0.28 ▲ 6.54 4,000 4,280 4,020 517,690 2,215,713,200
26/12/2023 4,000 -0.11 ▼ -2.75 4,110 4,150 4,000 263,950 1,055,800,000
25/12/2023 4,110 0.01 ▲ 0.24 4,100 4,170 4,110 259,540 1,066,709,400
22/12/2023 4,100 0.04 ▲ 0.98 4,060 4,140 4,060 200,790 823,239,000
21/12/2023 4,060 -0.12 ▼ -2.96 4,180 4,180 4,050 281,890 1,144,473,400
20/12/2023 4,180 0.13 ▲ 3.11 4,050 4,300 4,030 484,250 2,024,165,000
19/12/2023 4,050 0.18 ▲ 4.44 3,870 4,140 3,900 1,013,020 4,102,731,000
18/12/2023 3,870 0.25 ▲ 6.46 3,620 3,870 3,690 210,530 814,751,100
15/12/2023 3,620 -0.26 ▼ -7.18 3,880 3,920 3,620 318,050 1,151,341,000
14/12/2023 3,880 -0.05 ▼ -1.29 3,930 3,960 3,880 149,650 580,642,000
13/12/2023 3,920 -0.01 ▼ -0.26 3,930 0 0 172,810 677,415,200
12/12/2023 3,930 -0.02 ▼ -0.51 3,950 3,970 3,930 102,730 403,728,900
11/12/2023 3,950 0.04 ▲ 1.01 3,910 3,990 3,900 153,720 607,194,000
08/12/2023 3,910 -0.04 ▼ -1.02 3,950 4,000 3,900 155,200 606,832,000
07/12/2023 3,950 -0.04 ▼ -1.01 3,990 4,060 3,910 173,440 685,088,000
06/12/2023 3,990 0.10 ▲ 2.51 3,890 4,050 3,860 410,460 1,637,735,400
05/12/2023 3,890 -0.06 ▼ -1.54 3,950 3,960 3,890 190,740 741,978,600
04/12/2023 3,950 0.00 ■■ 0.00 3,950 3,990 3,910 219,350 866,432,500
02/12/2023 3,950 0.05 ▲ 1.27 3,900 4,050 3,910 122,980 485,771,000
01/12/2023 3,950 0.05 ▲ 1.27 3,900 4,050 3,910 122,980 485,771,000
30/11/2023 3,970 0.07 ▲ 1.76 3,900 4,050 3,910 375,320 1,490,020,400
29/11/2023 3,900 0.01 ▲ 0.26 3,890 3,950 3,880 156,210 609,219,000
28/11/2023 3,890 0.04 ▲ 1.03 3,850 3,900 3,820 189,880 738,633,200
27/11/2023 3,850 0.00 ■■ 0.00 3,850 3,920 3,850 156,140 601,139,000
24/11/2023 3,850 -0.01 ▼ -0.26 3,860 3,960 3,760 188,000 723,800,000
23/11/2023 3,860 0.07 ▲ 1.81 3,790 4,000 3,760 291,790 1,126,309,400
22/11/2023 3,790 0.02 ▲ 0.53 3,770 3,820 3,760 197,880 749,965,200
21/11/2023 3,770 0.01 ▲ 0.27 3,760 3,810 3,750 231,030 870,983,100
20/11/2023 3,760 0.03 ▲ 0.80 3,730 3,810 3,650 174,100 654,616,000
17/11/2023 3,730 0.03 ▲ 0.80 3,700 3,800 3,680 252,210 940,743,300
16/11/2023 3,700 0.03 ▲ 0.81 3,670 3,720 3,620 122,650 453,805,000
15/11/2023 3,670 0.01 ▲ 0.27 3,660 3,750 3,670 134,900 495,083,000
14/11/2023 3,660 0.03 ▲ 0.82 3,630 3,710 3,640 145,570 532,786,200
13/11/2023 3,630 0.02 ▲ 0.55 3,610 3,710 3,610 86,430 313,740,900
10/11/2023 3,610 -0.01 ▼ -0.28 3,620 3,840 3,600 291,170 1,051,123,700
09/11/2023 3,620 0.03 ▲ 0.83 3,590 3,690 3,590 238,050 861,741,000
08/11/2023 3,590 0.10 ▲ 2.79 3,490 3,600 3,460 155,450 558,065,500
07/11/2023 3,490 -0.05 ▼ -1.43 3,540 3,580 3,490 96,350 336,261,500
06/11/2023 3,540 -0.01 ▼ -0.28 3,550 3,590 3,530 76,230 269,854,200
03/11/2023 3,550 -0.03 ▼ -0.85 3,580 3,600 3,500 139,350 494,692,500
02/11/2023 3,580 0.20 ▲ 5.59 3,380 3,580 3,400 148,990 533,384,200
01/11/2023 3,380 0.03 ▲ 0.89 3,350 3,430 3,360 259,820 878,191,600
31/10/2023 3,350 -0.18 ▼ -5.37 3,530 3,580 3,350 246,290 825,071,500
30/10/2023 3,530 -0.08 ▼ -2.27 3,610 3,610 3,500 164,710 581,426,300
27/10/2023 3,610 0.07 ▲ 1.94 3,540 3,700 3,540 271,370 979,645,700
26/10/2023 3,540 -0.21 ▼ -5.93 3,750 3,730 3,500 279,350 988,899,000
25/10/2023 3,750 0.00 ■■ 0.00 3,750 3,800 3,750 85,690 321,337,500
24/10/2023 3,750 0.00 ■■ 0.00 3,750 3,820 3,730 82,620 309,825,000
23/10/2023 3,750 0.05 ▲ 1.33 3,700 3,850 3,700 188,790 707,962,500
20/10/2023 3,700 0.04 ▲ 1.08 3,660 3,710 3,660 155,920 576,904,000
19/10/2023 3,660 -0.06 ▼ -1.64 3,720 3,730 3,660 111,980 409,846,800
18/10/2023 3,720 -0.07 ▼ -1.88 3,790 3,820 3,600 272,780 1,014,741,600
17/10/2023 3,790 -0.06 ▼ -1.58 3,850 3,890 3,790 191,880 727,225,200
16/10/2023 3,850 -0.06 ▼ -1.56 3,910 3,960 3,840 123,550 475,667,500
13/10/2023 3,910 0.09 ▲ 2.30 3,820 3,930 3,800 295,380 1,154,935,800
12/10/2023 3,820 0.03 ▲ 0.79 3,790 3,850 3,800 143,960 549,927,200
11/10/2023 3,790 -0.01 ▼ -0.26 3,800 3,850 3,770 154,570 585,820,300
10/10/2023 3,800 -0.01 ▼ -0.26 3,810 3,870 3,800 223,020 847,476,000
09/10/2023 3,810 -0.02 ▼ -0.52 3,830 3,850 3,760 179,850 685,228,500
06/10/2023 3,830 0.03 ▲ 0.78 3,800 3,850 3,790 168,580 645,661,400
05/10/2023 3,800 0.00 ■■ 0.00 3,800 3,850 3,750 220,610 838,318,000
04/10/2023 3,800 0.06 ▲ 1.58 3,740 3,840 3,700 154,760 588,088,000
03/10/2023 3,740 -0.04 ▼ -1.07 3,780 3,820 3,700 288,360 1,078,466,400
02/10/2023 3,780 -0.02 ▼ -0.53 3,800 3,860 3,760 171,140 646,909,200
29/09/2023 3,800 0.03 ▲ 0.79 3,770 3,840 3,780 126,220 479,636,000
28/09/2023 3,770 -0.02 ▼ -0.53 3,790 3,830 3,750 124,410 469,025,700
27/09/2023 3,790 0.13 ▲ 3.43 3,660 3,800 3,690 291,700 1,105,543,000
26/09/2023 3,660 -0.04 ▼ -1.09 3,700 3,800 3,660 248,470 909,400,200
22/09/2023 3,860 -0.12 ▼ -3.11 3,980 3,960 3,840 363,980 1,404,962,800
21/09/2023 3,980 -0.02 ▼ -0.50 4,000 4,000 3,950 158,820 632,103,600
20/09/2023 4,000 0.09 ▲ 2.25 3,910 4,000 3,920 157,130 628,520,000
19/09/2023 3,910 0.01 ▲ 0.26 3,900 3,970 3,860 287,920 1,125,767,200
18/09/2023 3,900 -0.07 ▼ -1.79 3,970 4,010 3,890 386,060 1,505,634,000
15/09/2023 4,060 0.06 ▲ 1.48 4,000 4,060 4,000 70,110 284,646,600
14/09/2023 4,000 -0.07 ▼ -1.75 4,070 4,080 3,990 555,610 2,222,440,000
13/09/2023 4,070 -0.01 ▼ -0.25 4,080 4,100 4,050 441,150 1,795,480,500
12/09/2023 4,080 -0.01 ▼ -0.25 4,090 4,110 4,040 376,200 1,534,896,000
11/09/2023 4,090 -0.10 ▼ -2.44 4,190 4,230 4,080 515,530 2,108,517,700
08/09/2023 4,190 0.04 ▲ 0.95 4,150 4,290 4,160 412,470 1,728,249,300
07/09/2023 4,150 0.02 ▲ 0.48 4,130 4,220 4,130 510,030 2,116,624,500
06/09/2023 4,130 -0.03 ▼ -0.73 4,160 4,180 4,110 359,470 1,484,611,100
05/09/2023 4,160 0.01 ▲ 0.24 4,150 4,210 4,130 265,840 1,105,894,400
31/08/2023 4,150 0.05 ▲ 1.20 4,100 4,200 4,110 377,140 1,565,131,000
30/08/2023 4,100 0.01 ▲ 0.24 4,090 4,130 4,080 264,630 1,084,983,000
29/08/2023 4,090 0.03 ▲ 0.73 4,060 4,130 4,060 306,180 1,252,276,200
28/08/2023 4,060 0.06 ▲ 1.48 4,000 4,080 4,000 268,800 1,091,328,000
25/08/2023 4,000 -0.07 ▼ -1.75 4,070 4,090 4,000 185,820 743,280,000
24/08/2023 4,070 0.06 ▲ 1.47 4,010 4,100 3,970 263,230 1,071,346,100
23/08/2023 4,010 -0.04 ▼ -1.00 4,050 4,090 4,000 243,360 975,873,600
22/08/2023 4,050 0.05 ▲ 1.23 4,000 4,070 3,850 429,660 1,740,123,000
21/08/2023 4,000 0.02 ▲ 0.50 3,980 4,100 3,930 462,940 1,851,760,000
18/08/2023 3,980 -0.29 ▼ -7.29 4,270 4,270 3,980 1,110,230 4,418,715,400
17/08/2023 4,270 -0.11 ▼ -2.58 4,380 4,380 4,250 504,250 2,153,147,500
16/08/2023 4,380 -0.02 ▼ -0.46 4,400 4,450 4,350 414,710 1,816,429,800
15/08/2023 4,400 0.02 ▲ 0.45 4,380 4,450 4,380 402,260 1,769,944,000
14/08/2023 4,380 0.04 ▲ 0.91 4,340 4,450 4,320 553,150 2,422,797,000
11/08/2023 4,340 -0.06 ▼ -1.38 4,400 4,440 4,260 718,780 3,119,505,200
10/08/2023 4,400 -0.17 ▼ -3.86 4,570 4,630 4,400 686,870 3,022,228,000
09/08/2023 4,570 0.07 ▲ 1.53 4,500 4,750 4,510 817,070 3,734,009,900
08/08/2023 4,500 0.07 ▲ 1.56 4,430 4,600 4,440 1,121,450 5,046,525,000
07/08/2023 4,430 0.03 ▲ 0.68 4,400 4,530 4,390 619,080 2,742,524,400
04/08/2023 4,400 0.05 ▲ 1.14 4,350 4,500 4,300 759,350 3,341,140,000
03/08/2023 4,350 -0.05 ▼ -1.15 4,400 4,510 4,310 993,290 4,320,811,500
02/08/2023 4,400 0.28 ▲ 6.36 4,120 4,400 4,110 1,368,940 6,023,336,000
01/08/2023 4,120 -0.06 ▼ -1.46 4,180 4,200 4,120 574,110 2,365,333,200
31/07/2023 4,180 0.02 ▲ 0.48 4,160 4,270 4,170 715,340 2,990,121,200
28/07/2023 4,160 0.10 ▲ 2.40 4,060 4,190 4,040 965,870 4,018,019,200
27/07/2023 4,060 0.02 ▲ 0.49 4,040 4,100 4,020 391,910 1,591,154,600
26/07/2023 4,040 -0.06 ▼ -1.49 4,100 4,130 4,030 355,850 1,437,634,000
25/07/2023 4,100 0.02 ▲ 0.49 4,080 4,140 4,050 528,460 2,166,686,000
24/07/2023 4,080 0.09 ▲ 2.21 3,990 4,080 3,990 579,580 2,364,686,400
21/07/2023 3,990 0.00 ■■ 0.00 3,990 4,030 3,980 347,360 1,385,966,400
20/07/2023 3,990 0.01 ▲ 0.25 3,980 4,010 3,950 261,110 1,041,828,900
19/07/2023 3,980 -0.04 ▼ -1.01 4,020 4,060 3,980 308,170 1,226,516,600
18/07/2023 4,020 0.01 ▲ 0.25 4,010 4,090 3,990 445,710 1,791,754,200
17/07/2023 4,010 0.02 ▲ 0.50 3,990 4,040 4,000 440,990 1,768,369,900
14/07/2023 3,990 0.01 ▲ 0.25 3,980 4,050 3,970 472,300 1,884,477,000
13/07/2023 3,980 0.00 ■■ 0.00 3,980 4,010 3,970 335,970 1,337,160,600
12/07/2023 3,980 -0.02 ▼ -0.50 4,000 4,050 3,970 438,950 1,747,021,000
11/07/2023 4,000 0.09 ▲ 2.25 3,910 4,040 3,910 792,270 3,169,080,000
10/07/2023 3,910 0.06 ▲ 1.53 3,850 3,920 3,870 235,330 920,140,300
07/07/2023 3,850 -0.01 ▼ -0.26 3,860 3,880 3,800 343,970 1,324,284,500
06/07/2023 3,860 -0.07 ▼ -1.81 3,930 3,970 3,840 476,590 1,839,637,400
05/07/2023 3,930 -0.01 ▼ -0.25 3,940 3,990 3,920 299,620 1,177,506,600
04/07/2023 3,940 0.06 ▲ 1.52 3,880 4,030 3,880 591,700 2,331,298,000
03/07/2023 3,880 -0.19 ▼ -4.90 4,070 4,120 3,880 745,670 2,893,199,600
30/06/2023 4,070 -0.09 ▼ -2.21 4,160 4,300 4,050 724,590 2,949,081,300
29/06/2023 4,160 0.27 ▲ 6.49 3,890 4,160 3,940 2,075,430 8,633,788,800
28/06/2023 3,890 0.04 ▲ 1.03 3,850 3,920 3,860 228,880 890,343,200
27/06/2023 3,850 -0.02 ▼ -0.52 3,870 3,900 3,840 179,940 692,769,000
26/06/2023 3,870 -0.01 ▼ -0.26 3,880 3,920 3,820 297,950 1,153,066,500
23/06/2023 3,880 -0.01 ▼ -0.26 3,890 3,930 3,850 270,450 1,049,346,000
22/06/2023 3,890 0.01 ▲ 0.26 3,880 3,950 3,890 246,870 960,324,300
21/06/2023 3,880 0.04 ▲ 1.03 3,840 3,930 3,850 179,840 697,779,200
20/06/2023 3,840 -0.01 ▼ -0.26 3,850 3,880 3,820 230,550 885,312,000
19/06/2023 3,850 -0.05 ▼ -1.30 3,900 3,950 3,840 372,310 1,433,393,500
16/06/2023 3,950 0.00 ■■ 0.00 3,950 4,000 3,930 180,290 712,145,500
15/06/2023 3,950 -0.02 ▼ -0.51 3,970 3,980 3,920 402,640 1,590,428,000
14/06/2023 3,970 -0.07 ▼ -1.76 4,040 4,080 3,970 412,860 1,639,054,200
13/06/2023 4,040 0.02 ▲ 0.50 4,020 4,080 4,000 355,220 1,435,088,800
12/06/2023 4,020 0.05 ▲ 1.24 3,970 4,030 3,950 434,650 1,747,293,000
09/06/2023 3,970 -0.07 ▼ -1.76 4,040 4,080 3,950 413,800 1,642,786,000
08/06/2023 4,040 0.04 ▲ 0.99 4,000 4,130 4,040 1,081,660 4,369,906,400
07/06/2023 4,000 0.07 ▲ 1.75 3,930 4,010 3,930 562,270 2,249,080,000
06/06/2023 3,930 0.02 ▲ 0.51 3,910 3,970 3,890 354,700 1,393,971,000
05/06/2023 3,910 -0.04 ▼ -1.02 3,950 4,030 3,900 376,840 1,473,444,400
02/06/2023 3,950 -0.08 ▼ -2.03 4,030 4,130 3,940 491,310 1,940,674,500
01/06/2023 4,030 0.08 ▲ 1.99 3,950 4,060 3,860 698,530 2,815,075,900
31/05/2023 3,950 0.10 ▲ 2.53 3,850 4,060 3,800 620,190 2,449,750,500
30/05/2023 3,850 -0.03 ▼ -0.78 3,880 3,910 3,810 303,150 1,167,127,500
29/05/2023 3,880 0.07 ▲ 1.80 3,810 3,940 3,830 370,730 1,438,432,400
26/05/2023 3,810 0.12 ▲ 3.15 3,690 3,930 3,690 435,880 1,660,702,800
25/05/2023 3,690 -0.05 ▼ -1.36 3,740 3,740 3,690 202,870 748,590,300
24/05/2023 3,740 -0.01 ▼ -0.27 3,750 3,790 3,740 192,590 720,286,600
23/05/2023 3,750 0.02 ▲ 0.53 3,730 3,800 3,730 226,530 849,487,500
22/05/2023 3,730 -0.01 ▼ -0.27 3,740 3,800 3,610 264,570 986,846,100
19/05/2023 3,740 -0.08 ▼ -2.14 3,820 3,850 3,720 322,380 1,205,701,200
18/05/2023 3,820 -0.11 ▼ -2.88 3,930 4,000 3,820 497,610 1,900,870,200
17/05/2023 3,930 0.02 ▲ 0.51 3,910 4,080 3,930 780,600 3,067,758,000
16/05/2023 3,910 0.25 ▲ 6.39 3,660 3,910 3,640 1,132,140 4,426,667,400
15/05/2023 3,660 -0.03 ▼ -0.82 3,690 3,740 3,650 372,030 1,361,629,800
12/05/2023 3,690 0.02 ▲ 0.54 3,670 3,740 3,680 424,060 1,564,781,400
11/05/2023 3,670 0.02 ▲ 0.54 3,650 3,710 3,660 505,890 1,856,616,300
10/05/2023 3,650 0.16 ▲ 4.38 3,490 3,670 3,490 687,920 2,510,908,000
09/05/2023 3,490 -0.05 ▼ -1.43 3,540 3,590 3,470 638,100 2,226,969,000
08/05/2023 3,540 0.01 ▲ 0.28 3,530 3,590 3,510 595,710 2,108,813,400
05/05/2023 3,530 0.03 ▲ 0.85 3,500 3,600 3,500 654,660 2,310,949,800
04/05/2023 3,500 -0.22 ▼ -6.29 3,720 3,720 3,500 986,780 3,453,730,000
28/04/2023 3,720 -0.28 ▼ -7.53 4,000 3,880 3,720 2,894,930 10,769,139,600
27/04/2023 4,000 -0.24 ▼ -6.00 4,240 4,240 3,990 896,510 3,586,040,000
26/04/2023 4,240 0.01 ▲ 0.24 4,230 4,260 4,200 225,960 958,070,400
25/04/2023 4,230 0.00 ■■ 0.00 4,230 4,320 4,230 181,160 766,306,800
24/04/2023 4,230 -0.02 ▼ -0.47 4,250 4,300 4,210 183,770 777,347,100
21/04/2023 4,250 -0.05 ▼ -1.18 4,300 4,300 4,250 159,340 677,195,000
20/04/2023 4,300 0.05 ▲ 1.16 4,250 4,320 4,250 125,030 537,629,000
19/04/2023 4,250 -0.10 ▼ -2.35 4,350 4,390 4,250 417,570 1,774,672,500
18/04/2023 4,350 -0.05 ▼ -1.15 4,400 4,420 4,330 122,260 531,831,000
17/04/2023 4,400 0.08 ▲ 1.82 4,320 4,440 4,310 211,630 931,172,000
14/04/2023 4,320 -0.06 ▼ -1.39 4,380 4,460 4,320 306,160 1,322,611,200
13/04/2023 4,380 -0.02 ▼ -0.46 4,400 4,440 4,360 189,640 830,623,200
12/04/2023 4,400 -0.08 ▼ -1.82 4,480 4,500 4,390 297,750 1,310,100,000
11/04/2023 4,480 0.06 ▲ 1.34 4,420 4,510 4,400 263,070 1,178,553,600
10/04/2023 4,420 0.01 ▲ 0.23 4,410 4,540 4,380 457,960 2,024,183,200
07/04/2023 4,410 -0.09 ▼ -2.04 4,500 4,490 4,390 424,060 1,870,104,600
06/04/2023 4,500 -0.06 ▼ -1.33 4,560 4,670 4,480 585,370 2,634,165,000
05/04/2023 4,560 -0.02 ▼ -0.44 4,580 4,670 4,510 380,290 1,734,122,400
04/04/2023 4,580 0.17 ▲ 3.71 4,410 4,580 4,430 616,720 2,824,577,600
03/04/2023 4,410 0.04 ▲ 0.91 4,370 4,450 4,360 375,830 1,657,410,300
31/03/2023 4,370 0.00 ■■ 0.00 4,370 4,500 4,350 259,780 1,135,238,600
30/03/2023 4,370 0.01 ▲ 0.23 4,360 4,420 4,360 137,910 602,666,700
29/03/2023 4,360 -0.02 ▼ -0.46 4,380 4,400 4,330 197,750 862,190,000
28/03/2023 4,380 0.02 ▲ 0.46 4,360 4,420 4,360 234,510 1,027,153,800
27/03/2023 4,360 0.27 ▲ 6.19 4,090 4,400 4,330 171,920 749,571,200
24/03/2023 4,340 0.26 ▲ 5.99 4,080 4,420 4,340 188,180 816,701,200
22/03/2023 4,320 0.00 ■■ 0.00 4,320 4,380 4,310 174,080 752,025,600
21/03/2023 4,320 0.00 ■■ 0.00 4,320 4,350 4,280 159,650 689,688,000
20/03/2023 4,320 -0.18 ▼ -4.17 4,500 4,450 4,300 279,230 1,206,273,600
17/03/2023 4,500 0.19 ▲ 4.22 4,310 4,500 4,310 590,070 2,655,315,000
16/03/2023 4,310 -0.07 ▼ -1.62 4,380 4,370 4,300 237,550 1,023,840,500
15/03/2023 4,380 0.08 ▲ 1.83 4,300 4,400 4,330 310,410 1,359,595,800
14/03/2023 4,300 -0.04 ▼ -0.93 4,340 4,380 4,280 272,720 1,172,696,000
13/03/2023 4,340 0.06 ▲ 1.38 4,280 4,440 4,250 428,930 1,861,556,200
10/03/2023 4,280 -0.07 ▼ -1.64 4,350 4,340 4,270 128,780 551,178,400
09/03/2023 4,350 0.09 ▲ 2.07 4,260 4,450 4,290 357,470 1,554,994,500
08/03/2023 4,260 0.00 ■■ 0.00 4,260 4,260 4,210 192,000 817,920,000
07/03/2023 4,260 0.02 ▲ 0.47 4,240 4,300 4,230 153,560 654,165,600
06/03/2023 4,240 0.04 ▲ 0.94 4,200 4,290 4,230 207,750 880,860,000
03/03/2023 4,200 -0.08 ▼ -1.90 4,280 4,310 4,200 165,250 694,050,000
02/03/2023 4,280 -0.08 ▼ -1.87 4,360 4,360 4,270 120,220 514,541,600
01/03/2023 4,360 0.22 ▲ 5.05 4,140 4,380 4,090 282,720 1,232,659,200
28/02/2023 4,140 0.01 ▲ 0.24 4,130 4,190 4,130 148,450 614,583,000
27/02/2023 4,130 -0.05 ▼ -1.21 4,180 4,170 4,090 275,160 1,136,410,800
24/02/2023 4,180 -0.06 ▼ -1.44 4,240 4,300 4,180 148,290 619,852,200
23/02/2023 4,240 -0.06 ▼ -1.42 4,300 4,300 4,150 288,560 1,223,494,400
22/02/2023 4,300 -0.06 ▼ -1.40 4,360 4,340 4,270 316,540 1,361,122,000
21/02/2023 4,360 0.04 ▲ 0.92 4,320 4,400 4,320 251,160 1,095,057,600
20/02/2023 4,320 0.05 ▲ 1.16 4,270 4,380 4,220 249,040 1,075,852,800
17/02/2023 4,270 -0.01 ▼ -0.23 4,280 4,300 4,200 196,560 839,311,200
16/02/2023 4,280 0.12 ▲ 2.80 4,160 4,280 4,180 239,460 1,024,888,800
15/02/2023 4,160 0.08 ▲ 1.92 4,080 4,250 4,100 131,400 546,624,000
14/02/2023 4,080 0.07 ▲ 1.72 4,010 4,100 4,030 147,220 600,657,600
13/02/2023 4,010 -0.19 ▼ -4.74 4,200 4,200 3,980 433,670 1,739,016,700
10/02/2023 4,200 -0.09 ▼ -2.14 4,290 4,290 4,200 382,250 1,605,450,000
09/02/2023 4,290 -0.02 ▼ -0.47 4,310 4,390 4,290 140,030 600,728,700
08/02/2023 4,310 -0.03 ▼ -0.70 4,340 4,380 4,260 180,110 776,274,100
07/02/2023 4,340 -0.08 ▼ -1.84 4,420 4,450 4,330 172,410 748,259,400
06/02/2023 4,420 0.11 ▲ 2.49 4,310 4,420 4,310 176,990 782,295,800
03/02/2023 4,310 -0.02 ▼ -0.46 4,330 4,390 4,270 251,760 1,085,085,600
02/02/2023 4,330 -0.10 ▼ -2.31 4,430 4,490 4,290 380,190 1,646,222,700
01/02/2023 4,430 -0.17 ▼ -3.84 4,600 4,660 4,400 464,180 2,056,317,400
31/01/2023 4,600 -0.04 ▼ -0.87 4,640 4,640 4,530 382,370 1,758,902,000
30/01/2023 4,640 -0.03 ▼ -0.65 4,670 4,740 4,640 342,210 1,587,854,400
27/01/2023 4,670 0.04 ▲ 0.86 4,630 4,740 4,650 375,450 1,753,351,500
19/01/2023 4,630 0.00 ■■ 0.00 4,630 4,690 4,600 313,950 1,453,588,500
18/01/2023 4,630 0.25 ▲ 5.40 4,380 4,650 4,380 472,020 2,185,452,600
17/01/2023 4,380 0.07 ▲ 1.60 4,310 4,410 4,300 245,050 1,073,319,000
16/01/2023 4,310 -0.04 ▼ -0.93 4,350 4,400 4,300 236,500 1,019,315,000
13/01/2023 4,350 -0.03 ▼ -0.69 4,380 4,450 4,300 223,770 973,399,500
12/01/2023 4,380 0.00 ■■ 0.00 4,380 4,490 4,360 215,730 944,897,400
11/01/2023 4,380 -0.03 ▼ -0.68 4,410 4,490 4,380 260,130 1,139,369,400
10/01/2023 4,410 0.11 ▲ 2.49 4,300 4,500 4,280 262,500 1,157,625,000
09/01/2023 4,300 -0.04 ▼ -0.93 4,340 4,400 4,290 190,690 819,967,000
06/01/2023 4,340 0.01 ▲ 0.23 4,330 4,400 4,330 262,700 1,140,118,000
05/01/2023 4,330 0.01 ▲ 0.23 4,320 4,430 4,260 283,110 1,225,866,300
04/01/2023 4,320 -0.05 ▼ -1.16 4,370 4,440 4,300 234,330 1,012,305,600
03/01/2023 4,370 0.21 ▲ 4.81 4,160 4,370 4,170 289,710 1,266,032,700
30/12/2022 4,160 -0.01 ▼ -0.24 4,170 4,240 4,160 185,750 772,720,000
29/12/2022 4,170 -0.06 ▼ -1.44 4,230 4,270 4,150 206,800 862,356,000
28/12/2022 4,230 0.00 ■■ 0.00 4,230 4,280 4,220 201,030 850,356,900
27/12/2022 4,230 0.23 ▲ 5.44 4,000 4,230 4,000 335,190 1,417,853,700
26/12/2022 4,000 -0.28 ▼ -7.00 4,280 4,350 4,000 326,600 1,306,400,000
23/12/2022 4,280 -0.14 ▼ -3.27 4,420 4,420 4,280 164,690 704,873,200
22/12/2022 4,420 -0.02 ▼ -0.45 4,440 4,500 4,350 281,340 1,243,522,800
21/12/2022 4,440 0.16 ▲ 3.60 4,280 4,550 4,130 536,690 2,382,903,600
20/12/2022 4,280 -0.32 ▼ -7.48 4,600 4,660 4,280 906,770 3,880,975,600
19/12/2022 4,600 -0.28 ▼ -6.09 4,880 4,940 4,600 594,070 2,732,722,000
15/12/2022 4,800 0.04 ▲ 0.83 4,760 4,840 4,710 493,380 2,368,224,000
14/12/2022 4,760 0.14 ▲ 2.94 4,620 4,820 4,690 476,800 2,269,568,000
13/12/2022 4,620 -0.04 ▼ -0.87 4,660 4,700 4,470 509,990 2,356,153,800
12/12/2022 4,660 -0.06 ▼ -1.29 4,720 4,950 4,640 734,840 3,424,354,400
11/12/2022 4,720 0.00 ■■ 0.00 4,720 4,840 4,670 509,960 2,407,011,200
09/12/2022 4,720 0.00 ■■ 0.00 4,720 4,840 4,670 509,960 2,407,011,200
08/12/2022 4,720 0.02 ▲ 0.42 4,700 4,890 4,650 830,220 3,918,638,400
07/12/2022 4,700 -0.32 ▼ -6.81 5,020 5,340 4,700 1,232,360 5,792,092,000
06/12/2022 5,020 0.32 ▲ 6.37 4,700 5,020 4,500 1,663,460 8,350,569,200
05/12/2022 4,700 0.12 ▲ 2.55 4,580 4,770 4,610 1,048,440 4,927,668,000
04/12/2022 4,580 0.07 ▲ 1.53 4,510 4,580 4,390 590,990 2,706,734,200
02/12/2022 4,580 0.07 ▲ 1.53 4,510 4,580 4,390 590,990 2,706,734,200
01/12/2022 4,510 -0.04 ▼ -0.89 4,550 4,800 4,420 1,024,000 4,618,240,000
30/11/2022 4,550 -0.06 ▼ -1.32 4,610 4,660 4,410 617,460 2,809,443,000
29/11/2022 4,610 0.14 ▲ 3.04 4,470 4,740 4,410 829,380 3,823,441,800
28/11/2022 4,470 0.20 ▲ 4.47 4,270 4,480 4,300 639,830 2,860,040,100
27/11/2022 4,270 0.07 ▲ 1.64 4,200 4,320 4,200 381,010 1,626,912,700
25/11/2022 4,270 0.07 ▲ 1.64 4,200 4,320 4,200 381,010 1,626,912,700
24/11/2022 4,200 0.10 ▲ 2.38 4,100 4,290 4,020 330,160 1,386,672,000
23/11/2022 4,100 -0.10 ▼ -2.44 4,200 4,290 4,080 368,570 1,511,137,000
22/11/2022 4,200 -0.12 ▼ -2.86 4,320 4,510 4,150 785,260 3,298,092,000
21/11/2022 4,320 0.09 ▲ 2.08 4,230 4,440 4,250 444,800 1,921,536,000
20/11/2022 4,230 0.02 ▲ 0.47 4,210 4,300 4,050 482,860 2,042,497,800
18/11/2022 4,230 0.02 ▲ 0.47 4,210 4,300 4,050 482,860 2,042,497,800
17/11/2022 4,210 0.23 ▲ 5.46 3,980 4,230 4,100 360,020 1,515,684,200
16/11/2022 3,980 0.26 ▲ 6.53 3,720 3,980 3,500 497,860 1,981,482,800
15/11/2022 3,720 -0.28 ▼ -7.53 4,000 4,000 3,720 778,790 2,897,098,800
14/11/2022 4,000 0.01 ▲ 0.25 3,990 4,050 3,830 613,920 2,455,680,000
13/11/2022 3,990 -0.01 ▼ -0.25 4,000 4,120 3,960 322,530 1,286,894,700
11/11/2022 3,990 -0.01 ▼ -0.25 4,000 4,120 3,960 322,530 1,286,894,700
10/11/2022 4,000 -0.20 ▼ -5.00 4,200 4,230 3,920 820,290 3,281,160,000
09/11/2022 4,200 0.10 ▲ 2.38 4,100 4,240 4,140 266,520 1,119,384,000
08/11/2022 4,100 0.18 ▲ 4.39 3,920 4,150 3,960 653,160 2,677,956,000
07/11/2022 3,920 -0.29 ▼ -7.40 4,210 4,300 3,920 523,100 2,050,552,000
06/11/2022 4,210 0.01 ▲ 0.24 4,200 4,390 4,080 718,070 3,023,074,700
