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 Thiết Bị Y Tế Việt Nhật
Japan Vietnam Medical Instrument Joint Stock Company
Mã CK:      JVC      2.97      ▼ -0.06 (-2.02%)      (cập nhật 18:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Y tế & thiết bị y tế
Website: http://www.ytevietnhat.com.vn/
JVC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 2,970 -0.06 ▼ -2.02 3,030 3,050 2,970 19,820 58,865,400
21/11/2024 3,030 0.00 ■■ 0.00 3,030 3,030 2,980 69,880 211,736,400
20/11/2024 3,030 -0.01 ▼ -0.33 3,040 3,080 3,000 26,280 79,628,400
19/11/2024 3,040 0.01 ▲ 0.33 3,030 3,100 3,030 22,690 68,977,600
18/11/2024 3,030 -0.07 ▼ -2.31 3,100 3,120 3,010 10,520 31,875,600
15/11/2024 3,100 -0.05 ▼ -1.61 3,150 3,160 3,000 40,550 125,705,000
14/11/2024 3,150 -0.07 ▼ -2.22 3,220 3,220 3,150 14,450 45,517,500
13/11/2024 3,220 -0.01 ▼ -0.31 3,230 3,280 3,200 24,000 77,280,000
12/11/2024 3,230 -0.03 ▼ -0.93 3,260 3,290 3,230 9,600 31,008,000
11/11/2024 3,260 -0.03 ▼ -0.92 3,290 3,290 3,260 5,870 19,136,200
08/11/2024 3,290 -0.01 ▼ -0.30 3,300 3,300 3,250 11,450 37,670,500
07/11/2024 3,300 0.01 ▲ 0.30 3,290 3,300 3,280 10,350 34,155,000
06/11/2024 3,290 -0.01 ▼ -0.30 3,300 3,300 3,270 10,980 36,124,200
05/11/2024 3,300 0.00 ■■ 0.00 3,300 3,300 3,260 5,050 16,665,000
04/11/2024 3,300 0.01 ▲ 0.30 3,290 3,300 3,230 21,540 71,082,000
01/11/2024 3,290 -0.01 ▼ -0.30 3,300 3,340 3,250 32,290 106,234,100
31/10/2024 3,300 -0.05 ▼ -1.52 3,350 3,350 3,290 13,260 43,758,000
30/10/2024 3,350 0.00 ■■ 0.00 3,350 3,350 3,310 8,220 27,537,000
29/10/2024 3,350 0.01 ▲ 0.30 3,340 3,350 3,320 6,920 23,182,000
28/10/2024 3,340 0.03 ▲ 0.90 3,310 3,340 3,280 20,910 69,839,400
25/10/2024 3,310 0.00 ■■ 0.00 3,310 3,330 3,280 23,060 76,328,600
24/10/2024 3,310 0.02 ▲ 0.60 3,290 3,320 3,290 22,240 73,614,400
23/10/2024 3,290 0.00 ■■ 0.00 3,290 3,310 3,260 17,350 57,081,500
22/10/2024 3,290 0.00 ■■ 0.00 3,290 3,310 3,230 19,120 62,904,800
21/10/2024 3,290 0.02 ▲ 0.61 3,270 3,310 3,250 14,470 47,606,300
18/10/2024 3,270 0.01 ▲ 0.31 3,260 3,310 3,270 12,050 39,403,500
17/10/2024 3,260 -0.04 ▼ -1.23 3,300 3,310 3,230 27,420 89,389,200
16/10/2024 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 29,440 97,152,000
15/10/2024 3,300 0.02 ▲ 0.61 3,280 3,320 3,260 31,060 102,498,000
14/10/2024 3,280 -0.01 ▼ -0.30 3,290 3,300 3,280 18,200 59,696,000
11/10/2024 3,290 0.00 ■■ 0.00 3,290 3,320 3,280 12,640 41,585,600
10/10/2024 3,290 -0.01 ▼ -0.30 3,300 3,310 3,280 19,120 62,904,800
09/10/2024 3,300 0.00 ■■ 0.00 3,300 3,310 3,280 13,670 45,111,000
08/10/2024 3,300 0.00 ■■ 0.00 3,300 3,310 3,280 22,500 74,250,000
07/10/2024 3,300 0.03 ▲ 0.91 3,270 3,310 3,270 24,860 82,038,000
04/10/2024 3,270 0.01 ▲ 0.31 3,260 3,310 3,230 42,560 139,171,200
03/10/2024 3,260 -0.04 ▼ -1.23 3,300 3,300 3,250 32,480 105,884,800
02/10/2024 3,300 -0.02 ▼ -0.61 3,320 3,340 3,290 13,310 43,923,000
01/10/2024 3,320 0.01 ▲ 0.30 3,310 3,330 3,270 26,610 88,345,200
30/09/2024 3,310 0.00 ■■ 0.00 3,310 3,340 3,280 53,530 177,184,300
27/09/2024 3,310 -0.03 ▼ -0.91 3,340 3,370 3,300 14,780 48,921,800
26/09/2024 3,340 -0.01 ▼ -0.30 3,350 3,380 3,330 41,810 139,645,400
25/09/2024 3,350 0.07 ▲ 2.09 3,280 3,360 3,300 55,320 185,322,000
24/09/2024 3,280 -0.03 ▼ -0.91 3,310 3,320 3,280 22,980 75,374,400
23/09/2024 3,310 -0.02 ▼ -0.60 3,330 3,330 3,310 14,050 46,505,500
20/09/2024 3,330 0.02 ▲ 0.60 3,310 3,350 3,310 16,590 55,244,700
19/09/2024 3,310 0.00 ■■ 0.00 3,310 3,340 3,280 32,250 106,747,500
18/09/2024 3,310 -0.01 ▼ -0.30 3,320 3,370 3,300 31,660 104,794,600
17/09/2024 3,320 0.01 ▲ 0.30 3,310 3,330 3,280 22,380 74,301,600
16/09/2024 3,310 -0.04 ▼ -1.21 3,350 3,370 3,310 10,650 35,251,500
13/09/2024 3,350 0.03 ▲ 0.90 3,320 3,350 3,300 16,240 54,404,000
12/09/2024 3,320 -0.02 ▼ -0.60 3,340 3,370 3,310 12,780 42,429,600
11/09/2024 3,340 0.02 ▲ 0.60 3,320 3,340 3,300 15,320 51,168,800
10/09/2024 3,320 0.00 ■■ 0.00 3,320 3,380 3,310 16,320 54,182,400
09/09/2024 3,320 -0.02 ▼ -0.60 3,340 3,400 3,320 15,830 52,555,600
06/09/2024 3,340 -0.02 ▼ -0.60 3,360 3,390 3,320 29,310 97,895,400
05/09/2024 3,360 -0.03 ▼ -0.89 3,390 3,430 3,350 27,980 94,012,800
04/09/2024 3,390 0.03 ▲ 0.88 3,360 3,420 3,330 28,850 97,801,500
30/08/2024 3,360 0.03 ▲ 0.89 3,330 3,400 3,330 35,290 118,574,400
29/08/2024 3,330 0.00 ■■ 0.00 3,330 3,370 3,300 23,700 78,921,000
28/08/2024 3,330 -0.02 ▼ -0.60 3,350 3,380 3,320 6,720 22,377,600
27/08/2024 3,350 0.03 ▲ 0.90 3,320 3,400 3,310 25,080 84,018,000
26/08/2024 3,320 -0.04 ▼ -1.20 3,360 3,390 3,300 17,920 59,494,400
23/08/2024 3,360 0.02 ▲ 0.60 3,340 3,420 3,300 19,720 66,259,200
22/08/2024 3,340 -0.02 ▼ -0.60 3,360 3,360 3,290 44,840 149,765,600
21/08/2024 3,360 0.00 ■■ 0.00 3,360 3,390 3,330 14,770 49,627,200
20/08/2024 3,360 0.01 ▲ 0.30 3,350 3,400 3,330 23,930 80,404,800
19/08/2024 3,350 -0.02 ▼ -0.60 3,370 3,400 3,300 13,740 46,029,000
16/08/2024 3,370 0.07 ▲ 2.08 3,300 3,380 3,300 24,820 83,643,400
15/08/2024 3,300 -0.01 ▼ -0.30 3,310 3,330 3,260 13,530 44,649,000
14/08/2024 3,310 0.01 ▲ 0.30 3,300 3,340 3,300 10,680 35,350,800
13/08/2024 3,300 0.00 ■■ 0.00 3,300 3,340 3,250 8,370 27,621,000
12/08/2024 3,300 -0.02 ▼ -0.61 3,320 3,350 3,290 20,680 68,244,000
09/08/2024 3,320 -0.01 ▼ -0.30 3,330 3,360 3,310 10,450 34,694,000
08/08/2024 3,330 0.00 ■■ 0.00 3,330 3,380 3,250 19,920 66,333,600
07/08/2024 3,330 0.13 ▲ 3.90 3,200 3,350 3,230 24,940 83,050,200
06/08/2024 3,200 0.06 ▲ 1.88 3,140 3,300 3,150 25,220 80,704,000
05/08/2024 3,140 -0.21 ▼ -6.69 3,350 3,500 3,120 45,420 142,618,800
02/08/2024 3,350 0.00 ■■ 0.00 3,350 3,410 3,300 58,470 195,874,500
01/08/2024 3,350 -0.12 ▼ -3.58 3,470 3,490 3,350 66,440 222,574,000
31/07/2024 3,470 0.00 ■■ 0.00 3,470 3,500 3,450 16,420 56,977,400
30/07/2024 3,470 0.01 ▲ 0.29 3,460 3,520 3,400 24,080 83,557,600
29/07/2024 3,460 -0.02 ▼ -0.58 3,480 3,490 3,420 24,080 83,316,800
26/07/2024 3,480 -0.01 ▼ -0.29 3,490 3,540 3,450 7,580 26,378,400
25/07/2024 3,490 -0.03 ▼ -0.86 3,520 3,510 3,410 17,250 60,202,500
24/07/2024 3,520 0.12 ▲ 3.41 3,400 3,520 3,390 26,990 95,004,800
23/07/2024 3,400 -0.07 ▼ -2.06 3,470 3,520 3,400 26,170 88,978,000
22/07/2024 3,470 0.02 ▲ 0.58 3,450 3,540 3,420 65,750 228,152,500
19/07/2024 3,450 -0.21 ▼ -6.09 3,660 3,720 3,450 50,870 175,501,500
18/07/2024 3,660 0.06 ▲ 1.64 3,600 3,750 3,580 62,920 230,287,200
17/07/2024 3,600 -0.16 ▼ -4.44 3,760 4,010 3,600 223,240 803,664,000
16/07/2024 3,760 0.24 ▲ 6.38 3,520 3,760 3,540 78,440 294,934,400
15/07/2024 3,520 0.01 ▲ 0.28 3,510 3,590 3,500 18,660 65,683,200
12/07/2024 3,510 0.00 ■■ 0.00 3,510 3,540 3,450 23,550 82,660,500
11/07/2024 3,510 0.02 ▲ 0.57 3,490 3,540 3,460 18,120 63,601,200
10/07/2024 3,490 0.00 ■■ 0.00 3,490 3,530 3,470 14,720 51,372,800
09/07/2024 3,490 0.01 ▲ 0.29 3,480 3,530 3,460 29,930 104,455,700
08/07/2024 3,480 -0.06 ▼ -1.72 3,540 3,540 3,480 39,660 138,016,800
05/07/2024 3,540 -0.03 ▼ -0.85 3,570 3,570 3,510 26,250 92,925,000
04/07/2024 3,570 -0.01 ▼ -0.28 3,580 3,590 3,540 28,860 103,030,200
03/07/2024 3,580 -0.01 ▼ -0.28 3,590 3,600 3,570 18,010 64,475,800
02/07/2024 3,590 0.01 ▲ 0.28 3,580 3,610 3,580 28,880 103,679,200
01/07/2024 3,580 0.01 ▲ 0.28 3,570 3,580 3,540 16,800 60,144,000
28/06/2024 3,570 -0.05 ▼ -1.40 3,620 3,620 3,550 19,670 70,221,900
27/06/2024 3,620 0.05 ▲ 1.38 3,570 3,620 3,570 24,570 88,943,400
26/06/2024 3,570 0.00 ■■ 0.00 3,570 3,600 3,550 29,650 105,850,500
25/06/2024 3,570 0.03 ▲ 0.84 3,540 3,610 3,530 27,440 97,960,800
24/06/2024 3,540 -0.08 ▼ -2.26 3,620 3,700 3,540 51,290 181,566,600
21/06/2024 3,620 0.00 ■■ 0.00 3,620 3,650 3,580 46,650 168,873,000
20/06/2024 3,620 -0.01 ▼ -0.28 3,630 3,660 3,600 20,100 72,762,000
19/06/2024 3,630 -0.02 ▼ -0.55 3,650 3,690 3,600 29,440 106,867,200
18/06/2024 3,650 0.02 ▲ 0.55 3,630 3,700 3,580 24,500 89,425,000
17/06/2024 3,630 -0.08 ▼ -2.20 3,710 3,730 3,610 54,310 197,145,300
14/06/2024 3,710 -0.12 ▼ -3.23 3,830 3,830 3,710 59,910 222,266,100
13/06/2024 3,830 0.00 ■■ 0.00 3,830 3,860 3,790 29,380 112,525,400
12/06/2024 3,830 0.02 ▲ 0.52 3,810 3,860 3,810 37,540 143,778,200
11/06/2024 3,810 -0.14 ▼ -3.67 3,950 4,000 3,790 89,570 341,261,700
10/06/2024 3,950 0.15 ▲ 3.80 3,800 3,960 3,850 146,750 579,662,500
07/06/2024 3,800 0.08 ▲ 2.11 3,720 3,820 3,730 60,640 230,432,000
06/06/2024 3,720 -0.06 ▼ -1.61 3,780 3,840 3,720 81,440 302,956,800
05/06/2024 3,780 0.04 ▲ 1.06 3,740 3,880 3,730 91,490 345,832,200
04/06/2024 3,740 0.01 ▲ 0.27 3,730 3,750 3,690 75,650 282,931,000
03/06/2024 3,730 0.00 ■■ 0.00 3,730 3,830 3,720 109,040 406,719,200
31/05/2024 3,730 -0.01 ▼ -0.27 3,740 3,890 3,700 70,120 261,547,600
30/05/2024 3,740 0.02 ▲ 0.53 3,720 3,800 3,680 130,840 489,341,600
29/05/2024 3,720 -0.13 ▼ -3.49 3,850 3,850 3,670 121,530 452,091,600
28/05/2024 3,850 0.07 ▲ 1.82 3,780 4,020 3,780 157,170 605,104,500
27/05/2024 3,780 0.24 ▲ 6.35 3,540 3,780 3,750 228,480 863,654,400
24/05/2024 3,540 -0.17 ▼ -4.80 3,710 3,700 3,500 99,860 353,504,400
23/05/2024 3,710 0.08 ▲ 2.16 3,630 3,730 3,500 87,790 325,700,900
22/05/2024 3,630 -0.02 ▼ -0.55 3,650 3,790 3,600 130,890 475,130,700
21/05/2024 3,650 0.23 ▲ 6.30 3,420 3,650 3,400 181,720 663,278,000
20/05/2024 3,420 0.06 ▲ 1.75 3,360 3,450 3,360 33,520 114,638,400
17/05/2024 3,360 0.00 ■■ 0.00 3,360 3,400 3,280 37,010 124,353,600
16/05/2024 3,360 0.00 ■■ 0.00 3,360 3,380 3,330 22,000 73,920,000
15/05/2024 3,360 0.02 ▲ 0.60 3,340 3,390 3,320 33,350 112,056,000
14/05/2024 3,340 -0.06 ▼ -1.80 3,400 3,440 3,340 24,260 81,028,400
13/05/2024 3,400 0.09 ▲ 2.65 3,310 3,430 3,340 46,190 157,046,000
10/05/2024 3,310 0.03 ▲ 0.91 3,280 3,410 3,290 42,280,000 139,946,800,000
09/05/2024 3,280 0.01 ▲ 0.30 3,270 3,300 3,250 23,220 76,161,600
08/05/2024 3,270 0.02 ▲ 0.61 3,250 3,270 3,230 28,320 92,606,400
02/05/2024 3,240 0.02 ▲ 0.62 3,220 3,270 3,200 12,410 40,208,400
26/04/2024 3,220 0.03 ▲ 0.93 3,190 3,230 3,190 9,900 31,878,000
25/04/2024 3,190 0.00 ■■ 0.00 3,190 3,210 3,150 10,140 32,346,600
24/04/2024 3,190 0.05 ▲ 1.57 3,140 3,230 3,140 26,490 84,503,100
23/04/2024 3,140 -0.09 ▼ -2.87 3,230 3,250 3,140 34,720 109,020,800
22/04/2024 3,230 0.04 ▲ 1.24 3,190 3,250 3,190 19,790 63,921,700
19/04/2024 3,190 -0.03 ▼ -0.94 3,220 3,270 3,050 30,920 98,634,800
17/04/2024 3,220 -0.03 ▼ -0.93 3,250 3,280 3,200 13,340 42,954,800
16/04/2024 3,250 0.02 ▲ 0.62 3,230 3,290 3,160 36,050 117,162,500
15/04/2024 3,230 -0.20 ▼ -6.19 3,430 3,420 3,200 30,490 98,482,700
12/04/2024 3,430 -0.01 ▼ -0.29 3,440 3,460 3,410 17,330 59,441,900
11/04/2024 3,440 -0.01 ▼ -0.29 3,450 3,450 3,400 39,980 137,531,200
10/04/2024 3,450 0.03 ▲ 0.87 3,420 3,460 3,400 24,050 82,972,500
09/04/2024 3,420 0.00 ■■ 0.00 3,420 3,450 3,390 20,380 69,699,600
08/04/2024 3,420 -0.03 ▼ -0.88 3,450 3,450 3,380 48,630 166,314,600
05/04/2024 3,460 -0.01 ▼ -0.29 3,470 3,470 3,440 28,580 98,886,800
04/04/2024 3,470 -0.01 ▼ -0.29 3,480 3,520 3,460 28,020 97,229,400
03/04/2024 3,480 -0.03 ▼ -0.86 3,510 3,530 3,460 34,680 120,686,400
02/04/2024 3,510 -0.03 ▼ -0.85 3,540 3,540 3,450 73,700 258,687,000
01/04/2024 3,540 0.00 ■■ 0.00 3,540 3,580 3,530 17,560 62,162,400
29/03/2024 3,540 -0.03 ▼ -0.85 3,570 3,590 3,520 33,270 117,775,800
28/03/2024 3,570 0.00 ■■ 0.00 3,570 3,620 3,540 31,690 113,133,300
27/03/2024 3,570 -0.02 ▼ -0.56 3,590 3,630 3,500 37,750 134,767,500