04/11/2022 4,210 0.01 ▲ 0.24 4,200 4,390 4,080 718,070 3,023,074,700
03/11/2022 4,200 0.04 ▲ 0.95 4,160 4,270 4,130 288,960 1,213,632,000
02/11/2022 4,160 0.05 ▲ 1.20 4,110 4,270 4,120 265,090 1,102,774,400
01/11/2022 4,110 0.01 ▲ 0.24 4,100 4,210 4,080 265,960 1,093,095,600
31/10/2022 4,100 -0.10 ▼ -2.44 4,200 4,270 4,030 328,760 1,347,916,000
28/10/2022 4,200 -0.13 ▼ -3.10 4,330 4,390 4,190 364,630 1,531,446,000
27/10/2022 4,330 0.24 ▲ 5.54 4,090 4,340 4,090 400,330 1,733,428,900
26/10/2022 4,090 0.00 ■■ 0.00 4,090 4,220 4,070 201,720 825,034,800
25/10/2022 4,090 0.01 ▲ 0.24 4,080 4,280 3,910 393,520 1,609,496,800
24/10/2022 4,080 -0.30 ▼ -7.35 4,380 4,500 4,080 723,810 2,953,144,800
21/10/2022 4,380 -0.32 ▼ -7.31 4,700 4,770 4,380 555,250 2,431,995,000
20/10/2022 4,700 -0.09 ▼ -1.91 4,790 4,790 4,680 201,770 948,319,000
19/10/2022 4,790 -0.02 ▼ -0.42 4,810 4,890 4,740 207,510 993,972,900
18/10/2022 4,810 0.13 ▲ 2.70 4,680 4,880 4,730 358,180 1,722,845,800
17/10/2022 4,680 -0.11 ▼ -2.35 4,790 4,790 4,620 303,360 1,419,724,800
16/10/2022 4,790 0.12 ▲ 2.51 4,670 4,870 4,750 384,480 1,841,659,200
14/10/2022 4,790 0.12 ▲ 2.51 4,670 4,870 4,750 384,480 1,841,659,200
13/10/2022 4,670 -0.04 ▼ -0.86 4,710 4,800 4,660 305,630 1,427,292,100
12/10/2022 4,710 0.07 ▲ 1.49 4,640 4,900 4,500 402,920 1,897,753,200
11/10/2022 4,640 -0.34 ▼ -7.33 4,980 4,980 4,640 618,800 2,871,232,000
07/10/2022 4,840 -0.36 ▼ -7.44 5,200 5,200 4,840 806,760 3,904,718,400
06/10/2022 5,200 -0.35 ▼ -6.73 5,550 5,600 5,200 375,740 1,953,848,000
05/10/2022 5,550 0.28 ▲ 5.05 5,270 5,550 5,330 422,170 2,343,043,500
04/10/2022 5,270 0.01 ▲ 0.19 5,260 5,420 5,160 635,780 3,350,560,600
03/10/2022 5,260 -0.36 ▼ -6.84 5,620 5,650 5,250 472,340 2,484,508,400
02/10/2022 5,620 0.17 ▲ 3.02 5,450 5,700 5,130 750,380 4,217,135,600
30/09/2022 5,620 0.17 ▲ 3.02 5,450 5,700 5,130 750,380 4,217,135,600
29/09/2022 5,450 -0.14 ▼ -2.57 5,590 5,770 5,450 463,490 2,526,020,500
28/09/2022 5,590 -0.42 ▼ -7.51 6,010 6,000 5,590 1,101,850 6,159,341,500
27/09/2022 6,010 -0.03 ▼ -0.50 6,040 6,180 6,000 487,600 2,930,476,000
26/09/2022 6,040 -0.36 ▼ -5.96 6,400 6,300 5,970 818,830 4,945,733,200
23/09/2022 6,400 0.13 ▲ 2.03 6,270 6,590 6,280 1,019,110 6,522,304,000
22/09/2022 6,270 0.12 ▲ 1.91 6,150 6,280 6,100 483,700 3,032,799,000
21/09/2022 6,150 -0.06 ▼ -0.98 6,210 6,280 6,150 368,590 2,266,828,500
20/09/2022 6,210 0.05 ▲ 0.81 6,160 6,290 6,140 425,820 2,644,342,200
19/09/2022 6,160 0.05 ▲ 0.81 6,110 6,300 6,080 872,140 5,372,382,400
16/09/2022 6,110 -0.19 ▼ -3.11 6,300 6,420 6,100 677,070 4,136,897,700
15/09/2022 6,300 -0.08 ▼ -1.27 6,380 6,450 6,300 310,470 1,955,961,000
14/09/2022 6,380 0.23 ▲ 3.61 6,150 6,400 5,970 930,600 5,937,228,000
13/09/2022 6,150 -0.05 ▼ -0.81 6,200 6,290 6,140 342,230 2,104,714,500
12/09/2022 6,200 0.30 ▲ 4.84 5,900 6,280 6,140 473,290 2,934,398,000
09/09/2022 6,030 0.13 ▲ 2.16 5,900 6,050 5,900 645,670 3,893,390,100
08/09/2022 5,900 -0.30 ▼ -5.08 6,200 6,350 5,900 1,065,390 6,285,801,000
07/09/2022 6,200 -0.37 ▼ -5.97 6,570 6,610 6,200 1,039,720 6,446,264,000
06/09/2022 6,570 -0.14 ▼ -2.13 6,710 6,800 6,560 837,700 5,503,689,000
05/09/2022 6,710 -0.05 ▼ -0.75 6,760 6,890 6,710 417,710 2,802,834,100
04/09/2022 6,760 0.06 ▲ 0.89 6,700 6,800 6,680 551,340 3,727,058,400
02/09/2022 6,760 0.06 ▲ 0.89 6,700 6,800 6,680 551,340 3,727,058,400
01/09/2022 6,760 0.06 ▲ 0.89 6,700 6,800 6,680 551,340 3,727,058,400
31/08/2022 6,760 0.06 ▲ 0.89 6,700 6,800 6,680 551,340 3,727,058,400
30/08/2022 6,700 -0.12 ▼ -1.79 6,820 6,920 6,700 678,180 4,543,806,000
29/08/2022 6,820 -0.12 ▼ -1.76 6,940 6,920 6,540 1,492,490 10,178,781,800
28/08/2022 6,940 -0.18 ▼ -2.59 7,120 7,230 6,900 1,272,070 8,828,165,800
26/08/2022 6,940 -0.18 ▼ -2.59 7,120 7,230 6,900 1,272,070 8,828,165,800
25/08/2022 7,120 -0.08 ▼ -1.12 7,200 7,350 7,100 1,028,250 7,321,140,000
24/08/2022 7,200 0.26 ▲ 3.61 6,940 7,300 6,970 1,551,030 11,167,416,000
23/08/2022 6,940 -0.03 ▼ -0.43 6,970 6,990 6,850 512,600 3,557,444,000
22/08/2022 6,970 0.15 ▲ 2.15 6,820 7,180 6,750 922,010 6,426,409,700
21/08/2022 6,820 -0.09 ▼ -1.32 6,910 6,990 6,710 1,351,690 9,218,525,800
19/08/2022 6,820 -0.09 ▼ -1.32 6,910 6,990 6,710 1,351,690 9,218,525,800
18/08/2022 6,910 -0.19 ▼ -2.75 7,100 7,120 6,900 1,079,710 7,460,796,100
17/08/2022 7,100 -0.20 ▼ -2.82 7,300 7,330 7,050 1,115,030 7,916,713,000
16/08/2022 7,300 0.20 ▲ 2.74 7,100 7,550 7,250 1,866,560 13,625,888,000
15/08/2022 7,100 0.22 ▲ 3.10 6,880 7,100 6,850 1,296,240 9,203,304,000
12/08/2022 6,880 0.04 ▲ 0.58 6,840 6,950 6,790 674,100 4,637,808,000
11/08/2022 6,840 -0.12 ▼ -1.75 6,960 7,100 6,800 1,567,110 10,719,032,400
10/08/2022 6,960 0.12 ▲ 1.72 6,840 7,150 6,800 1,843,500 12,830,760,000
09/08/2022 6,840 0.15 ▲ 2.19 6,690 7,080 6,700 1,089,850 7,454,574,000
08/08/2022 6,690 -0.16 ▼ -2.39 6,850 6,840 6,650 1,212,170 8,109,417,300
07/08/2022 6,850 -0.01 ▼ -0.15 6,860 7,000 6,690 1,380,270 9,454,849,500
05/08/2022 6,850 -0.01 ▼ -0.15 6,860 7,000 6,690 1,380,270 9,454,849,500
04/08/2022 6,860 -0.08 ▼ -1.17 6,940 7,080 6,800 1,404,900 9,637,614,000
03/08/2022 6,940 0.45 ▲ 6.48 6,490 6,940 6,490 2,746,750 19,062,445,000
02/08/2022 6,490 0.41 ▲ 6.32 6,080 6,500 6,100 1,572,040 10,202,539,600
01/08/2022 6,080 -0.41 ▼ -6.74 6,490 6,370 6,040 2,159,380 13,129,030,400
29/07/2022 6,490 -0.01 ▼ -0.15 6,500 6,700 6,480 726,650 4,715,958,500
28/07/2022 6,500 -0.15 ▼ -2.31 6,650 6,800 6,500 1,206,460 7,841,990,000
27/07/2022 6,650 0.10 ▲ 1.50 6,550 6,680 6,420 576,520 3,833,858,000
26/07/2022 6,550 -0.29 ▼ -4.43 6,840 6,890 6,490 950,530 6,225,971,500
25/07/2022 6,840 0.43 ▲ 6.29 6,410 6,840 6,300 1,209,200 8,270,928,000
24/07/2022 6,410 -0.05 ▼ -0.78 6,460 6,810 6,410 998,210 6,398,526,100
22/07/2022 6,410 -0.05 ▼ -0.78 6,460 6,810 6,410 998,210 6,398,526,100
21/07/2022 6,460 -0.06 ▼ -0.93 6,520 6,640 6,240 1,514,730 9,785,155,800
20/07/2022 6,520 -0.49 ▼ -7.52 7,010 7,090 6,520 2,218,000 14,461,360,000
19/07/2022 7,010 0.21 ▲ 3.00 6,800 7,260 6,800 2,211,970 15,505,909,700
18/07/2022 6,800 0.44 ▲ 6.47 6,360 6,800 6,400 1,839,440 12,508,192,000
17/07/2022 6,360 0.14 ▲ 2.20 6,220 6,500 6,050 1,694,020 10,773,967,200
15/07/2022 6,360 0.14 ▲ 2.20 6,220 6,500 6,050 1,694,020 10,773,967,200
14/07/2022 6,220 0.23 ▲ 3.70 5,990 6,400 6,150 2,019,970 12,564,213,400
13/07/2022 5,990 0.39 ▲ 6.51 5,600 5,990 5,910 956,620 5,730,153,800
12/07/2022 5,600 0.36 ▲ 6.43 5,240 5,600 4,960 3,318,350 18,582,760,000
11/07/2022 5,240 0.04 ▲ 0.76 5,200 5,430 5,130 762,460 3,995,290,400
10/07/2022 5,200 0.12 ▲ 2.31 5,080 5,240 5,090 212,250 1,103,700,000
08/07/2022 5,200 0.12 ▲ 2.31 5,080 5,240 5,090 212,250 1,103,700,000
07/07/2022 5,080 0.04 ▲ 0.79 5,040 5,190 5,010 204,780 1,040,282,400
06/07/2022 5,040 -0.26 ▼ -5.16 5,300 5,300 4,970 1,660,130 8,367,055,200
05/07/2022 5,300 -0.10 ▼ -1.89 5,400 5,630 5,300 376,500 1,995,450,000
04/07/2022 5,400 0.20 ▲ 3.70 5,200 5,490 5,260 423,340 2,286,036,000
03/07/2022 5,200 0.20 ▲ 3.85 5,000 5,300 4,910 386,290 2,008,708,000
01/07/2022 5,200 0.20 ▲ 3.85 5,000 5,300 4,910 386,290 2,008,708,000
30/06/2022 5,000 -0.30 ▼ -6.00 5,300 5,340 5,000 297,480 1,487,400,000
29/06/2022 5,300 -0.12 ▼ -2.26 5,420 5,420 5,260 288,500 1,529,050,000
28/06/2022 5,420 0.03 ▲ 0.55 5,390 5,570 5,310 269,190 1,459,009,800
27/06/2022 5,390 0.30 ▲ 5.57 5,090 5,390 5,100 319,330 1,721,188,700
24/06/2022 5,090 0.00 ■■ 0.00 5,090 5,240 5,090 270,790 1,378,321,100
23/06/2022 5,090 -0.04 ▼ -0.79 5,130 5,180 5,050 202,310 1,029,757,900
22/06/2022 5,130 0.15 ▲ 2.92 4,980 5,270 5,120 321,870 1,651,193,100
21/06/2022 4,980 0.32 ▲ 6.43 4,660 4,980 4,660 214,740 1,069,405,200
20/06/2022 4,660 -0.35 ▼ -7.51 5,010 5,100 4,660 566,530 2,640,029,800
17/06/2022 5,010 -0.37 ▼ -7.39 5,380 5,200 5,010 669,540 3,354,395,400
16/06/2022 5,380 0.06 ▲ 1.12 5,320 5,530 5,300 262,430 1,411,873,400
15/06/2022 5,320 -0.39 ▼ -7.33 5,710 5,800 5,320 708,520 3,769,326,400
14/06/2022 5,710 -0.23 ▼ -4.03 5,940 6,020 5,700 472,750 2,699,402,500
13/06/2022 5,940 -0.44 ▼ -7.41 6,380 6,200 5,940 880,900 5,232,546,000
12/06/2022 6,380 -0.15 ▼ -2.35 6,530 6,520 6,380 457,300 2,917,574,000
10/06/2022 6,380 -0.15 ▼ -2.35 6,530 6,520 6,380 457,300 2,917,574,000
09/06/2022 6,530 0.02 ▲ 0.31 6,510 6,570 6,410 381,180 2,489,105,400
08/06/2022 6,510 0.28 ▲ 4.30 6,230 6,590 6,230 568,360 3,700,023,600
07/06/2022 6,230 0.13 ▲ 2.09 6,100 6,300 6,080 497,600 3,100,048,000
06/06/2022 6,100 0.04 ▲ 0.66 6,060 6,300 6,040 419,490 2,558,889,000
05/06/2022 6,000 -0.23 ▼ -3.83 6,230 6,230 6,000 1,100 6,600,000
03/06/2022 6,060 -0.17 ▼ -2.81 6,230 6,230 6,000 485,680 2,943,220,800
02/06/2022 6,230 -0.14 ▼ -2.25 6,370 6,410 6,200 357,750 2,228,782,500
01/06/2022 6,370 -0.10 ▼ -1.57 6,470 6,470 6,280 416,140 2,650,811,800
31/05/2022 6,470 -0.13 ▼ -2.01 6,600 6,610 6,400 460,670 2,980,534,900
30/05/2022 6,600 0.00 ■■ 0.00 6,600 6,680 6,550 348,300 2,298,780,000
29/05/2022 6,600 0.28 ▲ 4.24 6,320 6,680 6,370 743,260 4,905,516,000
27/05/2022 6,600 0.28 ▲ 4.24 6,320 6,680 6,370 743,260 4,905,516,000
26/05/2022 6,320 0.04 ▲ 0.63 6,280 6,450 6,220 501,150 3,167,268,000
25/05/2022 6,280 0.18 ▲ 2.87 6,100 6,310 6,050 301,890 1,895,869,200
24/05/2022 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 430,210 2,624,281,000
23/05/2022 6,100 -0.06 ▼ -0.98 6,160 6,280 6,000 319,380 1,948,218,000
22/05/2022 6,160 -0.07 ▼ -1.14 6,230 6,280 6,100 429,300 2,644,488,000
20/05/2022 6,160 -0.07 ▼ -1.14 6,230 6,280 6,100 429,300 2,644,488,000
19/05/2022 6,230 -0.07 ▼ -1.12 6,300 6,280 6,050 362,320 2,257,253,600
18/05/2022 6,300 0.05 ▲ 0.79 6,250 6,470 6,260 478,070 3,011,841,000
17/05/2022 6,250 0.40 ▲ 6.40 5,850 6,250 5,850 507,370 3,171,062,500
16/05/2022 5,850 0.03 ▲ 0.51 5,820 6,120 5,850 350,600 2,051,010,000
13/05/2022 5,820 -0.43 ▼ -7.39 6,250 6,410 5,820 726,850 4,230,267,000
12/05/2022 6,250 -0.46 ▼ -7.36 6,710 6,710 6,250 444,680 2,779,250,000
11/05/2022 6,710 0.16 ▲ 2.38 6,550 6,800 6,550 311,520 2,090,299,200
10/05/2022 6,550 0.08 ▲ 1.22 6,470 6,550 6,120 552,530 3,619,071,500
09/05/2022 6,470 -0.48 ▼ -7.42 6,950 6,950 6,470 827,690 5,355,154,300
29/04/2022 7,350 0.06 ▲ 0.82 7,290 7,370 7,180 716,990 5,269,876,500
28/04/2022 7,290 -0.09 ▼ -1.23 7,380 7,420 7,200 494,000 3,601,260,000
27/04/2022 7,380 0.16 ▲ 2.17 7,220 7,420 7,100 577,340 4,260,769,200
26/04/2022 7,220 0.37 ▲ 5.12 6,850 7,220 6,660 791,170 5,712,247,400
25/04/2022 6,850 -0.29 ▼ -4.23 7,140 7,290 6,700 775,250 5,310,462,500
23/04/2022 7,140 0.17 ▲ 2.38 6,970 7,260 6,800 812,810 5,803,463,400
22/04/2022 7,140 0.17 ▲ 2.38 6,970 7,260 6,800 812,810 5,803,463,400
21/04/2022 6,970 -0.52 ▼ -7.46 7,490 7,450 6,970 1,619,230 11,286,033,100
20/04/2022 7,490 -0.56 ▼ -7.48 8,050 8,000 7,490 1,198,120 8,973,918,800
19/04/2022 8,050 -0.60 ▼ -7.45 8,650 8,730 8,050 1,114,470 8,971,483,500
18/04/2022 8,650 -0.65 ▼ -7.51 9,300 9,000 8,650 1,613,880 13,960,062,000
16/04/2022 9,300 -0.02 ▼ -0.22 9,320 9,680 9,260 770,490 7,165,557,000
15/04/2022 9,300 -0.02 ▼ -0.22 9,320 9,680 9,260 770,490 7,165,557,000
14/04/2022 9,320 -0.19 ▼ -2.04 9,510 9,650 9,260 547,460 5,102,327,200
13/04/2022 9,510 0.31 ▲ 3.26 9,200 9,540 9,150 741,530 7,051,950,300
12/04/2022 9,200 -0.41 ▼ -4.46 9,610 9,880 9,200 1,267,250 11,658,700,000
08/04/2022 9,610 -0.54 ▼ -5.62 10,150 10,300 9,610 1,563,880 15,028,886,800
07/04/2022 10,150 0.05 ▲ 0.49 10,100 10,400 9,950 913,980 9,276,897,000
06/04/2022 10,100 -0.25 ▼ -2.48 10,350 10,450 10,100 804,810 8,128,581,000
05/04/2022 10,350 0.15 ▲ 1.45 10,200 10,650 10,100 1,016,490 10,520,671,500
04/04/2022 10,200 0.10 ▲ 0.98 10,100 10,400 10,200 603,800 6,158,760,000
01/04/2022 10,100 0.00 ■■ 0.00 10,100 10,200 9,810 1,066,810 10,774,781,000
31/03/2022 10,100 -0.30 ▼ -2.97 10,400 10,600 10,100 1,134,800 11,461,480,000
30/03/2022 10,400 -0.25 ▼ -2.40 10,650 10,950 10,250 1,552,180 16,142,672,000
29/03/2022 10,650 -0.15 ▼ -1.41 10,800 11,150 10,500 1,681,140 17,904,141,000
28/03/2022 10,800 0.65 ▲ 6.02 10,150 10,850 9,850 3,747,670 40,474,836,000
25/03/2022 10,150 0.05 ▲ 0.49 10,100 10,250 10,100 811,370 8,235,405,500
24/03/2022 10,100 0.05 ▲ 0.50 10,050 10,350 10,000 921,910 9,311,291,000
23/03/2022 10,050 -0.30 ▼ -2.99 10,350 10,400 10,000 1,043,760 10,489,788,000
22/03/2022 10,350 0.40 ▲ 3.86 9,950 10,600 9,890 2,328,260 24,097,491,000
21/03/2022 9,950 0.07 ▲ 0.70 9,880 10,200 9,920 751,470 7,477,126,500
18/03/2022 9,880 -0.12 ▼ -1.21 10,000 10,200 9,880 916,570 9,055,711,600
17/03/2022 10,000 0.29 ▲ 2.90 9,710 10,150 9,690 1,005,840 10,058,400,000
16/03/2022 9,710 0.18 ▲ 1.85 9,530 9,780 9,570 655,550 6,365,390,500
15/03/2022 9,530 0.03 ▲ 0.31 9,500 9,650 9,450 610,780 5,820,733,400
14/03/2022 9,500 -0.42 ▼ -4.42 9,920 9,870 9,500 1,071,670 10,180,865,000
11/03/2022 9,920 0.00 ■■ 0.00 9,920 10,200 9,720 1,190,170 11,806,486,400
10/03/2022 9,920 0.02 ▲ 0.20 9,900 10,200 9,890 827,560 8,209,395,200
09/03/2022 9,900 -0.10 ▼ -1.01 10,000 10,100 9,400 1,816,100 17,979,390,000
08/03/2022 10,000 -0.50 ▼ -5.00 10,500 10,400 9,980 1,466,940 14,669,400,000
07/03/2022 10,500 0.40 ▲ 3.81 10,100 10,650 10,000 1,966,010 20,643,105,000
06/03/2022 10,100 0.56 ▲ 5.54 9,540 10,200 9,640 2,586,540 26,124,054,000
04/03/2022 10,100 0.56 ▲ 5.54 9,540 10,200 9,640 2,586,540 26,124,054,000
03/03/2022 9,540 0.34 ▲ 3.56 9,200 9,630 9,190 1,576,680 15,041,527,200
02/03/2022 9,200 0.20 ▲ 2.17 9,000 9,220 9,060 732,200 6,736,240,000
01/03/2022 9,000 0.09 ▲ 1.00 8,910 9,400 8,900 1,460,240 13,142,160,000
28/02/2022 8,910 -0.21 ▼ -2.36 9,120 9,120 8,800 961,680 8,568,568,800
27/02/2022 9,120 0.05 ▲ 0.55 9,070 9,350 9,050 759,960 6,930,835,200
25/02/2022 9,120 0.05 ▲ 0.55 9,070 9,350 9,050 759,960 6,930,835,200
24/02/2022 9,070 -0.42 ▼ -4.63 9,490 9,500 8,900 1,574,220 14,278,175,400
23/02/2022 9,490 -0.01 ▼ -0.11 9,500 9,640 9,480 1,083,200 10,279,568,000
22/02/2022 9,500 -0.24 ▼ -2.53 9,740 9,740 9,460 960,500 9,124,750,000
21/02/2022 9,740 -0.01 ▼ -0.10 9,750 9,900 9,700 980,960 9,554,550,400
20/02/2022 9,750 0.23 ▲ 2.36 9,520 9,820 9,310 1,327,640 12,944,490,000
18/02/2022 9,750 0.23 ▲ 2.36 9,520 9,820 9,310 1,327,640 12,944,490,000
17/02/2022 9,520 0.38 ▲ 3.99 9,140 9,670 9,140 988,930 9,414,613,600
16/02/2022 9,140 0.14 ▲ 1.53 9,000 9,240 9,070 636,970 5,821,905,800
15/02/2022 9,000 0.10 ▲ 1.11 8,900 9,400 8,450 1,378,070 12,402,630,000
14/02/2022 8,900 -0.61 ▼ -6.85 9,510 9,200 8,900 1,318,390 11,733,671,000
11/02/2022 9,510 -0.29 ▼ -3.05 9,800 9,860 9,450 1,044,790 9,935,952,900
10/02/2022 9,800 0.33 ▲ 3.37 9,470 9,990 9,470 1,289,410 12,636,218,000
09/02/2022 9,470 0.02 ▲ 0.21 9,450 9,600 9,310 640,010 6,060,894,700
08/02/2022 9,450 0.04 ▲ 0.42 9,410 9,570 9,300 731,550 6,913,147,500
07/02/2022 9,410 0.42 ▲ 4.46 8,990 9,510 9,200 638,160 6,005,085,600
01/02/2022 8,990 -0.41 ▼ -4.56 9,400 9,270 8,750 1,349,050 12,127,959,500
31/01/2022 8,990 -0.41 ▼ -4.56 9,400 9,270 8,750 1,349,050 12,127,959,500
28/01/2022 8,990 -0.41 ▼ -4.56 9,400 9,270 8,750 1,349,050 12,127,959,500
27/01/2022 9,400 -0.10 ▼ -1.06 9,500 9,720 9,290 452,920 4,257,448,000
26/01/2022 9,500 0.30 ▲ 3.16 9,200 9,640 9,080 1,073,660 10,199,770,000
25/01/2022 9,200 -0.43 ▼ -4.67 9,630 9,630 9,010 1,225,140 11,271,288,000
24/01/2022 9,630 -0.72 ▼ -7.48 10,350 10,350 9,630 1,286,640 12,390,343,200
21/01/2022 10,350 0.05 ▲ 0.48 10,300 10,600 10,250 1,249,390 12,931,186,500
20/01/2022 10,200 0.05 ▲ 0.49 10,150 10,350 9,480 1,384,280 14,119,656,000
19/01/2022 10,250 -0.05 ▼ -0.49 10,300 10,550 10,200 803,540 8,236,285,000
18/01/2022 10,350 0.20 ▲ 1.93 10,150 10,500 10,050 1,084,510 11,224,678,500
17/01/2022 10,550 -0.15 ▼ -1.42 10,700 11,200 10,300 1,373,680 14,492,324,000
16/01/2022 10,700 -0.50 ▼ -4.67 11,200 11,400 10,450 3,941,650 42,175,655,000
14/01/2022 10,700 -0.50 ▼ -4.67 11,200 11,400 10,450 3,941,650 42,175,655,000
13/01/2022 11,200 -0.80 ▼ -7.14 12,000 11,600 11,200 1,471,810 16,484,272,000
12/01/2022 12,000 -0.90 ▼ -7.50 12,900 12,700 12,000 3,582,990 42,995,880,000
11/01/2022 12,900 -0.60 ▼ -4.65 13,500 13,700 12,800 2,023,330 26,100,957,000
10/01/2022 13,500 0.40 ▲ 2.96 13,100 14,000 13,000 4,075,520 55,019,520,000
09/01/2022 13,100 -0.10 ▼ -0.76 13,200 13,750 13,050 2,119,250 27,762,175,000
07/01/2022 13,100 -0.10 ▼ -0.76 13,200 13,750 13,050 2,119,250 27,762,175,000
06/01/2022 13,200 -0.10 ▼ -0.76 13,300 13,800 13,100 1,817,970 23,997,204,000
05/01/2022 13,300 0.00 ■■ 0.00 12,450 13,300 12,250 2,448,670 32,567,311,000
04/01/2022 12,450 0.00 ■■ 0.00 12,250 12,850 12,200 1,538,370 19,152,706,500
03/01/2022 8,600 -0.40 ▼ -4.65 9,000 9,150 8,600 779,200 6,701,120,000
31/12/2021 12,250 -0.75 ▼ -6.12 13,000 13,050 12,200 2,147,670 26,308,957,500
30/12/2021 13,000 -0.65 ▼ -5.00 13,650 14,050 12,900 1,654,720 21,511,360,000
29/12/2021 13,650 0.70 ▲ 5.13 12,950 13,850 12,700 2,793,730 38,134,414,500
23/12/2021 11,000 -0.10 ▼ -0.91 11,100 11,500 11,000 2,284,790 25,132,690,000
22/12/2021 11,000 -0.10 ▼ -0.91 11,100 11,500 11,000 2,284,790 25,132,690,000
21/12/2021 11,100 0.40 ▲ 3.60 10,700 11,150 10,550 1,390,450 15,433,995,000
20/12/2021 10,700 0.30 ▲ 2.80 10,400 10,750 10,100 1,518,470 16,247,629,000
17/12/2021 10,400 -0.75 ▼ -7.21 11,150 11,600 10,400 2,278,930 23,700,872,000
16/12/2021 11,150 0.55 ▲ 4.93 10,600 11,250 10,450 1,928,270 21,500,210,500
15/12/2021 10,600 -0.60 ▼ -5.66 11,200 11,450 10,500 2,404,600 25,488,760,000
14/12/2021 11,200 0.30 ▲ 2.68 10,900 11,500 10,700 2,607,810 29,207,472,000
13/12/2021 10,900 0.70 ▲ 6.42 10,200 10,900 10,000 2,164,250 23,590,325,000
12/12/2021 10,200 0.39 ▲ 3.82 9,810 10,450 10,050 2,979,100 30,386,820,000
10/12/2021 10,200 0.39 ▲ 3.82 9,810 10,450 10,050 2,979,100 30,386,820,000
09/12/2021 9,810 0.64 ▲ 6.52 9,170 9,810 9,000 1,946,500 19,095,165,000
08/12/2021 9,170 0.40 ▲ 4.36 8,770 9,300 8,780 1,560,640 14,311,068,800
07/12/2021 8,770 0.37 ▲ 4.22 8,400 8,860 8,400 694,300 6,089,011,000
06/12/2021 8,400 -0.20 ▼ -2.38 8,600 8,790 8,150 718,750 6,037,500,000
04/12/2021 8,600 -0.40 ▼ -4.65 9,000 9,150 8,600 779,200 6,701,120,000
03/12/2021 8,600 -0.40 ▼ -4.65 9,000 9,150 8,600 779,200 6,701,120,000
02/12/2021 9,000 0.11 ▲ 1.22 8,890 9,290 8,890 974,720 8,772,480,000
01/12/2021 8,890 0.07 ▲ 0.79 8,820 9,050 8,700 589,070 5,236,832,300
30/11/2021 8,820 0.12 ▲ 1.36 8,700 9,100 8,700 1,027,230 9,060,168,600
29/11/2021 8,700 0.45 ▲ 5.17 8,250 8,790 7,910 875,750 7,619,025,000
28/11/2021 8,250 -0.10 ▼ -1.21 8,350 8,490 8,180 641,730 5,294,272,500
26/11/2021 8,250 -0.10 ▼ -1.21 8,350 8,490 8,180 641,730 5,294,272,500
25/11/2021 8,350 0.08 ▲ 0.96 8,270 8,460 8,130 731,380 6,107,023,000
24/11/2021 8,270 0.01 ▲ 0.12 8,270 8,500 8,250 490,020 4,052,465,400
23/11/2021 8,270 -0.10 ▼ -1.21 8,370 8,370 8,010 691,300 5,717,051,000
22/11/2021 8,370 -0.62 ▼ -7.41 8,990 8,990 8,370 1,287,100 10,773,027,000
19/11/2021 8,990 -0.26 ▼ -2.89 9,250 9,530 8,620 1,537,780 13,824,642,200
18/11/2021 9,250 0.20 ▲ 2.16 9,050 9,400 9,060 964,390 8,920,607,500
17/11/2021 9,050 -0.11 ▼ -1.22 9,160 9,200 8,940 1,004,950 9,094,797,500
16/11/2021 9,160 -0.44 ▼ -4.80 9,600 9,700 9,100 1,534,480 14,055,836,800
15/11/2021 9,600 0.42 ▲ 4.38 9,180 9,800 9,150 2,041,270 19,596,192,000
14/11/2021 9,000 0.12 ▲ 1.33 8,880 9,180 8,700 5,520 49,680,000
12/11/2021 9,180 0.30 ▲ 3.27 8,880 9,180 8,700 1,252,060 11,493,910,800
11/11/2021 8,880 0.26 ▲ 2.93 8,620 8,990 8,380 2,032,170 18,045,669,600
10/11/2021 8,620 0.05 ▲ 0.58 8,570 8,750 8,350 1,112,910 9,593,284,200
09/11/2021 8,570 0.14 ▲ 1.63 8,430 8,790 8,450 1,658,510 14,213,430,700
08/11/2021 8,430 0.55 ▲ 6.52 7,880 8,430 8,070 2,037,400 17,175,282,000
07/11/2021 7,880 0.37 ▲ 4.70 7,510 7,970 7,550 1,319,170 10,395,059,600
05/11/2021 7,880 0.37 ▲ 4.70 7,510 7,970 7,550 1,319,170 10,395,059,600
04/11/2021 7,570 -0.20 ▼ -2.64 7,770 7,850 7,570 938,640 7,105,504,800
03/11/2021 7,570 -0.20 ▼ -2.64 7,770 7,850 7,570 938,640 7,105,504,800
02/11/2021 7,770 -0.09 ▼ -1.16 7,860 8,040 7,770 1,011,270 7,857,567,900
01/11/2021 7,860 0.36 ▲ 4.58 7,500 7,990 7,540 1,205,260 9,473,343,600
31/10/2021 7,500 -0.13 ▼ -1.73 7,630 7,650 7,480 811,660 6,087,450,000
29/10/2021 7,500 -0.13 ▼ -1.73 7,630 7,650 7,480 811,660 6,087,450,000