26/03/2024 3,590 0.01 ▲ 0.28 3,580 3,600 3,560 41,850 150,241,500
25/03/2024 3,580 0.00 ■■ 0.00 3,580 3,630 3,540 53,080 190,026,400
22/03/2024 3,580 -0.01 ▼ -0.28 3,590 3,650 3,550 64,550 231,089,000
21/03/2024 3,590 -0.02 ▼ -0.56 3,610 3,630 3,580 30,880 110,859,200
20/03/2024 3,610 -0.02 ▼ -0.55 3,630 3,630 3,550 38,770 139,959,700
19/03/2024 3,630 0.01 ▲ 0.28 3,620 3,650 3,560 42,500 154,275,000
18/03/2024 3,620 0.02 ▲ 0.55 3,600 3,680 3,550 96,950 350,959,000
15/03/2024 3,600 -0.02 ▼ -0.56 3,620 3,640 3,580 27,730 99,828,000
14/03/2024 3,620 0.02 ▲ 0.55 3,600 3,630 3,570 35,340 127,930,800
13/03/2024 3,600 0.04 ▲ 1.11 3,560 3,640 3,560 30,650 110,340,000
12/03/2024 3,560 -0.10 ▼ -2.81 3,660 3,660 3,560 60,700 216,092,000
11/03/2024 3,660 -0.01 ▼ -0.27 3,670 3,700 3,640 36,690 134,285,400
08/03/2024 3,670 -0.03 ▼ -0.82 3,700 3,730 3,660 51,490 188,968,300
07/03/2024 3,700 0.09 ▲ 2.43 3,610 3,740 3,680 41,780 154,586,000
06/03/2024 3,720 -0.03 ▼ -0.81 3,750 3,760 3,720 19,730 73,395,600
05/03/2024 3,750 0.01 ▲ 0.27 3,740 3,770 3,730 54,320 203,700,000
04/03/2024 3,740 0.06 ▲ 1.60 3,680 3,800 3,650 88,470 330,877,800
01/03/2024 3,680 -0.02 ▼ -0.54 3,700 3,730 3,640 49,450 181,976,000
29/02/2024 3,700 0.01 ▲ 0.27 3,690 3,710 3,650 36,740 135,938,000
28/02/2024 3,690 0.00 ■■ 0.00 3,690 3,700 3,650 45,650 168,448,500
27/02/2024 3,690 0.04 ▲ 1.08 3,650 3,720 3,660 33,750 124,537,500
26/02/2024 3,650 0.05 ▲ 1.37 3,600 3,710 3,590 63,280 230,972,000
23/02/2024 3,600 -0.10 ▼ -2.78 3,700 3,760 3,600 65,550 235,980,000
22/02/2024 3,700 0.03 ▲ 0.81 3,670 3,750 3,650 51,280 189,736,000
21/02/2024 3,670 -0.06 ▼ -1.63 3,730 3,740 3,650 53,190 195,207,300
20/02/2024 3,730 0.10 ▲ 2.68 3,630 3,770 3,620 112,950 421,303,500
19/02/2024 3,630 0.03 ▲ 0.83 3,600 3,650 3,600 41,620 151,080,600
16/02/2024 3,600 -0.03 ▼ -0.83 3,630 3,650 3,590 57,860 208,296,000
15/02/2024 3,630 -0.01 ▼ -0.28 3,640 3,700 3,590 81,930 297,405,900
07/02/2024 3,640 0.03 ▲ 0.82 3,610 3,640 3,580 38,810 141,268,400
06/02/2024 3,610 0.00 ■■ 0.00 3,610 3,680 3,580 22,710 81,983,100
05/02/2024 3,610 0.01 ▲ 0.28 3,600 3,700 3,600 58,520 211,257,200
02/02/2024 3,600 -0.13 ▼ -3.61 3,730 3,760 3,600 96,180 346,248,000
01/02/2024 3,730 0.14 ▲ 3.75 3,590 3,830 3,700 196,780 733,989,400
31/01/2024 3,590 0.23 ▲ 6.41 3,360 3,590 3,590 106,120 380,970,800
30/01/2024 3,360 0.00 ■■ 0.00 3,360 3,380 3,320 33,300 111,888,000
29/01/2024 3,360 -0.02 ▼ -0.60 3,380 3,420 3,360 14,710 49,425,600
19/01/2024 3,360 0.00 ■■ 0.00 3,360 3,380 3,340 17,090 57,422,400
18/01/2024 3,360 0.03 ▲ 0.89 3,330 3,360 3,300 13,190 44,318,400
17/01/2024 3,330 0.00 ■■ 0.00 3,330 3,350 3,320 21,300 70,929,000
16/01/2024 3,330 0.02 ▲ 0.60 3,310 3,330 3,290 14,410 47,985,300
15/01/2024 3,310 0.00 ■■ 0.00 3,310 3,320 3,300 46,650 154,411,500
12/01/2024 3,310 -0.05 ▼ -1.51 3,360 3,370 3,200 46,170 152,822,700
11/01/2024 3,360 0.00 ■■ 0.00 3,360 3,400 3,340 24,880 83,596,800
10/01/2024 3,360 -0.04 ▼ -1.19 3,400 3,410 3,360 32,890 110,510,400
09/01/2024 3,400 -0.01 ▼ -0.29 3,410 3,440 3,400 23,130 78,642,000
08/01/2024 3,410 -0.02 ▼ -0.59 3,430 3,480 3,400 24,620 83,954,200
05/01/2024 3,430 -0.03 ▼ -0.87 3,460 3,470 3,400 27,160 93,158,800
04/01/2024 3,460 0.01 ▲ 0.29 3,450 3,510 3,450 60,550 209,503,000
03/01/2024 3,450 0.03 ▲ 0.87 3,420 3,490 3,400 42,080 145,176,000
02/01/2024 3,420 0.04 ▲ 1.17 3,380 3,460 3,380 41,530 142,032,600
29/12/2023 3,380 -0.01 ▼ -0.30 3,390 3,410 3,380 15,290 51,680,200
28/12/2023 3,390 -0.01 ▼ -0.29 3,400 3,420 3,370 30,770 104,310,300
27/12/2023 3,400 0.02 ▲ 0.59 3,380 3,450 3,380 29,820 101,388,000
26/12/2023 3,380 0.02 ▲ 0.59 3,360 3,400 3,360 17,700 59,826,000
25/12/2023 3,360 0.00 ■■ 0.00 3,360 3,430 3,350 27,240 91,526,400
22/12/2023 3,360 0.03 ▲ 0.89 3,330 3,390 3,330 19,350 65,016,000
21/12/2023 3,330 -0.06 ▼ -1.80 3,390 3,380 3,300 22,450 74,758,500
20/12/2023 3,390 0.03 ▲ 0.88 3,360 3,400 3,350 13,190 44,714,100
19/12/2023 3,360 -0.10 ▼ -2.98 3,460 3,500 3,350 61,260 205,833,600
18/12/2023 3,460 0.10 ▲ 2.89 3,360 3,550 3,360 77,520 268,219,200
15/12/2023 3,360 -0.04 ▼ -1.19 3,400 3,440 3,360 38,580 129,628,800
14/12/2023 3,400 -0.02 ▼ -0.59 3,420 3,460 3,400 23,930 81,362,000
13/12/2023 3,430 0.01 ▲ 0.29 3,420 0 0 72,290 247,954,700
12/12/2023 3,420 0.02 ▲ 0.58 3,400 3,470 3,360 44,280 151,437,600
11/12/2023 3,400 0.01 ▲ 0.29 3,390 3,500 3,360 46,000 156,400,000
08/12/2023 3,390 0.00 ■■ 0.00 3,390 3,450 3,360 45,110 152,922,900
07/12/2023 3,390 0.02 ▲ 0.59 3,370 3,430 3,340 80,470 272,793,300
06/12/2023 3,370 0.10 ▲ 2.97 3,270 3,380 3,260 60,110 202,570,700
05/12/2023 3,270 0.01 ▲ 0.31 3,260 3,320 3,250 44,650 146,005,500
04/12/2023 3,260 0.06 ▲ 1.84 3,200 3,280 3,220 35,380 115,338,800
02/12/2023 3,200 -0.05 ▼ -1.56 3,250 3,270 3,190 64,950 207,840,000
01/12/2023 3,200 -0.05 ▼ -1.56 3,250 3,270 3,190 64,950 207,840,000
30/11/2023 3,190 -0.06 ▼ -1.88 3,250 3,270 3,190 32,450 103,515,500
29/11/2023 3,250 0.01 ▲ 0.31 3,240 3,300 3,220 18,760 60,970,000
28/11/2023 3,240 -0.01 ▼ -0.31 3,250 3,250 3,170 24,810 80,384,400
27/11/2023 3,250 -0.08 ▼ -2.46 3,330 3,350 3,250 66,160 215,020,000
24/11/2023 3,330 -0.02 ▼ -0.60 3,350 3,350 3,220 61,720 205,527,600
23/11/2023 3,350 0.00 ■■ 0.00 3,350 3,440 3,340 84,760 283,946,000
22/11/2023 3,350 0.02 ▲ 0.60 3,330 3,360 3,300 32,210 107,903,500
21/11/2023 3,330 0.03 ▲ 0.90 3,300 3,400 3,300 32,670 108,791,100
20/11/2023 3,300 -0.04 ▼ -1.21 3,340 3,330 3,280 37,830 124,839,000
17/11/2023 3,340 0.04 ▲ 1.20 3,300 3,450 3,300 98,420 328,722,800
16/11/2023 3,300 0.00 ■■ 0.00 3,300 3,330 3,280 21,140 69,762,000
15/11/2023 3,300 0.05 ▲ 1.52 3,250 3,330 3,280 64,900 214,170,000
14/11/2023 3,250 0.02 ▲ 0.62 3,230 3,280 3,230 14,980 48,685,000
13/11/2023 3,230 0.00 ■■ 0.00 3,230 3,260 3,200 38,750 125,162,500
10/11/2023 3,230 -0.05 ▼ -1.55 3,280 3,290 3,200 35,470 114,568,100
09/11/2023 3,280 0.04 ▲ 1.22 3,240 3,350 3,250 70,870 232,453,600
08/11/2023 3,240 0.07 ▲ 2.16 3,170 3,270 3,160 29,750 96,390,000
07/11/2023 3,170 -0.07 ▼ -2.21 3,240 3,250 3,160 41,930 132,918,100
06/11/2023 3,240 0.06 ▲ 1.85 3,180 3,390 3,200 32,140 104,133,600
03/11/2023 3,180 0.02 ▲ 0.63 3,160 3,250 3,110 33,070 105,162,600
02/11/2023 3,160 0.20 ▲ 6.33 2,960 3,160 3,000 62,720 198,195,200
01/11/2023 2,960 0.01 ▲ 0.34 2,950 2,990 2,850 45,280 134,028,800
31/10/2023 2,950 -0.13 ▼ -4.41 3,080 3,150 2,950 36,940 108,973,000
30/10/2023 3,080 -0.03 ▼ -0.97 3,110 3,150 3,080 13,560 41,764,800
27/10/2023 3,110 0.02 ▲ 0.64 3,090 3,210 3,050 35,860 111,524,600
26/10/2023 3,090 -0.21 ▼ -6.80 3,300 3,300 3,090 68,140 210,552,600
25/10/2023 3,300 0.00 ■■ 0.00 3,300 3,370 3,300 21,490 70,917,000
24/10/2023 3,300 0.02 ▲ 0.61 3,280 3,370 3,270 11,100 36,630,000
23/10/2023 3,280 -0.02 ▼ -0.61 3,300 3,350 3,280 17,270 56,645,600
20/10/2023 3,300 0.09 ▲ 2.73 3,210 3,350 3,200 19,020 62,766,000
19/10/2023 3,210 -0.04 ▼ -1.25 3,250 3,290 3,210 28,490 91,452,900
18/10/2023 3,250 -0.15 ▼ -4.62 3,400 3,410 3,200 39,130 127,172,500
17/10/2023 3,400 -0.03 ▼ -0.88 3,430 3,500 3,400 23,800 80,920,000
16/10/2023 3,430 -0.09 ▼ -2.62 3,520 3,550 3,410 47,330 162,341,900
13/10/2023 3,520 -0.02 ▼ -0.57 3,540 3,540 3,480 30,750 108,240,000
12/10/2023 3,540 0.03 ▲ 0.85 3,510 3,590 3,530 25,740 91,119,600
11/10/2023 3,510 0.04 ▲ 1.14 3,470 3,540 3,460 22,370 78,518,700
10/10/2023 3,470 0.02 ▲ 0.58 3,450 3,550 3,400 52,640 182,660,800
09/10/2023 3,450 -0.01 ▼ -0.29 3,460 3,500 3,430 32,890 113,470,500
06/10/2023 3,460 0.01 ▲ 0.29 3,450 3,490 3,400 22,450 77,677,000
05/10/2023 3,450 0.00 ■■ 0.00 3,450 3,540 3,400 27,070 93,391,500
04/10/2023 3,450 0.01 ▲ 0.29 3,440 3,460 3,240 38,850 134,032,500
03/10/2023 3,440 -0.20 ▼ -5.81 3,640 3,630 3,430 81,000 278,640,000
02/10/2023 3,640 0.06 ▲ 1.65 3,580 3,710 3,580 28,360 103,230,400
29/09/2023 3,580 0.02 ▲ 0.56 3,560 3,630 3,570 41,960 150,216,800
28/09/2023 3,560 -0.03 ▼ -0.84 3,590 3,660 3,560 45,260 161,125,600
27/09/2023 3,590 0.00 ■■ 0.00 3,590 3,650 3,500 43,910 157,636,900
26/09/2023 3,590 -0.02 ▼ -0.56 3,610 3,650 3,570 55,230 198,275,700
22/09/2023 3,880 -0.14 ▼ -3.61 4,020 4,010 3,820 59,500 230,860,000
21/09/2023 4,020 -0.01 ▼ -0.25 4,030 4,080 4,000 44,620 179,372,400
20/09/2023 4,030 0.08 ▲ 1.99 3,950 4,050 3,960 31,620 127,428,600
19/09/2023 3,950 -0.04 ▼ -1.01 3,990 4,030 3,810 57,090 225,505,500
18/09/2023 3,990 -0.04 ▼ -1.00 4,030 4,110 3,990 50,640 202,053,600
15/09/2023 4,040 -0.01 ▼ -0.25 4,050 4,070 4,030 18,310 73,972,400
14/09/2023 4,050 -0.04 ▼ -0.99 4,090 4,090 4,000 97,650 395,482,500
13/09/2023 4,090 -0.04 ▼ -0.98 4,130 4,170 4,040 96,270 393,744,300
12/09/2023 4,130 0.03 ▲ 0.73 4,100 4,150 4,080 88,720 366,413,600
11/09/2023 4,100 -0.08 ▼ -1.95 4,180 4,230 4,090 144,430 592,163,000
08/09/2023 4,180 -0.01 ▼ -0.24 4,190 4,250 4,170 106,560 445,420,800
07/09/2023 4,190 -0.11 ▼ -2.63 4,300 4,300 4,180 170,350 713,766,500
06/09/2023 4,300 0.16 ▲ 3.72 4,140 4,350 4,000 211,320 908,676,000
05/09/2023 4,140 0.06 ▲ 1.45 4,080 4,180 4,080 95,580 395,701,200
31/08/2023 4,080 0.02 ▲ 0.49 4,060 4,120 4,060 71,070 289,965,600
30/08/2023 4,060 0.00 ■■ 0.00 4,060 4,100 4,040 54,200 220,052,000
29/08/2023 4,060 0.00 ■■ 0.00 4,060 4,130 4,040 38,700 157,122,000
28/08/2023 4,060 0.06 ▲ 1.48 4,000 4,060 3,990 68,130 276,607,800
25/08/2023 4,000 -0.02 ▼ -0.50 4,020 4,040 4,000 82,410 329,640,000
24/08/2023 4,020 0.11 ▲ 2.74 3,910 4,020 3,930 43,540 175,030,800
23/08/2023 3,910 -0.09 ▼ -2.30 4,000 4,050 3,910 74,760 292,311,600
22/08/2023 4,000 0.01 ▲ 0.25 3,990 4,050 3,800 125,650 502,600,000
21/08/2023 3,990 -0.04 ▼ -1.00 4,030 4,030 3,800 124,960 498,590,400
18/08/2023 4,030 -0.30 ▼ -7.44 4,330 4,340 4,030 282,120 1,136,943,600
17/08/2023 4,330 -0.07 ▼ -1.62 4,400 4,520 4,330 164,340 711,592,200
16/08/2023 4,400 -0.08 ▼ -1.82 4,480 4,510 4,400 121,290 533,676,000
15/08/2023 4,480 -0.04 ▼ -0.89 4,520 4,650 4,470 150,360 673,612,800
14/08/2023 4,520 0.07 ▲ 1.55 4,450 4,570 4,400 193,970 876,744,400
11/08/2023 4,450 -0.06 ▼ -1.35 4,510 4,600 4,350 211,560 941,442,000
10/08/2023 4,510 -0.18 ▼ -3.99 4,690 4,810 4,480 326,770 1,473,732,700
09/08/2023 4,690 0.30 ▲ 6.40 4,390 4,690 4,390 530,310 2,487,153,900
08/08/2023 4,390 0.09 ▲ 2.05 4,300 4,450 4,300 318,420 1,397,863,800
07/08/2023 4,300 0.00 ■■ 0.00 4,300 4,400 4,280 166,520 716,036,000
04/08/2023 4,300 0.00 ■■ 0.00 4,300 4,340 4,260 148,230 637,389,000
03/08/2023 4,300 0.08 ▲ 1.86 4,220 4,400 4,190 297,320 1,278,476,000
02/08/2023 4,220 0.00 ■■ 0.00 4,220 4,230 4,150 95,030 401,026,600
01/08/2023 4,220 -0.03 ▼ -0.71 4,250 4,330 4,220 320,800 1,353,776,000
31/07/2023 4,250 0.07 ▲ 1.65 4,180 4,300 4,220 194,180 825,265,000
28/07/2023 4,180 0.04 ▲ 0.96 4,140 4,180 4,130 137,050 572,869,000
27/07/2023 4,140 -0.05 ▼ -1.21 4,190 4,220 4,100 107,200 443,808,000
26/07/2023 4,190 0.00 ■■ 0.00 4,190 4,270 4,150 94,120 394,362,800
25/07/2023 4,190 -0.03 ▼ -0.72 4,220 4,300 4,160 203,440 852,413,600
24/07/2023 4,220 0.11 ▲ 2.61 4,110 4,240 4,110 131,860 556,449,200
21/07/2023 4,110 0.00 ■■ 0.00 4,110 4,150 4,070 70,070 287,987,700
20/07/2023 4,110 0.05 ▲ 1.22 4,060 4,120 4,060 58,070 238,667,700
19/07/2023 4,060 -0.12 ▼ -2.96 4,180 4,240 4,060 102,930 417,895,800
18/07/2023 4,180 -0.07 ▼ -1.67 4,250 4,300 4,160 78,060 326,290,800
17/07/2023 4,250 0.13 ▲ 3.06 4,120 4,320 4,120 175,260 744,855,000
14/07/2023 4,120 0.00 ■■ 0.00 4,120 4,160 4,070 94,890 390,946,800
13/07/2023 4,120 0.02 ▲ 0.49 4,100 4,130 4,080 91,110 375,373,200
12/07/2023 4,100 -0.03 ▼ -0.73 4,130 4,190 4,060 57,570 236,037,000
11/07/2023 4,130 0.08 ▲ 1.94 4,050 4,170 4,040 119,260 492,543,800
10/07/2023 4,050 0.04 ▲ 0.99 4,010 4,060 4,010 63,210 256,000,500
07/07/2023 4,010 0.00 ■■ 0.00 4,010 4,040 3,980 80,920 324,489,200
06/07/2023 4,010 -0.06 ▼ -1.50 4,070 4,100 4,000 74,970 300,629,700
05/07/2023 4,070 0.00 ■■ 0.00 4,070 4,090 4,040 48,380 196,906,600
04/07/2023 4,070 0.01 ▲ 0.25 4,060 4,090 4,000 63,850 259,869,500
03/07/2023 4,060 -0.01 ▼ -0.25 4,070 4,150 4,040 49,390 200,523,400
30/06/2023 4,070 0.00 ■■ 0.00 4,070 4,100 4,040 29,070 118,314,900
29/06/2023 4,070 0.01 ▲ 0.25 4,060 4,200 4,030 87,810 357,386,700
28/06/2023 4,060 -0.01 ▼ -0.25 4,070 4,080 4,040 57,200 232,232,000
27/06/2023 4,070 0.00 ■■ 0.00 4,070 4,080 4,030 70,190 285,673,300
26/06/2023 4,070 -0.03 ▼ -0.74 4,100 4,140 3,950 84,200 342,694,000
23/06/2023 4,100 -0.04 ▼ -0.98 4,140 4,180 4,100 81,600 334,560,000
22/06/2023 4,140 0.03 ▲ 0.72 4,110 4,170 4,090 65,160 269,762,400
21/06/2023 4,110 0.05 ▲ 1.22 4,060 4,150 4,060 53,100 218,241,000
20/06/2023 4,060 0.08 ▲ 1.97 3,980 4,100 3,960 55,040 223,462,400
19/06/2023 3,980 -0.14 ▼ -3.52 4,120 4,120 3,960 190,140 756,757,200
16/06/2023 4,180 0.04 ▲ 0.96 4,140 4,240 4,140 67,770 283,278,600
15/06/2023 4,140 -0.06 ▼ -1.45 4,200 4,230 4,120 137,950 571,113,000
14/06/2023 4,200 -0.13 ▼ -3.10 4,330 4,370 4,180 226,600 951,720,000
13/06/2023 4,330 -0.01 ▼ -0.23 4,340 4,420 4,300 168,100 727,873,000
12/06/2023 4,340 0.18 ▲ 4.15 4,160 4,420 4,200 206,180 894,821,200
09/06/2023 4,160 -0.01 ▼ -0.24 4,170 4,210 4,120 151,130 628,700,800
08/06/2023 4,170 -0.08 ▼ -1.92 4,250 4,400 4,170 266,690 1,112,097,300
07/06/2023 4,250 0.00 ■■ 0.00 4,250 4,300 4,220 149,490 635,332,500
06/06/2023 4,250 0.15 ▲ 3.53 4,100 4,260 4,120 117,630 499,927,500
05/06/2023 4,100 -0.18 ▼ -4.39 4,280 4,340 4,100 228,200 935,620,000
02/06/2023 4,280 -0.12 ▼ -2.80 4,400 4,510 4,200 231,580 991,162,400
01/06/2023 4,400 0.28 ▲ 6.36 4,120 4,400 4,130 515,350 2,267,540,000
31/05/2023 4,120 0.04 ▲ 0.97 4,080 4,170 4,050 191,040 787,084,800
30/05/2023 4,080 0.02 ▲ 0.49 4,060 4,160 4,030 176,950 721,956,000
29/05/2023 4,060 0.11 ▲ 2.71 3,950 4,080 3,960 261,480 1,061,608,800
26/05/2023 3,950 0.02 ▲ 0.51 3,930 4,000 3,910 127,160 502,282,000
25/05/2023 3,930 -0.02 ▼ -0.51 3,950 3,990 3,930 74,070 291,095,100
24/05/2023 3,950 -0.02 ▼ -0.51 3,970 4,100 3,930 187,350 740,032,500
23/05/2023 3,970 -0.02 ▼ -0.50 3,990 4,050 3,940 105,270 417,921,900
22/05/2023 3,990 0.05 ▲ 1.25 3,940 4,090 3,880 86,810 346,371,900
19/05/2023 3,940 -0.08 ▼ -2.03 4,020 4,040 3,850 144,340 568,699,600
18/05/2023 4,020 0.04 ▲ 1.00 3,980 4,180 3,960 154,050 619,281,000
17/05/2023 3,980 -0.03 ▼ -0.75 4,010 4,050 3,950 148,650 591,627,000
16/05/2023 4,010 0.08 ▲ 2.00 3,930 4,200 3,930 214,400 859,744,000
15/05/2023 3,930 0.05 ▲ 1.27 3,880 4,080 3,880 222,870 875,879,100
12/05/2023 3,880 0.02 ▲ 0.52 3,860 3,910 3,810 114,270 443,367,600
11/05/2023 3,860 0.06 ▲ 1.55 3,800 3,990 3,770 294,120 1,135,303,200
10/05/2023 3,800 0.10 ▲ 2.63 3,700 3,850 3,720 141,820 538,916,000
09/05/2023 3,700 -0.20 ▼ -5.41 3,900 3,930 3,680 229,110 847,707,000
08/05/2023 3,900 0.06 ▲ 1.54 3,840 4,070 3,820 243,800 950,820,000
05/05/2023 3,840 0.22 ▲ 5.73 3,620 3,870 3,600 369,540 1,419,033,600
04/05/2023 3,620 -0.03 ▼ -0.83 3,650 3,720 3,600 163,930 593,426,600
28/04/2023 3,650 -0.06 ▼ -1.64 3,710 3,760 3,620 109,360 399,164,000
27/04/2023 3,710 0.18 ▲ 4.85 3,530 3,770 3,520 323,010 1,198,367,100
26/04/2023 3,530 0.06 ▲ 1.70 3,470 3,580 3,450 76,810 271,139,300
25/04/2023 3,470 -0.08 ▼ -2.31 3,550 3,690 3,430 173,590 602,357,300
24/04/2023 3,550 0.13 ▲ 3.66 3,420 3,550 3,440 170,400 604,920,000
21/04/2023 3,420 -0.06 ▼ -1.75 3,480 3,570 3,420 138,600 474,012,000
20/04/2023 3,480 0.15 ▲ 4.31 3,330 3,560 3,340 239,070 831,963,600
19/04/2023 3,330 0.01 ▲ 0.30 3,320 3,400 3,310 97,790 325,640,700
18/04/2023 3,320 -0.04 ▼ -1.20 3,360 3,390 3,280 106,380 353,181,600
17/04/2023 3,360 -0.11 ▼ -3.27 3,470 3,460 3,290 157,220 528,259,200
14/04/2023 3,470 0.01 ▲ 0.29 3,460 3,700 3,450 412,750 1,432,242,500
13/04/2023 3,460 0.22 ▲ 6.36 3,240 3,460 3,240 256,990 889,185,400
12/04/2023 3,240 -0.01 ▼ -0.31 3,250 3,310 3,230 91,070 295,066,800
11/04/2023 3,250 0.00 ■■ 0.00 3,250 3,260 3,170 57,270 186,127,500
10/04/2023 3,250 -0.05 ▼ -1.54 3,300 3,390 3,220 88,680 288,210,000
07/04/2023 3,300 0.07 ▲ 2.12 3,230 3,390 3,210 111,940 369,402,000
06/04/2023 3,230 -0.12 ▼ -3.72 3,350 3,450 3,230 143,210 462,568,300
05/04/2023 3,350 0.08 ▲ 2.39 3,270 3,350 3,260 146,400 490,440,000
04/04/2023 3,270 0.11 ▲ 3.36 3,160 3,300 3,180 122,360 400,117,200
03/04/2023 3,160 0.04 ▲ 1.27 3,120 3,190 3,140 62,430 197,278,800
31/03/2023 3,120 -0.02 ▼ -0.64 3,140 3,170 3,110 50,360 157,123,200
30/03/2023 3,140 -0.01 ▼ -0.32 3,150 3,180 3,130 49,110 154,205,400
29/03/2023 3,150 -0.02 ▼ -0.63 3,170 3,190 3,140 25,600 80,640,000
28/03/2023 3,170 0.05 ▲ 1.58 3,120 3,250 3,120 74,870 237,337,900
24/03/2023 3,120 -0.21 ▼ -6.73 3,330 3,130 3,100 55,930 174,501,600
22/03/2023 3,110 0.02 ▲ 0.64 3,090 3,150 3,100 26,160 81,357,600
21/03/2023 3,090 0.01 ▲ 0.32 3,080 3,140 3,060 71,240 220,131,600
20/03/2023 3,080 -0.09 ▼ -2.92 3,170 3,200 3,080 95,730 294,848,400
17/03/2023 3,170 -0.02 ▼ -0.63 3,190 3,260 3,130 113,140 358,653,800
16/03/2023 3,190 -0.10 ▼ -3.13 3,290 3,290 3,190 48,600 155,034,000
15/03/2023 3,290 0.04 ▲ 1.22 3,250 3,360 3,250 64,260 211,415,400
14/03/2023 3,250 -0.03 ▼ -0.92 3,280 3,300 3,150 78,650 255,612,500
13/03/2023 3,280 -0.06 ▼ -1.83 3,340 3,330 3,240 50,840 166,755,200
10/03/2023 3,340 -0.06 ▼ -1.80 3,400 3,420 3,320 135,130 451,334,200
09/03/2023 3,400 -0.03 ▼ -0.88 3,430 3,470 3,380 77,220 262,548,000
08/03/2023 3,430 0.04 ▲ 1.17 3,390 3,480 3,370 97,660 334,973,800
07/03/2023 3,390 -0.03 ▼ -0.88 3,420 3,490 3,370 91,140 308,964,600
06/03/2023 3,420 0.02 ▲ 0.58 3,400 3,580 3,400 147,630 504,894,600
03/03/2023 3,400 0.10 ▲ 2.94 3,300 3,480 3,230 145,250 493,850,000
02/03/2023 3,300 -0.09 ▼ -2.73 3,390 3,550 3,300 147,960 488,268,000
01/03/2023 3,390 0.04 ▲ 1.18 3,350 3,450 3,270 60,600 205,434,000
28/02/2023 3,350 -0.25 ▼ -7.46 3,600 3,850 3,350 604,220 2,024,137,000
27/02/2023 3,600 0.23 ▲ 6.39 3,370 3,600 3,600 130,520 469,872,000
24/02/2023 3,370 0.22 ▲ 6.53 3,150 3,370 3,250 389,900 1,313,963,000
23/02/2023 3,150 -0.05 ▼ -1.59 3,200 3,250 3,050 70,430 221,854,500
22/02/2023 3,200 0.05 ▲ 1.56 3,150 3,330 3,060 143,860 460,352,000
21/02/2023 3,150 0.02 ▲ 0.63 3,130 3,190 3,130 78,290 246,613,500
20/02/2023 3,130 0.12 ▲ 3.83 3,010 3,150 3,000 65,130 203,856,900
17/02/2023 3,010 -0.03 ▼ -1.00 3,040 3,060 3,000 23,340 70,253,400
16/02/2023 3,040 0.05 ▲ 1.64 2,990 3,070 2,990 15,960 48,518,400
15/02/2023 2,990 0.06 ▲ 2.01 2,930 3,030 2,910 23,230 69,457,700
14/02/2023 2,930 0.06 ▲ 2.05 2,870 3,000 2,900 26,980 79,051,400
13/02/2023 2,870 -0.21 ▼ -7.32 3,080 3,100 2,870 80,960 232,355,200
10/02/2023 3,080 -0.01 ▼ -0.32 3,090 3,180 3,080 35,970 110,787,600
09/02/2023 3,090 -0.03 ▼ -0.97 3,120 3,150 3,090 46,330 143,159,700
08/02/2023 3,120 -0.03 ▼ -0.96 3,150 3,180 3,090 39,490 123,208,800
07/02/2023 3,150 -0.05 ▼ -1.59 3,200 3,230 3,130 61,110 192,496,500
06/02/2023 3,200 -0.02 ▼ -0.63 3,220 3,220 3,110 31,150 99,680,000
03/02/2023 3,220 0.00 ■■ 0.00 3,220 3,250 3,170 31,180 100,399,600
02/02/2023 3,220 0.00 ■■ 0.00 3,220 3,250 3,140 49,170 158,327,400
01/02/2023 3,220 -0.22 ▼ -6.83 3,440 3,500 3,200 103,490 333,237,800
31/01/2023 3,440 0.02 ▲ 0.58 3,420 3,510 3,320 88,690 305,093,600
30/01/2023 3,420 0.22 ▲ 6.43 3,200 3,420 3,280 198,210 677,878,200
27/01/2023 3,200 0.04 ▲ 1.25 3,160 3,250 3,160 35,490 113,568,000
19/01/2023 3,160 0.08 ▲ 2.53 3,080 3,180 3,080 38,670 122,197,200
18/01/2023 3,080 0.03 ▲ 0.97 3,050 3,090 3,050 24,670 75,983,600
17/01/2023 3,050 0.05 ▲ 1.64 3,000 3,100 3,000 27,650 84,332,500
16/01/2023 3,000 -0.02 ▼ -0.67 3,020 3,050 2,980 34,630 103,890,000
13/01/2023 3,020 -0.03 ▼ -0.99 3,050 3,100 3,020 23,190 70,033,800
12/01/2023 3,050 0.03 ▲ 0.98 3,020 3,080 3,020 17,000 51,850,000
11/01/2023 3,020 0.00 ■■ 0.00 3,020 3,070 3,020 39,890 120,467,800
10/01/2023 3,020 -0.01 ▼ -0.33 3,030 3,070 3,000 31,640 95,552,800
09/01/2023 3,030 -0.09 ▼ -2.97 3,120 3,170 3,030 49,650 150,439,500
06/01/2023 3,120 -0.06 ▼ -1.92 3,180 3,200 3,110 24,630 76,845,600
05/01/2023 3,180 -0.02 ▼ -0.63 3,200 3,200 3,110 27,430 87,227,400
04/01/2023 3,200 0.00 ■■ 0.00 3,200 3,250 3,200 27,050 86,560,000
03/01/2023 3,200 0.15 ▲ 4.69 3,050 3,250 3,100 35,170 112,544,000
30/12/2022 3,050 -0.05 ▼ -1.64 3,100 3,110 3,050 45,240 137,982,000
29/12/2022 3,100 -0.05 ▼ -1.61 3,150 3,180 3,050 12,290 38,099,000
28/12/2022 3,150 0.02 ▲ 0.63 3,130 3,340 3,100 16,050 50,557,500
27/12/2022 3,130 0.20 ▲ 6.39 2,930 3,130 2,910 38,020 119,002,600
26/12/2022 2,930 -0.17 ▼ -5.80 3,100 3,100 2,930 38,990 114,240,700
23/12/2022 3,100 -0.01 ▼ -0.32 3,110 3,190 3,090 23,190 71,889,000
22/12/2022 3,110 0.00 ■■ 0.00 3,110 3,240 3,070 21,380 66,491,800
21/12/2022 3,110 -0.09 ▼ -2.89 3,200 3,350 3,010 40,720 126,639,200
20/12/2022 3,200 -0.15 ▼ -4.69 3,350 3,360 3,160 78,230 250,336,000
19/12/2022 3,350 -0.07 ▼ -2.09 3,420 3,590 3,350 58,980 197,583,000
15/12/2022 3,430 0.01 ▲ 0.29 3,420 3,650 3,420 95,940 329,074,200
14/12/2022 3,420 0.22 ▲ 6.43 3,200 3,420 3,220 87,430 299,010,600
13/12/2022 3,200 0.12 ▲ 3.75 3,080 3,250 3,000 109,470 350,304,000
12/12/2022 3,080 -0.23 ▼ -7.47 3,310 3,480 3,080 65,810 202,694,800
11/12/2022 3,310 -0.09 ▼ -2.72 3,400 3,580 3,310 64,480 213,428,800
09/12/2022 3,310 -0.09 ▼ -2.72 3,400 3,580 3,310 64,480 213,428,800
08/12/2022 3,400 -0.09 ▼ -2.65 3,490 3,660 3,400 115,180 391,612,000
07/12/2022 3,490 -0.26 ▼ -7.45 3,750 3,720 3,490 100,040 349,139,600
06/12/2022 3,750 0.22 ▲ 5.87 3,530 3,770 3,470 296,410 1,111,537,500
05/12/2022 3,530 0.03 ▲ 0.85 3,500 3,650 3,500 85,750 302,697,500
04/12/2022 3,500 0.06 ▲ 1.71 3,440 3,580 3,360 55,820 195,370,000
02/12/2022 3,500 0.06 ▲ 1.71 3,440 3,580 3,360 55,820 195,370,000
01/12/2022 3,440 0.07 ▲ 2.03 3,370 3,600 3,400 130,110 447,578,400
30/11/2022 3,370 -0.04 ▼ -1.19 3,410 3,500 3,310 71,240 240,078,800
29/11/2022 3,410 0.09 ▲ 2.64 3,320 3,510 3,210 101,630 346,558,300
28/11/2022 3,320 0.21 ▲ 6.33 3,110 3,320 3,130 111,240 369,316,800
27/11/2022 3,110 0.08 ▲ 2.57 3,030 3,150 3,040 35,430 110,187,300
25/11/2022 3,110 0.08 ▲ 2.57 3,030 3,150 3,040 35,430 110,187,300
24/11/2022 3,030 0.05 ▲ 1.65 2,980 3,050 2,900 32,930 99,777,900
23/11/2022 2,980 -0.15 ▼ -5.03 3,130 3,200 2,950 71,410 212,801,800
22/11/2022 3,130 0.20 ▲ 6.39 2,930 3,130 2,940 130,740 409,216,200
21/11/2022 2,930 0.19 ▲ 6.48 2,740 2,930 2,800 73,140 214,300,200
20/11/2022 2,740 0.10 ▲ 3.65 2,640 2,750 2,600 70,360 192,786,400
18/11/2022 2,740 0.10 ▲ 3.65 2,640 2,750 2,600 70,360 192,786,400
17/11/2022 2,640 0.17 ▲ 6.44 2,470 2,640 2,550 97,990 258,693,600
16/11/2022 2,470 0.16 ▲ 6.48 2,310 2,470 2,150 145,290 358,866,300
15/11/2022 2,310 -0.17 ▼ -7.36 2,480 2,360 2,310 56,710 131,000,100