28/10/2021 7,630 0.14 ▲ 1.83 7,490 7,680 7,500 661,840 5,049,839,200
27/10/2021 7,490 0.09 ▲ 1.20 7,400 7,560 7,410 433,050 3,243,544,500
26/10/2021 7,400 -0.06 ▼ -0.81 7,460 7,480 7,360 440,070 3,256,518,000
25/10/2021 7,460 -0.03 ▼ -0.40 7,490 7,590 7,450 440,620 3,287,025,200
23/10/2021 7,490 0.04 ▲ 0.53 7,490 7,650 7,480 291,830 2,185,806,700
22/10/2021 7,490 0.04 ▲ 0.53 7,490 7,650 7,480 291,830 2,185,806,700
21/10/2021 7,490 0.04 ▲ 0.53 7,450 7,680 7,480 381,280 2,855,787,200
20/10/2021 7,450 0.05 ▲ 0.67 7,400 7,540 7,350 388,540 2,894,623,000
19/10/2021 7,400 -0.14 ▼ -1.89 7,540 7,560 7,400 439,020 3,248,748,000
18/10/2021 7,540 -0.07 ▼ -0.93 7,610 7,740 7,540 349,740 2,637,039,600
16/10/2021 7,610 -0.13 ▼ -1.71 7,740 7,840 7,600 465,320 3,541,085,200
15/10/2021 7,610 -0.13 ▼ -1.71 7,740 7,840 7,600 465,320 3,541,085,200
14/10/2021 7,740 0.15 ▲ 1.94 7,590 7,920 7,540 740,210 5,729,225,400
13/10/2021 7,590 0.10 ▲ 1.32 7,490 7,640 7,490 339,400 2,576,046,000
12/10/2021 7,490 -0.11 ▼ -1.47 7,600 7,650 7,470 463,010 3,467,944,900
11/10/2021 7,600 0.15 ▲ 1.97 7,450 7,740 7,550 508,140 3,861,864,000
08/10/2021 7,450 0.09 ▲ 1.21 7,360 7,680 7,360 410,510 3,058,299,500
07/10/2021 7,360 -0.09 ▼ -1.22 7,450 7,490 7,300 331,220 2,437,779,200
06/10/2021 7,450 0.24 ▲ 3.22 7,210 7,620 7,220 556,030 4,142,423,500
05/10/2021 7,210 -0.01 ▼ -0.14 7,220 7,260 7,180 336,440 2,425,732,400
04/10/2021 7,220 0.12 ▲ 1.66 7,100 7,350 7,100 391,200 2,824,464,000
01/10/2021 7,100 -0.12 ▼ -1.69 7,220 7,230 7,100 389,510 2,765,521,000
30/09/2021 7,220 0.02 ▲ 0.28 7,200 7,300 7,210 259,450 1,873,229,000
29/09/2021 7,200 0.01 ▲ 0.14 7,200 7,340 7,150 441,390 3,178,008,000
28/09/2021 7,200 0.08 ▲ 1.11 7,200 7,370 7,100 465,410 3,350,952,000
27/09/2021 7,200 -0.50 ▼ -6.94 7,700 7,750 7,200 858,390 6,180,408,000
26/09/2021 7,700 -0.10 ▼ -1.30 7,800 7,950 7,610 694,950 5,351,115,000
24/09/2021 7,700 -0.10 ▼ -1.30 7,800 7,950 7,610 694,950 5,351,115,000
23/09/2021 7,800 -0.45 ▼ -5.77 8,250 8,320 7,800 1,254,810 9,787,518,000
22/09/2021 8,250 0.11 ▲ 1.33 8,140 8,370 7,920 1,466,790 12,101,017,500
21/09/2021 8,140 0.06 ▲ 0.74 8,080 8,400 7,860 2,154,290 17,535,920,600
20/09/2021 8,080 0.52 ▲ 6.44 7,560 8,080 7,860 890,840 7,197,987,200
17/09/2021 7,560 0.49 ▲ 6.48 7,070 7,560 7,110 2,164,500 16,363,620,000
16/09/2021 7,070 0.02 ▲ 0.28 7,050 7,120 7,040 394,310 2,787,771,700
15/09/2021 7,050 0.02 ▲ 0.28 7,030 7,120 7,000 409,020 2,883,591,000
14/09/2021 7,030 -0.07 ▼ -1.00 7,100 7,180 7,030 512,500 3,602,875,000
13/09/2021 7,100 0.10 ▲ 1.41 7,000 7,150 6,950 485,660 3,448,186,000
11/09/2021 7,000 0.11 ▲ 1.57 6,890 7,200 6,830 464,810 3,253,670,000
10/09/2021 7,000 0.11 ▲ 1.57 6,890 7,200 6,830 464,810 3,253,670,000
09/09/2021 6,890 0.06 ▲ 0.87 6,830 6,930 6,760 353,010 2,432,238,900
08/09/2021 6,830 -0.15 ▼ -2.20 6,980 6,990 6,820 594,400 4,059,752,000
07/09/2021 6,980 -0.17 ▼ -2.44 7,150 7,200 6,980 618,860 4,319,642,800
06/09/2021 7,150 0.07 ▲ 0.98 7,080 7,210 7,080 496,440 3,549,546,000
05/09/2021 7,770 0.32 ▲ 4.12 7,450 7,450 7,010 1,029,250 7,997,272,500
03/09/2021 7,120 -0.33 ▼ -4.63 7,450 7,450 7,010 1,497,370 10,661,274,400
01/09/2021 7,080 -0.03 ▼ -0.42 7,110 7,170 7,050 425,930 3,015,584,400
31/08/2021 7,110 -0.08 ▼ -1.13 7,210 7,270 7,110 505,700 3,595,527,000
30/08/2021 7,210 -0.09 ▼ -1.25 7,300 7,420 7,200 599,810 4,324,630,100
27/08/2021 7,300 0.32 ▲ 4.38 6,980 7,350 6,910 557,290 4,068,217,000
26/08/2021 6,980 0.27 ▲ 3.87 6,710 7,150 6,700 526,160 3,672,596,800
25/08/2021 6,710 -0.11 ▼ -1.64 6,820 6,820 6,700 461,890 3,099,281,900
24/08/2021 6,820 -0.08 ▼ -1.17 6,900 7,000 6,800 616,130 4,202,006,600
23/08/2021 6,900 -0.30 ▼ -4.35 7,200 7,200 6,900 867,790 5,987,751,000
20/08/2021 7,200 -0.30 ▼ -4.17 7,500 7,500 7,110 1,014,020 7,300,944,000
19/08/2021 7,500 0.02 ▲ 0.27 7,480 7,530 7,410 504,990 3,787,425,000
18/08/2021 7,480 0.08 ▲ 1.07 7,400 7,590 7,380 609,800 4,561,304,000
17/08/2021 7,400 -0.01 ▼ -0.14 7,410 7,490 7,400 568,480 4,206,752,000
16/08/2021 7,410 -0.03 ▼ -0.40 7,440 7,500 7,400 705,730 5,229,459,300
13/08/2021 7,440 -0.18 ▼ -2.42 7,620 7,650 7,320 788,970 5,869,936,800
12/08/2021 7,620 -0.05 ▼ -0.66 7,670 7,730 7,610 533,100 4,062,222,000
11/08/2021 7,670 -0.13 ▼ -1.69 7,800 7,890 7,630 845,920 6,488,206,400
10/08/2021 7,800 0.20 ▲ 2.56 7,600 7,900 7,520 873,770 6,815,406,000
09/08/2021 7,600 -0.04 ▼ -0.53 7,640 7,600 7,410 530,300 4,030,280,000
06/08/2021 7,640 -0.13 ▼ -1.70 7,770 7,790 7,630 698,480 5,336,387,200
05/08/2021 7,770 0.20 ▲ 2.57 7,570 7,930 7,480 1,029,250 7,997,272,500
04/08/2021 7,570 0.45 ▲ 5.94 7,120 7,570 7,050 996,430 7,542,975,100
03/08/2021 7,120 -0.33 ▼ -4.63 7,450 7,450 7,010 1,497,370 10,661,274,400
02/08/2021 7,450 -0.30 ▼ -4.03 7,750 7,780 7,420 1,171,970 8,731,176,500
30/07/2021 7,750 0.01 ▲ 0.13 7,740 7,880 7,720 616,880 4,780,820,000
29/07/2021 7,740 -0.16 ▼ -2.07 7,900 7,880 7,710 1,163,830 9,008,044,200
28/07/2021 7,900 -0.23 ▼ -2.91 8,130 8,160 7,900 359,230 2,837,917,000
27/07/2021 8,130 0.05 ▲ 0.62 8,080 8,480 8,100 587,740 4,778,326,200
26/07/2021 8,080 -0.17 ▼ -2.10 8,250 8,500 7,680 4,161,350 33,623,708,000
23/07/2021 8,250 -0.19 ▼ -2.30 8,440 8,450 8,250 369,130 3,045,322,500
21/07/2021 8,120 -0.12 ▼ -1.48 8,240 8,190 8,070 348,470 2,829,576,400
20/07/2021 8,100 -0.14 ▼ -1.73 8,240 8,240 7,790 837,400 6,782,940,000
19/07/2021 8,240 -0.62 ▼ -7.52 8,860 8,600 8,240 1,167,540 9,620,529,600
17/07/2021 8,860 -0.10 ▼ -1.13 8,960 9,000 8,850 312,690 2,770,433,400
16/07/2021 8,860 -0.10 ▼ -1.13 8,960 9,000 8,850 312,690 2,770,433,400
15/07/2021 8,960 0.25 ▲ 2.79 8,710 8,990 8,700 473,990 4,246,950,400
14/07/2021 8,710 0.01 ▲ 0.11 8,700 9,090 8,580 551,390 4,802,606,900
13/07/2021 8,700 0.05 ▲ 0.57 8,650 8,850 8,490 635,770 5,531,199,000
12/07/2021 8,650 -0.65 ▼ -7.51 9,300 9,200 8,650 1,466,150 12,682,197,500
09/07/2021 9,300 -0.69 ▼ -7.42 9,990 10,050 9,300 973,130 9,050,109,000
08/07/2021 9,990 0.06 ▲ 0.60 9,990 10,200 9,970 582,310 5,817,276,900
07/07/2021 9,990 -0.31 ▼ -3.10 10,300 10,350 9,800 1,164,060 11,628,959,400
06/07/2021 10,300 -0.10 ▼ -0.97 10,400 10,750 10,300 1,186,340 12,219,302,000
05/07/2021 10,400 -0.25 ▼ -2.40 10,650 10,650 10,350 1,388,640 14,441,856,000
02/07/2021 10,650 -0.15 ▼ -1.41 10,800 10,900 10,600 1,091,120 11,620,428,000
01/07/2021 10,800 0.05 ▲ 0.46 10,800 10,900 10,750 744,260 8,038,008,000
30/06/2021 10,800 -0.10 ▼ -0.93 10,900 11,000 10,800 644,670 6,962,436,000
29/06/2021 10,900 0.05 ▲ 0.46 10,850 11,250 10,800 777,970 8,479,873,000
28/06/2021 10,850 -0.20 ▼ -1.84 11,050 11,100 10,850 979,660 10,629,311,000
25/06/2021 11,050 0.05 ▲ 0.45 11,050 11,200 11,000 775,650 8,570,932,500
24/06/2021 11,050 -0.05 ▼ -0.45 11,100 11,350 10,950 1,350,780 14,926,119,000
23/06/2021 11,100 -0.35 ▼ -3.15 11,450 11,450 11,050 1,409,540 15,645,894,000
22/06/2021 11,450 -0.30 ▼ -2.62 11,750 11,900 11,450 1,451,730 16,622,308,500
21/06/2021 11,750 0.75 ▲ 6.38 11,000 11,750 11,000 4,466,470 52,481,022,500
18/06/2021 11,000 0.05 ▲ 0.45 11,000 11,150 10,900 1,766,170 19,427,870,000
17/06/2021 11,000 -0.05 ▼ -0.45 11,050 11,050 10,900 1,004,840 11,053,240,000
16/06/2021 11,050 0.25 ▲ 2.26 10,800 11,350 10,650 2,323,820 25,678,211,000
15/06/2021 10,750 0.05 ▲ 0.47 10,750 10,850 10,700 544,730 5,855,847,500
14/06/2021 10,750 0.40 ▲ 3.72 10,350 10,850 10,550 2,966,330 31,888,047,500
11/06/2021 10,350 -0.05 ▼ -0.48 10,400 10,550 10,300 1,108,270 11,470,594,500
10/06/2021 10,400 -0.15 ▼ -1.44 10,550 10,550 10,350 1,007,450 10,477,480,000
09/06/2021 10,550 -0.05 ▼ -0.47 10,600 10,700 10,450 789,070 8,324,688,500
08/06/2021 10,600 0.05 ▲ 0.47 10,600 10,900 10,500 1,231,120 13,049,872,000
07/06/2021 10,600 -0.45 ▼ -4.25 11,050 10,900 10,450 1,746,030 18,507,918,000
04/06/2021 11,050 -0.15 ▼ -1.36 11,200 11,500 10,900 1,345,710 14,870,095,500
03/06/2021 11,200 0.25 ▲ 2.23 10,950 11,600 11,100 1,732,510 19,404,112,000
02/06/2021 10,950 0.45 ▲ 4.11 10,500 11,050 10,550 1,650,250 18,070,237,500
01/06/2021 10,500 0.05 ▲ 0.48 10,500 10,700 10,500 497,050 5,219,025,000
31/05/2021 10,500 -1.05 ▼ -10.00 10,600 10,600 10,350 860,080 9,030,840,000
28/05/2021 10,600 -0.10 ▼ -0.94 10,700 10,750 10,550 775,970 8,225,282,000
27/05/2021 10,700 -0.30 ▼ -2.80 11,000 11,250 10,600 562,950 6,023,565,000
26/05/2021 11,000 0.40 ▲ 3.64 10,600 11,250 10,450 1,172,220 12,894,420,000
25/05/2021 10,600 -0.05 ▼ -0.47 10,600 10,700 10,550 560,290 5,939,074,000
24/05/2021 10,600 0.05 ▲ 0.47 10,550 10,750 10,500 809,450 8,580,170,000
23/05/2021 10,550 -0.05 ▼ -0.47 10,600 10,700 10,500 555,120 5,856,516,000
21/05/2021 10,550 -0.05 ▼ -0.47 10,600 10,700 10,500 555,120 5,856,516,000
20/05/2021 10,600 -0.10 ▼ -0.94 10,700 10,800 10,500 606,030 6,423,918,000
19/05/2021 10,700 0.05 ▲ 0.47 10,650 10,950 10,650 541,000 5,788,700,000
18/05/2021 10,650 -0.05 ▼ -0.47 10,700 10,750 10,500 628,630 6,694,909,500
17/05/2021 10,700 -0.30 ▼ -2.80 11,000 10,950 10,650 764,760 8,182,932,000
16/05/2021 11,000 -0.35 ▼ -3.18 11,350 11,400 11,000 684,930 7,534,230,000
14/05/2021 11,000 -0.35 ▼ -3.18 11,350 11,400 11,000 684,930 7,534,230,000
13/05/2021 11,350 -0.15 ▼ -1.32 11,500 11,850 11,350 1,003,050 11,384,617,500
12/05/2021 11,500 0.75 ▲ 6.52 10,750 11,500 10,700 880,330 10,123,795,000
11/05/2021 10,750 0.10 ▲ 0.93 10,650 10,950 10,650 653,660 7,026,845,000
10/05/2021 10,650 -0.05 ▼ -0.47 10,700 10,700 10,300 996,900 10,616,985,000
07/05/2021 10,700 -0.40 ▼ -3.74 11,100 11,150 10,700 1,020,070 10,914,749,000
06/05/2021 11,100 -0.10 ▼ -0.90 11,200 11,300 11,100 463,620 5,146,182,000
05/05/2021 11,200 0.05 ▲ 0.45 11,200 11,450 11,050 1,090,960 12,218,752,000
04/05/2021 11,200 -0.30 ▼ -2.68 11,500 11,350 11,050 765,600 8,574,720,000
03/05/2021 12,400 0.80 ▲ 6.45 11,600 12,400 12,400 800 9,920,000
30/04/2021 11,500 -0.05 ▼ -0.43 11,500 11,600 11,300 601,150 6,913,225,000
29/04/2021 11,500 -0.05 ▼ -0.43 11,500 11,600 11,300 601,150 6,913,225,000
28/04/2021 11,500 0.05 ▲ 0.43 11,450 11,600 11,400 629,330 7,237,295,000
27/04/2021 11,450 -0.05 ▼ -0.44 11,500 11,600 11,300 574,350 6,576,307,500
26/04/2021 11,500 -0.10 ▼ -0.87 11,600 11,800 11,400 792,010 9,108,115,000
23/04/2021 11,600 0.30 ▲ 2.59 11,300 11,800 11,150 1,128,170 13,086,772,000
22/04/2021 11,300 -0.70 ▼ -6.19 12,000 11,900 11,300 1,404,800 15,874,240,000
21/04/2021 12,000 -0.30 ▼ -2.50 12,300 12,400 11,900 1,074,150 12,889,800,000
20/04/2021 12,000 -0.30 ▼ -2.50 12,300 12,400 11,900 1,074,150 12,889,800,000
19/04/2021 12,300 0.10 ▲ 0.81 12,200 12,550 11,900 1,451,580 17,854,434,000
16/04/2021 12,200 -0.45 ▼ -3.69 12,650 12,650 11,850 2,193,650 26,762,530,000
15/04/2021 12,650 -0.30 ▼ -2.37 12,950 13,300 12,650 2,612,580 33,049,137,000
14/04/2021 12,950 -0.10 ▼ -0.77 13,050 13,100 12,600 1,769,870 22,919,816,500
13/04/2021 13,050 -0.05 ▼ -0.38 13,100 13,600 12,850 2,793,330 36,452,956,500
12/04/2021 13,100 0.85 ▲ 6.49 12,250 13,100 12,200 2,446,540 32,049,674,000
09/04/2021 12,250 0.25 ▲ 2.04 12,000 12,500 11,950 2,206,950 27,035,137,500
08/04/2021 12,000 -0.15 ▼ -1.25 12,000 12,200 11,850 1,405,590 16,867,080,000
07/04/2021 12,000 0.15 ▲ 1.25 11,850 12,200 11,700 1,192,160 14,305,920,000
06/04/2021 11,850 -0.25 ▼ -2.11 12,100 12,100 11,800 887,440 10,516,164,000
05/04/2021 12,100 0.10 ▲ 0.83 12,000 12,300 12,000 1,197,730 14,492,533,000
02/04/2021 12,000 0.40 ▲ 3.33 11,600 12,150 11,600 1,734,550 20,814,600,000
01/04/2021 11,600 0.05 ▲ 0.43 11,600 11,750 11,550 681,130 7,901,108,000
31/03/2021 11,600 0.05 ▲ 0.43 11,550 11,800 11,500 662,320 7,682,912,000
30/03/2021 11,550 -0.10 ▼ -0.87 11,650 11,650 11,400 866,520 10,008,306,000
29/03/2021 11,650 0.40 ▲ 3.43 11,250 11,800 11,200 1,054,460 12,284,459,000
26/03/2021 11,250 -0.15 ▼ -1.33 11,400 11,450 10,950 1,004,410 11,299,612,500
25/03/2021 11,400 -0.10 ▼ -0.88 11,500 11,700 11,300 942,580 10,745,412,000
24/03/2021 11,500 -0.35 ▼ -3.04 11,850 11,850 11,400 971,790 11,175,585,000
23/03/2021 11,850 -0.30 ▼ -2.53 12,150 12,100 11,700 686,960 8,140,476,000
22/03/2021 12,150 -0.15 ▼ -1.23 12,300 12,350 12,000 608,610 7,394,611,500
19/03/2021 12,300 0.30 ▲ 2.44 12,000 12,400 11,500 2,301,400 28,307,220,000
18/03/2021 12,000 -0.35 ▼ -2.92 12,350 12,350 11,900 2,331,410 27,976,920,000
17/03/2021 12,350 -0.15 ▼ -1.21 12,500 12,500 12,300 518,600 6,404,710,000
16/03/2021 12,500 -0.05 ▼ -0.40 12,500 12,700 12,250 679,560 8,494,500,000
15/03/2021 12,500 0.20 ▲ 1.60 12,300 12,800 12,100 1,600,990 20,012,375,000
12/03/2021 12,300 -0.15 ▼ -1.22 12,450 12,450 12,150 820,400 10,090,920,000
11/03/2021 12,450 -0.05 ▼ -0.40 12,500 12,800 12,250 1,029,800 12,821,010,000
10/03/2021 12,500 0.80 ▲ 6.40 11,700 12,500 11,700 2,827,710 35,346,375,000
09/03/2021 11,700 0.10 ▲ 0.85 11,600 11,900 11,500 1,096,150 12,824,955,000
08/03/2021 11,600 0.30 ▲ 2.59 11,300 11,850 11,300 1,058,020 12,273,032,000
05/03/2021 11,300 -0.20 ▼ -1.77 11,500 11,500 11,250 516,380 5,835,094,000
04/03/2021 11,500 -0.20 ▼ -1.74 11,700 11,900 11,400 526,540 6,055,210,000
03/03/2021 11,700 0.05 ▲ 0.43 11,650 11,900 11,600 689,050 8,061,885,000
02/03/2021 11,650 -0.10 ▼ -0.86 11,650 11,950 11,550 419,960 4,892,534,000
01/03/2021 11,650 0.15 ▲ 1.29 11,500 11,850 11,600 419,270 4,884,495,500
26/02/2021 11,500 0.10 ▲ 0.87 11,400 12,150 11,100 748,340 8,605,910,000
25/02/2021 11,400 -0.05 ▼ -0.44 11,450 11,650 11,250 413,490 4,713,786,000
24/02/2021 11,450 -0.30 ▼ -2.62 11,750 11,850 11,200 743,490 8,512,960,500
23/02/2021 11,750 -0.35 ▼ -2.98 12,100 12,050 11,700 767,620 9,019,535,000
22/02/2021 12,100 -0.40 ▼ -3.31 12,500 12,500 11,950 785,150 9,500,315,000
19/02/2021 12,500 0.05 ▲ 0.40 12,450 12,800 12,100 550,700 6,883,750,000
18/02/2021 12,450 0.55 ▲ 4.42 11,900 12,650 11,850 735,370 9,155,356,500
17/02/2021 11,900 0.75 ▲ 6.30 11,150 11,900 11,550 911,080 10,841,852,000
10/02/2021 11,150 0.70 ▲ 6.28 10,450 11,150 10,350 382,400 4,263,760,000
09/02/2021 11,150 0.70 ▲ 6.28 10,450 11,150 10,350 382,400 4,263,760,000
08/02/2021 10,450 -0.65 ▼ -6.22 11,100 11,200 10,350 486,980 5,088,941,000
05/02/2021 11,100 -0.05 ▼ -0.45 11,100 11,200 11,000 302,320 3,355,752,000
05/01/2021 15,300 0.40 ▲ 2.61 14,900 15,400 14,900 266,560 4,078,368,000
04/01/2021 14,900 0.35 ▲ 2.35 14,550 15,100 14,600 596,310 8,885,019,000
01/01/2021 14,550 -0.05 ▼ -0.34 14,550 14,650 14,450 3,180,860 46,281,513,000
31/12/2020 14,550 -0.05 ▼ -0.34 14,550 14,650 14,450 3,180,860 46,281,513,000
30/12/2020 14,550 0.35 ▲ 2.41 14,200 14,900 14,300 5,595,410 81,413,215,500
29/12/2020 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 517,374 7,346,710,800
28/12/2020 14,200 0.00 ■■ 0.00 14,200 14,700 14,100 698,946 9,925,033,200
27/12/2020 14,200 0.00 ■■ 0.00 14,200 14,450 14,050 828,441 11,763,862,200
25/12/2020 14,200 0.00 ■■ 0.00 14,200 14,450 14,050 828,441 11,763,862,200
24/12/2020 14,200 -0.60 ▼ -4.23 14,750 14,700 13,800 564,338 8,013,599,600
23/12/2020 14,750 -0.20 ▼ -1.36 14,900 15,400 14,550 499,904 7,373,584,000
22/12/2020 14,900 0.30 ▲ 2.01 14,650 15,100 14,350 543,379 8,096,347,100
21/12/2020 14,650 0.10 ▲ 0.68 14,600 14,750 14,100 895,637 13,121,082,050
20/12/2020 14,600 0.00 ■■ 0.00 14,600 14,950 14,300 554,147 8,090,546,200
18/12/2020 14,600 0.00 ■■ 0.00 14,600 14,950 14,300 554,147 8,090,546,200
17/12/2020 14,600 -0.60 ▼ -4.11 15,200 15,350 14,150 459,743 6,712,247,800
16/12/2020 15,200 0.90 ▲ 5.92 14,250 15,200 14,250 831,356 12,636,611,200
15/12/2020 14,250 -0.20 ▼ -1.40 14,400 14,500 14,150 586,369 8,355,758,250
14/12/2020 14,400 0.00 ■■ 0.00 14,450 14,600 14,300 298,380 4,296,672,000
13/12/2020 14,450 0.00 ■■ 0.00 14,400 14,650 14,150 270,523 3,909,057,350
11/12/2020 14,450 0.00 ■■ 0.00 14,400 14,650 14,150 270,523 3,909,057,350
10/12/2020 14,400 0.60 ▲ 4.17 13,800 14,750 14,200 583,232 8,398,540,800
09/12/2020 13,800 -0.20 ▼ -1.45 14,000 14,150 13,600 688,932 9,507,261,600
08/12/2020 14,000 -0.40 ▼ -2.86 14,450 14,450 13,900 500,868 7,012,152,000
07/12/2020 14,450 -0.30 ▼ -2.08 14,700 14,800 14,300 353,955 5,114,649,750
04/12/2020 14,850 0.95 ▲ 6.40 13,900 14,850 13,900 4,716,340 70,037,649,000
03/12/2020 13,900 0.00 ■■ 0.00 13,900 14,150 13,300 697,569 9,696,209,100
02/12/2020 13,900 -0.60 ▼ -4.32 14,500 14,400 13,900 320,441 4,454,129,900
01/12/2020 14,500 -0.20 ▼ -1.38 14,700 14,550 14,100 454,342 6,587,959,000
30/11/2020 14,550 0.30 ▲ 2.06 14,250 14,750 14,450 3,938,190 57,300,664,500
27/11/2020 14,550 0.30 ▲ 2.06 14,250 14,750 14,450 3,938,190 57,300,664,500
26/11/2020 14,250 0.90 ▲ 6.32 13,350 14,250 13,450 7,866,690 112,100,332,500
25/11/2020 13,350 0.85 ▲ 6.37 12,500 13,350 12,600 7,082,870 94,556,314,500
24/11/2020 12,500 0.20 ▲ 1.60 12,300 12,800 12,050 3,959,370 49,492,125,000
23/11/2020 12,300 0.55 ▲ 4.47 11,750 12,500 12,050 3,670,140 45,142,722,000
20/11/2020 11,750 0.80 ▲ 6.81 11,000 11,750 10,950 245,653 2,886,422,750
19/11/2020 11,000 0.00 ■■ 0.00 11,000 11,100 10,850 200,044 2,200,484,000
18/11/2020 11,000 0.05 ▲ 0.45 11,000 11,100 10,900 1,168,670 12,855,370,000
17/11/2020 11,000 0.00 ■■ 0.00 11,000 11,150 10,950 167,031 1,837,341,000
16/11/2020 11,000 0.20 ▲ 1.82 10,850 11,200 10,900 432,464 4,757,104,000
13/11/2020 10,850 -0.30 ▼ -2.76 11,100 11,050 10,750 112,494 1,220,559,900
12/11/2020 11,100 0.00 ■■ 0.00 11,100 11,100 10,950 64,316 713,907,600
11/11/2020 11,100 -0.10 ▼ -0.90 11,150 11,150 10,900 108,726 1,206,858,600
10/11/2020 11,150 0.00 ■■ 0.00 11,200 11,350 11,100 247,482 2,759,424,300
09/11/2020 11,200 0.40 ▲ 3.57 10,850 11,200 10,800 147,145 1,648,024,000
06/11/2020 10,850 -0.20 ▼ -1.84 11,000 11,000 10,800 24,147 261,994,950
05/11/2020 11,000 0.10 ▲ 0.91 10,900 11,000 10,800 57,499 632,489,000
04/11/2020 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 73,212 798,010,800
03/11/2020 10,900 -0.10 ▼ -0.92 11,000 11,000 10,800 67,082 731,193,800
02/11/2020 11,000 0.10 ▲ 0.91 10,950 11,000 10,550 93,204 1,025,244,000
30/10/2020 10,950 0.00 ■■ 0.00 10,900 11,200 10,600 193,241 2,115,988,950
29/10/2020 10,900 -0.60 ▼ -5.50 11,500 11,400 10,900 190,061 2,071,664,900
28/10/2020 11,500 -0.20 ▼ -1.74 11,700 11,650 11,100 181,613 2,088,549,500
27/10/2020 11,700 0.00 ■■ 0.00 11,650 11,800 11,500 87,267 1,021,023,900
26/10/2020 11,650 -0.30 ▼ -2.58 11,900 12,000 11,650 162,089 1,888,336,850
25/10/2020 11,900 0.30 ▲ 2.52 11,650 11,900 11,600 302,049 3,594,383,100
23/10/2020 11,900 0.30 ▲ 2.52 11,650 11,900 11,600 302,049 3,594,383,100
22/10/2020 11,650 0.00 ■■ 0.00 11,700 11,700 11,500 218,181 2,541,808,650
21/10/2020 11,700 -0.10 ▼ -0.85 11,800 11,850 11,650 122,082 1,428,359,400
20/10/2020 11,800 0.00 ■■ 0.00 11,800 11,850 11,700 107,204 1,265,007,200
19/10/2020 11,800 -0.10 ▼ -0.85 11,900 12,000 11,800 135,951 1,604,221,800
17/10/2020 11,900 -0.10 ▼ -0.84 12,000 12,100 11,900 87,699 1,043,618,100
16/10/2020 11,900 -0.10 ▼ -0.84 12,000 12,100 11,900 87,699 1,043,618,100
15/10/2020 12,000 0.05 ▲ 0.42 11,950 12,250 11,900 2,158,150 25,897,800,000
14/10/2020 11,950 0.10 ▲ 0.84 11,800 12,450 11,950 462,245 5,523,827,750
13/10/2020 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 118,181 1,394,535,800
12/10/2020 11,800 -0.30 ▼ -2.54 12,100 12,150 11,800 214,251 2,528,161,800
11/10/2020 12,100 -0.10 ▼ -0.83 12,150 12,200 12,100 83,737 1,013,217,700
09/10/2020 12,100 -0.10 ▼ -0.83 12,150 12,200 12,100 83,737 1,013,217,700
08/10/2020 12,150 0.00 ■■ 0.00 12,150 12,350 12,100 301,901 3,668,097,150
07/10/2020 12,150 0.10 ▲ 0.82 12,050 12,450 11,950 227,060 2,758,779,000
06/10/2020 12,050 -0.10 ▼ -0.83 12,150 12,250 12,000 84,479 1,017,971,950
05/10/2020 12,150 0.30 ▲ 2.47 11,900 12,300 11,800 298,727 3,629,533,050
04/10/2020 11,900 0.10 ▲ 0.84 11,850 11,900 11,500 212,389 2,527,429,100
02/10/2020 11,900 0.10 ▲ 0.84 11,850 11,900 11,500 212,389 2,527,429,100
01/10/2020 11,850 0.00 ■■ 0.00 11,800 11,900 11,700 148,366 1,758,137,100
30/09/2020 11,800 0.10 ▲ 0.85 11,750 11,950 11,750 125,426 1,480,026,800
29/09/2020 11,750 -0.30 ▼ -2.55 12,000 12,100 11,750 250,848 2,947,464,000
28/09/2020 12,000 -0.10 ▼ -0.83 12,100 12,150 11,950 224,727 2,696,724,000
25/09/2020 12,100 0.00 ■■ 0.00 12,100 12,200 12,050 134,922 1,632,556,200