14/11/2022 2,480 -0.18 ▼ -7.26 2,660 2,600 2,480 84,140 208,667,200
13/11/2022 2,660 -0.18 ▼ -6.77 2,840 2,940 2,660 38,070 101,266,200
11/11/2022 2,660 -0.18 ▼ -6.77 2,840 2,940 2,660 38,070 101,266,200
10/11/2022 2,840 -0.21 ▼ -7.39 3,050 3,050 2,840 72,740 206,581,600
09/11/2022 3,050 0.01 ▲ 0.33 3,040 3,190 3,050 61,740 188,307,000
08/11/2022 3,040 0.19 ▲ 6.25 2,850 3,040 2,800 76,790 233,441,600
07/11/2022 2,850 -0.21 ▼ -7.37 3,060 3,060 2,850 43,110 122,863,500
06/11/2022 3,060 -0.14 ▼ -4.58 3,200 3,200 3,000 54,040 165,362,400
04/11/2022 3,060 -0.14 ▼ -4.58 3,200 3,200 3,000 54,040 165,362,400
03/11/2022 3,200 -0.05 ▼ -1.56 3,250 3,250 3,170 24,250 77,600,000
02/11/2022 3,250 0.05 ▲ 1.54 3,200 3,290 3,200 22,360 72,670,000
01/11/2022 3,200 0.02 ▲ 0.63 3,180 3,290 3,200 34,820 111,424,000
31/10/2022 3,180 -0.06 ▼ -1.89 3,240 3,290 3,160 69,740 221,773,200
28/10/2022 3,240 0.00 ■■ 0.00 3,240 3,300 3,200 57,220 185,392,800
27/10/2022 3,240 0.16 ▲ 4.94 3,080 3,280 3,100 48,670 157,690,800
26/10/2022 3,080 -0.02 ▼ -0.65 3,100 3,190 3,040 56,780 174,882,400
25/10/2022 3,100 -0.23 ▼ -7.42 3,330 3,400 3,100 112,210 347,851,000
24/10/2022 3,330 -0.24 ▼ -7.21 3,570 3,600 3,330 76,770 255,644,100
21/10/2022 3,570 -0.26 ▼ -7.28 3,830 3,850 3,570 92,420 329,939,400
20/10/2022 3,830 -0.08 ▼ -2.09 3,910 3,920 3,680 68,550 262,546,500
19/10/2022 3,910 -0.09 ▼ -2.30 4,000 4,030 3,850 35,280 137,944,800
18/10/2022 4,000 0.14 ▲ 3.50 3,860 4,100 3,920 67,890 271,560,000
17/10/2022 3,860 -0.13 ▼ -3.37 3,990 3,990 3,800 68,010 262,518,600
16/10/2022 3,990 0.07 ▲ 1.75 3,920 4,060 3,930 55,490 221,405,100
14/10/2022 3,990 0.07 ▲ 1.75 3,920 4,060 3,930 55,490 221,405,100
13/10/2022 3,920 -0.03 ▼ -0.77 3,950 4,000 3,900 30,690 120,304,800
12/10/2022 3,950 0.10 ▲ 2.53 3,850 4,030 3,820 43,880 173,326,000
11/10/2022 3,850 -0.28 ▼ -7.27 4,130 4,190 3,850 61,850 238,122,500
07/10/2022 3,860 -0.29 ▼ -7.51 4,150 4,190 3,860 107,080 413,328,800
06/10/2022 4,150 -0.28 ▼ -6.75 4,430 4,430 4,150 44,950 186,542,500
05/10/2022 4,430 0.21 ▲ 4.74 4,220 4,500 4,280 57,860 256,319,800
04/10/2022 4,220 -0.19 ▼ -4.50 4,410 4,590 4,220 47,430 200,154,600
03/10/2022 4,410 -0.33 ▼ -7.48 4,740 4,890 4,410 95,020 419,038,200
02/10/2022 4,740 0.31 ▲ 6.54 4,430 4,740 4,120 120,060 569,084,400
30/09/2022 4,740 0.31 ▲ 6.54 4,430 4,740 4,120 120,060 569,084,400
29/09/2022 4,430 -0.07 ▼ -1.58 4,500 4,700 4,430 40,670 180,168,100
28/09/2022 4,500 0.00 ■■ 0.00 4,500 4,570 4,330 76,610 344,745,000
27/09/2022 4,500 -0.20 ▼ -4.44 4,700 4,720 4,500 109,280 491,760,000
26/09/2022 4,700 -0.19 ▼ -4.04 4,890 4,880 4,560 70,170 329,799,000
23/09/2022 4,890 0.00 ■■ 0.00 4,890 5,150 4,850 75,490 369,146,100
22/09/2022 4,890 0.23 ▲ 4.70 4,660 4,900 4,660 41,610 203,472,900
21/09/2022 4,660 -0.09 ▼ -1.93 4,750 4,750 4,660 48,800 227,408,000
20/09/2022 4,750 0.00 ■■ 0.00 4,750 4,890 4,600 38,140 181,165,000
19/09/2022 4,750 -0.30 ▼ -6.32 5,050 5,100 4,750 91,120 432,820,000
16/09/2022 5,050 -0.14 ▼ -2.77 5,190 5,250 5,040 44,390 224,169,500
15/09/2022 5,190 0.13 ▲ 2.50 5,060 5,270 5,060 55,200 286,488,000
14/09/2022 5,060 -0.06 ▼ -1.19 5,120 5,130 5,010 45,810 231,798,600
13/09/2022 5,120 -0.01 ▼ -0.20 5,130 5,200 5,110 28,430 145,561,600
12/09/2022 5,130 0.08 ▲ 1.56 5,050 5,210 5,120 34,170 175,292,100
09/09/2022 5,050 0.00 ■■ 0.00 5,050 5,100 5,020 59,870 302,343,500
08/09/2022 5,050 -0.06 ▼ -1.19 5,110 5,200 5,000 89,410 451,520,500
07/09/2022 5,110 -0.17 ▼ -3.33 5,280 5,290 5,110 119,880 612,586,800
06/09/2022 5,280 -0.11 ▼ -2.08 5,390 5,470 5,280 96,490 509,467,200
05/09/2022 5,390 -0.03 ▼ -0.56 5,420 5,590 5,390 52,750 284,322,500
04/09/2022 5,420 0.04 ▲ 0.74 5,380 5,580 5,290 66,060 358,045,200
02/09/2022 5,420 0.04 ▲ 0.74 5,380 5,580 5,290 66,060 358,045,200
01/09/2022 5,420 0.04 ▲ 0.74 5,380 5,580 5,290 66,060 358,045,200
31/08/2022 5,420 0.04 ▲ 0.74 5,380 5,580 5,290 66,060 358,045,200
30/08/2022 5,380 0.00 ■■ 0.00 5,380 5,600 5,380 83,530 449,391,400
29/08/2022 5,380 -0.32 ▼ -5.95 5,700 5,630 5,310 201,360 1,083,316,800
28/08/2022 5,700 -0.16 ▼ -2.81 5,860 5,860 5,680 93,910 535,287,000
26/08/2022 5,700 -0.16 ▼ -2.81 5,860 5,860 5,680 93,910 535,287,000
25/08/2022 5,860 -0.03 ▼ -0.51 5,890 6,080 5,850 83,270 487,962,200
24/08/2022 5,890 0.09 ▲ 1.53 5,800 5,980 5,820 69,340 408,412,600
23/08/2022 5,800 0.10 ▲ 1.72 5,700 5,800 5,550 115,670 670,886,000
22/08/2022 5,700 -0.24 ▼ -4.21 5,940 5,900 5,690 134,720 767,904,000
21/08/2022 5,940 -0.05 ▼ -0.84 5,990 6,150 5,880 135,820 806,770,800
19/08/2022 5,940 -0.05 ▼ -0.84 5,990 6,150 5,880 135,820 806,770,800
18/08/2022 5,990 -0.03 ▼ -0.50 6,020 6,040 5,950 88,490 530,055,100
17/08/2022 6,020 0.07 ▲ 1.16 5,950 6,090 5,930 245,780 1,479,595,600
16/08/2022 5,950 -0.03 ▼ -0.50 5,980 6,050 5,940 121,940 725,543,000
15/08/2022 5,980 0.21 ▲ 3.51 5,770 6,090 5,810 172,620 1,032,267,600
12/08/2022 5,770 0.00 ■■ 0.00 5,770 5,850 5,700 123,370 711,844,900
11/08/2022 5,770 -0.24 ▼ -4.16 6,010 6,100 5,700 203,920 1,176,618,400
10/08/2022 6,010 0.00 ■■ 0.00 6,010 6,100 5,900 141,290 849,152,900
09/08/2022 6,010 0.22 ▲ 3.66 5,790 6,190 5,800 229,600 1,379,896,000
08/08/2022 5,790 -0.01 ▼ -0.17 5,800 5,950 5,780 166,210 962,355,900
07/08/2022 5,800 0.13 ▲ 2.24 5,670 5,940 5,600 200,700 1,164,060,000
05/08/2022 5,800 0.13 ▲ 2.24 5,670 5,940 5,600 200,700 1,164,060,000
04/08/2022 5,670 -0.05 ▼ -0.88 5,720 5,790 5,630 105,680 599,205,600
03/08/2022 5,720 -0.07 ▼ -1.22 5,790 5,860 5,690 121,150 692,978,000
02/08/2022 5,790 0.37 ▲ 6.39 5,420 5,790 5,430 293,440 1,699,017,600
01/08/2022 5,420 0.03 ▲ 0.55 5,390 5,500 5,350 98,480 533,761,600
29/07/2022 5,390 -0.01 ▼ -0.19 5,400 5,520 5,360 76,320 411,364,800
28/07/2022 5,400 -0.05 ▼ -0.93 5,450 5,650 5,400 166,210 897,534,000
27/07/2022 5,450 0.16 ▲ 2.94 5,290 5,480 5,100 40,560 221,052,000
26/07/2022 5,290 -0.01 ▼ -0.19 5,300 5,420 5,250 36,760 194,460,400
25/07/2022 5,300 -0.10 ▼ -1.89 5,400 5,450 5,200 68,210 361,513,000
24/07/2022 5,400 0.04 ▲ 0.74 5,360 5,530 5,300 96,120 519,048,000
22/07/2022 5,400 0.04 ▲ 0.74 5,360 5,530 5,300 96,120 519,048,000
21/07/2022 5,360 -0.20 ▼ -3.73 5,560 5,620 5,350 95,470 511,719,200
20/07/2022 5,560 0.02 ▲ 0.36 5,540 5,780 5,560 130,940 728,026,400
19/07/2022 5,540 0.36 ▲ 6.50 5,180 5,540 5,140 177,340 982,463,600
18/07/2022 5,180 -0.10 ▼ -1.93 5,280 5,300 5,150 94,860 491,374,800
17/07/2022 5,280 0.07 ▲ 1.33 5,210 5,410 5,250 119,200 629,376,000
15/07/2022 5,280 0.07 ▲ 1.33 5,210 5,410 5,250 119,200 629,376,000
14/07/2022 5,210 -0.05 ▼ -0.96 5,260 5,210 5,070 80,910 421,541,100
13/07/2022 5,260 0.08 ▲ 1.52 5,180 5,500 5,150 102,710 540,254,600
12/07/2022 5,180 0.04 ▲ 0.77 5,140 5,280 5,070 76,280 395,130,400
11/07/2022 5,140 0.33 ▲ 6.42 4,810 5,140 5,090 355,080 1,825,111,200
10/07/2022 4,810 0.31 ▲ 6.44 4,500 4,810 4,600 38,930 187,253,300
08/07/2022 4,810 0.31 ▲ 6.44 4,500 4,810 4,600 38,930 187,253,300
07/07/2022 4,500 -0.11 ▼ -2.44 4,610 4,690 4,450 59,590 268,155,000
06/07/2022 4,610 -0.18 ▼ -3.90 4,790 4,850 4,500 51,960 239,535,600
05/07/2022 4,790 -0.26 ▼ -5.43 5,050 5,020 4,750 99,830 478,185,700
04/07/2022 5,050 -0.05 ▼ -0.99 5,100 5,250 5,050 73,360 370,468,000
03/07/2022 5,100 0.08 ▲ 1.57 5,020 5,100 4,700 73,220 373,422,000
01/07/2022 5,100 0.08 ▲ 1.57 5,020 5,100 4,700 73,220 373,422,000
30/06/2022 5,020 -0.27 ▼ -5.38 5,290 5,400 5,020 126,930 637,188,600
29/06/2022 5,290 0.31 ▲ 5.86 4,980 5,320 5,100 253,190 1,339,375,100
28/06/2022 4,980 0.32 ▲ 6.43 4,660 4,980 4,940 104,900 522,402,000
27/06/2022 4,660 0.30 ▲ 6.44 4,360 4,660 4,200 108,500 505,610,000
24/06/2022 4,360 -0.02 ▼ -0.46 4,380 4,550 4,360 63,680 277,644,800
23/06/2022 4,380 0.08 ▲ 1.83 4,300 4,390 4,200 45,800 200,604,000
22/06/2022 4,300 0.10 ▲ 2.33 4,200 4,400 4,000 123,430 530,749,000
21/06/2022 4,200 -0.31 ▼ -7.38 4,510 4,500 4,200 115,150 483,630,000
20/06/2022 4,510 -0.33 ▼ -7.32 4,840 4,720 4,510 109,410 493,439,100
17/06/2022 4,840 -0.36 ▼ -7.44 5,200 4,900 4,840 106,700 516,428,000
16/06/2022 5,200 -0.11 ▼ -2.12 5,310 5,500 5,200 85,220 443,144,000
15/06/2022 5,310 -0.39 ▼ -7.34 5,700 5,900 5,310 155,010 823,103,100
14/06/2022 5,700 -0.16 ▼ -2.81 5,860 5,950 5,610 76,550 436,335,000
13/06/2022 5,860 -0.42 ▼ -7.17 6,280 6,200 5,850 149,580 876,538,800
12/06/2022 6,280 -0.22 ▼ -3.50 6,500 6,500 6,280 72,310 454,106,800
10/06/2022 6,280 -0.22 ▼ -3.50 6,500 6,500 6,280 72,310 454,106,800
09/06/2022 6,500 0.07 ▲ 1.08 6,430 6,700 6,470 61,810 401,765,000
08/06/2022 6,430 0.42 ▲ 6.53 6,010 6,430 6,100 94,720 609,049,600
07/06/2022 6,010 -0.40 ▼ -6.66 6,410 6,320 6,000 163,180 980,711,800
06/06/2022 6,410 -0.28 ▼ -4.37 6,690 6,700 6,400 108,330 694,395,300
05/06/2022 6,690 -0.13 ▼ -1.94 6,820 6,830 6,650 97,900 654,951,000
03/06/2022 6,690 -0.13 ▼ -1.94 6,820 6,830 6,650 97,900 654,951,000
02/06/2022 6,820 -0.13 ▼ -1.91 6,950 7,090 6,800 101,700 693,594,000
01/06/2022 6,950 -0.25 ▼ -3.60 7,200 7,290 6,860 134,730 936,373,500
31/05/2022 7,200 -0.02 ▼ -0.28 7,220 7,690 7,120 218,880 1,575,936,000
30/05/2022 7,220 0.47 ▲ 6.51 6,750 7,220 6,800 181,390 1,309,635,800
29/05/2022 6,750 0.20 ▲ 2.96 6,550 6,800 6,560 132,340 893,295,000
27/05/2022 6,750 0.20 ▲ 2.96 6,550 6,800 6,560 132,340 893,295,000
26/05/2022 6,550 0.05 ▲ 0.76 6,500 6,620 6,480 101,820 666,921,000
25/05/2022 6,500 0.11 ▲ 1.69 6,390 6,600 6,350 98,510 640,315,000
24/05/2022 6,390 -0.10 ▼ -1.56 6,490 6,500 6,230 65,800 420,462,000
23/05/2022 6,490 0.07 ▲ 1.08 6,420 6,680 6,300 116,930 758,875,700
22/05/2022 6,420 0.05 ▲ 0.78 6,370 6,700 6,300 98,270 630,893,400
20/05/2022 6,420 0.05 ▲ 0.78 6,370 6,700 6,300 98,270 630,893,400
19/05/2022 6,370 -0.08 ▼ -1.26 6,450 6,450 6,150 72,480 461,697,600
18/05/2022 6,450 0.07 ▲ 1.09 6,380 6,580 6,400 136,020 877,329,000
17/05/2022 6,380 0.40 ▲ 6.27 5,980 6,380 5,700 91,040 580,835,200
16/05/2022 5,980 0.05 ▲ 0.84 5,930 6,330 5,900 76,590 458,008,200
13/05/2022 5,930 -0.44 ▼ -7.42 6,370 6,420 5,930 164,840 977,501,200
12/05/2022 6,370 -0.47 ▼ -7.38 6,840 6,830 6,370 77,830 495,777,100
11/05/2022 6,840 0.24 ▲ 3.51 6,600 6,850 6,600 75,380 515,599,200
10/05/2022 6,600 0.13 ▲ 1.97 6,470 6,670 6,090 126,990 838,134,000
09/05/2022 6,470 -0.48 ▼ -7.42 6,950 6,890 6,470 195,250 1,263,267,500
29/04/2022 7,850 0.21 ▲ 2.68 7,640 7,990 7,400 182,990 1,436,471,500
28/04/2022 7,640 0.08 ▲ 1.05 7,560 7,960 7,600 170,340 1,301,397,600
27/04/2022 7,560 0.49 ▲ 6.48 7,070 7,560 6,900 242,640 1,834,358,400
26/04/2022 7,070 0.46 ▲ 6.51 6,610 7,070 6,150 241,170 1,705,071,900
25/04/2022 6,610 -0.49 ▼ -7.41 7,100 7,290 6,610 170,580 1,127,533,800
23/04/2022 7,100 0.19 ▲ 2.68 6,910 7,300 6,500 229,130 1,626,823,000
22/04/2022 7,100 0.19 ▲ 2.68 6,910 7,300 6,500 229,130 1,626,823,000
21/04/2022 6,910 -0.51 ▼ -7.38 7,420 7,400 6,910 335,830 2,320,585,300
20/04/2022 7,420 -0.55 ▼ -7.41 7,970 7,890 7,420 349,260 2,591,509,200
19/04/2022 7,970 -0.59 ▼ -7.40 8,560 8,890 7,970 288,690 2,300,859,300
18/04/2022 8,560 -0.64 ▼ -7.48 9,200 9,200 8,560 293,190 2,509,706,400
16/04/2022 9,200 -0.36 ▼ -3.91 9,560 9,850 9,200 159,770 1,469,884,000
15/04/2022 9,200 -0.36 ▼ -3.91 9,560 9,850 9,200 159,770 1,469,884,000
14/04/2022 9,560 0.01 ▲ 0.10 9,550 9,850 9,510 176,730 1,689,538,800
13/04/2022 9,550 0.11 ▲ 1.15 9,440 9,800 8,910 341,940 3,265,527,000