24/09/2020 12,100 -0.10 ▼ -0.83 12,200 12,200 12,050 131,869 1,595,614,900
23/09/2020 12,200 0.10 ▲ 0.82 12,100 12,200 12,050 148,041 1,806,100,200
22/09/2020 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 196,194 2,373,947,400
21/09/2020 12,100 -0.20 ▼ -1.65 12,250 12,350 12,100 199,026 2,408,214,600
18/09/2020 12,250 0.10 ▲ 0.82 12,150 12,350 12,050 199,597 2,445,063,250
17/09/2020 12,150 0.10 ▲ 0.82 12,100 12,250 12,050 211,006 2,563,722,900
16/09/2020 12,100 -0.10 ▼ -0.83 12,150 12,250 12,050 163,431 1,977,515,100
15/09/2020 12,150 -0.20 ▼ -1.65 12,350 12,400 12,100 295,529 3,590,677,350
14/09/2020 12,350 0.00 ■■ 0.00 12,350 12,550 12,300 228,404 2,820,789,400
11/09/2020 12,350 -0.20 ▼ -1.62 12,500 12,600 12,350 264,591 3,267,698,850
10/09/2020 12,500 -0.10 ▼ -0.80 12,550 12,700 12,500 321,431 4,017,887,500
09/09/2020 12,550 0.05 ▲ 0.40 12,500 12,800 12,350 3,090,020 38,779,751,000
08/09/2020 12,500 -0.10 ▼ -0.80 12,600 12,900 12,450 231,144 2,889,300,000
07/09/2020 12,600 0.50 ▲ 3.97 12,050 12,850 12,200 1,011,119 12,740,099,400
04/09/2020 12,050 -0.10 ▼ -0.83 12,150 12,150 11,850 193,037 2,326,095,850
03/09/2020 12,150 -0.10 ▼ -0.82 12,250 12,350 12,100 152,844 1,857,054,600
02/09/2020 12,250 0.10 ▲ 0.82 12,200 12,350 12,200 106,929 1,309,880,250
01/09/2020 12,250 0.10 ▲ 0.82 12,200 12,350 12,200 106,929 1,309,880,250
31/08/2020 12,200 0.00 ■■ 0.00 12,200 12,500 12,200 137,693 1,679,854,600
28/08/2020 12,200 0.00 ■■ 0.00 12,200 12,400 12,200 157,286 1,918,889,200
27/08/2020 12,200 -0.10 ▼ -0.82 12,300 12,550 12,150 218,522 2,665,968,400
26/08/2020 12,300 0.00 ■■ 0.00 12,300 12,700 12,200 124,232 1,528,053,600
25/08/2020 12,300 -0.10 ▼ -0.81 12,400 12,550 12,150 184,850 2,273,655,000
24/08/2020 12,400 -0.20 ▼ -1.61 12,600 12,600 12,300 154,719 1,918,515,600
21/08/2020 12,600 0.00 ■■ 0.00 12,600 12,850 12,450 45,963 579,133,800
20/08/2020 12,600 -0.20 ▼ -1.59 12,800 13,350 12,600 108,651 1,369,002,600
19/08/2020 12,800 0.80 ▲ 6.25 12,000 12,800 11,900 143,393 1,835,430,400
18/08/2020 12,000 -0.10 ▼ -0.83 12,100 12,100 11,900 36,958 443,496,000
17/08/2020 12,100 -0.10 ▼ -0.83 12,200 12,200 11,950 26,034 315,011,400
14/08/2020 12,200 0.00 ■■ 0.00 12,200 12,300 11,950 67,410 822,402,000
13/08/2020 12,200 0.30 ▲ 2.46 11,950 12,250 11,950 62,586 763,549,200
12/08/2020 11,950 0.00 ■■ 0.00 11,950 12,000 11,800 63,710 761,334,500
11/08/2020 11,950 -0.10 ▼ -0.84 12,050 12,050 11,950 52,142 623,096,900
10/08/2020 12,050 0.00 ■■ 0.00 12,050 12,250 12,000 48,853 588,678,650
07/08/2020 12,050 -0.10 ▼ -0.83 12,200 12,200 12,000 80,694 972,362,700
06/08/2020 12,200 0.10 ▲ 0.82 12,050 12,250 11,900 93,986 1,146,629,200
05/08/2020 12,050 0.30 ▲ 2.49 11,800 12,300 11,700 75,266 906,955,300
04/08/2020 11,800 -0.20 ▼ -1.69 12,000 12,300 11,800 94,522 1,115,359,600
03/08/2020 12,000 0.10 ▲ 0.83 11,950 12,150 11,600 96,059 1,152,708,000
31/07/2020 11,950 -0.10 ▼ -0.84 12,000 12,000 11,500 39,244 468,965,800
30/07/2020 12,000 -0.30 ▼ -2.50 12,300 12,300 12,000 24,594 295,128,000
29/07/2020 12,300 0.30 ▲ 2.44 12,000 12,300 11,200 176,736 2,173,852,800
28/07/2020 12,000 0.40 ▲ 3.33 11,650 12,100 11,650 69,798 837,576,000
27/07/2020 11,650 -0.90 ▼ -7.73 12,500 12,300 11,650 137,997 1,607,665,050
26/07/2020 12,500 -0.50 ▼ -4.00 13,000 13,250 12,200 100,602 1,257,525,000
24/07/2020 12,500 -0.50 ▼ -4.00 13,000 13,250 12,200 100,602 1,257,525,000
23/07/2020 13,000 -0.80 ▼ -6.15 13,800 13,700 12,950 164,699 2,141,087,000
22/07/2020 13,800 -0.30 ▼ -2.17 14,100 14,100 13,400 166,556 2,298,472,800
21/07/2020 14,100 0.40 ▲ 2.84 13,700 14,100 13,750 60,167 848,354,700
20/07/2020 13,700 -0.50 ▼ -3.65 14,200 14,250 13,700 39,010 534,437,000
19/07/2020 14,200 -0.20 ▼ -1.41 14,350 14,450 13,650 54,633 775,788,600
17/07/2020 14,200 -0.20 ▼ -1.41 14,350 14,450 13,650 54,633 775,788,600
16/07/2020 14,350 -0.10 ▼ -0.70 14,400 14,750 14,300 83,142 1,193,087,700
15/07/2020 14,400 -1.00 ▼ -6.94 15,400 15,400 14,400 102,407 1,474,660,800
14/07/2020 15,400 0.00 ■■ 0.00 15,450 15,450 14,900 109,128 1,680,571,200
13/07/2020 15,450 0.10 ▲ 0.65 15,300 15,550 15,350 9,820 151,719,000
12/07/2020 15,300 0.00 ■■ 0.00 15,300 15,600 15,300 25,683 392,949,900
10/07/2020 15,300 0.00 ■■ 0.00 15,300 15,600 15,300 25,683 392,949,900
09/07/2020 15,300 -0.10 ▼ -0.65 15,400 15,450 15,200 29,556 452,206,800
08/07/2020 15,400 0.10 ▲ 0.65 15,350 15,400 15,050 9,748 150,119,200
07/07/2020 15,350 -0.10 ▼ -0.65 15,450 15,500 15,050 77,660 1,192,081,000
06/07/2020 15,450 0.00 ■■ 0.00 15,400 15,500 15,300 12,683 195,952,350
05/07/2020 15,400 0.00 ■■ 0.00 15,450 15,550 15,400 39,880 614,152,000
03/07/2020 15,400 0.00 ■■ 0.00 15,450 15,550 15,400 39,880 614,152,000
02/07/2020 15,450 0.00 ■■ 0.00 15,400 15,450 15,200 18,298 282,704,100
01/07/2020 15,400 0.10 ▲ 0.65 15,300 15,500 15,250 9,657 148,717,800
30/06/2020 15,300 -0.10 ▼ -0.65 15,400 15,800 15,200 23,515 359,779,500
29/06/2020 15,400 0.10 ▲ 0.65 15,300 15,500 15,200 37,170 572,418,000
28/06/2020 15,300 -0.20 ▼ -1.31 15,500 15,800 15,200 254,240 3,889,872,000
26/06/2020 15,300 -0.20 ▼ -1.31 15,500 15,800 15,200 254,240 3,889,872,000
25/06/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,350 15,513 240,451,500
24/06/2020 15,500 -0.20 ▼ -1.29 15,700 15,950 15,500 108,949 1,688,709,500
23/06/2020 15,700 0.30 ▲ 1.91 15,400 15,950 15,300 67,553 1,060,582,100
22/06/2020 15,400 0.00 ■■ 0.00 15,450 15,650 15,400 38,048 585,939,200
19/06/2020 15,450 0.30 ▲ 1.94 15,200 15,600 15,200 41,128 635,427,600
18/06/2020 15,200 -0.20 ▼ -1.32 15,350 15,350 15,050 9,928 150,905,600
17/06/2020 15,350 -0.05 ▼ -0.33 15,400 15,650 15,050 158,150 2,427,602,500
16/06/2020 15,400 0.20 ▲ 1.30 15,200 15,650 15,000 43,995 677,523,000
15/06/2020 15,200 -0.30 ▼ -1.97 15,500 15,600 14,450 100,860 1,533,072,000
14/06/2020 15,500 -0.50 ▼ -3.23 16,000 15,850 15,100 63,521 984,575,500
12/06/2020 15,500 -0.50 ▼ -3.23 16,000 15,850 15,100 63,521 984,575,500
11/06/2020 16,000 -0.50 ▼ -3.13 16,500 16,500 15,950 150,977 2,415,632,000
10/06/2020 16,500 0.30 ▲ 1.82 16,200 16,500 15,850 118,816 1,960,464,000
09/06/2020 16,250 0.50 ▲ 3.08 15,750 16,800 15,550 113,942 1,851,557,500
08/06/2020 15,750 0.30 ▲ 1.90 15,500 15,900 15,450 116,295 1,831,646,250
06/06/2020 15,500 0.20 ▲ 1.29 15,300 15,950 15,000 89,897 1,393,403,500
05/06/2020 15,500 0.20 ▲ 1.29 15,300 15,950 15,000 89,897 1,393,403,500
04/06/2020 15,300 0.00 ■■ 0.00 15,300 15,700 15,100 69,454 1,062,646,200
03/06/2020 15,300 0.30 ▲ 1.96 15,000 15,350 14,600 82,248 1,258,394,400
02/06/2020 15,000 -0.90 ▼ -6.00 15,950 16,150 15,000 113,533 1,702,995,000
01/06/2020 15,950 0.60 ▲ 3.76 15,350 16,200 15,450 156,849 2,501,741,550
31/05/2020 15,350 1.00 ▲ 6.51 14,350 15,350 14,350 193,678 2,972,957,300
29/05/2020 15,350 1.00 ▲ 6.51 14,350 15,350 14,350 193,678 2,972,957,300
28/05/2020 14,350 0.00 ■■ 0.00 14,350 14,550 14,350 32,741 469,833,350
27/05/2020 14,350 -0.10 ▼ -0.70 14,400 14,600 14,350 76,811 1,102,237,850
26/05/2020 14,400 0.10 ▲ 0.69 14,350 14,400 14,200 82,820 1,192,608,000
25/05/2020 14,350 -0.20 ▼ -1.39 14,500 14,500 14,200 51,591 740,330,850
24/05/2020 14,500 -0.10 ▼ -0.69 14,600 14,700 14,350 40,126 581,827,000
22/05/2020 14,500 -0.10 ▼ -0.69 14,600 14,700 14,350 40,126 581,827,000
21/05/2020 14,600 0.40 ▲ 2.74 14,200 14,800 14,250 83,677 1,221,684,200
20/05/2020 14,200 0.20 ▲ 1.41 14,000 14,850 13,800 192,690 2,736,198,000
19/05/2020 14,000 -0.20 ▼ -1.43 14,200 14,400 13,950 65,720 920,080,000
18/05/2020 14,200 -0.20 ▼ -1.41 14,400 14,500 14,000 128,058 1,818,423,600
17/05/2020 14,400 0.50 ▲ 3.47 13,900 14,800 14,100 227,194 3,271,593,600
15/05/2020 14,400 0.50 ▲ 3.47 13,900 14,800 14,100 227,194 3,271,593,600
14/05/2020 13,900 -0.10 ▼ -0.72 14,000 13,900 13,400 76,576 1,064,406,400
13/05/2020 14,000 0.00 ■■ 0.00 14,000 14,200 13,800 69,524 973,336,000
12/05/2020 14,000 0.20 ▲ 1.43 13,800 14,100 13,750 61,009 854,126,000
11/05/2020 13,800 0.90 ▲ 6.52 12,900 13,800 12,900 293,798 4,054,412,400
10/05/2020 12,900 0.20 ▲ 1.55 12,750 12,900 12,700 15,069 194,390,100
08/05/2020 12,900 0.20 ▲ 1.55 12,750 12,900 12,700 15,069 194,390,100
07/05/2020 12,750 -0.20 ▼ -1.57 12,950 12,950 12,750 11,364 144,891,000
06/05/2020 12,950 0.00 ■■ 0.00 12,950 12,950 12,800 6,984 90,442,800
05/05/2020 12,950 0.00 ■■ 0.00 12,900 12,950 12,700 8,107 104,985,650
04/05/2020 12,900 0.00 ■■ 0.00 12,900 12,950 12,500 18,177 234,483,300
01/05/2020 12,900 -0.10 ▼ -0.78 13,000 13,200 12,850 10,812 139,474,800
30/04/2020 12,900 -0.10 ▼ -0.78 13,000 13,200 12,850 10,812 139,474,800
29/04/2020 12,900 -0.10 ▼ -0.78 13,000 13,200 12,850 10,812 139,474,800
28/04/2020 13,000 0.10 ▲ 0.77 12,950 13,200 12,900 17,807 231,491,000
27/04/2020 12,950 0.10 ▲ 0.77 12,800 13,300 12,800 21,425 277,453,750
26/04/2020 12,800 0.10 ▲ 0.78 12,700 13,550 12,750 88,966 1,138,764,800
24/04/2020 12,800 0.10 ▲ 0.78 12,700 13,550 12,750 88,966 1,138,764,800
23/04/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 6,508 82,651,600
22/04/2020 12,700 0.00 ■■ 0.00 12,650 12,700 12,300 22,943 291,376,100
21/04/2020 12,650 -0.10 ▼ -0.79 12,750 12,750 12,450 22,636 286,345,400
20/04/2020 12,750 0.00 ■■ 0.00 12,750 12,800 12,650 37,940 483,735,000
19/04/2020 12,750 0.00 ■■ 0.00 12,750 12,750 12,600 7,194 91,723,500
17/04/2020 12,750 0.00 ■■ 0.00 12,750 12,750 12,600 7,194 91,723,500
16/04/2020 12,750 -0.10 ▼ -0.78 12,800 12,750 12,500 17,584 224,196,000
15/04/2020 12,800 0.20 ▲ 1.56 12,650 12,900 12,600 22,363 286,246,400
14/04/2020 12,650 0.00 ■■ 0.00 12,700 12,650 12,500 9,124 115,418,600
13/04/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,300 39,389 500,240,300
12/04/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 5,695 72,326,500
10/04/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 5,695 72,326,500
09/04/2020 12,700 0.00 ■■ 0.00 12,700 12,800 12,350 17,789 225,920,300
08/04/2020 12,700 -0.10 ▼ -0.79 12,750 12,850 12,500 10,010 127,127,000
07/04/2020 12,750 0.10 ▲ 0.78 12,700 12,900 12,500 3,907 49,814,250
06/04/2020 12,700 0.40 ▲ 3.15 12,300 12,900 12,400 32,254 409,625,800
03/04/2020 12,300 -0.20 ▼ -1.63 12,500 12,600 12,200 18,567 228,374,100
02/04/2020 12,500 0.30 ▲ 2.40 12,200 12,500 12,000 6,952 86,900,000
01/04/2020 12,500 0.30 ▲ 2.40 12,200 12,500 12,000 6,952 86,900,000
31/03/2020 12,200 0.00 ■■ 0.00 12,200 12,200 11,500 34,110 416,142,000
30/03/2020 12,200 -0.10 ▼ -0.82 12,300 12,200 11,650 22,924 279,672,800
29/03/2020 12,300 0.10 ▲ 0.81 12,200 12,300 11,700 20,133 247,635,900
27/03/2020 12,300 0.10 ▲ 0.81 12,200 12,300 11,700 20,133 247,635,900
26/03/2020 12,200 -0.30 ▼ -2.46 12,500 12,600 12,200 4,007 48,885,400
25/03/2020 12,500 -0.20 ▼ -1.60 12,700 12,700 12,500 3,555 44,437,500
24/03/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,300 27,700 351,790,000
23/03/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,000 273,906 3,478,606,200
22/03/2020 12,700 -0.10 ▼ -0.79 12,800 12,800 12,400 20,070 254,889,000
20/03/2020 12,700 -0.10 ▼ -0.79 12,800 12,800 12,400 20,070 254,889,000
19/03/2020 12,800 0.00 ■■ 0.00 12,850 12,800 12,500 10,308 131,942,400
18/03/2020 12,850 0.10 ▲ 0.78 12,750 12,850 12,600 37,939 487,516,150
17/03/2020 12,750 -0.20 ▼ -1.57 12,950 12,900 12,150 49,145 626,598,750
16/03/2020 12,950 -0.05 ▼ -0.39 12,950 12,950 12,750 418,090 5,414,265,500
14/03/2020 12,950 -0.05 ▼ -0.39 13,000 13,000 12,400 546,030 7,071,088,500
13/03/2020 12,950 -0.05 ▼ -0.39 13,000 13,000 12,400 546,030 7,071,088,500
12/03/2020 13,000 -0.20 ▼ -1.54 13,200 13,000 12,300 1,071,480 13,929,240,000
11/03/2020 13,200 -0.10 ▼ -0.76 13,200 13,200 12,850 165,150 2,179,980,000
10/03/2020 13,200 0.00 ■■ 0.00 13,200 13,200 12,800 8,331 109,969,200
09/03/2020 13,200 -0.20 ▼ -1.52 13,400 13,400 12,800 21,672 286,070,400
06/03/2020 13,400 0.10 ▲ 0.75 13,350 13,400 13,300 13,259 177,670,600
05/03/2020 13,350 -0.10 ▼ -0.75 13,400 13,400 13,300 1,973 26,339,550
04/03/2020 13,400 0.00 ■■ 0.00 13,400 13,500 13,300 16,335 218,889,000
03/03/2020 13,400 0.00 ■■ 0.00 13,400 13,500 13,200 14,911 199,807,400
02/03/2020 13,400 0.00 ■■ 0.00 13,400 13,500 13,150 8,830 118,322,000
28/02/2020 13,400 0.00 ■■ 0.00 13,400 13,400 13,000 60,117 805,567,800
27/02/2020 13,400 0.00 ■■ 0.00 13,400 13,400 13,150 7,512 100,660,800
26/02/2020 13,400 0.00 ■■ 0.00 13,450 13,450 13,100 8,338 111,729,200
25/02/2020 13,450 -0.10 ▼ -0.74 13,500 13,450 13,000 2,067 27,801,150
24/02/2020 13,500 -0.10 ▼ -0.74 13,600 13,600 13,100 14,930 201,555,000
21/02/2020 13,600 0.20 ▲ 1.47 13,450 13,600 13,400 14,390 195,704,000
20/02/2020 13,450 0.00 ■■ 0.00 13,450 13,500 13,300 2,697 36,274,650
19/02/2020 13,450 -0.10 ▼ -0.74 13,500 13,450 13,350 4,623 62,179,350
18/02/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 10,169 137,281,500
17/02/2020 13,500 -0.10 ▼ -0.74 13,600 13,600 13,400 5,218 70,443,000
15/02/2020 13,600 0.00 ■■ 0.00 13,600 13,600 13,250 14,074 191,406,400
14/02/2020 13,600 0.00 ■■ 0.00 13,600 13,600 13,250 14,074 191,406,400
13/02/2020 13,600 0.00 ■■ 0.00 13,600 13,600 13,200 13,895 188,972,000
12/02/2020 13,600 0.00 ■■ 0.00 13,600 13,600 13,300 25,684 349,302,400
11/02/2020 13,600 0.00 ■■ 0.00 13,600 13,750 13,200 16,888 229,676,800
10/02/2020 13,600 0.00 ■■ 0.00 13,550 13,600 13,350 13,981 190,141,600
09/02/2020 13,550 0.00 ■■ 0.00 13,550 13,550 13,300 11,098 150,377,900
07/02/2020 13,550 0.00 ■■ 0.00 13,550 13,550 13,300 11,098 150,377,900
06/02/2020 13,550 0.90 ▲ 6.64 12,700 13,550 13,100 68,934 934,055,700
05/02/2020 12,700 -0.80 ▼ -6.30 13,500 13,500 12,700 7,990 101,473,000
04/02/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,100 31,475 424,912,500
03/02/2020 13,500 0.00 ■■ 0.00 13,500 13,500 12,600 175,854 2,374,029,000
02/02/2020 13,500 -0.40 ▼ -2.96 13,900 13,600 13,050 40,723 549,760,500
31/01/2020 13,500 -0.40 ▼ -2.96 13,900 13,600 13,050 40,723 549,760,500
30/01/2020 13,900 -0.20 ▼ -1.44 14,050 13,950 13,750 3,605 50,109,500
29/01/2020 14,050 0.00 ■■ 0.00 14,050 14,050 13,800 11,254 158,118,700
28/01/2020 14,050 0.00 ■■ 0.00 14,050 14,050 13,800 11,254 158,118,700
27/01/2020 14,050 0.00 ■■ 0.00 14,050 14,050 13,800 11,254 158,118,700
26/01/2020 14,050 0.00 ■■ 0.00 14,050 14,050 13,800 11,254 158,118,700
24/01/2020 14,050 0.00 ■■ 0.00 14,050 14,050 13,800 11,254 158,118,700
23/01/2020 14,050 0.00 ■■ 0.00 14,050 14,050 13,800 11,254 158,118,700
22/01/2020 14,050 0.00 ■■ 0.00 14,050 14,050 13,800 11,254 158,118,700
21/01/2020 14,050 0.25 ▲ 1.78 13,800 14,050 13,800 227,370 3,194,548,500
20/01/2020 13,800 -0.20 ▼ -1.45 14,000 14,000 13,800 48,740 672,612,000
17/01/2020 14,000 0.05 ▲ 0.36 13,950 14,000 13,900 293,900 4,114,600,000
16/01/2020 13,950 0.10 ▲ 0.72 13,850 13,950 13,800 125,570 1,751,701,500
15/01/2020 13,850 -0.15 ▼ -1.08 14,000 14,000 13,800 207,700 2,876,645,000
14/01/2020 14,000 -0.05 ▼ -0.36 14,000 14,000 13,850 25,240 353,360,000
13/01/2020 14,000 -0.10 ▼ -0.71 14,050 14,050 13,900 2,122 29,708,000
10/01/2020 14,050 0.00 ■■ 0.00 14,050 14,100 13,850 25,480 357,994,000
09/01/2020 14,050 0.00 ■■ 0.00 14,050 14,150 13,800 23,851 335,106,550
08/01/2020 14,050 -0.10 ▼ -0.71 14,150 14,150 13,900 3,560 50,018,000
07/01/2020 14,150 0.00 ■■ 0.00 14,200 14,200 13,900 43,791 619,642,650
06/01/2020 14,200 0.00 ■■ 0.00 14,200 14,200 13,950 6,045 85,839,000
03/01/2020 14,200 0.20 ▲ 1.41 14,000 14,300 14,000 35,520 504,384,000
02/01/2020 14,000 0.10 ▲ 0.71 13,900 14,500 13,900 20,483 286,762,000
31/12/2019 13,900 -0.10 ▼ -0.72 14,000 14,000 13,800 15,219 211,544,100
30/12/2019 14,000 -0.20 ▼ -1.43 14,150 14,200 13,950 6,056 84,784,000
28/12/2019 14,150 0.00 ■■ 0.00 14,150 14,350 14,000 3,477 49,199,550
27/12/2019 14,150 0.00 ■■ 0.00 14,150 14,350 14,000 3,477 49,199,550
26/12/2019 14,150 0.00 ■■ 0.00 14,150 14,250 13,400 26,885 380,422,750
25/12/2019 14,150 0.00 ■■ 0.00 14,150 14,200 14,000 6,520 92,258,000
24/12/2019 14,150 0.00 ■■ 0.00 14,200 14,400 14,100 27,101 383,479,150
23/12/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 20,897 296,737,400
20/12/2019 14,200 0.05 ▲ 0.35 14,150 14,300 13,950 212,570 3,018,494,000
19/12/2019 14,150 -0.30 ▼ -2.12 14,400 14,500 14,150 4,394 62,175,100
18/12/2019 14,400 -0.10 ▼ -0.69 14,500 14,600 14,400 100,937 1,453,492,800
17/12/2019 14,500 0.30 ▲ 2.07 14,250 14,500 14,000 61,516 891,982,000
16/12/2019 14,250 0.00 ■■ 0.00 14,250 14,300 14,200 9,300 132,525,000
13/12/2019 14,250 -0.10 ▼ -0.70 14,300 14,500 14,200 14,765 210,401,250
12/12/2019 14,300 -0.10 ▼ -0.70 14,450 14,500 14,300 12,972 185,499,600
11/12/2019 14,450 -0.10 ▼ -0.69 14,500 14,950 14,450 6,384 92,248,800
10/12/2019 14,500 -0.30 ▼ -2.07 14,800 15,250 14,500 7,489 108,590,500
09/12/2019 14,800 0.30 ▲ 2.03 14,500 15,450 14,400 207,254 3,067,359,200
07/12/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,350 10,399 150,785,500
06/12/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,350 10,399 150,785,500
05/12/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,350 6,884 99,818,000
04/12/2019 14,450 0.00 ■■ 0.00 14,450 14,500 14,250 29,212 422,113,400
03/12/2019 14,450 -0.10 ▼ -0.69 14,550 14,550 14,250 36,985 534,433,250
02/12/2019 14,550 0.00 ■■ 0.00 14,600 14,550 14,250 35,567 517,499,850
29/11/2019 14,600 0.10 ▲ 0.68 14,500 14,600 14,300 19,884 290,306,400
28/11/2019 14,500 -0.10 ▼ -0.69 14,600 14,600 14,350 22,434 325,293,000
27/11/2019 14,600 0.00 ■■ 0.00 14,550 14,600 14,350 19,176 279,969,600
26/11/2019 14,550 0.00 ■■ 0.00 14,600 14,600 14,200 8,242 119,921,100
25/11/2019 14,600 -0.10 ▼ -0.68 14,700 14,700 14,200 101,816 1,486,513,600
22/11/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 27,543 404,882,100
21/11/2019 14,700 -0.10 ▼ -0.68 14,750 14,800 14,650 9,204 135,298,800
20/11/2019 14,750 0.00 ■■ 0.00 14,750 14,750 14,650 25,562 377,039,500
19/11/2019 14,750 0.10 ▲ 0.68 14,700 14,750 14,550 17,601 259,614,750
18/11/2019 14,700 -0.20 ▼ -1.36 14,850 14,850 14,700 11,400 167,580,000
15/11/2019 14,850 -0.10 ▼ -0.67 14,900 14,850 14,700 12,651 187,867,350
14/11/2019 14,900 0.20 ▲ 1.34 14,750 14,900 14,700 20,186 300,771,400
13/11/2019 14,750 0.00 ■■ 0.00 14,750 14,850 14,700 14,793 218,196,750
12/11/2019 14,750 0.00 ■■ 0.00 14,750 14,900 14,650 27,132 400,197,000
11/11/2019 14,750 -0.20 ▼ -1.36 14,900 14,900 14,700 15,585 229,878,750
08/11/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,600 48,858 727,984,200
07/11/2019 14,900 0.10 ▲ 0.67 14,850 14,900 14,800 17,438 259,826,200
06/11/2019 14,850 0.40 ▲ 2.69 14,450 14,900 14,000 89,228 1,325,035,800
05/11/2019 14,450 -0.30 ▼ -2.08 14,700 14,700 14,350 112,148 1,620,538,600
04/11/2019 14,700 -0.10 ▼ -0.68 14,800 14,850 14,500 47,081 692,090,700
03/11/2019 14,800 -0.10 ▼ -0.68 14,950 14,950 14,700 46,259 684,633,200
01/11/2019 14,800 -0.10 ▼ -0.68 14,950 14,950 14,700 46,259 684,633,200
31/10/2019 14,950 0.00 ■■ 0.00 14,950 15,000 14,700 21,359 319,317,050
30/10/2019 14,950 0.00 ■■ 0.00 14,950 14,950 14,500 60,168 899,511,600
29/10/2019 14,950 -0.10 ▼ -0.67 15,000 15,150 14,350 54,707 817,869,650
28/10/2019 15,000 0.00 ■■ 0.00 15,000 15,400 14,950 57,205 858,075,000
26/10/2019 15,000 -0.30 ▼ -2.00 15,250 15,250 15,000 20,276 304,140,000
25/10/2019 15,000 -0.30 ▼ -2.00 15,250 15,250 15,000 20,276 304,140,000
24/10/2019 15,250 0.00 ■■ 0.00 15,250 15,400 15,200 13,071 199,332,750
23/10/2019 15,250 -0.30 ▼ -1.97 15,550 15,650 15,250 20,938 319,304,500
22/10/2019 15,550 0.30 ▲ 1.93 15,300 15,800 15,200 59,514 925,442,700
21/10/2019 15,300 0.00 ■■ 0.00 15,300 15,500 15,100 14,909 228,107,700
18/10/2019 15,300 0.10 ▲ 0.65 15,200 15,300 15,050 7,215 110,389,500
17/10/2019 15,200 0.00 ■■ 0.00 15,200 15,250 15,050 24,590 373,768,000
16/10/2019 15,200 0.00 ■■ 0.00 15,200 15,300 15,000 9,231 140,311,200
15/10/2019 15,200 -0.10 ▼ -0.66 15,250 15,200 15,050 11,263 171,197,600
14/10/2019 15,250 0.10 ▲ 0.66 15,200 15,250 15,050 25,403 387,395,750
11/10/2019 15,200 0.00 ■■ 0.00 15,200 15,250 15,050 10,707 162,746,400
10/10/2019 15,200 0.10 ▲ 0.66 15,050 15,200 15,000 45,818 696,433,600
09/10/2019 15,050 0.00 ■■ 0.00 15,100 15,300 15,050 38,836 584,481,800
08/10/2019 15,100 -0.10 ▼ -0.66 15,200 15,400 15,100 13,789 208,213,900
07/10/2019 15,200 0.00 ■■ 0.00 15,200 15,500 15,100 13,866 210,763,200