12/04/2022 9,440 -0.71 ▼ -7.52 10,150 10,450 9,440 380,490 3,591,825,600
08/04/2022 10,150 -0.15 ▼ -1.48 10,300 10,600 10,100 223,580 2,269,337,000
07/04/2022 10,300 -0.45 ▼ -4.37 10,750 10,950 10,200 389,390 4,010,717,000
06/04/2022 10,750 -0.80 ▼ -7.44 11,550 11,500 10,750 765,650 8,230,737,500
05/04/2022 11,550 -0.30 ▼ -2.60 11,850 11,850 11,400 350,460 4,047,813,000
04/04/2022 11,850 -0.40 ▼ -3.38 12,250 12,400 11,800 425,360 5,040,516,000
01/04/2022 12,250 0.25 ▲ 2.04 12,000 12,400 11,200 759,100 9,298,975,000
31/03/2022 12,000 -0.90 ▼ -7.50 12,900 13,100 12,000 612,500 7,350,000,000
30/03/2022 12,900 -0.55 ▼ -4.26 13,450 14,200 12,600 632,860 8,163,894,000
29/03/2022 13,450 0.85 ▲ 6.32 12,600 13,450 12,650 581,710 7,823,999,500
28/03/2022 12,600 -0.65 ▼ -5.16 13,250 13,200 12,350 1,325,080 16,696,008,000
25/03/2022 13,250 0.30 ▲ 2.26 12,950 13,500 12,900 366,820 4,860,365,000
24/03/2022 12,950 0.25 ▲ 1.93 12,700 13,200 12,200 560,300 7,255,885,000
23/03/2022 12,700 -0.60 ▼ -4.72 13,300 13,500 12,550 1,126,320 14,304,264,000
22/03/2022 13,300 0.60 ▲ 4.51 12,700 13,550 13,000 1,381,780 18,377,674,000
21/03/2022 12,700 0.80 ▲ 6.30 11,900 12,700 12,000 347,060 4,407,662,000
18/03/2022 11,900 0.00 ■■ 0.00 11,900 12,700 11,800 1,510,910 17,979,829,000
17/03/2022 11,900 0.75 ▲ 6.30 11,150 11,900 11,900 387,420 4,610,298,000
16/03/2022 11,150 0.70 ▲ 6.28 10,450 11,150 10,650 542,720 6,051,328,000
15/03/2022 10,450 0.05 ▲ 0.48 10,400 10,700 10,200 256,130 2,676,558,500
14/03/2022 10,400 -0.30 ▼ -2.88 10,700 10,900 10,150 414,910 4,315,064,000
11/03/2022 10,700 -0.35 ▼ -3.27 11,050 11,100 10,500 548,840 5,872,588,000
10/03/2022 11,050 0.00 ■■ 0.00 11,050 11,500 11,000 331,320 3,661,086,000
09/03/2022 11,050 0.05 ▲ 0.45 11,000 11,450 10,550 529,530 5,851,306,500
08/03/2022 11,000 0.40 ▲ 3.64 10,600 11,300 10,400 1,012,430 11,136,730,000
07/03/2022 10,600 -0.05 ▼ -0.47 10,650 10,800 10,350 357,300 3,787,380,000
06/03/2022 10,650 0.00 ■■ 0.00 10,650 11,000 10,350 393,850 4,194,502,500
04/03/2022 10,650 0.00 ■■ 0.00 10,650 11,000 10,350 393,850 4,194,502,500
03/03/2022 10,650 0.25 ▲ 2.35 10,400 10,800 10,100 421,330 4,487,164,500
02/03/2022 10,400 0.00 ■■ 0.00 10,400 10,800 10,150 478,550 4,976,920,000
01/03/2022 10,400 0.65 ▲ 6.25 9,750 10,400 9,800 501,610 5,216,744,000
28/02/2022 9,750 0.46 ▲ 4.72 9,290 9,860 9,150 376,890 3,674,677,500
27/02/2022 9,290 0.13 ▲ 1.40 9,160 9,490 9,180 201,330 1,870,355,700
25/02/2022 9,290 0.13 ▲ 1.40 9,160 9,490 9,180 201,330 1,870,355,700
24/02/2022 9,160 -0.48 ▼ -5.24 9,640 9,700 8,970 325,060 2,977,549,600
23/02/2022 9,640 0.14 ▲ 1.45 9,500 9,800 9,210 288,760 2,783,646,400
22/02/2022 9,500 0.22 ▲ 2.32 9,280 9,800 8,900 412,850 3,922,075,000
21/02/2022 9,280 0.44 ▲ 4.74 8,840 9,400 9,100 332,870 3,089,033,600
20/02/2022 8,840 0.44 ▲ 4.98 8,400 8,840 8,300 323,990 2,864,071,600
18/02/2022 8,840 0.44 ▲ 4.98 8,400 8,840 8,300 323,990 2,864,071,600
17/02/2022 8,400 0.00 ■■ 0.00 8,400 8,580 8,370 87,230 732,732,000
16/02/2022 8,400 0.22 ▲ 2.62 8,180 8,600 8,210 140,720 1,182,048,000
15/02/2022 8,180 0.02 ▲ 0.24 8,160 8,210 7,990 125,310 1,025,035,800
14/02/2022 8,160 -0.27 ▼ -3.31 8,430 8,420 8,000 95,980 783,196,800
11/02/2022 8,430 -0.09 ▼ -1.07 8,520 8,520 8,370 110,180 928,817,400
10/02/2022 8,520 -0.03 ▼ -0.35 8,550 8,700 8,500 115,840 986,956,800
09/02/2022 8,550 0.09 ▲ 1.05 8,460 8,690 8,300 104,740 895,527,000
08/02/2022 8,460 0.09 ▲ 1.06 8,370 8,850 8,390 163,840 1,386,086,400
07/02/2022 8,370 0.54 ▲ 6.45 7,830 8,370 8,000 107,460 899,440,200
01/02/2022 7,830 0.00 ■■ 0.00 7,320 7,830 7,330 125,280 980,942,400
31/01/2022 7,830 0.51 ▲ 6.51 7,320 7,830 7,330 125,280 980,942,400
28/01/2022 7,830 0.51 ▲ 6.51 7,320 7,830 7,330 125,280 980,942,400
27/01/2022 7,320 -0.54 ▼ -7.38 7,860 8,000 7,310 265,110 1,940,605,200
26/01/2022 7,860 -0.59 ▼ -7.51 8,450 8,650 7,860 222,640 1,749,950,400
25/01/2022 8,450 0.02 ▲ 0.24 8,430 8,700 8,020 143,720 1,214,434,000
24/01/2022 8,430 -0.63 ▼ -7.47 9,060 9,000 8,430 185,470 1,563,512,100
21/01/2022 9,060 0.46 ▲ 5.08 8,600 9,160 8,900 271,400 2,458,884,000
20/01/2022 8,600 0.56 ▲ 6.51 8,040 8,600 7,680 262,410 2,256,726,000
19/01/2022 8,120 -0.52 ▼ -6.40 8,640 8,900 8,110 319,310 2,592,797,200
18/01/2022 8,750 -0.54 ▼ -6.17 9,290 9,200 8,640 355,940 3,114,475,000
17/01/2022 9,600 -0.38 ▼ -3.96 9,980 10,300 9,320 184,860 1,774,656,000
16/01/2022 9,980 -0.22 ▼ -2.20 10,200 10,650 9,490 596,360 5,951,672,800
14/01/2022 9,980 -0.22 ▼ -2.20 10,200 10,650 9,490 596,360 5,951,672,800
13/01/2022 10,200 -0.75 ▼ -7.35 10,950 11,400 10,200 758,510 7,736,802,000
12/01/2022 10,950 -0.80 ▼ -7.31 11,750 11,500 10,950 717,720 7,859,034,000
11/01/2022 11,750 -0.85 ▼ -7.23 12,600 12,650 11,750 1,307,820 15,366,885,000
10/01/2022 12,600 0.20 ▲ 1.59 12,400 13,250 12,050 969,890 12,220,614,000
09/01/2022 12,400 0.60 ▲ 4.84 11,800 12,600 12,200 1,198,160 14,857,184,000
07/01/2022 12,400 0.60 ▲ 4.84 11,800 12,600 12,200 1,198,160 14,857,184,000
06/01/2022 11,800 0.00 ■■ 0.00 11,050 11,800 11,150 694,550 8,195,690,000
05/01/2022 11,050 0.00 ■■ 0.00 10,350 11,050 10,300 1,178,800 13,025,740,000
04/01/2022 10,350 0.00 ■■ 0.00 10,150 10,800 10,000 456,280 4,722,498,000
03/01/2022 9,500 -0.38 ▼ -4.00 9,880 10,350 9,500 324,790 3,085,505,000
31/12/2021 10,150 -0.05 ▼ -0.49 10,150 10,400 10,000 466,920 4,739,238,000
30/12/2021 10,150 0.15 ▲ 1.48 10,000 10,450 10,000 339,510 3,446,026,500
29/12/2021 10,000 -0.25 ▼ -2.50 10,250 10,800 9,900 1,086,720 10,867,200,000
23/12/2021 10,250 0.64 ▲ 6.24 9,610 10,250 10,250 239,920 2,459,180,000
22/12/2021 10,250 0.64 ▲ 6.24 9,610 10,250 10,250 239,920 2,459,180,000
21/12/2021 9,610 0.62 ▲ 6.45 8,990 9,610 8,950 577,920 5,553,811,200
20/12/2021 8,990 -0.17 ▼ -1.89 9,160 9,280 8,980 337,910 3,037,810,900
17/12/2021 9,160 -0.04 ▼ -0.44 9,200 9,450 9,140 346,410 3,173,115,600
16/12/2021 9,200 0.20 ▲ 2.17 9,000 9,460 8,990 417,560 3,841,552,000
15/12/2021 9,000 -0.10 ▼ -1.11 9,100 9,130 8,950 243,470 2,191,230,000
14/12/2021 9,100 -0.05 ▼ -0.55 9,150 9,220 9,000 275,560 2,507,596,000
13/12/2021 9,150 0.23 ▲ 2.51 8,920 9,290 8,930 284,400 2,602,260,000
12/12/2021 8,920 -0.20 ▼ -2.24 9,120 9,120 8,900 222,000 1,980,240,000
10/12/2021 8,920 -0.20 ▼ -2.24 9,120 9,120 8,900 222,000 1,980,240,000
09/12/2021 9,120 0.12 ▲ 1.32 9,000 9,210 8,800 236,750 2,159,160,000
08/12/2021 9,000 -0.16 ▼ -1.78 9,160 9,300 9,000 224,880 2,023,920,000
07/12/2021 9,160 0.30 ▲ 3.28 8,860 9,300 8,800 288,230 2,640,186,800
06/12/2021 8,860 -0.64 ▼ -7.22 9,500 9,690 8,840 411,770 3,648,282,200
04/12/2021 9,500 -0.38 ▼ -4.00 9,880 10,350 9,500 324,790 3,085,505,000
03/12/2021 9,500 -0.38 ▼ -4.00 9,880 10,350 9,500 324,790 3,085,505,000
02/12/2021 9,880 0.08 ▲ 0.81 9,800 10,300 9,200 774,440 7,651,467,200
01/12/2021 9,800 0.22 ▲ 2.24 9,580 10,250 9,600 913,720 8,954,456,000
30/11/2021 9,580 0.62 ▲ 6.47 8,960 9,580 9,580 180,790 1,731,968,200
29/11/2021 8,960 0.58 ▲ 6.47 8,380 8,960 8,250 204,980 1,836,620,800
28/11/2021 8,380 0.08 ▲ 0.95 8,300 8,690 8,230 288,540 2,417,965,200
26/11/2021 8,380 0.08 ▲ 0.95 8,300 8,690 8,230 288,540 2,417,965,200
25/11/2021 8,300 -0.20 ▼ -2.41 8,500 8,580 8,190 253,320 2,102,556,000
24/11/2021 8,500 0.09 ▲ 1.06 8,500 8,900 8,490 319,530 2,716,005,000
23/11/2021 8,500 -0.04 ▼ -0.47 8,540 8,500 7,950 418,380 3,556,230,000
22/11/2021 8,540 -0.64 ▼ -7.49 9,180 9,490 8,540 620,240 5,296,849,600
19/11/2021 9,180 0.56 ▲ 6.10 8,620 9,220 8,550 1,049,360 9,633,124,800
18/11/2021 8,620 0.56 ▲ 6.50 8,060 8,620 8,090 660,380 5,692,475,600
17/11/2021 8,060 0.07 ▲ 0.87 7,990 8,300 7,810 334,520 2,696,231,200
16/11/2021 7,990 -0.39 ▼ -4.88 8,380 8,300 7,840 429,420 3,431,065,800
15/11/2021 8,380 0.34 ▲ 4.06 8,040 8,550 7,900 584,350 4,896,853,000
14/11/2021 8,040 0.25 ▲ 3.11 7,790 8,190 7,720 470,580 3,783,463,200
12/11/2021 8,040 0.25 ▲ 3.11 7,790 8,190 7,720 470,580 3,783,463,200
11/11/2021 7,790 0.14 ▲ 1.80 7,650 8,150 7,570 523,130 4,075,182,700
10/11/2021 7,650 0.50 ▲ 6.54 7,150 7,650 7,070 546,500 4,180,725,000
09/11/2021 7,150 -0.09 ▼ -1.26 7,240 7,380 7,110 273,970 1,958,885,500
08/11/2021 7,240 0.05 ▲ 0.69 7,190 7,370 7,200 209,020 1,513,304,800
07/11/2021 7,190 0.15 ▲ 2.09 7,040 7,200 7,000 227,300 1,634,287,000
05/11/2021 7,190 0.15 ▲ 2.09 7,040 7,200 7,000 227,300 1,634,287,000
04/11/2021 7,000 -0.49 ▼ -7.00 7,490 7,650 6,970 445,950 3,121,650,000
03/11/2021 7,000 -0.49 ▼ -7.00 7,490 7,650 6,970 445,950 3,121,650,000
02/11/2021 7,490 0.08 ▲ 1.07 7,410 7,550 7,360 427,660 3,203,173,400
01/11/2021 7,410 0.09 ▲ 1.21 7,320 7,780 7,210 464,340 3,440,759,400
31/10/2021 7,320 0.23 ▲ 3.14 7,090 7,400 7,050 355,820 2,604,602,400
29/10/2021 7,320 0.23 ▲ 3.14 7,090 7,400 7,050 355,820 2,604,602,400
28/10/2021 7,090 -0.06 ▼ -0.85 7,150 7,340 7,090 233,030 1,652,182,700
27/10/2021 7,150 0.08 ▲ 1.12 7,070 7,450 7,070 270,450 1,933,717,500
26/10/2021 7,070 -0.03 ▼ -0.42 7,100 7,290 7,040 215,880 1,526,271,600
25/10/2021 7,100 0.11 ▲ 1.55 6,990 7,350 6,750 378,990 2,690,829,000
23/10/2021 6,990 -0.14 ▼ -2.00 7,130 7,130 6,900 256,450 1,792,585,500
22/10/2021 6,990 -0.14 ▼ -2.00 7,130 7,130 6,900 256,450 1,792,585,500
21/10/2021 7,130 0.08 ▲ 1.12 7,050 7,460 7,080 259,290 1,848,737,700
20/10/2021 7,050 0.46 ▲ 6.52 6,590 7,050 6,690 586,750 4,136,587,500
19/10/2021 6,590 0.08 ▲ 1.21 6,510 6,720 6,450 187,080 1,232,857,200
18/10/2021 6,510 -0.09 ▼ -1.38 6,600 6,740 6,510 157,510 1,025,390,100
16/10/2021 6,600 -0.10 ▼ -1.52 6,700 6,850 6,510 173,000 1,141,800,000
15/10/2021 6,600 -0.10 ▼ -1.52 6,700 6,850 6,510 173,000 1,141,800,000
14/10/2021 6,700 0.20 ▲ 2.99 6,500 6,750 6,500 162,810 1,090,827,000
13/10/2021 6,500 0.01 ▲ 0.15 6,490 6,750 6,460 167,840 1,090,960,000
12/10/2021 6,490 -0.07 ▼ -1.08 6,560 6,700 6,460 183,260 1,189,357,400
11/10/2021 6,560 -0.23 ▼ -3.51 6,790 6,770 6,500 206,290 1,353,262,400
08/10/2021 6,790 -0.12 ▼ -1.77 6,910 6,990 6,700 208,940 1,418,702,600
07/10/2021 6,910 -0.01 ▼ -0.14 6,920 7,100 6,620 273,800 1,891,958,000
06/10/2021 6,920 0.18 ▲ 2.60 6,740 7,160 6,850 281,290 1,946,526,800
05/10/2021 6,740 0.44 ▲ 6.53 6,300 6,740 6,350 159,280 1,073,547,200
04/10/2021 6,300 0.11 ▲ 1.75 6,300 6,570 6,220 263,810 1,662,003,000
01/10/2021 6,300 -0.43 ▼ -6.83 6,730 6,680 6,300 267,690 1,686,447,000
30/09/2021 6,730 0.12 ▲ 1.78 6,610 6,850 6,620 172,600 1,161,598,000
29/09/2021 6,610 -0.24 ▼ -3.63 6,850 6,850 6,420 232,450 1,536,494,500
28/09/2021 6,850 0.24 ▲ 3.50 6,610 6,900 6,150 764,640 5,237,784,000
27/09/2021 6,610 -0.49 ▼ -7.41 7,100 7,100 6,610 471,750 3,118,267,500
26/09/2021 7,100 -0.53 ▼ -7.46 7,630 7,630 7,100 778,370 5,526,427,000
24/09/2021 7,100 -0.53 ▼ -7.46 7,630 7,630 7,100 778,370 5,526,427,000
23/09/2021 7,630 -0.57 ▼ -7.47 8,200 8,770 7,630 1,570,710 11,984,517,300
22/09/2021 8,200 0.53 ▲ 6.46 7,670 8,200 7,700 336,230 2,757,086,000
21/09/2021 7,670 0.50 ▲ 6.52 7,170 7,670 7,190 631,920 4,846,826,400
20/09/2021 7,170 0.46 ▲ 6.42 6,710 7,170 6,780 967,750 6,938,767,500
17/09/2021 6,710 0.43 ▲ 6.41 6,280 6,710 6,280 1,804,570 12,108,664,700
16/09/2021 6,280 0.41 ▲ 6.53 5,870 6,280 6,280 153,470 963,791,600
15/09/2021 5,870 0.38 ▲ 6.47 5,490 5,870 5,550 680,870 3,996,706,900
14/09/2021 5,490 0.01 ▲ 0.18 5,490 5,680 5,450 455,730 2,501,957,700
13/09/2021 5,490 0.02 ▲ 0.36 5,470 5,690 5,330 612,730 3,363,887,700
11/09/2021 5,470 -0.03 ▼ -0.55 5,500 5,700 5,400 282,400 1,544,728,000
10/09/2021 5,470 -0.03 ▼ -0.55 5,500 5,700 5,400 282,400 1,544,728,000
09/09/2021 5,500 0.10 ▲ 1.82 5,400 5,770 5,450 781,180 4,296,490,000
08/09/2021 5,400 0.35 ▲ 6.48 5,050 5,400 4,990 672,520 3,631,608,000
07/09/2021 5,050 -0.20 ▼ -3.96 5,250 5,290 4,990 451,540 2,280,277,000
06/09/2021 5,250 0.06 ▲ 1.14 5,250 5,550 5,050 454,420 2,385,705,000
05/09/2021 4,200 0.08 ▲ 1.90 4,120 4,250 4,100 110,910 465,822,000
03/09/2021 4,170 0.05 ▲ 1.20 4,120 4,250 4,100 88,610 369,503,700
01/09/2021 5,250 -0.20 ▼ -3.81 5,450 5,350 5,180 478,990 2,514,697,500
31/08/2021 5,450 -0.06 ▼ -1.10 5,510 5,800 5,400 561,040 3,057,668,000
30/08/2021 5,510 0.36 ▲ 6.53 5,150 5,510 5,210 776,350 4,277,688,500
27/08/2021 5,150 0.15 ▲ 2.91 5,000 5,290 4,810 404,480 2,083,072,000
26/08/2021 5,000 0.17 ▲ 3.40 4,830 5,150 4,700 493,250 2,466,250,000
25/08/2021 4,830 -0.36 ▼ -7.45 5,190 4,830 4,830 126,660 611,767,800
24/08/2021 5,190 -0.39 ▼ -7.51 5,580 5,490 5,190 324,560 1,684,466,400
23/08/2021 5,580 0.11 ▲ 1.97 5,470 5,630 5,470 581,100 3,242,538,000
20/08/2021 5,470 0.35 ▲ 6.40 5,120 5,470 5,000 1,487,190 8,134,929,300
19/08/2021 5,120 0.33 ▲ 6.45 4,790 5,120 5,120 230,060 1,177,907,200
18/08/2021 4,790 0.31 ▲ 6.47 4,480 4,790 4,750 222,710 1,066,780,900
17/08/2021 4,480 0.29 ▲ 6.47 4,190 4,480 4,200 397,730 1,781,830,400
16/08/2021 4,190 -0.01 ▼ -0.24 4,200 4,220 4,160 129,920 544,364,800
13/08/2021 4,200 -0.01 ▼ -0.24 4,210 4,280 4,150 76,630 321,846,000
12/08/2021 4,210 -0.01 ▼ -0.24 4,220 4,260 4,170 88,810 373,890,100
11/08/2021 4,220 0.02 ▲ 0.47 4,200 4,270 4,160 107,690 454,451,800
10/08/2021 4,200 -0.08 ▼ -1.90 4,280 4,360 4,190 77,240 324,408,000
09/08/2021 4,280 0.17 ▲ 3.97 4,110 4,350 4,110 226,630 969,976,400
06/08/2021 4,110 -0.09 ▼ -2.19 4,200 4,270 4,100 106,190 436,440,900
05/08/2021 4,200 0.06 ▲ 1.43 4,140 4,290 4,060 110,910 465,822,000
04/08/2021 4,140 -0.03 ▼ -0.72 4,170 4,200 4,050 97,220 402,490,800
03/08/2021 4,170 0.05 ▲ 1.20 4,120 4,250 4,100 88,610 369,503,700
02/08/2021 4,120 0.02 ▲ 0.49 4,100 4,360 4,120 223,330 920,119,600
30/07/2021 4,100 0.26 ▲ 6.34 3,840 4,100 3,790 190,930 782,813,000
29/07/2021 3,840 -0.05 ▼ -1.30 3,890 3,870 3,820 38,620 148,300,800
28/07/2021 3,890 0.03 ▲ 0.77 3,860 3,900 3,780 37,660 146,497,400
27/07/2021 3,860 0.13 ▲ 3.37 3,730 3,960 3,750 95,260 367,703,600
26/07/2021 3,730 -0.15 ▼ -4.02 3,880 3,860 3,650 101,120 377,177,600
23/07/2021 3,880 -0.18 ▼ -4.64 4,060 4,000 3,830 116,320 451,321,600
21/07/2021 4,100 0.34 ▲ 8.29 3,760 4,300 4,050 273,090 1,119,669,000
20/07/2021 4,020 0.26 ▲ 6.47 3,760 4,020 3,880 176,650 710,133,000
19/07/2021 3,760 0.24 ▲ 6.38 3,520 3,760 3,350 204,820 770,123,200
17/07/2021 3,520 -0.08 ▼ -2.27 3,600 3,640 3,500 48,920 172,198,400
16/07/2021 3,520 -0.08 ▼ -2.27 3,600 3,640 3,500 48,920 172,198,400
15/07/2021 3,600 0.04 ▲ 1.11 3,560 3,680 3,560 39,540 142,344,000
14/07/2021 3,560 0.06 ▲ 1.69 3,500 3,700 3,500 52,870 188,217,200
13/07/2021 3,500 0.05 ▲ 1.43 3,450 3,600 3,410 38,010 133,035,000
12/07/2021 3,450 -0.25 ▼ -7.25 3,700 3,550 3,450 59,460 205,137,000
09/07/2021 3,700 0.05 ▲ 1.35 3,650 3,900 3,680 74,480 275,576,000
08/07/2021 3,650 0.23 ▲ 6.30 3,420 3,650 3,300 45,800 167,170,000
07/07/2021 3,420 -0.25 ▼ -7.31 3,670 3,670 3,420 171,130 585,264,600
06/07/2021 3,670 -0.27 ▼ -7.36 3,940 3,940 3,670 129,130 473,907,100
05/07/2021 3,940 -0.26 ▼ -6.60 4,200 4,100 3,940 60,030 236,518,200
02/07/2021 4,200 0.18 ▲ 4.29 4,020 4,200 3,860 222,020 932,484,000
01/07/2021 4,020 -0.22 ▼ -5.47 4,240 4,200 3,950 322,800 1,297,656,000
30/06/2021 4,240 -0.14 ▼ -3.30 4,380 4,370 4,230 161,720 685,692,800
29/06/2021 4,380 -0.03 ▼ -0.68 4,410 4,450 4,360 52,310 229,117,800
28/06/2021 4,410 0.03 ▲ 0.68 4,380 4,500 4,360 81,410 359,018,100
25/06/2021 4,380 -0.02 ▼ -0.46 4,400 4,470 4,360 50,170 219,744,600
24/06/2021 4,400 -0.06 ▼ -1.36 4,460 4,480 4,390 77,680 341,792,000
23/06/2021 4,460 -0.07 ▼ -1.57 4,530 4,550 4,450 63,960 285,261,600
22/06/2021 4,530 -0.01 ▼ -0.22 4,530 4,550 4,500 56,730 256,986,900
21/06/2021 4,530 0.01 ▲ 0.22 4,590 4,600 4,510 54,840 248,425,200
18/06/2021 4,590 0.07 ▲ 1.53 4,520 4,660 4,500 120,800 554,472,000
17/06/2021 4,520 0.04 ▲ 0.88 4,480 4,550 4,430 77,130 348,627,600
16/06/2021 4,480 0.06 ▲ 1.34 4,420 4,550 4,350 95,740 428,915,200
15/06/2021 4,430 -0.05 ▼ -1.13 4,480 4,500 4,430 20,060 88,865,800
14/06/2021 4,480 -0.05 ▼ -1.12 4,530 4,540 4,450 92,310 413,548,800
11/06/2021 4,530 0.04 ▲ 0.88 4,490 4,600 4,460 57,900 262,287,000
10/06/2021 4,490 0.07 ▲ 1.56 4,420 4,500 4,420 68,970 309,675,300
09/06/2021 4,420 -0.10 ▼ -2.26 4,520 4,600 4,370 114,310 505,250,200
08/06/2021 4,520 -0.29 ▼ -6.42 4,810 4,800 4,500 108,450 490,194,000
07/06/2021 4,810 0.13 ▲ 2.70 4,680 4,970 4,760 202,770 975,323,700
04/06/2021 4,680 0.30 ▲ 6.41 4,380 4,680 4,400 285,920 1,338,105,600
03/06/2021 4,380 0.11 ▲ 2.51 4,260 4,400 4,260 147,290 645,130,200
02/06/2021 4,260 -0.06 ▼ -1.41 4,320 4,320 4,200 82,330 350,725,800
01/06/2021 4,320 -0.07 ▼ -1.62 4,390 4,430 4,310 41,050 177,336,000
31/05/2021 4,390 -0.90 ▼ -20.50 4,210 4,420 4,210 103,180 452,960,200
28/05/2021 4,210 -0.01 ▼ -0.24 4,210 4,230 4,170 101,150 425,841,500
27/05/2021 4,210 -0.09 ▼ -2.14 4,300 4,340 4,180 63,300 266,493,000
26/05/2021 4,300 -0.12 ▼ -2.79 4,420 4,410 4,280 81,070 348,601,000
25/05/2021 4,420 -0.01 ▼ -0.23 4,420 4,460 4,390 55,050 243,321,000
24/05/2021 4,420 0.03 ▲ 0.68 4,390 4,470 4,350 69,550 307,411,000
23/05/2021 4,390 0.04 ▲ 0.91 4,350 4,500 4,250 69,900 306,861,000
21/05/2021 4,390 0.04 ▲ 0.91 4,350 4,500 4,250 69,900 306,861,000
20/05/2021 4,350 -0.06 ▼ -1.38 4,410 4,440 4,220 91,380 397,503,000
19/05/2021 4,410 -0.10 ▼ -2.27 4,510 4,500 4,400 68,300 301,203,000
18/05/2021 4,510 0.04 ▲ 0.89 4,470 4,620 4,400 106,920 482,209,200
17/05/2021 4,470 -0.05 ▼ -1.12 4,520 4,570 4,470 73,600 328,992,000
16/05/2021 4,520 -0.08 ▼ -1.77 4,600 4,610 4,500 128,330 580,051,600
14/05/2021 4,520 -0.08 ▼ -1.77 4,600 4,610 4,500 128,330 580,051,600
13/05/2021 4,600 -0.05 ▼ -1.09 4,650 4,660 4,550 79,260 364,596,000
12/05/2021 4,650 0.04 ▲ 0.86 4,610 4,680 4,590 46,770 217,480,500
11/05/2021 4,610 0.10 ▲ 2.17 4,510 4,700 4,500 65,960 304,075,600
10/05/2021 4,510 -0.09 ▼ -2.00 4,600 4,590 4,400 118,130 532,766,300
09/05/2021 4,600 -0.13 ▼ -2.83 4,730 4,740 4,500 82,950 381,570,000
07/05/2021 4,600 -0.13 ▼ -2.83 4,730 4,740 4,500 82,950 381,570,000
06/05/2021 4,730 -0.02 ▼ -0.42 4,750 4,830 4,700 78,430 370,973,900
05/05/2021 4,750 0.15 ▲ 3.16 4,600 4,800 4,600 73,900 351,025,000
04/05/2021 4,600 -0.19 ▼ -4.13 4,790 4,770 4,550 67,790 311,834,000
03/05/2021 5,530 0.36 ▲ 6.51 5,170 5,530 4,810 1,400 7,742,000
30/04/2021 4,790 -0.01 ▼ -0.21 4,800 4,900 4,600 60,750 290,992,500
29/04/2021 4,790 -0.01 ▼ -0.21 4,800 4,900 4,600 60,750 290,992,500
28/04/2021 4,800 0.05 ▲ 1.04 4,750 4,950 4,720 57,810 277,488,000
27/04/2021 4,750 0.04 ▲ 0.84 4,710 4,810 4,480 141,730 673,217,500
26/04/2021 4,710 -0.21 ▼ -4.46 4,920 4,990 4,600 103,750 488,662,500
23/04/2021 4,920 0.21 ▲ 4.27 4,710 4,930 4,700 85,770 421,988,400
22/04/2021 4,710 -0.30 ▼ -6.37 5,010 5,110 4,710 213,350 1,004,878,500
21/04/2021 5,010 -0.09 ▼ -1.80 5,100 5,050 4,880 287,060 1,438,170,600
20/04/2021 5,010 -0.09 ▼ -1.80 5,100 5,050 4,880 287,060 1,438,170,600
19/04/2021 5,100 -0.24 ▼ -4.71 5,340 5,330 5,010 255,300 1,302,030,000
16/04/2021 5,340 -0.25 ▼ -4.68 5,590 5,600 5,210 174,130 929,854,200
15/04/2021 5,590 0.01 ▲ 0.18 5,580 5,670 5,550 324,770 1,815,464,300
14/04/2021 5,580 0.08 ▲ 1.43 5,500 5,600 5,210 364,930 2,036,309,400
13/04/2021 5,500 -0.11 ▼ -2.00 5,610 5,810 5,400 351,640 1,934,020,000
12/04/2021 5,610 0.36 ▲ 6.42 5,250 5,610 5,390 173,020 970,642,200
09/04/2021 5,250 -0.17 ▼ -3.24 5,420 5,310 5,050 952,510 5,000,677,500
08/04/2021 5,420 -0.40 ▼ -7.38 5,820 5,830 5,420 302,310 1,638,520,200
07/04/2021 5,820 0.26 ▲ 4.47 5,560 5,900 5,650 235,740 1,372,006,800
06/04/2021 5,560 0.36 ▲ 6.47 5,200 5,560 5,230 216,390 1,203,128,400
05/04/2021 5,200 0.03 ▲ 0.58 5,170 5,240 5,180 90,180 468,936,000
02/04/2021 5,170 -0.01 ▼ -0.19 5,170 5,180 5,140 64,220 332,017,400
01/04/2021 5,170 -0.02 ▼ -0.39 5,170 5,170 5,090 49,780 257,362,600
31/03/2021 5,170 -0.12 ▼ -2.32 5,290 5,300 5,120 58,480 302,341,600
30/03/2021 5,290 0.06 ▲ 1.13 5,230 5,360 5,230 80,510 425,897,900
29/03/2021 5,230 0.34 ▲ 6.50 4,890 5,230 4,900 105,180 550,091,400
26/03/2021 4,890 -0.14 ▼ -2.86 5,030 5,000 4,720 55,250 270,172,500
25/03/2021 5,030 -0.01 ▼ -0.20 5,040 5,100 4,960 66,830 336,154,900
24/03/2021 5,040 -0.16 ▼ -3.17 5,200 5,160 5,000 66,010 332,690,400
23/03/2021 5,200 -0.06 ▼ -1.15 5,260 5,260 5,150 71,820 373,464,000
22/03/2021 5,260 -0.01 ▼ -0.19 5,270 5,280 5,220 47,610 250,428,600
19/03/2021 5,270 -0.03 ▼ -0.57 5,300 5,350 5,250 60,650 319,625,500
18/03/2021 5,300 -0.04 ▼ -0.75 5,340 5,400 5,250 60,260 319,378,000
17/03/2021 5,340 0.04 ▲ 0.75 5,300 5,350 5,250 50,720 270,844,800
16/03/2021 5,300 -0.10 ▼ -1.89 5,400 5,490 5,200 66,910 354,623,000
15/03/2021 5,400 0.23 ▲ 4.26 5,170 5,490 5,170 152,960 825,984,000
12/03/2021 5,170 0.03 ▲ 0.58 5,140 5,170 5,120 46,320 239,474,400
11/03/2021 5,140 0.01 ▲ 0.19 5,130 5,160 5,130 51,390 264,144,600
10/03/2021 5,130 0.02 ▲ 0.39 5,110 5,180 5,090 44,170 226,592,100
09/03/2021 5,110 -0.09 ▼ -1.76 5,200 5,200 5,000 88,930 454,432,300
08/03/2021 5,200 0.07 ▲ 1.35 5,130 5,230 5,090 108,020 561,704,000
05/03/2021 5,130 -0.01 ▼ -0.19 5,140 5,140 4,900 63,970 328,166,100
04/03/2021 5,140 0.08 ▲ 1.56 5,060 5,410 5,070 157,990 812,068,600
03/03/2021 5,060 0.33 ▲ 6.52 4,730 5,060 4,730 135,340 684,820,400
02/03/2021 4,730 -0.03 ▼ -0.63 4,760 4,780 4,720 29,700 140,481,000
01/03/2021 4,760 0.02 ▲ 0.42 4,740 4,800 4,720 42,400 201,824,000
26/02/2021 4,740 0.07 ▲ 1.48 4,670 4,750 4,650 53,930 255,628,200
25/02/2021 4,670 -0.01 ▼ -0.21 4,670 4,700 4,570 48,530 226,635,100
24/02/2021 4,670 -0.10 ▼ -2.14 4,770 4,800 4,660 43,860 204,826,200
23/02/2021 4,770 -0.03 ▼ -0.63 4,800 4,800 4,700 58,970 281,286,900
22/02/2021 4,800 0.10 ▲ 2.08 4,700 4,850 4,700 60,050 288,240,000
19/02/2021 4,700 -0.02 ▼ -0.43 4,720 4,730 4,600 54,660 256,902,000
18/02/2021 4,720 0.03 ▲ 0.64 4,690 4,740 4,650 52,260 246,667,200
17/02/2021 4,690 0.19 ▲ 4.05 4,500 4,700 4,500 66,970 314,089,300
10/02/2021 4,500 0.10 ▲ 2.22 4,400 4,550 4,330 35,210 158,445,000
09/02/2021 4,500 0.10 ▲ 2.22 4,400 4,550 4,330 35,210 158,445,000
08/02/2021 4,400 -0.16 ▼ -3.64 4,560 4,570 4,380 39,420 173,448,000
05/02/2021 4,560 -0.02 ▼ -0.44 4,560 4,600 4,540 59,540 271,502,400
05/01/2021 5,910 -0.14 ▼ -2.37 6,050 5,980 5,850 49,140 290,417,400
04/01/2021 6,050 0.05 ▲ 0.83 6,000 6,170 5,960 194,030 1,173,881,500
01/01/2021 6,000 -0.01 ▼ -0.17 6,000 6,250 5,800 1,562,160 9,372,960,000
31/12/2020 6,000 -0.01 ▼ -0.17 6,000 6,250 5,800 1,562,160 9,372,960,000
30/12/2020 6,000 -0.13 ▼ -2.17 6,130 6,320 5,710 4,758,740 28,552,440,000
29/12/2020 6,130 -0.50 ▼ -8.16 6,590 6,400 6,130 241,312 1,479,242,560
28/12/2020 6,590 0.20 ▲ 3.03 6,380 6,820 6,380 422,970 2,787,372,300
27/12/2020 6,380 0.40 ▲ 6.27 5,970 6,380 6,140 267,418 1,706,126,840
25/12/2020 6,380 0.40 ▲ 6.27 5,970 6,380 6,140 267,418 1,706,126,840