04/10/2019 15,200 0.10 ▲ 0.66 15,100 15,300 15,050 31,205 474,316,000
03/10/2019 15,100 0.00 ■■ 0.00 15,100 15,500 15,100 34,818 525,751,800
02/10/2019 15,100 -0.50 ▼ -3.31 15,600 15,800 15,100 39,122 590,742,200
01/10/2019 15,600 0.40 ▲ 2.56 15,150 15,600 15,100 36,250 565,500,000
30/09/2019 15,150 -0.30 ▼ -1.98 15,400 15,400 15,100 42,176 638,966,400
27/09/2019 15,400 -0.10 ▼ -0.65 15,500 15,700 15,350 11,873 182,844,200
26/09/2019 15,500 0.00 ■■ 0.00 15,500 15,850 15,350 47,697 739,303,500
25/09/2019 15,500 -0.50 ▼ -3.23 16,000 16,100 15,500 95,361 1,478,095,500
24/09/2019 16,000 -0.40 ▼ -2.50 16,400 16,400 16,000 37,371 597,936,000
23/09/2019 16,400 0.10 ▲ 0.61 16,300 16,500 16,200 25,863 424,153,200
20/09/2019 16,300 -0.20 ▼ -1.23 16,500 16,600 16,300 31,360 511,168,000
19/09/2019 16,500 -0.40 ▼ -2.42 16,950 16,800 16,500 89,727 1,480,495,500
18/09/2019 16,950 0.10 ▲ 0.59 16,800 16,950 16,550 34,453 583,978,350
17/09/2019 16,800 0.30 ▲ 1.79 16,500 16,800 15,900 84,329 1,416,727,200
16/09/2019 16,500 0.00 ■■ 0.00 16,500 16,500 15,950 110,388 1,821,402,000
13/09/2019 16,500 -0.40 ▼ -2.42 16,950 17,100 16,500 57,073 941,704,500
12/09/2019 16,950 -0.20 ▼ -1.18 17,100 17,200 16,500 133,127 2,256,502,650
11/09/2019 17,100 -0.20 ▼ -1.17 17,300 17,500 17,100 114,099 1,951,092,900
10/09/2019 17,300 0.20 ▲ 1.16 17,150 17,500 17,050 674,000 11,660,200,000
09/09/2019 17,150 0.00 ■■ 0.00 17,150 17,150 17,100 23,771 407,672,650
06/09/2019 17,150 0.00 ■■ 0.00 17,100 17,400 17,100 26,846 460,408,900
05/09/2019 17,100 0.10 ▲ 0.58 17,000 17,300 16,900 25,555 436,990,500
04/09/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 32,578 553,826,000
03/09/2019 17,000 0.00 ■■ 0.00 17,000 17,100 16,800 14,255 242,335,000
30/08/2019 17,000 -0.30 ▼ -1.76 17,300 17,450 17,000 40,277 684,709,000
29/08/2019 17,300 -0.30 ▼ -1.73 17,600 17,450 16,900 68,514 1,185,292,200
28/08/2019 17,600 0.90 ▲ 5.11 16,700 17,600 16,500 82,583 1,453,460,800
27/08/2019 16,700 -0.30 ▼ -1.80 17,000 17,250 16,700 47,631 795,437,700
26/08/2019 17,000 -0.10 ▼ -0.59 17,150 17,050 16,500 121,962 2,073,354,000
23/08/2019 17,150 -0.40 ▼ -2.33 17,550 17,600 17,100 99,558 1,707,419,700
22/08/2019 17,550 -0.30 ▼ -1.71 17,900 17,800 17,550 54,959 964,530,450
21/08/2019 17,900 -0.20 ▼ -1.12 18,100 18,000 17,800 36,983 661,995,700
20/08/2019 18,100 0.10 ▲ 0.55 18,000 18,500 17,500 77,504 1,402,822,400
19/08/2019 18,000 -0.40 ▼ -2.22 18,450 18,400 17,200 349,421 6,289,578,000
16/08/2019 18,450 0.10 ▲ 0.54 18,400 18,600 18,350 62,311 1,149,637,950
15/08/2019 18,400 -0.20 ▼ -1.09 18,600 18,600 18,300 45,697 840,824,800
14/08/2019 18,600 0.60 ▲ 3.23 18,000 18,900 18,000 526,627 9,795,262,200
13/08/2019 18,000 -0.30 ▼ -1.67 18,250 18,250 17,850 57,498 1,034,964,000
12/08/2019 18,250 0.00 ■■ 0.00 18,250 18,450 17,950 44,246 807,489,500
09/08/2019 18,250 -0.10 ▼ -0.55 18,350 18,500 18,250 78,331 1,429,540,750
08/08/2019 18,350 0.10 ▲ 0.54 18,250 18,700 18,050 124,370 2,282,189,500
07/08/2019 18,250 0.00 ■■ 0.00 18,250 18,300 18,050 43,604 795,773,000
06/08/2019 18,250 0.60 ▲ 3.29 17,700 18,500 17,250 108,694 1,983,665,500
05/08/2019 17,700 0.20 ▲ 1.13 17,500 17,700 16,950 148,112 2,621,582,400
02/08/2019 17,500 -0.40 ▼ -2.29 17,900 17,750 17,350 116,617 2,040,797,500
01/08/2019 17,900 -0.10 ▼ -0.56 17,950 17,950 17,650 108,270 1,938,033,000
31/07/2019 17,950 0.10 ▲ 0.56 17,850 18,000 17,450 151,826 2,725,276,700
30/07/2019 17,850 0.00 ■■ 0.00 17,900 18,300 17,700 178,518 3,186,546,300
29/07/2019 17,900 0.00 ■■ 0.00 17,900 17,900 17,600 62,295 1,115,080,500
26/07/2019 17,900 -0.30 ▼ -1.68 18,150 18,200 17,900 82,292 1,473,026,800
25/07/2019 18,150 0.10 ▲ 0.55 18,000 18,200 17,800 65,147 1,182,418,050
24/07/2019 18,000 -0.30 ▼ -1.67 18,300 18,350 18,000 65,340 1,176,120,000
23/07/2019 18,300 0.30 ▲ 1.64 18,000 18,500 18,100 44,073 806,535,900
22/07/2019 18,000 0.10 ▲ 0.56 17,950 18,000 17,550 78,667 1,416,006,000
19/07/2019 17,950 -0.20 ▼ -1.11 18,100 18,100 17,950 47,946 860,630,700
18/07/2019 18,100 0.00 ■■ 0.00 18,150 18,400 17,950 64,851 1,173,803,100
17/07/2019 18,150 0.00 ■■ 0.00 18,100 18,200 17,700 110,281 2,001,600,150
16/07/2019 18,100 -0.70 ▼ -3.87 18,800 18,800 17,900 170,231 3,081,181,100
15/07/2019 18,800 0.00 ■■ 0.00 18,800 19,100 18,500 206,739 3,886,693,200
12/07/2019 18,800 -0.20 ▼ -1.06 19,000 19,150 18,750 109,689 2,062,153,200
11/07/2019 19,000 0.50 ▲ 2.63 18,500 19,050 18,500 153,497 2,916,443,000
10/07/2019 18,500 0.10 ▲ 0.54 18,350 18,500 18,300 68,350 1,264,475,000
09/07/2019 18,350 -0.30 ▼ -1.63 18,700 19,150 18,350 132,927 2,439,210,450
08/07/2019 18,700 0.80 ▲ 4.28 17,900 18,700 17,900 155,927 2,915,834,900
05/07/2019 17,900 0.00 ■■ 0.00 17,900 18,000 17,650 63,194 1,131,172,600
04/07/2019 17,900 0.50 ▲ 2.79 17,350 18,400 17,200 372,382 6,665,637,800
03/07/2019 17,350 0.30 ▲ 1.73 17,100 17,450 17,000 64,940 1,126,709,000
02/07/2019 17,100 0.00 ■■ 0.00 17,100 17,200 16,950 83,508 1,427,986,800
01/07/2019 17,100 0.00 ■■ 0.00 17,100 17,600 16,900 131,605 2,250,445,500
28/06/2019 17,100 0.80 ▲ 4.68 16,300 17,300 15,800 154,502 2,641,984,200
27/06/2019 16,300 -0.30 ▼ -1.84 16,600 16,650 16,300 88,905 1,449,151,500
26/06/2019 16,600 -0.10 ▼ -0.60 16,750 16,900 16,300 168,240 2,792,784,000
25/06/2019 16,750 0.80 ▲ 4.78 16,000 16,800 16,000 284,215 4,760,601,250
24/06/2019 16,000 0.40 ▲ 2.50 15,600 16,200 15,650 203,040 3,248,640,000
21/06/2019 15,600 -0.20 ▼ -1.28 15,750 15,800 15,600 345,989 5,397,428,400
20/06/2019 15,750 0.40 ▲ 2.54 15,350 15,900 15,350 157,699 2,483,759,250
19/06/2019 15,350 0.40 ▲ 2.61 15,000 15,350 15,100 34,361 527,441,350
18/06/2019 15,000 -0.20 ▼ -1.33 15,200 15,200 15,000 53,332 799,980,000
17/06/2019 15,200 -0.10 ▼ -0.66 15,300 15,300 15,150 63,252 961,430,400
16/06/2019 15,300 0.00 ■■ 0.00 15,300 15,300 15,100 12,851 196,620,300
14/06/2019 15,300 0.00 ■■ 0.00 15,300 15,300 15,100 12,851 196,620,300
13/06/2019 15,300 0.00 ■■ 0.00 15,300 15,300 15,000 17,120 261,936,000
11/06/2019 15,300 0.10 ▲ 0.65 15,250 15,300 15,150 10,761 164,643,300
10/06/2019 15,250 -0.10 ▼ -0.66 15,300 15,250 15,100 16,978 258,914,500
09/06/2019 15,300 0.20 ▲ 1.31 15,100 15,300 15,050 23,939 366,266,700
07/06/2019 15,300 0.20 ▲ 1.31 15,100 15,300 15,050 23,939 366,266,700
06/06/2019 15,100 0.00 ■■ 0.00 15,050 15,150 14,950 17,290 261,079,000
05/06/2019 15,050 0.20 ▲ 1.33 14,900 15,100 14,900 13,738 206,756,900
04/06/2019 14,900 -0.20 ▼ -1.34 15,100 15,150 14,800 48,874 728,222,600
03/06/2019 15,100 -0.10 ▼ -0.66 15,200 15,300 15,100 25,326 382,422,600
02/06/2019 15,200 -0.20 ▼ -1.32 15,350 15,350 15,150 15,867 241,178,400
31/05/2019 15,200 -0.20 ▼ -1.32 15,350 15,350 15,150 15,867 241,178,400
30/05/2019 15,350 -0.10 ▼ -0.65 15,400 15,350 15,150 17,072 262,055,200
29/05/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,200 116,458 1,793,453,200
28/05/2019 15,400 0.00 ■■ 0.00 15,400 15,450 15,000 75,455 1,162,007,000
27/05/2019 15,400 -0.30 ▼ -1.95 15,700 15,700 15,400 41,194 634,387,600
26/05/2019 15,700 0.00 ■■ 0.00 15,700 15,750 15,500 42,987 674,895,900
24/05/2019 15,700 0.00 ■■ 0.00 15,700 15,750 15,500 42,987 674,895,900
23/05/2019 15,700 -0.10 ▼ -0.64 15,750 15,800 15,550 17,946 281,752,200
22/05/2019 15,750 0.40 ▲ 2.54 15,350 16,100 15,400 94,134 1,482,610,500
21/05/2019 15,350 -0.10 ▼ -0.65 15,450 15,450 15,350 10,588 162,525,800
20/05/2019 15,450 0.00 ■■ 0.00 15,450 15,500 15,400 16,329 252,283,050
19/05/2019 15,450 0.00 ■■ 0.00 15,450 15,550 15,250 26,713 412,715,850
17/05/2019 15,450 0.00 ■■ 0.00 15,450 15,550 15,250 26,713 412,715,850
16/05/2019 15,450 0.20 ▲ 1.29 15,250 15,450 15,100 22,107 341,553,150
15/05/2019 15,250 0.00 ■■ 0.00 15,250 15,250 15,000 20,147 307,241,750
14/05/2019 15,250 0.00 ■■ 0.00 15,250 15,250 14,950 35,205 536,876,250
13/05/2019 15,250 0.30 ▲ 1.97 15,000 15,250 14,800 33,580 512,095,000
12/05/2019 15,000 0.00 ■■ 0.00 15,000 15,050 14,950 10,930 163,950,000
10/05/2019 15,000 0.00 ■■ 0.00 15,000 15,050 14,950 10,930 163,950,000
09/05/2019 15,000 -0.30 ▼ -2.00 15,250 15,250 14,950 22,938 344,070,000
08/05/2019 15,250 -0.10 ▼ -0.66 15,300 15,300 15,000 41,305 629,901,250
07/05/2019 15,300 0.10 ▲ 0.65 15,250 15,400 15,200 79,856 1,221,796,800
06/05/2019 15,250 -0.30 ▼ -1.97 15,500 15,300 14,900 112,156 1,710,379,000
05/05/2019 15,500 -0.10 ▼ -0.65 15,600 15,550 15,400 43,735 677,892,500
03/05/2019 15,500 -0.10 ▼ -0.65 15,600 15,550 15,400 43,735 677,892,500
02/05/2019 15,600 -0.10 ▼ -0.64 15,700 15,650 15,450 274,263 4,278,502,800
01/05/2019 15,700 0.30 ▲ 1.91 15,450 15,850 15,500 114,654 1,800,067,800
30/04/2019 15,700 0.30 ▲ 1.91 15,450 15,850 15,500 114,654 1,800,067,800
29/04/2019 15,700 0.30 ▲ 1.91 15,450 15,850 15,500 114,654 1,800,067,800
28/04/2019 15,700 0.30 ▲ 1.91 15,450 15,850 15,500 114,654 1,800,067,800
26/04/2019 15,700 0.30 ▲ 1.91 15,450 15,850 15,500 114,654 1,800,067,800
25/04/2019 15,450 0.00 ■■ 0.00 15,400 15,800 15,400 77,284 1,194,037,800
24/04/2019 15,400 0.00 ■■ 0.00 15,400 15,500 15,300 33,429 514,806,600
23/04/2019 15,400 0.10 ▲ 0.65 15,350 15,550 15,250 34,755 535,227,000
22/04/2019 15,350 0.00 ■■ 0.00 15,300 15,800 15,300 148,991 2,287,011,850
21/04/2019 15,300 0.00 ■■ 0.00 15,300 15,300 15,200 22,051 337,380,300
19/04/2019 15,300 0.00 ■■ 0.00 15,300 15,300 15,200 22,051 337,380,300
18/04/2019 15,300 -0.30 ▼ -1.96 15,600 15,650 15,250 30,673 469,296,900
17/04/2019 15,600 0.50 ▲ 3.21 15,100 16,150 15,500 276,722 4,316,863,200
16/04/2019 15,100 0.00 ■■ 0.00 15,100 15,100 14,850 33,324 503,192,400
15/04/2019 15,100 -0.10 ▼ -0.66 15,150 15,200 15,000 39,547 597,159,700
12/04/2019 15,100 -0.10 ▼ -0.66 15,150 15,200 15,000 39,547 597,159,700
11/04/2019 15,150 0.00 ■■ 0.00 15,150 15,400 15,050 31,098 471,134,700
10/04/2019 15,150 0.00 ■■ 0.00 15,150 15,200 15,000 30,224 457,893,600
09/04/2019 15,150 0.00 ■■ 0.00 15,150 15,300 15,100 106,660 1,615,899,000
08/04/2019 15,150 -0.20 ▼ -1.32 15,300 15,300 15,150 20,617 312,347,550
05/04/2019 15,300 0.00 ■■ 0.00 15,350 15,550 15,200 64,821 991,761,300
04/04/2019 15,350 0.30 ▲ 1.95 15,100 15,400 14,900 228,889 3,513,446,150
03/04/2019 15,100 -0.50 ▼ -3.31 15,550 15,400 15,100 102,652 1,550,045,200
02/04/2019 15,550 0.10 ▲ 0.64 15,450 15,600 15,400 153,200 2,382,260,000
01/04/2019 15,450 -0.10 ▼ -0.65 15,550 15,550 15,200 64,784 1,000,912,800
31/03/2019 16,700 0.10 ▲ 0.60 16,600 16,700 16,250 2,835,030 47,345,001,000
29/03/2019 15,550 0.10 ▲ 0.64 15,500 15,550 15,100 77,291 1,201,875,050
28/03/2019 15,500 -0.10 ▼ -0.65 15,600 15,600 14,900 115,186 1,785,383,000
27/03/2019 15,600 -0.40 ▼ -2.56 15,950 16,000 15,500 108,586 1,693,941,600
26/03/2019 15,950 -0.10 ▼ -0.63 16,050 16,800 15,600 445,550 7,106,522,500
25/03/2019 16,050 1.10 ▲ 6.85 15,000 16,050 15,100 605,640 9,720,522,000
22/03/2019 15,000 0.00 ■■ 0.00 15,000 15,050 14,900 21,268 319,020,000
21/03/2019 15,000 0.00 ■■ 0.00 15,000 15,050 14,850 17,379 260,685,000
20/03/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 24,953 374,295,000
19/03/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,850 31,920 478,800,000
18/03/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 25,477 382,155,000
15/03/2019 15,000 -0.10 ▼ -0.67 15,050 15,100 14,700 89,673 1,345,095,000
14/03/2019 15,050 0.00 ■■ 0.00 15,100 15,200 15,050 9,747 146,692,350
13/03/2019 15,100 0.10 ▲ 0.66 15,000 15,500 15,050 16,248 245,344,800
12/03/2019 15,000 -0.50 ▼ -3.33 15,500 15,800 15,000 94,007 1,410,105,000
11/03/2019 15,500 -0.10 ▼ -0.65 15,600 15,750 15,500 81,722 1,266,691,000
08/03/2019 15,600 -0.20 ▼ -1.28 15,800 15,800 15,600 31,890 497,484,000
07/03/2019 15,800 -0.10 ▼ -0.63 15,900 16,000 15,700 22,586 356,858,800
06/03/2019 15,900 -0.10 ▼ -0.63 16,000 16,200 15,850 44,062 700,585,800
05/03/2019 16,000 0.30 ▲ 1.88 15,750 16,500 15,700 110,176 1,762,816,000
04/03/2019 15,750 -0.10 ▼ -0.63 15,850 15,850 15,650 92,491 1,456,733,250
01/03/2019 15,850 0.30 ▲ 1.89 15,600 16,000 15,500 42,378 671,691,300
28/02/2019 15,600 -0.10 ▼ -0.64 15,700 15,700 15,450 52,053 812,026,800
27/02/2019 15,700 0.00 ■■ 0.00 15,650 15,800 15,650 29,413 461,784,100
26/02/2019 15,650 -0.20 ▼ -1.28 15,850 16,000 15,650 54,060 846,039,000
25/02/2019 15,850 0.20 ▲ 1.26 15,700 16,100 15,700 147,132 2,332,042,200
22/02/2019 15,700 0.10 ▲ 0.64 15,600 15,700 15,500 30,167 473,621,900
21/02/2019 15,600 0.20 ▲ 1.28 15,400 15,700 15,300 46,100 719,160,000
20/02/2019 15,400 -0.20 ▼ -1.30 15,550 15,700 15,400 49,902 768,490,800
19/02/2019 15,550 -0.10 ▼ -0.64 15,700 15,800 15,550 67,570 1,050,713,500
18/02/2019 15,700 0.00 ■■ 0.00 15,700 15,800 15,100 63,144 991,360,800
15/02/2019 15,700 0.20 ▲ 1.27 15,500 15,700 15,000 595,484 9,349,098,800
14/02/2019 15,500 0.00 ■■ 0.00 15,500 15,700 15,000 117,964 1,828,442,000
13/02/2019 15,500 0.40 ▲ 2.58 15,100 15,550 15,100 216,947 3,362,678,500
12/02/2019 15,100 0.50 ▲ 3.31 14,600 15,100 14,700 53,751 811,640,100
11/02/2019 14,600 0.20 ▲ 1.37 14,450 14,750 14,300 26,603 388,403,800
01/02/2019 14,450 0.10 ▲ 0.69 14,300 14,600 14,250 17,926 259,030,700
31/01/2019 14,300 0.10 ▲ 0.70 14,200 14,300 13,600 40,558 579,979,400
30/01/2019 14,200 0.00 ■■ 0.00 14,200 14,200 13,900 20,290 288,118,000
29/01/2019 14,200 -0.20 ▼ -1.41 14,400 14,400 13,950 18,839 267,513,800
28/01/2019 14,400 0.00 ■■ 0.00 14,400 14,500 13,900 36,469 525,153,600
25/01/2019 14,400 -0.10 ▼ -0.69 14,500 14,500 14,000 17,110 246,384,000
24/01/2019 14,500 0.20 ▲ 1.38 14,300 14,550 14,300 74,504,000 1,080,308,000,000
23/01/2019 14,300 0.10 ▲ 0.70 14,200 14,800 14,200 11,985,000 171,385,500,000
22/01/2019 14,200 0.90 ▲ 6.34 13,300 14,200 13,300 104,339,000 1,481,613,800,000
21/01/2019 13,300 -0.80 ▼ -6.02 14,100 14,200 13,300 281,280 3,741,024,000
18/01/2019 14,100 -0.15 ▼ -1.06 14,250 14,400 14,100 197,760 2,788,416,000
17/01/2019 14,250 -0.25 ▼ -1.75 14,500 14,500 14,200 221,840 3,161,220,000
16/01/2019 14,500 0.15 ▲ 1.03 14,350 14,500 14,200 459,940 6,669,130,000
15/01/2019 14,350 0.15 ▲ 1.05 14,200 14,700 14,200 354,160 5,082,196,000
14/01/2019 14,200 -0.65 ▼ -4.58 14,850 15,000 13,850 406,650 5,774,430,000
11/01/2019 14,850 0.05 ▲ 0.34 14,800 15,200 14,850 313,070 4,649,089,500
10/01/2019 14,800 -0.10 ▼ -0.68 14,800 15,000 14,550 357,300 5,288,040,000
09/01/2019 14,800 -0.30 ▼ -2.03 15,100 15,300 14,800 364,010 5,387,348,000
08/01/2019 15,100 -0.20 ▼ -1.32 15,300 15,450 15,100 88,500 1,336,350,000
07/01/2019 15,300 -0.10 ▼ -0.65 15,400 15,500 15,200 238,520 3,649,356,000
04/01/2019 15,400 -0.10 ▼ -0.65 15,500 15,500 15,150 491,600 7,570,640,000
03/01/2019 15,500 -0.40 ▼ -2.58 15,900 15,850 14,850 219,940 3,409,070,000
02/01/2019 15,900 -0.10 ▼ -0.63 16,000 16,000 15,600 279,640 4,446,276,000
29/12/2018 16,000 0.75 ▲ 4.69 15,250 16,200 15,100 868,460 13,895,360,000
28/12/2018 16,000 0.75 ▲ 4.69 15,250 16,200 15,100 868,460 13,895,360,000
27/12/2018 15,250 -0.40 ▼ -2.62 15,650 15,650 15,100 607,390 9,262,697,500
26/12/2018 15,650 -0.40 ▼ -2.56 16,050 16,350 15,300 1,524,810 23,863,276,500
25/12/2018 16,050 1.00 ▲ 6.23 15,050 16,050 14,550 1,383,770 22,209,508,500
24/12/2018 15,050 -0.65 ▼ -4.32 15,700 15,750 14,650 1,897,350 28,555,117,500
21/12/2018 15,700 -0.55 ▼ -3.50 16,250 16,250 15,700 2,358,730 37,032,061,000
20/12/2018 16,250 -0.05 ▼ -0.31 16,300 16,300 15,900 1,221,380 19,847,425,000
19/12/2018 16,300 -0.10 ▼ -0.61 16,300 16,500 16,200 1,851,500 30,179,450,000
18/12/2018 16,300 -0.05 ▼ -0.31 16,300 16,500 16,000 1,308,700 21,331,810,000
17/12/2018 16,300 -0.45 ▼ -2.76 16,750 16,900 16,300 934,140 15,226,482,000
14/12/2018 16,750 0.05 ▲ 0.30 16,700 16,950 16,600 700,580 11,734,715,000
13/12/2018 16,700 -0.15 ▼ -0.90 16,850 16,850 16,600 1,005,870 16,798,029,000
12/12/2018 16,850 -0.05 ▼ -0.30 16,900 17,000 16,600 974,030 16,412,405,500
11/12/2018 16,900 -0.15 ▼ -0.89 17,050 17,100 16,900 3,382,960 57,172,024,000
10/12/2018 17,050 0.45 ▲ 2.64 16,600 17,300 16,800 2,809,030 47,893,961,500
08/12/2018 16,600 0.10 ▲ 0.60 16,500 16,650 16,400 719,210 11,938,886,000
07/12/2018 16,600 0.10 ▲ 0.60 16,500 16,650 16,400 719,210 11,938,886,000
06/12/2018 16,500 -0.10 ▼ -0.61 16,500 16,500 16,250 369,470 6,096,255,000
05/12/2018 16,500 0.10 ▲ 0.61 16,400 16,600 16,100 454,500 7,499,250,000
04/12/2018 16,400 -0.20 ▼ -1.22 16,600 16,600 16,300 675,980 11,086,072,000
03/12/2018 16,600 -0.10 ▼ -0.60 16,700 16,800 16,600 528,490 8,772,934,000
30/11/2018 16,700 0.10 ▲ 0.60 16,600 16,700 16,250 2,835,030 47,345,001,000
29/11/2018 16,600 -0.10 ▼ -0.60 16,700 16,700 16,000 1,636,330 27,163,078,000
28/11/2018 16,700 0.20 ▲ 1.20 16,500 16,700 16,400 1,098,070 18,337,769,000
27/11/2018 16,500 0.15 ▲ 0.91 16,350 16,650 16,300 1,491,560 24,610,740,000
26/11/2018 16,350 -0.05 ▼ -0.31 16,350 16,400 16,250 238,250 3,895,387,500
24/11/2018 16,350 -0.05 ▼ -0.31 16,350 16,350 16,250 1,379,490 22,554,661,500
23/11/2018 16,350 -0.05 ▼ -0.31 16,350 16,350 16,250 1,379,490 22,554,661,500
22/11/2018 16,350 -0.05 ▼ -0.31 16,400 16,450 16,250 2,979,630 48,716,950,500
21/11/2018 16,400 -0.05 ▼ -0.30 16,450 16,400 16,100 778,580 12,768,712,000
20/11/2018 16,450 -0.05 ▼ -0.30 16,500 16,550 16,350 687,960 11,316,942,000
19/11/2018 16,500 0.55 ▲ 3.33 15,950 16,500 15,500 3,274,830 54,034,695,000
16/11/2018 15,950 -0.65 ▼ -4.08 16,600 16,650 15,950 9,383,240 149,662,678,000
15/11/2018 16,600 0.30 ▲ 1.81 16,300 16,800 16,250 2,410,710 40,017,786,000
14/11/2018 16,300 -0.05 ▼ -0.31 16,350 16,300 16,150 3,206,110 52,259,593,000
13/11/2018 16,350 -0.10 ▼ -0.61 16,350 16,350 16,050 8,072,000 131,977,200,000
12/11/2018 16,350 -0.10 ▼ -0.61 16,350 16,400 15,900 2,236,930 36,573,805,500
09/11/2018 16,350 0.70 ▲ 4.28 15,650 16,400 15,550 2,892,790 47,297,116,500
08/11/2018 15,650 0.20 ▲ 1.28 15,450 15,650 15,300 1,150,360 18,003,134,000
07/11/2018 15,450 -0.05 ▼ -0.32 15,450 15,700 15,300 848,900 13,115,505,000
06/11/2018 15,450 0.50 ▲ 3.24 14,950 15,450 15,000 2,516,710 38,883,169,500
05/11/2018 14,950 0.20 ▲ 1.34 14,750 15,250 14,750 6,268,900 93,720,055,000
02/11/2018 14,750 0.60 ▲ 4.07 14,150 15,100 14,000 10,957,770 161,627,107,500
01/11/2018 14,150 -0.05 ▼ -0.35 14,200 14,200 13,900 945,330 13,376,419,500
31/10/2018 14,200 0.40 ▲ 2.82 13,800 14,300 13,800 1,440,100 20,449,420,000
30/10/2018 13,800 -1.00 ▼ -7.25 14,800 14,900 13,800 1,202,190 16,590,222,000
29/10/2018 14,800 -0.10 ▼ -0.68 14,900 14,850 14,250 1,130,690 16,734,212,000
28/10/2018 14,900 -0.10 ▼ -0.67 15,000 15,000 14,050 1,363,630 20,318,087,000
26/10/2018 14,900 -0.10 ▼ -0.67 15,000 15,000 14,050 1,363,630 20,318,087,000
25/10/2018 15,000 -0.10 ▼ -0.67 15,000 15,000 13,950 2,874,090 43,111,350,000
24/10/2018 15,000 -0.70 ▼ -4.67 15,700 15,500 15,000 1,566,000 23,490,000,000
23/10/2018 15,700 -0.05 ▼ -0.32 15,750 15,700 15,000 929,450 14,592,365,000
22/10/2018 15,750 0.05 ▲ 0.32 15,700 15,900 15,300 691,870 10,896,952,500
20/10/2018 15,700 0.70 ▲ 4.46 15,000 15,900 14,700 978,840 15,367,788,000
19/10/2018 15,700 0.70 ▲ 4.46 15,000 15,900 14,700 978,840 15,367,788,000
18/10/2018 15,000 -0.05 ▼ -0.33 15,050 15,000 14,700 532,240 7,983,600,000
17/10/2018 15,050 -0.05 ▼ -0.33 15,050 15,350 14,900 405,380 6,100,969,000
16/10/2018 15,050 0.35 ▲ 2.33 14,700 15,050 14,700 947,340 14,257,467,000
15/10/2018 14,700 -0.70 ▼ -4.76 15,400 15,300 14,700 648,680 9,535,596,000
14/10/2018 15,400 0.50 ▲ 3.25 14,900 15,400 14,450 1,251,720 19,276,488,000
12/10/2018 15,400 0.50 ▲ 3.25 14,900 15,400 14,450 1,251,720 19,276,488,000
11/10/2018 14,900 -1.10 ▼ -7.38 16,000 15,500 14,900 2,784,930 41,495,457,000
10/10/2018 16,000 -0.10 ▼ -0.63 16,100 16,200 16,000 711,590 11,385,440,000
09/10/2018 16,100 0.05 ▲ 0.31 16,100 16,400 16,100 513,970 8,274,917,000
08/10/2018 16,100 -0.45 ▼ -2.80 16,550 16,550 16,000 1,038,990 16,727,739,000
07/10/2018 16,550 -0.30 ▼ -1.81 16,850 16,850 16,550 553,530 9,160,921,500
05/10/2018 16,550 -0.30 ▼ -1.81 16,850 16,850 16,550 553,530 9,160,921,500
04/10/2018 16,850 0.10 ▲ 0.59 16,850 17,000 16,850 436,990 7,363,281,500
03/10/2018 16,850 -0.15 ▼ -0.89 17,000 17,150 16,800 326,070 5,494,279,500
02/10/2018 17,000 -0.20 ▼ -1.18 17,200 17,200 16,950 1,056,210 17,955,570,000
01/10/2018 17,200 0.05 ▲ 0.29 17,150 17,400 17,100 1,700,870 29,254,964,000
30/09/2018 17,150 0.55 ▲ 3.21 16,600 17,200 16,600 1,506,200 25,831,330,000
28/09/2018 17,150 0.55 ▲ 3.21 16,600 17,200 16,600 1,506,200 25,831,330,000
27/09/2018 16,600 0.40 ▲ 2.41 16,200 16,600 16,200 1,038,490 17,238,934,000
26/09/2018 16,200 0.20 ▲ 1.23 16,000 16,650 16,100 884,820 14,334,084,000
25/09/2018 16,000 -0.60 ▼ -3.75 16,600 16,500 16,000 1,500,270 24,004,320,000
24/09/2018 16,600 -0.20 ▼ -1.20 16,800 16,800 16,600 632,130 10,493,358,000
22/09/2018 16,800 -0.05 ▼ -0.30 16,800 16,900 16,700 856,400 14,387,520,000
21/09/2018 16,800 -0.05 ▼ -0.30 16,800 16,900 16,700 856,400 14,387,520,000
20/09/2018 16,800 -0.10 ▼ -0.60 16,800 16,800 16,500 2,294,320 38,544,576,000
19/09/2018 16,800 -0.10 ▼ -0.60 16,800 16,900 16,700 803,490 13,498,632,000
18/09/2018 16,800 -0.05 ▼ -0.30 16,800 16,800 16,550 889,910 14,950,488,000
17/09/2018 16,800 -0.10 ▼ -0.60 16,900 16,900 16,700 634,290 10,656,072,000
14/09/2018 16,900 -0.05 ▼ -0.30 16,900 17,100 16,600 880,910 14,887,379,000
13/09/2018 16,900 -0.25 ▼ -1.48 16,900 16,900 16,650 805,130 13,606,697,000
12/09/2018 16,900 -0.25 ▼ -1.48 17,150 17,500 16,700 2,582,580 43,645,602,000
11/09/2018 17,150 0.65 ▲ 3.79 16,500 17,250 16,500 1,094,560 18,771,704,000
10/09/2018 16,500 -0.10 ▼ -0.61 16,600 16,800 16,150 1,474,100 24,322,650,000
09/09/2018 16,600 -1.15 ▼ -6.93 17,750 17,600 16,550 5,330,470 88,485,802,000
07/09/2018 16,600 -1.15 ▼ -6.93 17,750 17,600 16,550 5,330,470 88,485,802,000
06/09/2018 17,750 -0.15 ▼ -0.85 17,900 17,950 17,550 1,846,010 32,766,677,500
05/09/2018 17,900 -0.05 ▼ -0.28 17,900 18,000 17,600 1,962,760 35,133,404,000
04/09/2018 17,900 -0.20 ▼ -1.12 17,900 18,400 17,300 3,222,820 57,688,478,000
03/09/2018 17,900 0.75 ▲ 4.19 17,150 17,950 17,200 2,395,010 42,870,679,000
31/08/2018 17,900 0.75 ▲ 4.19 17,150 17,950 17,200 2,395,010 42,870,679,000
30/08/2018 17,150 0.45 ▲ 2.62 16,700 17,200 16,800 3,030,060 51,965,529,000
29/08/2018 16,700 0.80 ▲ 4.79 15,900 16,800 15,850 2,644,310 44,159,977,000
28/08/2018 15,900 -0.05 ▼ -0.31 15,950 16,000 15,700 1,207,350 19,196,865,000
27/08/2018 15,950 0.05 ▲ 0.31 15,900 16,000 15,700 939,360 14,982,792,000
24/08/2018 15,900 -0.05 ▼ -0.31 15,950 15,950 15,650 851,450 13,538,055,000
23/08/2018 15,950 -0.05 ▼ -0.31 15,950 15,950 15,550 1,065,710 16,998,074,500
22/08/2018 15,950 0.05 ▲ 0.31 15,900 16,150 15,800 1,134,100 18,088,895,000
21/08/2018 15,900 0.50 ▲ 3.14 15,400 16,200 15,700 2,330,800 37,059,720,000
20/08/2018 15,400 1.00 ▲ 6.49 14,400 15,400 14,400 2,433,720 37,479,288,000
17/08/2018 14,400 -0.40 ▼ -2.78 14,800 14,850 14,350 1,229,140 17,699,616,000
16/08/2018 14,800 -0.20 ▼ -1.35 15,000 14,800 14,550 953,730 14,115,204,000
15/08/2018 15,000 -0.35 ▼ -2.33 15,350 15,100 14,600 2,142,530 32,137,950,000
14/08/2018 15,350 -0.40 ▼ -2.61 15,750 15,750 15,250 1,119,550 17,185,092,500
13/08/2018 15,750 0.55 ▲ 3.49 15,200 15,750 14,800 1,673,540 26,358,255,000
10/08/2018 15,200 -0.30 ▼ -1.97 15,500 15,500 14,450 7,947,920 120,808,384,000
09/08/2018 15,500 -0.50 ▼ -3.23 16,000 17,050 15,500 5,501,540 85,273,870,000
08/08/2018 16,000 -0.50 ▼ -3.13 16,500 16,500 15,950 1,755,960 28,095,360,000
07/08/2018 16,500 -0.35 ▼ -2.12 16,850 16,850 15,900 1,500,350 24,755,775,000
06/08/2018 16,850 -0.10 ▼ -0.59 16,950 17,500 16,100 1,316,020 22,174,937,000
03/08/2018 16,950 0.10 ▲ 0.59 16,950 17,250 16,800 1,430,300 24,243,585,000
02/08/2018 16,950 -0.05 ▼ -0.29 17,000 17,050 16,500 2,342,160 39,699,612,000
01/08/2018 17,000 -0.25 ▼ -1.47 17,250 17,400 16,050 2,651,820 45,080,940,000
31/07/2018 17,250 -0.15 ▼ -0.87 17,250 17,550 16,400 4,167,730 71,893,342,500
30/07/2018 17,250 0.90 ▲ 5.22 16,350 17,450 16,800 3,706,310 63,933,847,500
29/07/2018 16,350 1.05 ▲ 6.42 15,300 16,350 15,000 4,426,340 72,370,659,000
27/07/2018 16,350 1.05 ▲ 6.42 15,300 16,350 15,000 4,426,340 72,370,659,000
26/07/2018 15,300 -1.10 ▼ -7.19 16,400 16,400 15,300 5,019,040 76,791,312,000
25/07/2018 16,400 -0.10 ▼ -0.61 16,500 17,000 15,700 4,409,040 72,308,256,000
24/07/2018 16,500 1.00 ▲ 6.06 15,500 16,550 15,500 3,295,890 54,382,185,000
23/07/2018 15,500 0.80 ▲ 5.16 14,700 15,700 14,250 8,964,950 138,956,725,000
20/07/2018 14,700 0.30 ▲ 2.04 14,400 15,400 14,400 3,966,200 58,303,140,000
19/07/2018 14,400 0.90 ▲ 6.25 13,500 14,400 13,500 4,480,970 64,525,968,000
18/07/2018 13,500 0.65 ▲ 4.81 12,850 13,500 12,300 19,498,610 263,231,235,000
17/07/2018 12,850 0.80 ▲ 6.23 12,050 12,850 12,100 4,245,530 54,555,060,500
16/07/2018 12,050 0.35 ▲ 2.90 11,700 12,200 11,600 5,087,700 61,306,785,000
15/07/2018 11,700 -0.05 ▼ -0.43 11,750 11,850 11,600 2,238,540 26,190,918,000
13/07/2018 11,700 -0.05 ▼ -0.43 11,750 11,850 11,600 2,238,540 26,190,918,000
12/07/2018 11,750 0.25 ▲ 2.13 11,500 11,850 11,500 2,127,010 24,992,367,500
11/07/2018 11,500 0.05 ▲ 0.43 11,450 11,950 11,100 4,481,370 51,535,755,000
10/07/2018 11,450 -0.05 ▼ -0.44 11,500 11,850 11,350 2,696,000 30,869,200,000
09/07/2018 11,500 0.30 ▲ 2.61 11,200 11,700 11,050 2,832,280 32,571,220,000
08/07/2018 11,200 0.65 ▲ 5.80 10,550 11,200 10,400 2,472,530 27,692,336,000
06/07/2018 11,200 0.65 ▲ 5.80 10,550 11,200 10,400 2,472,530 27,692,336,000
05/07/2018 10,550 0.05 ▲ 0.47 10,500 10,600 10,250 1,687,740 17,805,657,000
04/07/2018 10,500 0.40 ▲ 3.81 10,100 10,500 9,500 2,335,150 24,519,075,000
03/07/2018 10,100 -0.35 ▼ -3.47 10,450 10,650 10,100 2,614,510 26,406,551,000
02/07/2018 10,450 0.25 ▲ 2.39 10,200 10,550 10,100 3,117,520 32,578,084,000
29/06/2018 10,200 0.30 ▲ 2.94 9,900 0 0 2,897,410 29,553,582,000
28/06/2018 9,900 -0.04 ▼ -0.40 9,900 9,920 9,630 1,913,080 18,939,492,000
27/06/2018 9,900 0.10 ▲ 1.01 9,800 9,960 9,830 4,682,580 46,357,542,000
26/06/2018 9,800 0.20 ▲ 2.04 9,600 9,950 9,420 3,009,140 29,489,572,000
25/06/2018 9,600 0.40 ▲ 4.17 9,200 9,820 9,300 4,596,710 44,128,416,000
23/06/2018 9,200 -0.05 ▼ -0.54 9,250 9,260 9,100 1,170,600 10,769,520,000
22/06/2018 9,200 -0.05 ▼ -0.54 9,250 9,260 9,100 1,170,600 10,769,520,000
21/06/2018 9,250 0.05 ▲ 0.54 9,200 9,250 8,750 4,489,160 41,524,730,000
20/06/2018 9,200 -0.10 ▼ -1.09 9,300 9,350 9,140 2,460,770 22,639,084,000
19/06/2018 9,300 0.08 ▲ 0.86 9,220 9,300 8,580 4,697,820 43,689,726,000
18/06/2018 9,220 0.07 ▲ 0.76 9,150 9,600 9,110 3,825,940 35,275,166,800
15/06/2018 9,150 0.05 ▲ 0.55 9,100 9,250 9,090 2,660,220 24,341,013,000
14/06/2018 9,100 0.48 ▲ 5.27 8,620 9,220 8,700 5,686,770 51,749,607,000
13/06/2018 8,620 0.08 ▲ 0.93 8,540 8,630 8,500 2,899,520 24,993,862,400
12/06/2018 8,540 -0.05 ▼ -0.59 8,590 8,580 8,400 2,527,170 21,582,031,800
11/06/2018 8,590 -0.06 ▼ -0.70 8,590 8,590 8,360 861,700 7,402,003,000
10/06/2018 8,590 -0.01 ▼ -0.12 8,600 8,600 8,510 1,358,440 11,668,999,600
08/06/2018 8,590 -0.01 ▼ -0.12 8,600 8,600 8,510 1,358,440 11,668,999,600
07/06/2018 8,600 -0.05 ▼ -0.58 8,600 8,650 8,400 1,680,710 14,454,106,000
06/06/2018 8,600 -0.01 ▼ -0.12 8,600 8,710 8,540 1,123,660 9,663,476,000
05/06/2018 8,600 0.24 ▲ 2.79 8,360 8,700 8,500 1,722,980 14,817,628,000
04/06/2018 8,360 0.54 ▲ 6.46 7,820 8,360 7,690 1,924,260 16,086,813,600
02/06/2018 7,820 0.32 ▲ 4.09 7,500 7,820 7,330 725,000 5,669,500,000
01/06/2018 7,820 0.32 ▲ 4.09 7,500 7,820 7,330 725,000 5,669,500,000
31/05/2018 7,500 0.16 ▲ 2.13 7,340 7,500 7,300 590,470 4,428,525,000
30/05/2018 7,340 -0.22 ▼ -3.00 7,560 7,590 7,210 394,170 2,893,207,800
29/05/2018 7,560 0.03 ▲ 0.40 7,530 7,700 7,010 1,729,730 13,076,758,800
28/05/2018 7,530 -0.56 ▼ -7.44 8,090 8,000 7,530 676,680 5,095,400,400
27/05/2018 8,090 -0.01 ▼ -0.12 8,100 8,250 8,090 619,660 5,013,049,400
25/05/2018 8,090 -0.01 ▼ -0.12 8,100 8,250 8,090 619,660 5,013,049,400
24/05/2018 8,100 0.10 ▲ 1.23 8,000 8,270 8,000 856,740 6,939,594,000
23/05/2018 8,000 -0.28 ▼ -3.50 8,280 8,300 8,000 823,950 6,591,600,000
22/05/2018 8,280 -0.27 ▼ -3.26 8,550 8,540 8,250 872,220 7,221,981,600
21/05/2018 8,550 -0.03 ▼ -0.35 8,580 8,580 8,450 383,990 3,283,114,500
20/05/2018 8,580 -0.08 ▼ -0.93 8,580 8,620 8,500 729,320 6,257,565,600
18/05/2018 8,580 -0.08 ▼ -0.93 8,580 8,620 8,500 729,320 6,257,565,600
17/05/2018 8,580 -0.02 ▼ -0.23 8,580 8,640 8,460 206,140 1,768,681,200
16/05/2018 8,580 -0.12 ▼ -1.40 8,580 8,590 8,450 678,010 5,817,325,800
15/05/2018 8,580 -0.03 ▼ -0.35 8,610 8,610 8,500 1,302,600 11,176,308,000
14/05/2018 8,610 -0.08 ▼ -0.93 8,690 8,700 8,560 793,030 6,827,988,300
13/05/2018 8,690 0.01 ▲ 0.12 8,680 8,700 8,600 436,370 3,792,055,300
11/05/2018 8,690 0.01 ▲ 0.12 8,680 8,700 8,600 436,370 3,792,055,300
10/05/2018 8,680 -0.02 ▼ -0.23 8,700 8,740 8,610 753,770 6,542,723,600
09/05/2018 8,700 0.01 ▲ 0.11 8,690 8,750 8,590 365,820 3,182,634,000
08/05/2018 8,690 -0.18 ▼ -2.07 8,870 8,890 8,600 1,031,440 8,963,213,600
07/05/2018 8,870 0.27 ▲ 3.04 8,600 9,000 8,700 1,250,310 11,090,249,700
05/05/2018 8,600 0.26 ▲ 3.02 8,340 8,780 8,500 1,174,430 10,100,098,000
04/05/2018 8,600 0.26 ▲ 3.02 8,340 8,780 8,500 1,174,430 10,100,098,000
03/05/2018 8,340 0.04 ▲ 0.48 8,300 8,430 8,200 1,422,600 11,864,484,000
02/05/2018 8,300 -0.40 ▼ -4.82 8,700 8,700 8,300 1,669,760 13,859,008,000
30/04/2018 8,700 0.03 ▲ 0.34 8,670 8,800 8,670 1,027,490 8,939,163,000
27/04/2018 8,700 0.03 ▲ 0.34 8,670 8,800 8,670 1,027,490 8,939,163,000
26/04/2018 8,670 0.16 ▲ 1.85 8,510 8,890 8,510 1,818,370 15,765,267,900
25/04/2018 8,510 0.11 ▲ 1.29 8,400 8,600 8,400 1,156,860 9,844,878,600
24/04/2018 8,510 0.11 ▲ 1.29 8,400 8,600 8,400 1,156,860 9,844,878,600
23/04/2018 8,400 -0.44 ▼ -5.24 8,840 8,970 8,400 840,070 7,056,588,000
20/04/2018 8,840 -0.01 ▼ -0.11 8,850 8,940 8,710 271,940 2,403,949,600
19/04/2018 8,850 0.15 ▲ 1.69 8,700 9,010 8,600 1,060,510 9,385,513,500
18/04/2018 8,700 -0.39 ▼ -4.48 9,090 9,130 8,700 1,693,030 14,729,361,000
13/04/2018 8,250 -0.02 ▼ -0.24 8,270 8,500 8,250 628,050 5,181,412,500
12/04/2018 8,270 -0.31 ▼ -3.75 8,580 8,580 8,160 1,777,100 14,696,617,000
11/04/2018 8,580 -0.30 ▼ -3.50 8,880 8,870 8,570 3,315,030 28,442,957,400
10/04/2018 8,880 -0.21 ▼ -2.36 9,090 9,010 8,780 3,852,850 34,213,308,000
09/04/2018 9,090 -0.03 ▼ -0.33 9,120 9,130 9,000 1,843,680 16,759,051,200
06/04/2018 9,120 0.05 ▲ 0.55 9,070 9,270 9,060 3,064,580 27,948,969,600
05/04/2018 9,070 0.02 ▲ 0.22 9,050 9,100 8,920 1,665,230 15,103,636,100
04/04/2018 9,050 -0.02 ▼ -0.22 9,070 9,300 8,970 1,512,990 13,692,559,500
03/04/2018 9,070 0.59 ▲ 6.50 8,480 9,070 8,410 3,724,120 33,777,768,400
02/04/2018 8,480 -0.37 ▼ -4.36 8,850 8,750 8,250 10,729,230 90,983,870,400
01/04/2018 8,850 -0.01 ▼ -0.11 8,860 8,980 8,840 1,083,510 9,589,063,500
30/03/2018 8,850 -0.01 ▼ -0.11 8,860 8,980 8,840 1,083,510 9,589,063,500
29/03/2018 8,860 0.06 ▲ 0.68 8,800 9,010 8,810 1,803,390 15,978,035,400
28/03/2018 8,800 -0.35 ▼ -3.98 9,150 9,100 8,800 1,998,900 17,590,320,000
27/03/2018 9,150 -0.09 ▼ -0.98 9,240 9,280 9,000 2,390,470 21,872,800,500
26/03/2018 9,240 0.09 ▲ 0.97 9,150 9,330 9,120 1,880,020 17,371,384,800
23/03/2018 9,150 0.11 ▲ 1.20 9,040 9,600 8,830 5,768,380 52,780,677,000
22/03/2018 9,040 0.59 ▲ 6.53 8,450 9,040 8,450 4,636,070 41,910,072,800
21/03/2018 8,450 0.01 ▲ 0.12 8,450 8,600 8,430 1,302,400 11,005,280,000
20/03/2018 8,450 0.01 ▲ 0.12 8,440 8,630 8,230 2,223,210 18,786,124,500
19/03/2018 8,440 -0.66 ▼ -7.82 8,800 8,790 8,190 6,219,690 52,494,183,600
16/03/2018 8,800 -0.30 ▼ -3.41 9,100 9,200 8,600 4,499,900 39,599,120,000
15/03/2018 9,100 0.30 ▲ 3.30 8,800 9,300 8,900 6,601,770 60,076,107,000
14/03/2018 8,800 0.40 ▲ 4.55 8,400 8,800 8,400 3,921,040 34,505,152,000
13/03/2018 8,400 0.10 ▲ 1.19 8,300 8,400 8,170 4,057,200 34,080,480,000
12/03/2018 8,300 0.33 ▲ 3.98 7,970 8,440 7,660 3,634,260 30,164,358,000
09/03/2018 8,200 0.23 ▲ 2.80 7,970 8,440 7,660 6,979,230 57,229,686,000
08/03/2018 7,970 0.52 ▲ 6.52 7,450 7,970 7,680 14,006,980 111,635,630,600
07/03/2018 7,450 0.48 ▲ 6.44 6,970 7,450 7,450 1,838,250 13,694,962,500
06/03/2018 6,970 0.44 ▲ 6.31 6,520 6,970 6,650 2,663,550 18,564,943,500
05/03/2018 6,520 0.27 ▲ 4.14 6,250 6,590 6,250 8,718,150 56,842,338,000
02/03/2018 6,250 0.09 ▲ 1.44 6,160 6,250 6,070 2,963,410 18,521,312,500
01/03/2018 6,160 -0.04 ▼ -0.65 6,200 6,350 6,130 2,239,770 13,796,983,200
28/02/2018 6,200 -0.11 ▼ -1.77 6,310 6,290 6,170 2,406,840 14,922,408,000
27/02/2018 6,310 0.16 ▲ 2.54 6,150 6,310 6,100 2,933,190 18,508,428,900
26/02/2018 6,150 -0.22 ▼ -3.58 6,370 6,400 6,150 4,252,840 26,154,966,000
25/02/2018 6,370 0.03 ▲ 0.47 6,340 6,420 6,330 1,231,090 7,842,043,300
23/02/2018 6,370 0.03 ▲ 0.47 6,340 6,420 6,330 1,231,090 7,842,043,300
22/02/2018 6,340 -0.16 ▼ -2.52 6,500 6,480 6,300 2,733,130 17,328,044,200
21/02/2018 6,500 0.12 ▲ 1.85 6,380 6,700 6,470 3,051,300 19,833,450,000
14/02/2018 6,380 0.16 ▲ 2.51 6,220 6,450 6,200 4,876,160 31,109,900,800
13/02/2018 6,380 0.16 ▲ 2.51 6,220 6,450 6,200 4,876,160 31,109,900,800
12/02/2018 6,220 -0.38 ▼ -6.11 6,600 6,700 6,140 10,935,270 68,017,379,400
09/02/2018 6,600 -0.10 ▼ -1.52 6,700 6,900 6,240 8,165,230 53,890,518,000
08/02/2018 6,700 -0.50 ▼ -7.46 7,200 7,200 6,700 4,356,130 29,186,071,000
07/02/2018 7,200 -0.52 ▼ -7.22 7,720 7,500 7,200 2,948,690 21,230,568,000
06/02/2018 7,180 -0.54 ▼ -7.52 7,720 7,330 7,180 3,585,930 25,746,977,400
05/02/2018 7,720 -0.58 ▼ -7.51 8,300 8,220 7,720 2,989,280 23,077,241,600
02/02/2018 8,300 -0.10 ▼ -1.20 8,400 8,500 8,250 1,361,360 11,299,288,000
01/02/2018 8,400 -0.29 ▼ -3.45 8,690 8,800 8,380 2,000,190 16,801,596,000
31/01/2018 8,690 0.09 ▲ 1.04 8,600 9,000 8,590 3,680,400 31,982,676,000
30/01/2018 8,600 -0.32 ▼ -3.72 8,920 8,810 8,520 4,608,310 39,631,466,000
29/01/2018 8,920 -0.23 ▼ -2.58 9,150 9,270 8,810 3,977,910 35,482,957,200
26/01/2018 9,150 -0.05 ▼ -0.55 9,200 9,480 9,150 2,295,500 21,003,825,000
25/01/2018 9,200 0.19 ▲ 2.07 9,010 9,230 8,880 3,167,830 29,144,036,000
24/01/2018 9,400 0.24 ▲ 2.55 9,160 9,390 8,970 2,274,740 21,382,556,000
22/01/2018 9,010 -0.15 ▼ -1.66 9,160 9,390 8,970 1,970,800 17,756,908,000
19/01/2018 9,160 -0.22 ▼ -2.40 9,380 9,520 9,100 2,320,270 21,253,673,200
18/01/2018 9,380 -0.10 ▼ -1.07 9,480 9,520 9,250 1,926,930 18,074,603,400
17/01/2018 9,480 -0.17 ▼ -1.79 9,650 9,820 9,480 3,676,590 34,854,073,200
16/01/2018 9,650 0.52 ▲ 5.39 9,130 9,760 9,100 5,575,500 53,803,575,000
15/01/2018 9,130 0.28 ▲ 3.07 8,850 9,170 8,850 2,191,060 20,004,377,800
12/01/2018 8,850 -0.07 ▼ -0.79 8,920 9,090 8,780 2,587,870 22,902,649,500
11/01/2018 8,920 -0.30 ▼ -3.36 9,220 9,220 8,900 3,557,750 31,735,130,000
10/01/2018 9,220 0.02 ▲ 0.22 9,200 9,290 9,000 1,890,040 17,426,168,800
09/01/2018 9,200 -0.18 ▼ -1.96 9,380 9,500 9,000 3,706,240 34,097,408,000
08/01/2018 9,380 -0.17 ▼ -1.81 9,550 9,560 9,360 1,570,430 14,730,633,400
05/01/2018 9,550 0.10 ▲ 1.05 9,450 9,920 9,460 2,866,020 27,370,491,000
04/01/2018 9,450 0.05 ▲ 0.53 9,400 9,500 9,400 1,053,640 9,956,898,000
03/01/2018 9,400 0.05 ▲ 0.53 9,350 9,480 9,340 723,790 6,803,626,000
02/01/2018 9,350 -0.21 ▼ -2.25 9,560 9,550 9,350 1,433,710 13,405,188,500
01/01/2018 9,560 -0.16 ▼ -1.67 9,560 9,560 9,400 1,327,380 12,689,752,800
29/12/2017 9,560 -0.16 ▼ -1.67 9,560 9,560 9,400 1,327,380 12,689,752,800
28/12/2017 9,560 -0.01 ▼ -0.10 9,570 9,580 9,490 424,980 4,062,808,800
27/12/2017 9,570 -0.04 ▼ -0.42 9,570 9,630 9,450 915,870 8,764,875,900
26/12/2017 9,570 0.22 ▲ 2.30 9,350 9,640 9,350 1,780,140 17,035,939,800
25/12/2017 9,350 -0.11 ▼ -1.18 9,460 9,500 9,300 623,930 5,833,745,500
24/12/2017 9,460 0.08 ▲ 0.85 9,380 9,500 9,330 829,320 7,845,367,200
22/12/2017 9,460 0.08 ▲ 0.85 9,380 9,500 9,330 829,320 7,845,367,200
21/12/2017 9,380 -0.24 ▼ -2.56 9,620 9,650 9,350 1,720,340 16,136,789,200
20/12/2017 9,620 0.01 ▲ 0.10 9,620 9,690 9,550 768,900 7,396,818,000
19/12/2017 9,760 -0.07 ▼ -0.72 9,830 9,830 9,740 64,380 628,348,800
18/12/2017 9,950 0.35 ▲ 3.52 9,600 10,200 9,900 665,120 6,617,944,000
17/12/2017 9,600 0.04 ▲ 0.42 9,560 9,650 9,500 1,233,250 11,839,200,000
15/12/2017 9,560 0.06 ▲ 0.63 9,500 9,580 9,400 1,050,070 10,038,669,200
14/12/2017 9,500 -0.20 ▼ -2.11 9,700 9,710 9,300 917,920 8,720,240,000
13/12/2017 9,700 -0.15 ▼ -1.55 9,700 9,710 9,300 2,274,720 22,064,784,000
12/12/2017 9,700 -0.29 ▼ -2.99 9,990 9,910 9,700 1,753,080 17,004,876,000
11/12/2017 9,810 -0.18 ▼ -1.83 9,990 9,910 9,700 166,890 1,637,190,900
10/12/2017 9,990 -0.11 ▼ -1.10 10,100 10,150 9,910 2,019,080 20,170,609,200
08/12/2017 10,100 0.30 ▲ 2.97 9,800 10,150 9,910 2,528,470 25,537,547,000
07/12/2017 10,100 0.25 ▲ 2.48 9,800 10,150 9,910 2,234,900 22,572,490,000
05/12/2017 9,400 0.15 ▲ 1.62 9,250 9,550 9,250 2,442,210 22,956,774,000
04/12/2017 9,250 -0.03 ▼ -0.32 9,210 9,300 9,210 1,693,300 15,663,025,000
01/12/2017 9,280 -0.03 ▼ -0.32 9,310 9,340 9,280 1,012,780 9,398,598,400
30/11/2017 9,310 -0.02 ▼ -0.21 9,370 9,390 9,300 1,536,090 14,300,997,900
29/11/2017 9,330 -0.09 ▼ -0.96 9,450 9,450 9,310 1,222,310 11,404,152,300
28/11/2017 9,420 0.01 ▲ 0.11 9,410 9,470 9,300 3,148,230 29,656,326,600
27/11/2017 9,410 0.01 ▲ 0.11 9,450 9,480 9,350 2,050,470 19,294,922,700
24/11/2017 9,400 0.33 ▲ 3.64 9,200 9,400 9,080 2,274,740 21,382,556,000
23/11/2017 9,070 0.07 ▲ 0.78 9,100 9,200 9,000 916,840 8,315,738,800
22/11/2017 9,000 0.11 ▲ 1.24 8,860 9,110 8,820 1,019,350 9,174,150,000
21/11/2017 8,890 -0.11 ▼ -1.22 8,860 8,970 8,780 760,140 6,757,644,600
20/11/2017 9,000 -0.07 ▼ -0.77 9,080 9,170 9,000 1,028,060 9,252,540,000
17/11/2017 9,070 0.25 ▲ 2.83 9,200 9,370 9,000 1,916,670 17,384,196,900
16/11/2017 8,820 0.57 ▲ 6.91 8,330 8,820 8,260 1,206,350 10,640,007,000
15/11/2017 8,250 0.01 ▲ 0.12 8,220 8,330 8,200 1,364,240 11,254,980,000
14/11/2017 8,240 -0.12 ▼ -1.44 8,350 8,360 8,190 903,310 7,443,274,400
13/11/2017 8,360 -0.04 ▼ -0.48 8,420 8,420 8,360 812,820 6,795,175,200
10/11/2017 8,400 0.05 ▲ 0.60 8,350 8,450 8,330 575,290 4,832,436,000
09/11/2017 8,350 -0.08 ▼ -0.95 8,430 8,460 8,300 886,840 7,405,114,000
08/11/2017 8,430 -0.07 ▼ -0.82 8,100 8,500 8,100 657,540 5,543,062,200
07/11/2017 8,500 0.06 ▲ 0.71 8,440 8,650 8,370 714,190 6,070,615,000
06/11/2017 8,440 0.16 ▲ 1.93 8,280 8,500 8,280 1,188,900 10,034,316,000
03/11/2017 8,280 -0.62 ▼ -6.97 8,600 8,650 8,280 2,459,360 20,363,500,800
02/11/2017 8,900 -0.29 ▼ -3.16 9,200 9,330 8,900 1,814,150 16,145,935,000
01/11/2017 9,190 -0.16 ▼ -1.71 9,350 9,350 9,190 649,210 5,966,239,900
31/10/2017 9,350 0.10 ▲ 1.08 9,250 9,490 9,250 1,705,210 15,943,713,500
30/10/2017 9,250 0.15 ▲ 1.65 9,090 9,280 9,070 702,160 6,494,980,000
27/10/2017 9,100 0.00 ■■ 0.00 9,000 9,130 8,970 663,470 6,037,577,000
26/10/2017 9,100 -0.09 ▼ -0.98 9,190 9,240 9,020 564,320 5,135,312,000
25/10/2017 9,190 0.17 ▲ 1.88 9,200 9,300 9,100 485,760 4,464,134,400
24/10/2017 9,020 0.00 ■■ 0.00 8,990 9,050 8,960 793,800 7,160,076,000
23/10/2017 9,020 -0.18 ▼ -1.96 9,200 9,200 9,020 521,380 4,702,847,600
20/10/2017 9,200 -0.11 ▼ -1.18 9,340 9,340 9,200 490,850 4,515,820,000
19/10/2017 9,310 0.00 ■■ 0.00 9,280 9,380 9,260 638,400 5,943,504,000
18/10/2017 9,310 -0.17 ▼ -1.79 9,400 9,470 9,310 874,320 8,139,919,200
17/10/2017 9,480 -0.12 ▼ -1.25 9,560 9,570 9,450 670,380 6,355,202,400
16/10/2017 9,600 0.00 ■■ 0.00 9,600 9,650 9,510 505,330 4,851,168,000
13/10/2017 9,600 0.00 ■■ 0.00 9,650 9,650 9,500 318,020 3,052,992,000
12/10/2017 9,600 -0.09 ▼ -0.93 9,700 9,700 9,500 695,880 6,680,448,000
11/10/2017 9,690 0.00 ■■ 0.00 9,700 9,750 9,650 460,570 4,462,923,300
10/10/2017 9,690 -0.06 ▼ -0.62 9,780 9,780 9,670 399,920 3,875,224,800
09/10/2017 9,750 0.12 ▲ 1.25 9,630 9,800 9,610 639,270 6,232,882,500
06/10/2017 9,630 0.02 ▲ 0.21 9,620 9,700 9,600 500,370 4,818,563,100
05/10/2017 9,610 -0.04 ▼ -0.41 9,700 9,800 9,610 777,670 7,473,408,700
04/10/2017 9,650 0.25 ▲ 2.66 9,400 9,650 9,380 949,510 9,162,771,500
03/10/2017 9,400 -0.10 ▼ -1.05 9,500 9,520 9,300 1,500,170 14,101,598,000
02/10/2017 9,500 -0.20 ▼ -2.06 9,700 9,720 9,500 1,592,020 15,124,190,000
29/09/2017 9,700 -0.11 ▼ -1.12 9,810 9,950 9,700 1,310,620 12,713,014,000
28/09/2017 9,810 -0.24 ▼ -2.39 10,100 10,150 9,810 1,881,740 18,459,869,400
27/09/2017 10,050 -0.05 ▼ -0.50 10,100 10,400 10,000 3,779,720 37,986,186,000
26/09/2017 10,100 0.51 ▲ 5.32 9,700 10,250 9,650 4,022,050 40,622,705,000
25/09/2017 9,590 0.03 ▲ 0.31 9,680 9,680 9,500 1,022,900 9,809,611,000
22/09/2017 9,560 0.01 ▲ 0.10 9,580 9,600 9,500 777,870 7,436,437,200