24/12/2020 5,970 0.40 ▲ 6.70 5,580 5,970 5,500 743,437 4,438,318,890
23/12/2020 5,580 0.40 ▲ 7.17 5,220 5,580 5,580 60,925 339,961,500
22/12/2020 5,220 0.30 ▲ 5.75 4,880 5,220 5,220 93,911 490,215,420
21/12/2020 4,880 0.20 ▲ 4.10 4,720 4,970 4,830 154,352 753,237,760
20/12/2020 4,720 0.00 ■■ 0.00 4,730 4,810 4,710 53,363 251,873,360
18/12/2020 4,720 0.00 ■■ 0.00 4,730 4,810 4,710 53,363 251,873,360
17/12/2020 4,730 0.00 ■■ 0.00 4,710 4,820 4,700 72,520 343,019,600
16/12/2020 4,710 0.00 ■■ 0.00 4,690 4,800 4,690 68,036 320,449,560
15/12/2020 4,690 0.00 ■■ 0.00 4,690 4,850 4,620 63,533 297,969,770
14/12/2020 4,690 0.10 ▲ 2.13 4,640 4,700 4,620 35,223 165,195,870
13/12/2020 4,640 -0.10 ▼ -2.16 4,710 4,720 4,600 60,880 282,483,200
11/12/2020 4,640 -0.10 ▼ -2.16 4,710 4,720 4,600 60,880 282,483,200
10/12/2020 4,710 -0.10 ▼ -2.12 4,820 4,830 4,670 74,504 350,913,840
09/12/2020 4,820 0.10 ▲ 2.07 4,770 5,000 4,820 187,447 903,494,540
08/12/2020 4,770 0.30 ▲ 6.29 4,460 4,770 4,470 153,490 732,147,300
07/12/2020 4,460 0.00 ■■ 0.00 4,450 4,500 4,440 59,313 264,535,980
04/12/2020 4,490 -0.01 ▼ -0.22 4,500 4,510 4,480 256,960 1,153,750,400
03/12/2020 4,500 0.00 ■■ 0.00 4,520 4,550 4,460 30,082 135,369,000
02/12/2020 4,520 0.10 ▲ 2.21 4,460 4,610 4,440 52,315 236,463,800
01/12/2020 4,460 -0.10 ▼ -2.24 4,550 4,500 4,400 38,330 170,951,800
30/11/2020 4,590 -0.04 ▼ -0.87 4,590 4,640 4,550 369,990 1,698,254,100
27/11/2020 4,590 -0.04 ▼ -0.87 4,590 4,640 4,550 369,990 1,698,254,100
26/11/2020 4,590 0.09 ▲ 1.96 4,500 4,640 4,470 697,740 3,202,626,600
25/11/2020 4,500 -0.10 ▼ -2.22 4,600 4,580 4,460 420,320 1,891,440,000
24/11/2020 4,600 -0.05 ▼ -1.09 4,650 4,650 4,500 466,300 2,144,980,000
23/11/2020 4,650 0.24 ▲ 5.16 4,410 4,710 4,470 1,557,490 7,242,328,500
20/11/2020 4,410 0.30 ▲ 6.80 4,130 4,410 4,080 120,879 533,076,390
19/11/2020 4,130 0.00 ■■ 0.00 4,140 4,150 4,110 24,241 100,115,330
18/11/2020 4,140 -0.01 ▼ -0.24 4,140 4,160 4,120 213,660 884,552,400
17/11/2020 4,140 0.00 ■■ 0.00 4,110 4,140 4,100 22,961 95,058,540
16/11/2020 4,110 0.00 ■■ 0.00 4,150 4,160 4,100 38,561 158,485,710
13/11/2020 4,150 0.00 ■■ 0.00 4,160 4,160 4,100 43,114 178,923,100
12/11/2020 4,160 0.00 ■■ 0.00 4,140 4,170 4,110 20,662 85,953,920
11/11/2020 4,140 0.00 ■■ 0.00 4,150 4,160 4,100 14,629 60,564,060
10/11/2020 4,150 0.10 ▲ 2.41 4,100 4,210 4,150 23,449 97,313,350
09/11/2020 4,100 0.00 ■■ 0.00 4,070 4,190 4,070 27,142 111,282,200
06/11/2020 4,070 0.00 ■■ 0.00 4,050 4,150 4,060 26,718 108,742,260
05/11/2020 4,050 -0.10 ▼ -2.47 4,140 4,190 4,050 31,276 126,667,800
04/11/2020 4,140 0.10 ▲ 2.42 4,050 4,140 4,050 27,260 112,856,400
03/11/2020 4,050 -0.10 ▼ -2.47 4,110 4,100 4,050 22,443 90,894,150
02/11/2020 4,110 0.10 ▲ 2.43 4,000 4,110 3,940 22,010 90,461,100
30/10/2020 4,000 0.00 ■■ 0.00 4,000 4,100 3,930 40,027 160,108,000
29/10/2020 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 58,753 235,012,000
28/10/2020 4,100 -0.20 ▼ -4.88 4,290 4,300 4,080 49,675 203,667,500
27/10/2020 4,290 -0.20 ▼ -4.66 4,440 4,490 4,290 40,805 175,053,450
26/10/2020 4,440 0.00 ■■ 0.00 4,470 4,600 4,440 65,601 291,268,440
25/10/2020 4,470 -0.10 ▼ -2.24 4,570 4,570 4,470 43,533 194,592,510
23/10/2020 4,470 -0.10 ▼ -2.24 4,570 4,570 4,470 43,533 194,592,510
22/10/2020 4,570 0.20 ▲ 4.38 4,400 4,570 4,330 49,087 224,327,590
21/10/2020 4,400 0.10 ▲ 2.27 4,350 4,490 4,350 57,841 254,500,400
20/10/2020 4,350 -0.20 ▼ -4.60 4,550 4,550 4,350 65,937 286,825,950
19/10/2020 4,550 0.10 ▲ 2.20 4,480 4,630 4,460 41,469 188,683,950
18/10/2020 4,480 -0.20 ▼ -4.46 4,650 4,670 4,470 84,607 379,039,360
16/10/2020 4,480 -0.20 ▼ -4.46 4,650 4,670 4,470 84,607 379,039,360
15/10/2020 4,650 -0.08 ▼ -1.72 4,730 4,790 4,630 680,670 3,165,115,500
14/10/2020 4,730 -0.10 ▼ -2.11 4,850 4,950 4,730 56,892 269,099,160
13/10/2020 4,850 -0.10 ▼ -2.06 4,950 4,950 4,700 122,347 593,382,950
12/10/2020 4,950 -0.10 ▼ -2.02 5,090 5,110 4,950 112,633 557,533,350
11/10/2020 5,090 0.00 ■■ 0.00 5,060 5,140 5,060 66,826 340,144,340
09/10/2020 5,090 0.00 ■■ 0.00 5,060 5,140 5,060 66,826 340,144,340
08/10/2020 5,060 -0.10 ▼ -1.98 5,150 5,180 5,050 78,591 397,670,460
07/10/2020 5,150 0.20 ▲ 3.88 5,000 5,220 5,000 149,121 767,973,150
06/10/2020 5,000 0.00 ■■ 0.00 5,000 5,080 4,980 74,319 371,595,000
05/10/2020 5,000 0.00 ■■ 0.00 5,020 5,100 5,000 70,008 350,040,000
04/10/2020 5,020 0.00 ■■ 0.00 4,990 5,080 4,960 97,341 488,651,820
02/10/2020 5,020 0.00 ■■ 0.00 4,990 5,080 4,960 97,341 488,651,820
01/10/2020 4,990 0.00 ■■ 0.00 5,000 5,080 4,950 112,910 563,420,900
30/09/2020 5,000 -0.10 ▼ -2.00 5,070 5,160 4,950 78,297 391,485,000
29/09/2020 5,070 -0.10 ▼ -1.97 5,160 5,220 5,050 60,707 307,784,490
28/09/2020 5,160 0.10 ▲ 1.94 5,020 5,350 5,150 149,402 770,914,320
25/09/2020 5,020 0.00 ■■ 0.00 5,020 5,110 5,000 50,792 254,975,840
24/09/2020 5,020 -0.10 ▼ -1.99 5,090 5,080 5,020 59,874 300,567,480
23/09/2020 5,090 0.10 ▲ 1.96 5,020 5,170 5,010 51,640 262,847,600
22/09/2020 5,020 -0.10 ▼ -1.99 5,100 5,090 4,980 112,818 566,346,360
21/09/2020 5,100 -0.10 ▼ -1.96 5,160 5,200 5,100 113,027 576,437,700
18/09/2020 5,160 0.00 ■■ 0.00 5,180 5,270 5,150 64,873 334,744,680
17/09/2020 5,180 0.00 ■■ 0.00 5,150 5,300 5,100 123,041 637,352,380
16/09/2020 5,150 0.10 ▲ 1.94 5,100 5,230 5,100 64,614 332,762,100
15/09/2020 5,100 0.20 ▲ 3.92 4,940 5,280 4,860 175,221 893,627,100
14/09/2020 4,940 -0.20 ▼ -4.05 5,110 5,110 4,930 157,401 777,560,940
11/09/2020 5,110 -0.10 ▼ -1.96 5,200 5,300 5,000 70,736 361,460,960
10/09/2020 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 61,931 322,041,200
09/09/2020 5,200 0.09 ▲ 1.73 5,110 5,390 4,990 1,429,390 7,432,828,000
08/09/2020 5,110 0.00 ■■ 0.00 5,120 5,150 5,020 135,610 692,967,100
07/09/2020 5,120 -0.20 ▼ -3.91 5,350 5,590 5,090 225,503 1,154,575,360
04/09/2020 5,350 -0.20 ▼ -3.74 5,500 5,450 5,280 154,989 829,191,150
03/09/2020 5,500 0.10 ▲ 1.82 5,360 5,730 5,340 327,802 1,802,911,000
01/09/2020 5,360 0.40 ▲ 7.46 5,010 5,360 5,150 398,987 2,138,570,320
31/08/2020 5,010 0.30 ▲ 5.99 4,690 5,010 5,010 97,485 488,399,850
28/08/2020 4,690 0.30 ▲ 6.40 4,390 4,690 4,470 383,762 1,799,843,780
27/08/2020 4,390 -0.20 ▼ -4.56 4,550 4,550 4,380 70,582 309,854,980
26/08/2020 4,550 0.30 ▲ 6.59 4,280 4,570 4,310 227,258 1,034,023,900
25/08/2020 4,280 0.30 ▲ 7.01 4,000 4,280 4,280 120,008 513,634,240
24/08/2020 4,000 0.00 ■■ 0.00 4,050 4,080 3,970 36,421 145,684,000
21/08/2020 4,050 0.10 ▲ 2.47 3,930 4,120 3,870 72,015 291,660,750
20/08/2020 3,930 -0.10 ▼ -2.54 4,030 4,100 3,900 61,999 243,656,070
19/08/2020 4,030 0.10 ▲ 2.48 3,940 4,180 4,010 83,173 335,187,190
18/08/2020 3,940 0.30 ▲ 7.61 3,690 3,940 3,650 118,558 467,118,520
17/08/2020 3,690 0.00 ■■ 0.00 3,700 3,700 3,610 17,299 63,833,310
14/08/2020 3,700 0.00 ■■ 0.00 3,720 3,830 3,700 44,463 164,513,100
13/08/2020 3,720 0.20 ▲ 5.38 3,540 3,720 3,510 40,587 150,983,640
12/08/2020 3,540 0.00 ■■ 0.00 3,580 3,570 3,480 25,672 90,878,880
11/08/2020 3,580 0.00 ■■ 0.00 3,620 3,620 3,570 18,976 67,934,080
10/08/2020 3,620 0.00 ■■ 0.00 3,600 3,650 3,590 28,668 103,778,160
07/08/2020 3,600 0.00 ■■ 0.00 3,640 3,660 3,600 27,185 97,866,000
06/08/2020 3,640 0.00 ■■ 0.00 3,680 3,700 3,610 26,559 96,674,760
05/08/2020 3,680 -0.10 ▼ -2.72 3,750 3,760 3,600 33,509 123,313,120
04/08/2020 3,750 0.10 ▲ 2.67 3,670 3,900 3,670 65,013 243,798,750
03/08/2020 3,670 0.20 ▲ 5.45 3,430 3,670 3,670 37,275 136,799,250
01/08/2020 3,430 0.20 ▲ 5.83 3,210 3,430 3,180 32,046 109,917,780
31/07/2020 3,430 0.20 ▲ 5.83 3,210 3,430 3,180 32,046 109,917,780
30/07/2020 3,210 0.00 ■■ 0.00 3,190 3,280 3,190 18,158 58,287,180
29/07/2020 3,190 -0.10 ▼ -3.13 3,300 3,400 3,070 60,797 193,942,430
28/07/2020 3,300 0.10 ▲ 3.03 3,170 3,330 3,150 40,850 134,805,000
27/07/2020 3,170 -0.20 ▼ -6.31 3,400 3,400 3,170 124,162 393,593,540
26/07/2020 3,400 -0.30 ▼ -8.82 3,650 3,700 3,400 101,891 346,429,400
24/07/2020 3,400 -0.30 ▼ -8.82 3,650 3,700 3,400 101,891 346,429,400
23/07/2020 3,650 0.00 ■■ 0.00 3,650 3,700 3,600 24,443 89,216,950
22/07/2020 3,650 -0.10 ▼ -2.74 3,720 3,750 3,650 35,771 130,564,150
21/07/2020 3,720 0.00 ■■ 0.00 3,710 3,770 3,700 31,079 115,613,880
20/07/2020 3,710 0.00 ■■ 0.00 3,710 3,770 3,660 42,174 156,465,540
19/07/2020 3,710 0.00 ■■ 0.00 3,750 3,750 3,700 20,596 76,411,160
17/07/2020 3,710 0.00 ■■ 0.00 3,750 3,750 3,700 20,596 76,411,160
16/07/2020 3,750 0.10 ▲ 2.67 3,680 3,850 3,700 39,856 149,460,000
15/07/2020 3,680 0.00 ■■ 0.00 3,640 3,690 3,620 27,750 102,120,000
14/07/2020 3,640 0.00 ■■ 0.00 3,670 3,720 3,610 26,494 96,438,160
13/07/2020 3,670 0.00 ■■ 0.00 3,710 3,770 3,610 34,353 126,075,510
12/07/2020 3,710 0.00 ■■ 0.00 3,760 3,820 3,670 23,041 85,482,110
10/07/2020 3,710 0.00 ■■ 0.00 3,760 3,820 3,670 23,041 85,482,110
09/07/2020 3,760 0.20 ▲ 5.32 3,600 3,850 3,630 58,674 220,614,240
08/07/2020 3,600 0.00 ■■ 0.00 3,560 3,700 3,550 113,379 408,164,400
07/07/2020 3,560 -0.10 ▼ -2.81 3,620 3,650 3,530 66,662 237,316,720
06/07/2020 3,620 -0.20 ▼ -5.52 3,780 3,820 3,600 90,512 327,653,440
05/07/2020 3,780 0.20 ▲ 5.29 3,540 3,780 3,610 62,006 234,382,680
03/07/2020 3,780 0.20 ▲ 5.29 3,540 3,780 3,610 62,006 234,382,680
02/07/2020 3,540 0.20 ▲ 5.65 3,310 3,540 3,310 54,794 193,970,760
01/07/2020 3,310 -0.10 ▼ -3.02 3,430 3,660 3,310 78,076 258,431,560
30/06/2020 3,430 -0.20 ▼ -5.83 3,670 3,850 3,420 97,842 335,598,060
29/06/2020 3,670 -0.20 ▼ -5.45 3,850 4,050 3,600 79,407 291,423,690
27/06/2020 3,850 -0.10 ▼ -2.60 3,950 4,100 3,800 491,560 1,892,506,000
26/06/2020 3,850 -0.10 ▼ -2.60 3,950 4,100 3,800 491,560 1,892,506,000
25/06/2020 3,950 0.00 ■■ 0.00 4,000 4,110 3,760 73,324 289,629,800
24/06/2020 4,000 -0.30 ▼ -7.50 4,300 4,360 4,000 242,258 969,032,000
23/06/2020 4,300 0.20 ▲ 4.65 4,130 4,310 4,150 127,757 549,355,100
22/06/2020 4,130 -0.30 ▼ -7.26 4,400 4,700 4,120 114,098 471,224,740
19/06/2020 4,400 0.30 ▲ 6.82 4,120 4,400 4,000 171,029 752,527,600
18/06/2020 4,120 -0.10 ▼ -2.43 4,250 4,540 4,120 725,064 2,987,263,680
17/06/2020 4,250 0.27 ▲ 6.35 3,980 4,250 4,250 2,925,520 12,433,460,000
16/06/2020 3,980 0.30 ▲ 7.54 3,720 3,980 3,600 250,928 998,693,440
15/06/2020 3,720 0.10 ▲ 2.69 3,610 3,820 3,640 449,074 1,670,555,280
14/06/2020 3,610 0.00 ■■ 0.00 3,600 3,750 3,360 427,263 1,542,419,430
12/06/2020 3,610 0.00 ■■ 0.00 3,600 3,750 3,360 427,263 1,542,419,430
11/06/2020 3,600 0.00 ■■ 0.00 3,580 3,830 3,600 857,336 3,086,409,600
10/06/2020 3,580 0.20 ▲ 5.59 3,350 3,580 3,510 218,381 781,803,980
09/06/2020 3,350 0.20 ▲ 5.97 3,140 3,350 3,020 306,587 1,027,066,450
08/06/2020 3,140 0.00 ■■ 0.00 3,150 3,250 3,140 300,433 943,359,620
06/06/2020 3,150 0.20 ▲ 6.35 3,000 3,170 2,970 143,462 451,905,300
05/06/2020 3,150 0.20 ▲ 6.35 3,000 3,170 2,970 143,462 451,905,300
04/06/2020 3,000 0.10 ▲ 3.33 2,900 3,060 2,900 185,964 557,892,000
03/06/2020 2,900 -0.20 ▼ -6.90 3,050 3,030 2,850 224,858 652,088,200
02/06/2020 3,050 0.00 ■■ 0.00 3,060 3,190 2,950 233,207 711,281,350
01/06/2020 3,060 0.20 ▲ 6.54 2,860 3,060 3,050 252,208 771,756,480
31/05/2020 2,860 0.20 ▲ 6.99 2,680 2,860 2,680 646,751 1,849,707,860
29/05/2020 2,860 0.20 ▲ 6.99 2,680 2,860 2,680 646,751 1,849,707,860
28/05/2020 2,680 0.00 ■■ 0.00 2,680 2,700 2,670 20,140 53,975,200
27/05/2020 2,680 0.00 ■■ 0.00 2,700 2,760 2,680 106,351 285,020,680