21/09/2017 9,550 0.15 ▲ 1.60 9,490 9,660 9,460 1,603,490 15,313,329,500
20/09/2017 9,400 0.27 ▲ 2.96 9,130 9,600 9,120 2,044,510 19,218,394,000
19/09/2017 9,130 0.00 ■■ 0.00 9,080 9,150 9,080 656,580 5,994,575,400
18/09/2017 9,130 0.01 ▲ 0.11 9,120 9,190 9,050 1,143,280 10,438,146,400
15/09/2017 9,120 0.04 ▲ 0.44 9,020 9,140 9,020 544,180 4,962,921,600
14/09/2017 9,080 0.03 ▲ 0.33 9,100 9,200 9,050 1,262,070 11,459,595,600
13/09/2017 9,050 0.09 ▲ 1.00 8,960 9,150 8,850 2,714,730 24,568,306,500
12/09/2017 8,960 -0.08 ▼ -0.88 9,000 9,050 8,940 750,370 6,723,315,200
11/09/2017 9,040 -0.14 ▼ -1.53 9,190 9,190 8,990 1,049,390 9,486,485,600
08/09/2017 9,180 0.04 ▲ 0.44 9,120 9,250 9,120 383,330 3,518,969,400
07/09/2017 9,140 0.10 ▲ 1.11 9,070 9,170 9,050 788,470 7,206,615,800
06/09/2017 9,040 -0.21 ▼ -2.27 9,290 9,290 9,000 1,691,500 15,291,160,000
05/09/2017 9,250 -0.06 ▼ -0.64 9,360 9,390 9,250 777,370 7,190,672,500
01/09/2017 9,310 0.02 ▲ 0.22 9,290 9,400 9,260 408,550 3,803,600,500
31/08/2017 9,290 -0.16 ▼ -1.69 9,400 9,460 9,290 1,410,070 13,099,550,300
30/08/2017 9,450 -0.10 ▼ -1.05 9,530 9,630 9,380 678,460 6,411,447,000
29/08/2017 9,550 0.15 ▲ 1.60 9,400 9,800 9,400 1,117,380 10,670,979,000
28/08/2017 9,400 -0.05 ▼ -0.53 9,470 9,470 9,360 580,890 5,460,366,000
25/08/2017 9,450 0.06 ▲ 0.64 9,400 9,450 9,370 482,450 4,559,152,500
24/08/2017 9,390 0.16 ▲ 1.73 9,230 9,480 9,230 741,720 6,964,750,800
23/08/2017 9,230 -0.10 ▼ -1.07 9,300 9,370 9,200 399,420 3,686,646,600
22/08/2017 9,330 -0.11 ▼ -1.17 9,440 9,440 9,310 556,660 5,193,637,800
21/08/2017 9,440 0.15 ▲ 1.61 9,650 9,690 9,400 986,580 9,313,315,200
18/08/2017 9,290 -0.02 ▼ -0.21 9,300 9,340 9,150 987,010 9,169,322,900
17/08/2017 9,310 -0.26 ▼ -2.72 9,630 9,630 9,310 1,336,650 12,444,211,500
16/08/2017 9,570 0.07 ▲ 0.74 9,540 9,620 9,490 662,270 6,337,923,900
15/08/2017 9,500 0.00 ■■ 0.00 9,480 9,550 9,450 1,162,420 11,042,990,000
14/08/2017 9,500 0.05 ▲ 0.53 9,500 9,500 9,390 762,120 7,240,140,000
11/08/2017 9,450 -0.20 ▼ -2.07 9,600 9,600 9,290 2,242,930 21,195,688,500
10/08/2017 9,650 0.00 ■■ 0.00 9,560 9,800 9,560 1,106,860 10,681,199,000
09/08/2017 9,650 -0.17 ▼ -1.73 9,850 9,900 9,640 2,352,120 22,697,958,000
08/08/2017 9,820 -0.13 ▼ -1.31 10,000 10,000 9,820 1,907,240 18,729,096,800
07/08/2017 9,950 0.01 ▲ 0.10 10,000 10,150 9,910 1,760,890 17,520,855,500
04/08/2017 9,940 -0.26 ▼ -2.55 10,150 10,200 9,930 1,888,370 18,770,397,800
03/08/2017 10,200 0.05 ▲ 0.49 10,100 10,350 10,050 831,320 8,479,464,000
02/08/2017 10,150 -0.25 ▼ -2.40 10,400 10,400 10,000 1,833,000 18,604,950,000
01/08/2017 10,400 0.05 ▲ 0.48 11,050 11,050 10,400 6,717,160 69,858,464,000
31/07/2017 10,350 0.10 ▲ 0.98 10,300 10,500 10,200 2,206,700 22,839,345,000
28/07/2017 10,250 0.27 ▲ 2.71 9,990 10,500 9,940 1,198,890 12,288,622,500
27/07/2017 9,980 0.08 ▲ 0.81 9,900 10,050 9,880 1,139,550 11,372,709,000
26/07/2017 9,900 0.13 ▲ 1.33 9,840 9,940 9,770 1,140,950 11,295,405,000
25/07/2017 9,770 0.02 ▲ 0.21 9,710 9,810 9,700 724,570 7,079,048,900
24/07/2017 9,750 0.00 ■■ 0.00 9,750 9,790 9,550 928,890 9,056,677,500
21/07/2017 9,750 -0.17 ▼ -1.71 10,000 10,000 9,750 1,223,990 11,933,902,500
20/07/2017 9,920 0.00 ■■ 0.00 9,980 10,000 9,880 682,000 6,765,440,000
19/07/2017 9,920 0.00 ■■ 0.00 9,920 10,150 9,920 733,220 7,273,542,400
18/07/2017 9,920 -0.18 ▼ -1.78 10,000 10,000 9,800 1,042,340 10,340,012,800
17/07/2017 10,100 -0.25 ▼ -2.42 10,350 10,350 10,050 1,026,490 10,367,549,000
14/07/2017 10,350 -0.10 ▼ -0.96 10,500 10,550 10,150 2,301,690 23,822,491,500
13/07/2017 10,450 0.25 ▲ 2.45 10,250 10,650 10,100 1,743,600 18,220,620,000
12/07/2017 10,200 0.10 ▲ 0.99 10,200 10,450 10,150 1,236,060 12,607,812,000
11/07/2017 10,100 0.26 ▲ 2.64 9,840 10,100 9,790 1,927,530 19,468,053,000
10/07/2017 9,840 -0.16 ▼ -1.60 10,000 10,000 9,600 1,772,570 17,442,088,800
07/07/2017 10,000 -0.20 ▼ -1.96 10,250 10,250 10,000 1,904,640 19,046,400,000
06/07/2017 10,200 -0.05 ▼ -0.49 10,150 10,350 10,100 1,754,640 17,897,328,000
05/07/2017 10,250 -0.15 ▼ -1.44 10,400 10,450 10,200 1,800,050 18,450,512,500
04/07/2017 10,400 0.05 ▲ 0.48 10,400 10,450 10,150 2,130,290 22,155,016,000
03/07/2017 10,350 -0.40 ▼ -3.72 10,850 10,850 10,300 2,772,820 28,698,687,000
30/06/2017 10,750 -0.15 ▼ -1.38 11,000 11,200 10,750 3,893,760 41,857,920,000
29/06/2017 10,900 0.20 ▲ 1.87 10,700 11,150 10,700 2,621,190 28,570,971,000
28/06/2017 10,700 0.15 ▲ 1.42 10,500 10,700 10,450 1,094,040 11,706,228,000
27/06/2017 10,550 -0.45 ▼ -4.09 10,950 10,950 10,500 3,007,250 31,726,487,500
26/06/2017 11,000 -0.15 ▼ -1.35 11,200 11,350 10,950 1,700,630 18,706,930,000
23/06/2017 11,150 0.35 ▲ 3.24 10,850 11,250 10,850 3,055,370 34,067,375,500
22/06/2017 10,800 0.50 ▲ 4.85 10,400 11,000 10,300 3,668,470 39,619,476,000
21/06/2017 10,300 0.05 ▲ 0.49 10,400 10,400 10,000 3,627,790 37,366,237,000
20/06/2017 10,250 0.00 ■■ 0.00 10,400 10,400 10,200 2,064,220 21,158,255,000
19/06/2017 10,250 -0.40 ▼ -3.76 10,700 10,750 10,250 3,420,450 35,059,612,500
16/06/2017 10,650 0.30 ▲ 2.90 10,200 10,700 10,200 1,988,450 21,176,992,500
15/06/2017 10,350 0.25 ▲ 2.48 10,400 10,800 10,200 5,819,500 60,231,825,000
14/06/2017 10,100 0.65 ▲ 6.88 9,800 10,100 9,650 9,654,910 97,514,591,000
13/06/2017 9,450 0.05 ▲ 0.53 9,450 9,520 9,370 1,706,920 16,130,394,000
12/06/2017 9,400 -0.07 ▼ -0.74 9,550 9,650 9,300 1,469,060 13,809,164,000
09/06/2017 9,470 -0.02 ▼ -0.21 9,450 9,680 8,850 6,366,160 60,287,535,200
08/06/2017 9,490 -0.71 ▼ -6.96 10,200 10,250 9,490 6,210,050 58,933,374,500
07/06/2017 10,200 -0.05 ▼ -0.49 10,250 10,400 10,200 1,604,150 16,362,330,000
06/06/2017 10,250 0.10 ▲ 0.99 10,200 10,300 9,970 3,910,390 40,081,497,500
05/06/2017 10,150 -0.75 ▼ -6.88 10,700 10,750 10,150 4,693,070 47,634,660,500
02/06/2017 10,900 0.00 ■■ 0.00 10,950 11,050 10,800 2,116,820 23,073,338,000
01/06/2017 10,900 0.00 ■■ 0.00 10,850 11,000 10,850 2,111,870 23,019,383,000
31/05/2017 10,900 -0.30 ▼ -2.68 11,200 11,300 10,900 1,155,030 12,589,827,000
30/05/2017 11,200 -0.25 ▼ -2.18 11,450 11,550 11,200 1,270,440 14,228,928,000
29/05/2017 11,450 0.00 ■■ 0.00 11,500 11,800 11,450 3,530,850 40,428,232,500
26/05/2017 11,450 0.15 ▲ 1.33 11,350 11,450 11,250 1,156,520 13,242,154,000
25/05/2017 11,300 0.00 ■■ 0.00 11,400 11,600 11,250 2,687,240 30,365,812,000
24/05/2017 11,300 -0.05 ▼ -0.44 11,450 11,500 11,250 2,157,940 24,384,722,000
23/05/2017 11,350 -0.25 ▼ -2.16 11,600 11,700 11,350 1,980,460 22,478,221,000
22/05/2017 11,600 0.05 ▲ 0.43 12,100 12,100 11,600 3,598,420 41,741,672,000
19/05/2017 11,550 0.35 ▲ 3.12 11,350 11,600 11,150 2,956,450 34,146,997,500
18/05/2017 11,200 -0.40 ▼ -3.45 11,550 11,650 11,200 3,171,550 35,521,360,000
17/05/2017 11,600 0.05 ▲ 0.43 11,550 11,750 11,450 3,415,740 39,622,584,000
16/05/2017 11,550 0.20 ▲ 1.76 11,450 11,900 11,400 2,661,780 30,743,559,000
15/05/2017 11,350 0.30 ▲ 2.71 11,200 11,550 11,200 2,488,320 28,242,432,000
09/05/2017 11,650 0.65 ▲ 5.91 10,400 11,700 10,250 21,510,280 250,594,762,000
08/05/2017 11,000 -0.80 ▼ -6.78 11,550 11,600 11,000 5,223,950 57,463,450,000
05/05/2017 11,800 -0.55 ▼ -4.45 12,450 12,450 11,750 2,283,290 26,942,822,000
04/05/2017 12,350 0.50 ▲ 4.22 11,900 12,500 11,900 3,021,790 37,319,106,500
03/05/2017 11,850 0.15 ▲ 1.28 11,550 11,850 11,400 1,470,050 17,420,092,500
28/04/2017 11,700 -0.20 ▼ -1.68 11,750 11,950 11,550 1,824,660 21,348,522,000
27/04/2017 11,900 0.05 ▲ 0.42 11,950 11,950 11,750 1,267,100 15,078,490,000
26/04/2017 11,850 0.40 ▲ 3.49 11,500 12,000 11,450 1,582,980 18,758,313,000
25/04/2017 11,450 -0.20 ▼ -1.72 11,850 11,850 11,350 1,614,310 18,483,849,500
24/04/2017 11,650 0.50 ▲ 4.48 11,250 11,850 11,200 2,083,350 24,271,027,500
21/04/2017 11,150 0.25 ▲ 2.29 10,900 11,250 10,900 963,150 10,739,122,500
20/04/2017 10,900 0.20 ▲ 1.87 10,700 11,100 10,650 1,332,140 14,520,326,000
19/04/2017 10,700 0.10 ▲ 0.94 10,550 10,800 10,500 889,150 9,513,905,000
18/04/2017 10,600 0.00 ■■ 0.00 10,500 10,700 10,100 1,095,300 11,610,180,000
17/04/2017 10,600 0.10 ▲ 0.95 10,700 10,950 10,600 1,823,900 19,333,340,000
14/04/2017 10,500 -0.20 ▼ -1.87 10,700 10,800 10,400 1,250,810 13,133,505,000
13/04/2017 10,700 0.00 ■■ 0.00 10,700 11,050 10,400 2,047,420 21,907,394,000
12/04/2017 10,700 -0.80 ▼ -6.96 11,400 11,500 10,700 4,025,110 43,068,677,000
11/04/2017 11,500 -0.10 ▼ -0.86 12,000 12,000 11,500 790,430 9,089,945,000
10/04/2017 11,600 0.05 ▲ 0.43 11,550 12,000 11,550 768,580 8,915,528,000
07/04/2017 11,550 -0.15 ▼ -1.28 11,650 11,700 11,500 944,610 10,910,245,500
05/04/2017 11,700 -0.50 ▼ -4.10 12,200 12,400 11,700 1,595,910 18,672,147,000
04/04/2017 12,200 0.75 ▲ 6.55 11,450 12,250 11,300 2,497,420 30,468,524,000
03/04/2017 11,450 -0.15 ▼ -1.29 11,600 11,600 11,250 1,280,730 14,664,358,500
31/03/2017 11,600 0.30 ▲ 2.65 11,300 11,650 11,200 1,138,240 13,203,584,000
30/03/2017 11,300 -0.30 ▼ -2.59 11,350 11,850 10,900 2,963,130 33,483,369,000
29/03/2017 11,600 -0.85 ▼ -6.83 12,000 12,400 11,600 5,127,160 59,475,056,000
28/03/2017 12,450 -0.10 ▼ -0.80 12,750 13,000 12,000 3,014,310 37,528,159,500
27/03/2017 12,550 0.80 ▲ 6.81 11,600 12,550 11,300 3,283,850 41,212,317,500
24/03/2017 11,750 0.00 ■■ 0.00 12,000 12,300 11,400 3,596,860 42,263,105,000
23/03/2017 11,750 0.75 ▲ 6.82 11,100 11,750 11,100 3,419,070 40,174,072,500
22/03/2017 11,000 0.55 ▲ 5.26 10,550 11,150 10,500 4,955,360 54,508,960,000
21/03/2017 10,450 0.20 ▲ 1.95 10,100 10,600 10,050 2,145,150 22,416,817,500
20/03/2017 10,250 -0.05 ▼ -0.49 10,400 10,550 10,250 1,384,070 14,186,717,500
17/03/2017 10,300 0.25 ▲ 2.49 10,350 10,400 10,000 2,056,450 21,181,435,000
16/03/2017 10,050 0.64 ▲ 6.80 9,410 10,050 9,410 5,786,580 58,155,129,000
15/03/2017 9,410 0.16 ▲ 1.73 9,250 9,450 9,220 1,332,490 12,538,730,900
14/03/2017 9,250 0.06 ▲ 0.65 9,190 9,340 9,190 568,930 5,262,602,500
13/03/2017 9,190 -0.16 ▼ -1.71 9,300 9,350 9,160 673,040 6,185,237,600
10/03/2017 9,350 0.07 ▲ 0.75 9,300 9,580 9,270 1,361,410 12,729,183,500
09/03/2017 9,280 0.17 ▲ 1.87 9,110 9,500 9,010 1,268,050 11,767,504,000
08/03/2017 9,110 -0.07 ▼ -0.76 8,990 9,300 8,990 1,384,530 12,613,068,300
07/03/2017 9,180 -0.11 ▼ -1.18 9,300 9,300 9,150 848,830 7,792,259,400
06/03/2017 9,290 0.24 ▲ 2.65 9,200 9,330 9,100 1,405,520 13,057,280,800
03/03/2017 9,050 0.36 ▲ 4.14 8,690 9,050 8,630 1,288,030 11,656,671,500
02/03/2017 8,690 -0.06 ▼ -0.69 8,800 9,080 8,690 964,200 8,378,898,000
01/03/2017 8,750 -0.16 ▼ -1.80 8,900 8,990 8,670 1,141,500 9,988,125,000
28/02/2017 8,910 -0.19 ▼ -2.09 9,200 9,270 8,900 1,192,190 10,622,412,900
27/02/2017 9,100 0.50 ▲ 5.81 8,510 9,200 8,450 1,253,450 11,406,395,000
24/02/2017 8,600 -0.55 ▼ -6.01 9,100 9,150 8,600 2,246,490 19,319,814,000
23/02/2017 9,150 -0.23 ▼ -2.45 9,390 9,590 9,120 1,871,700 17,126,055,000
22/02/2017 9,380 -0.14 ▼ -1.47 9,500 9,500 9,200 2,313,080 21,696,690,400
21/02/2017 9,520 0.04 ▲ 0.42 9,600 9,900 9,500 2,297,230 21,869,629,600
20/02/2017 9,480 0.35 ▲ 3.83 9,100 9,530 9,000 2,208,680 20,938,286,400
17/02/2017 9,130 0.01 ▲ 0.11 8,900 9,130 8,880 2,399,780 21,909,991,400
16/02/2017 9,120 -0.04 ▼ -0.44 9,200 9,740 9,100 3,422,460 31,212,835,200
15/02/2017 9,160 0.08 ▲ 0.88 9,080 9,300 8,800 1,759,060 16,112,989,600
14/02/2017 9,080 0.22 ▲ 2.48 9,200 9,300 9,060 1,809,870 16,433,619,600
13/02/2017 8,860 0.36 ▲ 4.24 8,400 9,090 8,350 3,312,230 29,346,357,800
10/02/2017 8,500 0.40 ▲ 4.94 8,000 8,590 7,750 3,117,200 26,496,200,000
09/02/2017 8,100 -0.60 ▼ -6.90 8,700 8,790 8,100 2,777,180 22,495,158,000
08/02/2017 8,700 0.10 ▲ 1.16 8,600 8,790 8,600 1,807,560 15,725,772,000
07/02/2017 8,600 0.20 ▲ 2.38 8,400 8,800 8,310 2,376,430 20,437,298,000
06/02/2017 8,400 0.40 ▲ 5.00 7,900 8,400 7,850 1,921,460 16,140,264,000
03/02/2017 8,000 0.19 ▲ 2.43 7,810 8,100 7,750 3,093,870 24,750,960,000
02/02/2017 7,810 0.51 ▲ 6.99 7,600 7,810 7,550 2,569,590 20,068,497,900
25/01/2017 7,300 -0.01 ▼ -0.14 7,320 7,480 7,250 2,445,990 17,855,727,000
24/01/2017 7,310 0.47 ▲ 6.87 6,910 7,310 6,900 1,918,060 14,021,018,600
23/01/2017 6,840 0.44 ▲ 6.88 6,410 6,840 6,410 2,426,110 16,594,592,400
20/01/2017 6,400 0.14 ▲ 2.24 6,260 6,420 6,200 727,000 4,652,800,000
19/01/2017 6,260 -0.01 ▼ -0.16 6,250 6,290 6,180 552,610 3,459,338,600
18/01/2017 6,270 -0.09 ▼ -1.42 6,360 6,370 6,240 289,950 1,817,986,500
17/01/2017 6,360 -0.01 ▼ -0.16 6,400 6,400 6,300 547,910 3,484,707,600
16/01/2017 6,370 0.07 ▲ 1.11 6,350 6,470 6,330 308,010 1,962,023,700
13/01/2017 6,300 -0.20 ▼ -3.08 6,500 6,500 6,300 556,620 3,506,706,000
12/01/2017 6,500 0.07 ▲ 1.09 6,480 6,550 6,340 899,430 5,846,295,000
11/01/2017 6,430 0.17 ▲ 2.72 6,400 6,480 6,320 1,132,610 7,282,682,300
10/01/2017 6,260 0.02 ▲ 0.32 6,300 6,340 6,200 607,810 3,804,890,600
09/01/2017 6,240 -0.12 ▼ -1.89 6,320 6,330 6,230 648,100 4,044,144,000
06/01/2017 6,360 -0.12 ▼ -1.85 6,400 6,490 6,360 505,570 3,215,425,200
05/01/2017 6,480 -0.16 ▼ -2.41 6,640 6,640 6,350 445,830 2,888,978,400
04/01/2017 6,640 0.31 ▲ 4.90 6,450 6,700 6,450 1,050,340 6,974,257,600
03/01/2017 6,330 0.13 ▲ 2.10 6,300 6,360 6,260 408,690 2,587,007,700
30/12/2016 6,200 0.04 ▲ 0.65 6,240 6,360 6,200 458,320 2,841,584,000
29/12/2016 6,160 0.00 ■■ 0.00 6,290 6,290 6,160 290,680 1,790,588,800
28/12/2016 6,160 0.05 ▲ 0.82 6,260 6,280 6,160 524,980 3,233,876,800
27/12/2016 6,110 -0.14 ▼ -2.24 6,260 6,270 6,110 940,820 5,748,410,200
26/12/2016 6,250 -0.15 ▼ -2.34 6,400 6,490 6,250 702,520 4,390,750,000
23/12/2016 6,400 0.00 ■■ 0.00 6,400 6,500 6,370 378,860 2,424,704,000
22/12/2016 6,400 -0.28 ▼ -4.19 6,680 6,680 6,400 914,340 5,851,776,000
21/12/2016 6,680 0.00 ■■ 0.00 6,700 6,790 6,630 1,295,310 8,652,670,800
20/12/2016 6,680 -0.32 ▼ -4.57 6,800 6,850 6,680 915,820 6,117,677,600
19/12/2016 7,000 0.10 ▲ 1.45 7,010 7,100 6,930 623,500 4,364,500,000
16/12/2016 6,900 0.10 ▲ 1.47 6,800 6,900 6,680 7,200,140 49,680,966,000
15/12/2016 6,800 0.13 ▲ 1.95 6,900 7,000 6,760 2,172,950 14,776,060,000
14/12/2016 6,670 0.43 ▲ 6.89 6,350 6,670 6,330 1,208,950 8,063,696,500
13/12/2016 6,240 -0.06 ▼ -0.95 6,350 6,350 6,140 720,490 4,495,857,600
12/12/2016 6,300 0.15 ▲ 2.44 6,300 6,480 6,300 693,340 4,368,042,000
09/12/2016 6,150 -0.01 ▼ -0.16 6,180 6,300 6,130 343,580 2,113,017,000
08/12/2016 6,160 0.06 ▲ 0.98 6,100 6,330 6,060 357,160 2,200,105,600
07/12/2016 6,100 -0.03 ▼ -0.49 6,250 6,250 5,990 514,560 3,138,816,000
06/12/2016 6,130 -0.21 ▼ -3.31 6,320 6,460 6,100 481,170 2,949,572,100
05/12/2016 6,340 0.04 ▲ 0.63 6,210 6,500 6,200 616,750 3,910,195,000
02/12/2016 6,300 -0.42 ▼ -6.25 6,700 6,700 6,300 883,220 5,564,286,000
01/12/2016 6,720 -0.08 ▼ -1.18 7,100 7,100 6,700 505,510 3,397,027,200
30/11/2016 6,800 -0.34 ▼ -4.76 7,020 7,050 6,660 850,990 5,786,732,000
29/11/2016 7,140 -0.01 ▼ -0.14 7,130 7,300 7,130 1,297,690 9,265,506,600
28/11/2016 7,150 -0.18 ▼ -2.46 7,200 7,200 6,900 821,820 5,876,013,000
25/11/2016 7,330 -0.25 ▼ -3.30 7,570 7,570 7,320 646,990 4,742,436,700
24/11/2016 7,580 0.23 ▲ 3.13 7,600 7,640 7,530 1,393,100 10,559,698,000
23/11/2016 7,350 -0.15 ▼ -2.00 7,360 7,500 7,300 1,185,710 8,714,968,500
22/11/2016 7,500 0.35 ▲ 4.90 7,400 7,500 7,260 1,774,000 13,305,000,000
21/11/2016 7,150 0.43 ▲ 6.40 7,000 7,150 6,980 1,403,420 10,034,453,000
18/11/2016 6,720 -0.18 ▼ -2.61 6,800 6,880 6,660 968,520 6,508,454,400
17/11/2016 6,900 0.14 ▲ 2.07 6,990 7,200 6,850 1,758,100 12,130,890,000
16/11/2016 6,760 0.44 ▲ 6.96 6,450 6,760 6,450 1,069,470 7,229,617,200
15/11/2016 6,320 -0.04 ▼ -0.63 6,380 6,450 6,300 886,870 5,605,018,400
14/11/2016 6,360 -0.14 ▼ -2.15 6,550 6,630 6,310 1,022,500 6,503,100,000
11/11/2016 6,500 0.27 ▲ 4.33 6,250 6,560 6,250 1,286,910 8,364,915,000
10/11/2016 6,230 0.33 ▲ 5.59 6,060 6,310 5,910 1,734,990 10,808,987,700
09/11/2016 5,900 -0.08 ▼ -1.34 5,900 6,000 5,600 596,260 3,517,934,000
08/11/2016 5,980 0.03 ▲ 0.50 6,090 6,090 5,920 640,340 3,829,233,200
07/11/2016 5,950 0.01 ▲ 0.17 5,940 5,990 5,850 252,780 1,504,041,000
04/11/2016 5,940 0.09 ▲ 1.54 5,850 6,050 5,840 298,100 1,770,714,000
03/11/2016 5,850 -0.15 ▼ -2.50 6,000 6,000 5,840 730,080 4,270,968,000
02/11/2016 6,000 0.00 ■■ 0.00 6,000 6,250 6,000 506,730 3,040,380,000
01/11/2016 6,000 -0.01 ▼ -0.17 5,900 6,000 5,850 314,510 1,887,060,000
31/10/2016 6,010 -0.24 ▼ -3.84 6,100 6,190 6,010 754,970 4,537,369,700
28/10/2016 6,250 0.40 ▲ 6.84 5,850 6,250 5,850 1,454,570 9,091,062,500
27/10/2016 5,850 -0.16 ▼ -2.66 6,010 6,120 5,850 690,190 4,037,611,500
26/10/2016 6,010 -0.12 ▼ -1.96 6,060 6,170 6,010 443,670 2,666,456,700
25/10/2016 6,130 0.01 ▲ 0.16 6,150 6,230 6,100 441,050 2,703,636,500
24/10/2016 6,120 0.02 ▲ 0.33 6,100 6,400 6,050 382,670 2,341,940,400
21/10/2016 6,100 -0.10 ▼ -1.61 6,000 6,200 6,000 282,820 1,725,202,000
20/10/2016 6,200 0.00 ■■ 0.00 6,190 6,250 6,000 611,120 3,788,944,000
19/10/2016 6,200 -0.10 ▼ -1.59 6,250 6,380 6,150 483,110 2,995,282,000
18/10/2016 6,300 -0.21 ▼ -3.23 6,500 6,510 6,250 547,820 3,451,266,000
17/10/2016 6,510 0.19 ▲ 3.01 6,760 6,760 6,500 1,271,660 8,278,506,600
14/10/2016 6,320 0.41 ▲ 6.94 6,000 6,320 6,000 1,031,280 6,517,689,600
13/10/2016 5,910 0.23 ▲ 4.05 5,610 6,000 5,610 575,780 3,402,859,800
12/10/2016 5,680 0.16 ▲ 2.90 5,520 5,800 5,520 338,630 1,923,418,400
11/10/2016 5,520 -0.04 ▼ -0.72 5,600 5,600 5,490 463,590 2,559,016,800
10/10/2016 5,560 -0.13 ▼ -2.28 5,620 5,680 5,520 186,220 1,035,383,200
07/10/2016 5,690 0.02 ▲ 0.35 5,670 5,690 5,570 411,400 2,340,866,000
06/10/2016 5,670 0.07 ▲ 1.25 5,600 5,750 5,600 450,810 2,556,092,700
05/10/2016 5,600 0.00 ■■ 0.00 5,600 5,690 5,560 330,460 1,850,576,000
04/10/2016 5,600 0.11 ▲ 2.00 5,500 5,690 5,460 306,850 1,718,360,000
03/10/2016 5,490 -0.11 ▼ -1.96 5,600 5,700 5,470 865,180 4,749,838,200
30/09/2016 5,600 -0.25 ▼ -4.27 5,510 5,800 5,510 565,110 3,164,616,000
29/09/2016 5,850 -0.20 ▼ -3.31 6,050 6,200 5,800 495,200 2,896,920,000
28/09/2016 6,050 0.22 ▲ 3.77 6,100 6,200 6,050 677,330 4,097,846,500
27/09/2016 5,830 0.38 ▲ 6.97 5,590 5,830 5,500 1,332,730 7,769,815,900
26/09/2016 5,450 0.03 ▲ 0.55 5,350 5,500 5,350 230,640 1,256,988,000
23/09/2016 5,420 -0.24 ▼ -4.24 5,600 5,650 5,400 496,380 2,690,379,600
22/09/2016 5,660 -0.08 ▼ -1.39 5,750 5,800 5,600 423,650 2,397,859,000
21/09/2016 5,740 0.19 ▲ 3.42 5,550 5,880 5,490 524,390 3,009,998,600
20/09/2016 5,550 -0.26 ▼ -4.48 5,700 5,810 5,410 2,725,310 15,125,470,500
19/09/2016 5,810 -0.43 ▼ -6.89 6,240 6,240 5,810 2,278,810 13,239,886,100
16/09/2016 6,240 -0.46 ▼ -6.87 6,380 6,700 6,240 1,476,350 9,212,424,000
15/09/2016 6,700 0.35 ▲ 5.51 6,350 6,790 6,350 1,050,870 7,040,829,000
14/09/2016 6,350 -0.05 ▼ -0.78 6,400 6,600 6,300 598,690 3,801,681,500
13/09/2016 6,400 -0.10 ▼ -1.54 6,400 6,600 6,310 296,010 1,894,464,000
12/09/2016 6,500 -0.20 ▼ -2.99 6,700 6,700 6,410 241,870 1,572,155,000
09/09/2016 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 384,570 2,576,619,000
08/09/2016 6,600 -0.20 ▼ -2.94 6,800 6,900 6,600 648,300 4,278,780,000
07/09/2016 6,800 -0.10 ▼ -1.45 6,900 6,900 6,700 272,920 1,855,856,000
06/09/2016 6,900 0.30 ▲ 4.55 6,600 6,900 6,600 346,310 2,389,539,000
05/09/2016 6,600 -0.40 ▼ -5.71 6,900 7,000 6,600 1,712,060 11,299,596,000
01/09/2016 7,000 -0.30 ▼ -4.11 7,300 7,300 7,000 815,380 5,707,660,000
31/08/2016 7,300 0.10 ▲ 1.39 7,200 7,500 7,200 523,700 3,823,010,000
30/08/2016 7,200 -0.40 ▼ -5.26 7,400 7,500 7,200 1,106,750 7,968,600,000
29/08/2016 7,600 0.10 ▲ 1.33 8,000 8,000 7,500 2,738,530 20,812,828,000
26/08/2016 7,500 0.40 ▲ 5.63 7,200 7,500 7,200 566,110 4,245,825,000
25/08/2016 7,100 -0.30 ▼ -4.05 7,300 7,300 7,100 1,203,600 8,545,560,000
24/08/2016 7,400 -0.10 ▼ -1.33 7,500 7,700 7,400 668,690 4,948,306,000
23/08/2016 7,500 0.10 ▲ 1.35 7,400 7,600 7,200 849,760 6,373,200,000
22/08/2016 7,400 0.20 ▲ 2.78 6,700 7,700 6,700 3,489,910 25,825,334,000
19/08/2016 7,200 0.40 ▲ 5.88 7,000 7,200 7,000 419,610 3,021,192,000
18/08/2016 6,800 -0.50 ▼ -6.85 6,900 7,200 6,800 2,183,580 14,848,344,000
17/08/2016 7,300 -0.50 ▼ -6.41 7,700 7,700 7,300 2,731,760 19,941,848,000
16/08/2016 7,800 0.10 ▲ 1.30 8,000 8,100 7,500 2,054,460 16,024,788,000
15/08/2016 7,700 0.50 ▲ 6.94 7,700 7,700 7,600 2,081,920 16,030,784,000
12/08/2016 7,200 0.40 ▲ 5.88 7,000 7,200 6,800 3,134,610 22,569,192,000
11/08/2016 6,800 0.40 ▲ 6.25 6,800 6,800 6,600 2,141,470 14,561,996,000
10/08/2016 6,400 0.40 ▲ 6.67 6,300 6,400 6,200 680,970 4,358,208,000
09/08/2016 6,000 0.30 ▲ 5.26 5,800 6,000 5,800 625,920 3,755,520,000
08/08/2016 5,700 0.10 ▲ 1.79 5,600 5,900 5,600 1,200,970 6,845,529,000
05/08/2016 5,600 -0.40 ▼ -6.67 5,800 6,000 5,600 2,709,160 15,171,296,000
04/08/2016 6,000 -0.40 ▼ -6.25 6,400 6,600 6,000 1,140,890 6,845,340,000
03/08/2016 6,400 -0.20 ▼ -3.03 6,600 6,700 6,400 635,160 4,065,024,000
02/08/2016 6,600 -0.30 ▼ -4.35 6,900 6,900 6,600 555,520 3,666,432,000
01/08/2016 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 121,510 838,419,000
29/07/2016 6,900 0.20 ▲ 2.99 6,800 6,900 6,700 457,420 3,156,198,000
28/07/2016 6,700 -0.30 ▼ -4.29 7,000 7,000 6,700 630,610 4,225,087,000
27/07/2016 7,000 -0.10 ▼ -1.41 7,100 7,200 7,000 538,620 3,770,340,000
26/07/2016 7,100 0.00 ■■ 0.00 7,500 7,500 7,100 1,187,150 8,428,765,000
25/07/2016 7,100 0.40 ▲ 5.97 6,800 7,100 6,800 508,300 3,608,930,000
22/07/2016 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 793,540 5,316,718,000
21/07/2016 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 473,270 3,218,236,000
20/07/2016 6,900 -0.20 ▼ -2.82 7,000 7,100 6,900 559,770 3,862,413,000
19/07/2016 7,100 -0.10 ▼ -1.39 7,200 7,300 7,000 984,930 6,993,003,000
18/07/2016 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 490,510 3,531,672,000
15/07/2016 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 631,480 4,420,360,000
14/07/2016 7,000 -0.30 ▼ -4.11 7,300 7,300 7,000 1,188,550 8,319,850,000
13/07/2016 7,300 0.20 ▲ 2.82 7,000 7,300 7,000 893,510 6,522,623,000
12/07/2016 7,100 -0.10 ▼ -1.39 7,200 7,200 6,900 1,370,990 9,734,029,000
11/07/2016 7,200 -0.50 ▼ -6.49 7,700 7,700 7,200 4,974,570 35,816,904,000
08/07/2016 7,700 -0.30 ▼ -3.75 7,900 7,900 7,700 980,530 7,550,081,000
07/07/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 1,194,580 9,556,640,000
06/07/2016 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 1,019,460 8,155,680,000
05/07/2016 8,000 -0.10 ▼ -1.23 8,100 8,200 8,000 1,021,870 8,174,960,000
04/07/2016 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 944,440 7,649,964,000
01/07/2016 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 554,230 4,489,263,000
30/06/2016 8,100 0.10 ▲ 1.25 8,200 8,300 8,000 1,945,660 15,759,846,000
29/06/2016 8,000 0.00 ■■ 0.00 8,100 8,300 8,000 1,670,760 13,366,080,000
28/06/2016 8,000 -0.10 ▼ -1.23 8,000 8,100 7,800 1,096,020 8,768,160,000
27/06/2016 8,100 -0.10 ▼ -1.22 8,100 8,100 7,900 700,090 5,670,729,000
24/06/2016 8,200 -0.20 ▼ -2.38 8,400 8,500 7,900 4,565,510 37,437,182,000
23/06/2016 8,400 0.30 ▲ 3.70 8,100 8,600 8,100 1,656,910 13,918,044,000
22/06/2016 8,100 -0.10 ▼ -1.22 8,200 8,300 8,100 721,250 5,842,125,000
21/06/2016 8,200 -0.30 ▼ -3.53 8,500 8,500 8,100 1,766,280 14,483,496,000
20/06/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,300 742,240 6,309,040,000
17/06/2016 8,500 -0.10 ▼ -1.16 8,600 8,600 8,400 1,097,560 9,329,260,000
16/06/2016 8,600 0.00 ■■ 0.00 8,600 8,800 8,600 1,480,020 12,728,172,000
15/06/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 809,150 6,958,690,000
14/06/2016 8,600 0.10 ▲ 1.18 8,400 8,600 8,300 1,003,930 8,633,798,000
13/06/2016 8,500 -0.40 ▼ -4.49 8,700 8,800 8,400 2,816,890 23,943,565,000
10/06/2016 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 1,744,570 15,526,673,000
09/06/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 1,181,670 10,516,863,000
08/06/2016 8,900 0.40 ▲ 4.71 8,600 8,900 8,600 2,191,040 19,500,256,000
07/06/2016 8,500 -0.20 ▼ -2.30 8,800 8,800 8,500 1,808,070 15,368,595,000
06/06/2016 8,700 0.10 ▲ 1.16 8,500 9,000 8,500 4,242,800 36,912,360,000
03/06/2016 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 1,560,750 13,422,450,000
02/06/2016 8,600 0.30 ▲ 3.61 8,300 8,800 8,200 3,378,670 29,056,562,000
01/06/2016 8,300 0.20 ▲ 2.47 8,100 8,300 8,000 1,627,700 13,509,910,000
31/05/2016 8,100 -0.30 ▼ -3.57 8,400 8,400 8,100 2,298,300 18,616,230,000
30/05/2016 8,400 0.20 ▲ 2.44 8,200 8,400 8,200 1,603,890 13,472,676,000
27/05/2016 8,200 0.40 ▲ 5.13 7,900 8,300 7,900 2,481,150 20,345,430,000
26/05/2016 7,800 -0.40 ▼ -4.88 8,200 8,200 7,800 1,949,040 15,202,512,000
25/05/2016 8,200 0.10 ▲ 1.23 8,200 8,300 8,000 442,940 3,632,108,000
24/05/2016 8,100 -0.10 ▼ -1.22 8,200 8,400 8,000 1,464,390 11,861,559,000
23/05/2016 8,200 0.10 ▲ 1.23 8,200 8,400 8,100 750,250 6,152,050,000
20/05/2016 8,100 -0.30 ▼ -3.57 8,500 8,500 8,100 1,858,480 15,053,688,000
19/05/2016 8,400 0.10 ▲ 1.20 8,800 8,800 8,300 6,423,120 53,954,208,000
18/05/2016 8,300 0.50 ▲ 6.41 8,300 8,300 8,300 225,800 1,874,140,000
17/05/2016 7,800 0.50 ▲ 6.85 7,800 7,800 7,800 220,600 1,720,680,000
16/05/2016 7,300 0.00 ■■ 0.00 7,400 7,500 7,300 591,720 4,319,556,000
13/05/2016 7,300 -0.20 ▼ -2.67 7,500 7,500 7,300 1,210,850 8,839,205,000
12/05/2016 7,500 -0.20 ▼ -2.60 7,700 7,800 7,500 742,550 5,569,125,000
11/05/2016 7,700 0.20 ▲ 2.67 7,500 7,700 7,400 654,140 5,036,878,000
10/05/2016 7,500 0.00 ■■ 0.00 7,200 7,500 7,100 1,202,200 9,016,500,000
09/05/2016 7,500 -0.30 ▼ -3.85 7,800 7,800 7,400 1,907,640 14,307,300,000
06/05/2016 7,800 0.10 ▲ 1.30 7,700 7,900 7,600 1,729,550 13,490,490,000
05/05/2016 7,700 -0.30 ▼ -3.75 7,700 7,900 7,600 3,346,800 25,770,360,000
04/05/2016 8,000 -0.50 ▼ -5.88 8,300 8,400 8,000 3,168,270 25,346,160,000
29/04/2016 8,500 0.30 ▲ 3.66 8,100 8,600 8,100 3,071,920 26,111,320,000
28/04/2016 8,200 0.00 ■■ 0.00 8,100 8,300 8,000 3,061,040 25,100,528,000
27/04/2016 8,200 0.40 ▲ 5.13 8,200 8,300 7,900 4,127,030 33,841,646,000
26/04/2016 7,800 0.50 ▲ 6.85 7,800 7,800 7,700 2,168,750 16,916,250,000
25/04/2016 7,300 0.40 ▲ 5.80 7,200 7,300 7,200 810,750 5,918,475,000
22/04/2016 6,900 0.10 ▲ 1.47 6,900 7,000 6,800 1,190,950 8,217,555,000
21/04/2016 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 620,220 4,217,496,000
20/04/2016 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 735,350 5,000,380,000
19/04/2016 6,800 -0.20 ▼ -2.86 6,800 6,900 6,700 1,419,830 9,654,844,000
15/04/2016 7,000 0.00 ■■ 0.00 7,200 7,300 6,900 1,422,060 9,954,420,000
14/04/2016 7,000 0.40 ▲ 6.06 6,700 7,000 6,700 915,560 6,408,920,000
13/04/2016 6,600 -0.30 ▼ -4.35 6,500 6,800 6,500 3,886,730 25,652,418,000
12/04/2016 6,900 -0.50 ▼ -6.76 7,100 7,100 6,900 4,440,480 30,639,312,000
11/04/2016 7,400 -0.30 ▼ -3.90 7,700 7,800 7,400 1,958,910 14,495,934,000
08/04/2016 7,700 0.00 ■■ 0.00 7,600 7,800 7,600 723,240 5,568,948,000
07/04/2016 7,700 -0.10 ▼ -1.28 7,900 7,900 7,500 2,535,140 19,520,578,000
06/04/2016 7,800 -0.10 ▼ -1.27 7,900 8,000 7,800 1,035,700 8,078,460,000
05/04/2016 7,900 0.20 ▲ 2.60 7,700 7,900 7,600 1,335,910 10,553,689,000
04/04/2016 7,700 -0.10 ▼ -1.28 7,900 7,900 7,500 2,193,030 16,886,331,000
01/04/2016 7,800 -0.20 ▼ -2.50 8,000 8,000 7,700 3,061,510 23,879,778,000
31/03/2016 8,000 -0.40 ▼ -4.76 8,400 8,400 7,900 4,126,150 33,009,200,000
30/03/2016 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 2,131,960 17,908,464,000
29/03/2016 8,400 -0.20 ▼ -2.33 8,600 8,800 8,400 3,444,910 28,937,244,000
28/03/2016 8,600 -0.30 ▼ -3.37 8,900 8,900 8,500 1,942,610 16,706,446,000
25/03/2016 8,900 -0.10 ▼ -1.11 8,900 9,000 8,700 1,776,620 15,811,918,000
24/03/2016 9,000 -0.40 ▼ -4.26 9,300 9,500 8,900 2,313,180 20,818,620,000
23/03/2016 9,400 0.60 ▲ 6.82 8,800 9,400 8,600 3,039,680 28,572,992,000
22/03/2016 8,800 -0.50 ▼ -5.38 9,100 9,200 8,700 4,705,500 41,408,400,000
21/03/2016 9,300 -0.70 ▼ -7.00 9,900 10,100 9,300 4,516,960 42,007,728,000
18/03/2016 10,000 0.20 ▲ 2.04 9,800 10,000 9,700 10,240,850 102,408,500,000
17/03/2016 9,800 0.00 ■■ 0.00 9,900 10,200 9,600 5,615,880 55,035,624,000
16/03/2016 9,800 0.40 ▲ 4.26 9,200 10,000 9,200 8,172,290 80,088,442,000
15/03/2016 9,400 0.50 ▲ 5.62 8,500 9,400 8,400 13,449,700 126,427,180,000
14/03/2016 8,900 0.10 ▲ 1.14 8,700 8,900 8,500 4,362,150 38,823,135,000
11/03/2016 8,800 0.30 ▲ 3.53 8,500 9,000 8,400 12,317,230 108,391,624,000
10/03/2016 8,500 0.50 ▲ 6.25 8,100 8,500 8,100 7,918,420 67,306,570,000
09/03/2016 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 3,826,340 30,610,720,000
08/03/2016 8,000 -0.20 ▼ -2.44 8,200 8,400 7,900 5,231,970 41,855,760,000
07/03/2016 8,200 0.50 ▲ 6.49 8,000 8,200 8,000 5,885,620 48,262,084,000
04/03/2016 7,700 0.20 ▲ 2.67 7,400 8,000 7,300 8,871,920 68,313,784,000
03/03/2016 7,500 -0.50 ▼ -6.25 8,000 8,000 7,500 9,700,900 72,756,750,000
02/03/2016 8,000 -0.10 ▼ -1.23 8,300 8,300 8,000 3,043,880 24,351,040,000
01/03/2016 8,100 0.10 ▲ 1.25 7,900 8,400 7,900 7,692,220 62,306,982,000
29/02/2016 8,000 -0.60 ▼ -6.98 8,400 8,500 8,000 7,066,940 56,535,520,000
26/02/2016 8,600 -0.20 ▼ -2.27 8,800 9,000 8,400 3,723,360 32,020,896,000
25/02/2016 8,800 -0.50 ▼ -5.38 9,400 9,500 8,700 9,997,540 87,978,352,000
24/02/2016 9,300 -0.70 ▼ -7.00 9,300 9,700 9,300 18,805,640 174,892,452,000
23/02/2016 10,000 0.60 ▲ 6.38 10,000 10,000 9,900 3,860,400 38,604,000,000
22/02/2016 9,400 0.60 ▲ 6.82 9,400 9,400 9,300 3,243,810 30,491,814,000
19/02/2016 8,800 0.50 ▲ 6.02 7,800 8,800 7,800 41,740,780 367,318,864,000
18/02/2016 8,300 -0.60 ▼ -6.74 8,300 8,300 8,300 70,020 581,166,000
17/02/2016 8,900 -0.60 ▼ -6.32 8,900 8,900 8,900 55,470 493,683,000
16/02/2016 9,500 -0.70 ▼ -6.86 9,500 9,500 9,500 110,110 1,046,045,000
15/02/2016 10,200 -0.70 ▼ -6.42 10,200 10,200 10,200 49,090 500,718,000
05/02/2016 10,900 -0.80 ▼ -6.84 10,900 10,900 10,900 143,530 1,564,477,000
04/02/2016 11,700 -0.80 ▼ -6.40 11,700 11,700 11,700 250,950 2,936,115,000
03/02/2016 12,500 -0.90 ▼ -6.72 12,500 12,500 12,500 8,430 105,375,000
02/02/2016 13,400 -1.00 ▼ -6.94 13,400 13,400 13,400 47,890 641,726,000
01/02/2016 14,400 -1.00 ▼ -6.49 14,400 14,400 14,400 11,750 169,200,000
29/01/2016 15,400 -1.10 ▼ -6.67 15,400 15,400 15,400 64,500 993,300,000
28/01/2016 16,500 -1.20 ▼ -6.78 16,500 16,500 16,500 5,630 92,895,000
27/01/2016 17,700 -1.30 ▼ -6.84 17,700 17,700 17,700 6,380 112,926,000
26/01/2016 19,000 -1.40 ▼ -6.86 19,000 19,000 19,000 2,350 44,650,000
25/01/2016 20,400 -1.50 ▼ -6.85 20,400 20,400 20,400 4,100 83,640,000
22/01/2016 21,900 -0.60 ▼ -2.67 21,500 21,900 21,000 32,650 715,035,000
21/01/2016 22,500 -0.50 ▼ -2.17 22,500 22,500 21,400 129,000 2,902,500,000
20/01/2016 23,000 -0.10 ▼ -0.43 22,800 23,200 22,400 109,810 2,525,630,000
19/01/2016 23,100 -0.90 ▼ -3.75 23,700 23,700 22,500 86,480 1,997,688,000
18/01/2016 24,000 0.00 ■■ 0.00 23,500 24,000 22,400 147,110 3,530,640,000
15/01/2016 24,000 -1.20 ▼ -4.76 25,200 25,400 23,500 178,350 4,280,400,000
14/01/2016 25,200 -1.80 ▼ -6.67 26,900 26,900 25,200 179,280 4,517,856,000
13/01/2016 27,000 -0.90 ▼ -3.23 27,700 27,700 27,000 194,350 5,247,450,000
12/01/2016 27,900 -0.90 ▼ -3.12 28,700 28,700 27,500 253,240 7,065,396,000
11/01/2016 28,800 0.20 ▲ 0.70 28,600 29,200 28,600 300,750 8,661,600,000
08/01/2016 28,600 -0.10 ▼ -0.35 28,700 28,900 28,300 403,580 11,542,388,000
07/01/2016 28,700 0.00 ■■ 0.00 28,700 29,200 28,500 404,110 11,597,957,000
06/01/2016 28,700 -0.30 ▼ -1.03 28,900 29,000 28,500 292,470 8,393,889,000
05/01/2016 29,000 0.00 ■■ 0.00 28,900 29,200 28,900 283,940 8,234,260,000
04/01/2016 29,000 0.20 ▲ 0.69 28,900 29,400 28,900 253,920 7,363,680,000
31/12/2015 28,800 0.00 ■■ 0.00 28,800 29,200 28,800 404,840 11,659,392,000
30/12/2015 28,800 0.00 ■■ 0.00 28,800 29,200 28,700 298,500 8,596,800,000
29/12/2015 28,800 0.00 ■■ 0.00 28,800 29,300 28,700 321,830 9,268,704,000
28/12/2015 28,800 0.00 ■■ 0.00 28,800 29,400 28,700 289,070 8,325,216,000
25/12/2015 28,800 0.10 ▲ 0.35 28,700 29,000 28,500 302,740 8,718,912,000
24/12/2015 28,700 0.10 ▲ 0.35 28,600 29,000 28,500 259,680 7,452,816,000
23/12/2015 28,600 0.00 ■■ 0.00 28,600 29,100 28,500 261,910 7,490,626,000
22/12/2015 28,600 0.10 ▲ 0.35 28,500 29,000 28,500 257,090 7,352,774,000
21/12/2015 28,500 0.00 ■■ 0.00 28,500 29,000 28,500 254,800 7,261,800,000
18/12/2015 28,500 -0.10 ▼ -0.35 28,600 28,700 28,300 304,200 8,669,700,000
17/12/2015 28,600 0.10 ▲ 0.35 28,500 28,900 28,300 253,090 7,238,374,000
16/12/2015 28,500 -0.10 ▼ -0.35 28,600 28,900 28,300 284,870 8,118,795,000
15/12/2015 28,600 0.10 ▲ 0.35 28,400 28,900 28,400 253,140 7,239,804,000
14/12/2015 28,500 0.10 ▲ 0.35 28,500 28,900 28,300 255,830 7,291,155,000
11/12/2015 28,400 -0.10 ▼ -0.35 28,400 28,700 28,200 249,050 7,073,020,000
10/12/2015 28,500 0.10 ▲ 0.35 28,400 28,900 28,400 253,690 7,230,165,000
09/12/2015 28,400 0.10 ▲ 0.35 28,300 28,600 28,200 247,990 7,042,916,000
08/12/2015 28,300 -0.80 ▼ -2.75 29,000 29,000 28,000 245,500 6,947,650,000
07/12/2015 29,100 -0.80 ▼ -2.68 29,900 30,200 29,000 274,400 7,985,040,000
04/12/2015 29,900 -0.60 ▼ -1.97 30,500 30,600 29,900 267,890 8,009,911,000
03/12/2015 30,500 -0.20 ▼ -0.65 30,700 30,900 30,300 454,100 13,850,050,000
02/12/2015 30,700 -0.30 ▼ -0.97 31,000 31,100 30,400 316,340 9,711,638,000
01/12/2015 31,000 -0.10 ▼ -0.32 30,800 31,400 30,800 475,530 14,741,430,000
30/11/2015 31,100 -0.20 ▼ -0.64 31,100 31,300 30,900 1,387,670 43,156,537,000
27/11/2015 31,300 -0.50 ▼ -1.57 31,400 32,100 31,300 692,030 21,660,539,000
26/11/2015 31,800 0.00 ■■ 0.00 31,800 31,900 31,400 739,340 23,511,012,000
25/11/2015 31,800 1.20 ▲ 3.92 30,500 31,800 30,500 747,500 23,770,500,000
24/11/2015 30,600 -0.10 ▼ -0.33 30,700 30,800 30,600 332,000 10,159,200,000
23/11/2015 30,700 0.10 ▲ 0.33 30,600 30,800 30,600 251,250 7,713,375,000
20/11/2015 30,600 0.10 ▲ 0.33 30,500 30,800 30,300 344,240 10,533,744,000
19/11/2015 30,500 0.00 ■■ 0.00 30,500 30,800 30,200 395,830 12,072,815,000
18/11/2015 30,500 -0.20 ▼ -0.65 30,700 31,000 30,500 404,680 12,342,740,000
17/11/2015 30,700 0.20 ▲ 0.66 30,500 31,000 30,500 401,620 12,329,734,000
16/11/2015 30,500 -0.10 ▼ -0.33 30,600 30,900 30,400 334,360 10,197,980,000
13/11/2015 30,600 0.20 ▲ 0.66 30,300 30,800 30,300 300,590 9,198,054,000
12/11/2015 30,400 -0.20 ▼ -0.65 30,600 30,800 30,300 252,600 7,679,040,000
11/11/2015 30,600 0.10 ▲ 0.33 30,300 30,800 30,300 302,500 9,256,500,000
10/11/2015 30,500 -0.40 ▼ -1.29 30,900 31,200 30,500 271,820 8,290,510,000
09/11/2015 30,900 -0.10 ▼ -0.32 31,000 31,500 30,900 266,500 8,234,850,000
06/11/2015 31,000 -0.30 ▼ -0.96 31,300 31,700 30,900 313,400 9,715,400,000
05/11/2015 31,300 0.00 ■■ 0.00 31,100 31,500 31,100 207,850 6,505,705,000
04/11/2015 31,300 0.00 ■■ 0.00 31,200 31,500 31,000 200,820 6,285,666,000
03/11/2015 31,300 0.20 ▲ 0.64 31,000 31,700 30,600 218,110 6,826,843,000
02/11/2015 31,100 1.00 ▲ 3.32 29,900 31,100 29,700 255,790 7,955,069,000
30/10/2015 30,100 1.90 ▲ 6.74 28,200 30,100 28,100 218,730 6,583,773,000
29/10/2015 28,200 0.10 ▲ 0.36 28,100 28,300 28,100 198,760 5,605,032,000
28/10/2015 28,100 -0.30 ▼ -1.06 28,400 28,500 28,100 192,910 5,420,771,000
27/10/2015 28,400 0.30 ▲ 1.07 28,200 28,400 28,100 174,500 4,955,800,000
26/10/2015 28,100 0.00 ■■ 0.00 28,100 28,300 28,000 202,030 5,677,043,000
23/10/2015 28,100 0.00 ■■ 0.00 28,000 28,200 28,000 199,580 5,608,198,000
22/10/2015 28,100 0.10 ▲ 0.36 27,800 28,400 27,800 205,090 5,763,029,000
21/10/2015 28,000 -0.10 ▼ -0.36 28,100 28,200 28,000 212,100 5,938,800,000
20/10/2015 28,100 -0.20 ▼ -0.71 28,300 28,500 28,100 209,690 5,892,289,000
19/10/2015 28,300 0.00 ■■ 0.00 28,200 28,500 28,200 206,780 5,851,874,000
16/10/2015 28,300 0.10 ▲ 0.35 28,200 28,500 26,700 205,350 5,811,405,000
15/10/2015 28,200 0.00 ■■ 0.00 28,200 28,400 28,100 223,790 6,310,878,000
14/10/2015 28,200 -0.10 ▼ -0.35 28,300 28,500 28,200 215,710 6,083,022,000
13/10/2015 28,300 -0.30 ▼ -1.05 28,600 28,700 28,300 211,900 5,996,770,000
12/10/2015 28,600 -0.20 ▼ -0.69 28,600 28,900 28,500 220,190 6,297,434,000
09/10/2015 28,800 0.30 ▲ 1.05 28,500 28,800 28,500 261,820 7,540,416,000
08/10/2015 28,500 -0.20 ▼ -0.70 28,600 28,800 28,500 183,690 5,235,165,000
07/10/2015 28,700 -0.30 ▼ -1.03 29,000 29,100 28,700 245,620 7,049,294,000
06/10/2015 29,000 0.30 ▲ 1.05 28,700 29,100 28,500 307,350 8,913,150,000
05/10/2015 28,700 0.00 ■■ 0.00 28,500 28,800 28,500 190,660 5,471,942,000
02/10/2015 28,700 0.10 ▲ 0.35 28,300 28,800 28,300 196,170 5,630,079,000
01/10/2015 28,600 0.20 ▲ 0.70 28,200 28,600 28,200 203,260 5,813,236,000
30/09/2015 28,400 0.00 ■■ 0.00 27,600 28,500 27,600 213,850 6,073,340,000
29/09/2015 28,400 0.00 ■■ 0.00 28,200 28,500 28,100 217,460 6,175,864,000
28/09/2015 28,400 0.10 ▲ 0.35 28,100 28,500 28,100 214,210 6,083,564,000
25/09/2015 28,300 0.40 ▲ 1.43 27,700 28,300 27,700 221,240 6,261,092,000
24/09/2015 27,900 -0.10 ▼ -0.36 27,700 28,300 27,700 223,420 6,233,418,000
23/09/2015 28,000 -0.30 ▼ -1.06 28,000 28,300 28,000 211,520 5,922,560,000
22/09/2015 28,300 -0.40 ▼ -1.39 28,400 28,900 28,300 225,620 6,385,046,000
21/09/2015 28,700 0.10 ▲ 0.35 28,300 29,000 28,300 217,210 6,233,927,000
18/09/2015 28,600 -0.20 ▼ -0.69 28,600 29,000 28,600 205,800 5,885,880,000
17/09/2015 28,800 -0.50 ▼ -1.71 29,000 29,500 28,800 215,450 6,204,960,000
16/09/2015 29,300 -0.60 ▼ -2.01 30,800 30,800 29,300 216,990 6,357,807,000
15/09/2015 29,900 1.90 ▲ 6.79 27,700 29,900 27,700 272,490 8,147,451,000
14/09/2015 28,000 -0.10 ▼ -0.36 27,300 28,100 27,300 206,040 5,769,120,000
11/09/2015 28,100 -0.40 ▼ -1.40 28,300 28,800 28,100 198,610 5,580,941,000
10/09/2015 28,500 0.10 ▲ 0.35 28,200 29,000 28,200 186,700 5,320,950,000
09/09/2015 28,400 0.30 ▲ 1.07 28,000 28,400 28,000 197,100 5,597,640,000
08/09/2015 28,100 0.10 ▲ 0.36 27,900 28,100 27,800 202,550 5,691,655,000
07/09/2015 28,000 0.40 ▲ 1.45 27,400 28,000 27,400 197,040 5,517,120,000
04/09/2015 27,600 0.00 ■■ 0.00 27,500 27,800 27,500 202,660 5,593,416,000
03/09/2015 27,600 0.00 ■■ 0.00 27,500 28,000 27,500 187,190 5,166,444,000
01/09/2015 27,600 -0.10 ▼ -0.36 27,500 27,700 27,400 190,670 5,262,492,000
31/08/2015 27,700 -0.10 ▼ -0.36 27,500 28,300 27,300 172,980 4,791,546,000
28/08/2015 27,800 -0.10 ▼ -0.36 27,900 28,000 27,500 259,420 7,211,876,000
27/08/2015 27,900 0.90 ▲ 3.33 26,800 27,900 26,800 248,970 6,946,263,000
26/08/2015 27,000 1.50 ▲ 5.88 25,200 27,000 25,200 269,500 7,276,500,000
25/08/2015 25,500 0.50 ▲ 2.00 25,000 25,500 24,000 220,390 5,619,945,000
24/08/2015 25,000 -0.80 ▼ -3.10 25,500 25,600 24,000 328,390 8,209,750,000
21/08/2015 25,800 -0.30 ▼ -1.15 26,300 26,300 25,000 255,500 6,591,900,000
20/08/2015 26,100 0.40 ▲ 1.56 26,200 26,300 25,500 162,710 4,246,731,000
19/08/2015 25,700 -1.90 ▼ -6.88 27,500 27,500 25,700 103,280 2,654,296,000
18/08/2015 27,600 -0.30 ▼ -1.08 27,900 28,000 27,500 156,920 4,330,992,000
17/08/2015 27,900 -0.10 ▼ -0.36 27,700 28,200 27,700 142,780 3,983,562,000
14/08/2015 28,000 -0.30 ▼ -1.06 28,500 28,500 28,000 177,850 4,979,800,000
13/08/2015 28,300 0.20 ▲ 0.71 28,300 28,300 27,900 188,100 5,323,230,000
12/08/2015 28,100 0.30 ▲ 1.08 28,000 28,100 27,800 187,300 5,263,130,000
11/08/2015 27,800 -0.90 ▼ -3.14 28,500 28,800 27,800 175,940 4,891,132,000
10/08/2015 28,700 -0.40 ▼ -1.37 29,000 29,100 28,600 179,920 5,163,704,000
07/08/2015 29,100 -0.50 ▼ -1.69 29,300 29,500 29,000 230,200 6,698,820,000
06/08/2015 29,600 0.40 ▲ 1.37 29,300 29,600 29,000 238,060 7,046,576,000
05/08/2015 29,200 -0.20 ▼ -0.68 29,000 29,200 28,900 184,520 5,387,984,000
04/08/2015 29,400 -0.70 ▼ -2.33 29,400 29,800 28,800 625,130 18,378,822,000
03/08/2015 30,100 -1.10 ▼ -3.53 30,400 30,500 29,900 376,060 11,319,406,000
31/07/2015 31,200 0.00 ■■ 0.00 31,200 31,700 30,700 502,040 15,663,648,000
30/07/2015 31,200 -0.30 ▼ -0.95 31,500 31,500 31,100 468,360 14,612,832,000
29/07/2015 31,500 -0.60 ▼ -1.87 31,300 32,100 31,300 409,000 12,883,500,000
28/07/2015 32,100 -0.70 ▼ -2.13 32,000 32,500 31,900 468,920 15,052,332,000
27/07/2015 32,800 -0.40 ▼ -1.20 32,000 33,200 32,000 493,270 16,179,256,000
24/07/2015 33,200 0.00 ■■ 0.00 33,100 33,300 32,400 432,500 14,359,000,000
23/07/2015 33,200 0.10 ▲ 0.30 32,800 33,500 32,700 526,500 17,479,800,000
22/07/2015 33,100 0.10 ▲ 0.30 33,000 33,100 31,900 527,560 17,462,236,000
21/07/2015 33,000 -0.50 ▼ -1.49 34,500 34,500 32,000 398,480 13,149,840,000
20/07/2015 33,500 0.00 ■■ 0.00 33,600 33,600 33,500 440,870 14,769,145,000
01/01/1970 4,380 0.00 ■■ 0.00 4,380 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