26/05/2020 2,700 0.00 ■■ 0.00 2,680 2,700 2,650 36,890 99,603,000
25/05/2020 2,680 0.00 ■■ 0.00 2,660 2,710 2,660 37,291 99,939,880
24/05/2020 2,660 0.00 ■■ 0.00 2,690 2,700 2,660 44,701 118,904,660
22/05/2020 2,660 0.00 ■■ 0.00 2,690 2,700 2,660 44,701 118,904,660
21/05/2020 2,690 0.00 ■■ 0.00 2,700 2,710 2,680 52,791 142,007,790
20/05/2020 2,700 0.00 ■■ 0.00 2,730 2,730 2,680 60,174 162,469,800
19/05/2020 2,730 -0.10 ▼ -3.66 2,800 2,830 2,730 95,551 260,854,230
18/05/2020 2,800 0.00 ■■ 0.00 2,780 2,810 2,760 45,279 126,781,200
17/05/2020 2,780 -0.10 ▼ -3.60 2,880 2,890 2,760 76,245 211,961,100
15/05/2020 2,780 -0.10 ▼ -3.60 2,880 2,890 2,760 76,245 211,961,100
14/05/2020 2,880 0.20 ▲ 6.94 2,700 2,880 2,700 199,503 574,568,640
13/05/2020 2,700 0.00 ■■ 0.00 2,670 2,710 2,670 55,589 150,090,300
12/05/2020 2,670 0.00 ■■ 0.00 2,710 2,710 2,660 55,391 147,893,970
11/05/2020 2,710 0.00 ■■ 0.00 2,720 2,750 2,680 27,396 74,243,160
10/05/2020 2,720 0.00 ■■ 0.00 2,720 2,780 2,710 25,985 70,679,200
08/05/2020 2,720 0.00 ■■ 0.00 2,720 2,780 2,710 25,985 70,679,200
07/05/2020 2,720 0.10 ▲ 3.68 2,640 2,780 2,680 48,956 133,160,320
06/05/2020 2,640 0.10 ▲ 3.79 2,590 2,700 2,590 14,392 37,994,880
05/05/2020 2,590 0.00 ■■ 0.00 2,600 2,610 2,530 32,094 83,123,460
04/05/2020 2,600 -0.20 ▼ -7.69 2,760 2,700 2,600 38,484 100,058,400
01/05/2020 2,760 0.00 ■■ 0.00 2,770 2,810 2,750 25,180 69,496,800
30/04/2020 2,760 0.00 ■■ 0.00 2,770 2,810 2,750 25,180 69,496,800
29/04/2020 2,760 0.00 ■■ 0.00 2,770 2,810 2,750 25,180 69,496,800
28/04/2020 2,770 0.00 ■■ 0.00 2,730 2,770 2,710 25,455 70,510,350
27/04/2020 2,730 0.00 ■■ 0.00 2,710 2,740 2,700 38,690 105,623,700
26/04/2020 2,710 0.00 ■■ 0.00 2,720 2,730 2,650 45,183 122,445,930
24/04/2020 2,710 0.00 ■■ 0.00 2,720 2,730 2,650 45,183 122,445,930
23/04/2020 2,720 0.00 ■■ 0.00 2,720 2,770 2,700 22,580 61,417,600
22/04/2020 2,720 0.10 ▲ 3.68 2,670 2,740 2,530 38,265 104,080,800
21/04/2020 2,670 -0.20 ▼ -7.49 2,870 2,840 2,670 59,608 159,153,360
20/04/2020 2,870 0.00 ■■ 0.00 2,880 2,950 2,820 40,591 116,496,170
19/04/2020 2,880 0.10 ▲ 3.47 2,800 2,900 2,800 57,257 164,900,160
17/04/2020 2,880 0.10 ▲ 3.47 2,800 2,900 2,800 57,257 164,900,160
16/04/2020 2,800 -0.10 ▼ -3.57 2,860 2,860 2,730 47,759 133,725,200
15/04/2020 2,860 0.10 ▲ 3.50 2,720 2,900 2,770 79,590 227,627,400
14/04/2020 2,720 0.20 ▲ 7.35 2,550 2,720 2,510 68,850 187,272,000
13/04/2020 2,550 0.00 ■■ 0.00 2,550 2,560 2,500 37,703 96,142,650
12/04/2020 2,550 0.00 ■■ 0.00 2,540 2,560 2,480 73,934 188,531,700
10/04/2020 2,550 0.00 ■■ 0.00 2,540 2,560 2,480 73,934 188,531,700
09/04/2020 2,540 0.00 ■■ 0.00 2,530 2,620 2,530 64,972 165,028,880
08/04/2020 2,530 0.00 ■■ 0.00 2,530 2,590 2,400 77,376 195,761,280
07/04/2020 2,530 0.20 ▲ 7.91 2,370 2,530 2,500 94,588 239,307,640
06/04/2020 2,370 0.20 ▲ 8.44 2,220 2,370 2,370 8,980 21,282,600
05/04/2020 2,220 0.10 ▲ 4.50 2,080 2,220 2,200 120,101 266,624,220
03/04/2020 2,220 0.10 ▲ 4.50 2,080 2,220 2,200 120,101 266,624,220
02/04/2020 2,080 0.00 ■■ 0.00 2,070 2,150 2,000 46,128 95,946,240
01/04/2020 2,080 0.00 ■■ 0.00 2,070 2,150 2,000 46,128 95,946,240
31/03/2020 2,070 -0.20 ▼ -9.66 2,220 2,260 2,070 65,406 135,390,420
30/03/2020 2,220 -0.20 ▼ -9.01 2,380 2,350 2,220 60,927 135,257,940
29/03/2020 2,380 -0.10 ▼ -4.20 2,480 2,500 2,350 42,531 101,223,780
27/03/2020 2,380 -0.10 ▼ -4.20 2,480 2,500 2,350 42,531 101,223,780
26/03/2020 2,480 -0.20 ▼ -8.06 2,650 2,650 2,470 50,093 124,230,640
25/03/2020 2,650 0.00 ■■ 0.00 2,650 2,770 2,590 49,464 131,079,600
24/03/2020 2,650 -0.10 ▼ -3.77 2,770 2,790 2,640 46,973 124,478,450
23/03/2020 2,770 -0.20 ▼ -7.22 2,970 2,950 2,770 66,198 183,368,460
22/03/2020 2,970 0.00 ■■ 0.00 2,940 3,030 2,860 34,261 101,755,170
20/03/2020 2,970 0.00 ■■ 0.00 2,940 3,030 2,860 34,261 101,755,170
19/03/2020 2,940 -0.10 ▼ -3.40 3,050 3,130 2,940 85,837 252,360,780
18/03/2020 3,050 -0.10 ▼ -3.28 3,140 3,180 3,040 75,061 228,936,050
17/03/2020 3,140 0.00 ■■ 0.00 3,140 3,190 3,070 77,291 242,693,740
16/03/2020 3,140 0.20 ▲ 6.37 2,940 3,140 2,950 621,790 1,952,420,600
14/03/2020 2,940 -0.22 ▼ -7.48 3,160 3,040 2,940 989,620 2,909,482,800
13/03/2020 2,940 -0.22 ▼ -7.48 3,160 3,040 2,940 989,620 2,909,482,800
12/03/2020 3,160 -0.23 ▼ -7.28 3,390 3,340 3,160 1,112,400 3,515,184,000
11/03/2020 3,390 0.06 ▲ 1.77 3,330 3,430 3,320 674,890 2,287,877,100
10/03/2020 3,330 0.00 ■■ 0.00 3,290 3,370 3,260 71,501 238,098,330
09/03/2020 3,290 -0.10 ▼ -3.04 3,380 3,580 3,290 160,667 528,594,430
07/03/2020 3,380 0.00 ■■ 0.00 3,340 3,400 3,300 27,301 92,277,380
06/03/2020 3,380 0.00 ■■ 0.00 3,340 3,400 3,300 27,301 92,277,380
05/03/2020 3,340 0.00 ■■ 0.00 3,370 3,470 3,340 53,349 178,185,660
04/03/2020 3,370 0.10 ▲ 2.97 3,320 3,430 3,280 64,010 215,713,700
03/03/2020 3,320 0.00 ■■ 0.00 3,350 3,360 3,280 55,099 182,928,680
02/03/2020 3,350 0.00 ■■ 0.00 3,370 3,370 3,250 54,622 182,983,700
28/02/2020 3,370 -0.10 ▼ -2.97 3,490 3,400 3,290 94,643 318,946,910
27/02/2020 3,490 0.10 ▲ 2.87 3,430 3,490 3,300 80,223 279,978,270
26/02/2020 3,430 -0.10 ▼ -2.92 3,550 3,580 3,410 38,438 131,842,340
25/02/2020 3,550 0.00 ■■ 0.00 3,550 3,780 3,500 134,579 477,755,450
24/02/2020 3,550 0.20 ▲ 5.63 3,320 3,550 3,390 155,062 550,470,100
21/02/2020 3,320 0.00 ■■ 0.00 3,280 3,400 3,250 36,097 119,842,040
20/02/2020 3,280 -0.10 ▼ -3.05 3,350 3,400 3,250 45,770 150,125,600
19/02/2020 3,350 0.00 ■■ 0.00 3,380 3,430 3,300 37,602 125,966,700
18/02/2020 3,380 0.10 ▲ 2.96 3,290 3,390 3,300 35,716 120,720,080
17/02/2020 3,290 -0.10 ▼ -3.04 3,410 3,400 3,290 57,219 188,250,510
15/02/2020 3,410 -0.10 ▼ -2.93 3,530 3,540 3,380 46,466 158,449,060
14/02/2020 3,410 -0.10 ▼ -2.93 3,530 3,540 3,380 46,466 158,449,060
13/02/2020 3,530 0.00 ■■ 0.00 3,520 3,680 3,510 38,137 134,623,610
12/02/2020 3,520 0.00 ■■ 0.00 3,550 3,520 3,420 70,467 248,043,840
11/02/2020 3,550 -0.10 ▼ -2.82 3,630 3,850 3,550 65,177 231,378,350
10/02/2020 3,630 0.20 ▲ 5.51 3,400 3,630 3,400 21,578 78,328,140
09/02/2020 3,400 -0.10 ▼ -2.94 3,500 3,470 3,340 103,482 351,838,800
07/02/2020 3,400 -0.10 ▼ -2.94 3,500 3,470 3,340 103,482 351,838,800
06/02/2020 3,500 -0.10 ▼ -2.86 3,560 3,560 3,400 31,379 109,826,500
05/02/2020 3,560 -0.10 ▼ -2.81 3,690 3,750 3,500 40,114 142,805,840
04/02/2020 3,690 0.00 ■■ 0.00 3,710 3,940 3,690 393,033 1,450,291,770
03/02/2020 3,710 0.20 ▲ 5.39 3,470 3,710 3,710 83,197 308,660,870
02/02/2020 3,470 0.20 ▲ 5.76 3,250 3,470 3,470 13,342 46,296,740
31/01/2020 3,470 0.20 ▲ 5.76 3,250 3,470 3,470 13,342 46,296,740
30/01/2020 3,250 0.20 ▲ 6.15 3,040 3,250 3,000 46,135 149,938,750
29/01/2020 3,040 0.00 ■■ 0.00 3,050 3,090 2,950 15,677 47,658,080
28/01/2020 3,040 0.00 ■■ 0.00 3,050 3,090 2,950 15,677 47,658,080
27/01/2020 3,040 0.00 ■■ 0.00 3,050 3,090 2,950 15,677 47,658,080
26/01/2020 3,040 0.00 ■■ 0.00 3,050 3,090 2,950 15,677 47,658,080
24/01/2020 3,040 0.00 ■■ 0.00 3,050 3,090 2,950 15,677 47,658,080
23/01/2020 3,040 0.00 ■■ 0.00 3,050 3,090 2,950 15,677 47,658,080
22/01/2020 3,040 0.00 ■■ 0.00 3,050 3,090 2,950 15,677 47,658,080
21/01/2020 3,050 -0.04 ▼ -1.31 3,090 3,100 3,000 121,090 369,324,500
20/01/2020 3,090 -0.01 ▼ -0.32 3,100 3,160 3,000 236,160 729,734,400
17/01/2020 3,100 0.01 ▲ 0.32 3,100 3,200 3,080 64,040 198,524,000
16/01/2020 3,100 -0.19 ▼ -6.13 3,290 3,290 3,100 293,520 909,912,000
15/01/2020 3,290 -0.15 ▼ -4.56 3,440 3,400 3,250 379,030 1,247,008,700
14/01/2020 3,400 -0.04 ▼ -1.18 3,440 3,440 3,330 88,940 302,396,000
13/01/2020 3,440 0.00 ■■ 0.00 3,440 3,470 3,340 30,752 105,786,880
10/01/2020 3,440 0.00 ■■ 0.00 3,480 3,490 3,420 4,570 15,720,800
09/01/2020 3,480 0.00 ■■ 0.00 3,450 3,490 3,230 15,102 52,554,960
08/01/2020 3,450 0.00 ■■ 0.00 3,490 3,500 3,390 14,934 51,522,300
07/01/2020 3,490 0.00 ■■ 0.00 3,480 3,520 3,460 9,534 33,273,660
06/01/2020 3,480 0.00 ■■ 0.00 3,450 3,510 3,430 23,337 81,212,760
03/01/2020 3,450 0.10 ▲ 2.90 3,370 3,480 3,360 25,875 89,268,750
02/01/2020 3,370 0.00 ■■ 0.00 3,390 3,400 3,320 23,538 79,323,060
31/12/2019 3,390 0.00 ■■ 0.00 3,400 3,410 3,360 14,053 47,639,670
30/12/2019 3,400 -0.10 ▼ -2.94 3,480 3,520 3,390 26,744 90,929,600
27/12/2019 3,480 0.10 ▲ 2.87 3,420 3,510 3,360 28,173 98,042,040
26/12/2019 3,420 -0.10 ▼ -2.92 3,480 3,480 3,350 37,001 126,543,420
25/12/2019 3,480 0.00 ■■ 0.00 3,530 3,530 3,350 49,128 170,965,440
24/12/2019 3,530 0.00 ■■ 0.00 3,530 3,550 3,400 47,329 167,071,370
23/12/2019 3,530 -0.10 ▼ -2.83 3,620 3,670 3,530 33,645 118,766,850
20/12/2019 3,620 0.01 ▲ 0.28 3,610 3,760 3,580 428,820 1,552,328,400
19/12/2019 3,610 0.00 ■■ 0.00 3,580 3,630 3,530 26,769 96,636,090
18/12/2019 3,580 0.10 ▲ 2.79 3,490 3,670 3,500 41,584 148,870,720
17/12/2019 3,490 0.00 ■■ 0.00 3,500 3,600 3,390 77,541 270,618,090
16/12/2019 3,500 -0.30 ▼ -8.57 3,760 3,840 3,500 194,122 679,427,000
13/12/2019 3,760 -0.10 ▼ -2.66 3,900 3,990 3,760 46,604 175,231,040
12/12/2019 3,900 -0.10 ▼ -2.56 4,030 4,040 3,750 212,690 829,491,000
11/12/2019 4,030 -0.30 ▼ -7.44 4,330 4,250 4,030 246,686 994,144,580
10/12/2019 4,330 0.00 ■■ 0.00 4,300 4,340 4,130 79,969 346,265,770
09/12/2019 4,300 -0.30 ▼ -6.98 4,550 4,540 4,240 184,797 794,627,100
06/12/2019 4,550 0.00 ■■ 0.00 4,550 4,610 4,490 63,039 286,827,450
05/12/2019 4,550 0.10 ▲ 2.20 4,430 4,600 4,430 116,006 527,827,300
04/12/2019 4,430 0.10 ▲ 2.26 4,350 0 0 107,055 474,253,650
03/12/2019 4,350 0.10 ▲ 2.30 4,200 4,380 4,170 54,059 235,156,650
02/12/2019 4,200 0.00 ■■ 0.00 4,200 4,250 4,160 46,444 195,064,800
29/11/2019 4,200 -0.20 ▼ -4.76 4,390 4,360 4,190 90,002 378,008,400
28/11/2019 4,390 -0.10 ▼ -2.28 4,450 4,540 4,300 34,896 153,193,440
27/11/2019 4,450 0.10 ▲ 2.25 4,350 4,510 4,350 92,979 413,756,550
26/11/2019 4,350 0.30 ▲ 6.90 4,100 4,380 4,060 126,656 550,953,600
25/11/2019 4,100 0.00 ■■ 0.00 4,100 4,180 4,030 15,988 65,550,800
22/11/2019 4,100 -0.10 ▼ -2.44 4,230 4,200 4,100 25,183 103,250,300
21/11/2019 4,230 0.00 ■■ 0.00 4,250 4,290 4,100 44,897 189,914,310
20/11/2019 4,250 0.00 ■■ 0.00 4,300 4,380 4,240 73,287 311,469,750
19/11/2019 4,300 0.10 ▲ 2.33 4,200 4,390 4,220 116,392 500,485,600
18/11/2019 4,200 0.20 ▲ 4.76 4,000 4,280 4,000 166,687 700,085,400
15/11/2019 4,000 -0.10 ▼ -2.50 4,090 4,060 3,950 14,377 57,508,000
14/11/2019 4,090 0.00 ■■ 0.00 4,120 4,120 3,900 36,717 150,172,530
13/11/2019 4,120 0.00 ■■ 0.00 4,130 4,150 4,060 12,050 49,646,000
12/11/2019 4,130 0.00 ■■ 0.00 4,140 4,140 4,060 9,857 40,709,410
11/11/2019 4,140 0.00 ■■ 0.00 4,150 4,170 4,100 17,719 73,356,660
09/11/2019 4,150 0.00 ■■ 0.00 4,150 4,190 4,130 20,719 85,983,850
08/11/2019 4,150 0.00 ■■ 0.00 4,150 4,190 4,130 20,719 85,983,850
07/11/2019 4,150 0.00 ■■ 0.00 4,150 4,200 4,120 34,189 141,884,350
06/11/2019 4,150 0.00 ■■ 0.00 4,180 4,260 4,150 86,463 358,821,450
05/11/2019 4,180 0.00 ■■ 0.00 4,160 4,200 4,120 9,978 41,708,040
04/11/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 51,775 212,277,500
01/11/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 51,775 212,277,500
31/10/2019 4,100 -0.10 ▼ -2.44 4,160 4,160 4,000 28,261 115,870,100
30/10/2019 4,160 -0.10 ▼ -2.40 4,220 4,220 4,130 15,609 64,933,440
29/10/2019 4,220 0.00 ■■ 0.00 4,250 4,300 4,040 39,243 165,605,460
28/10/2019 4,250 0.00 ■■ 0.00 4,210 4,400 4,150 46,243 196,532,750
25/10/2019 4,210 -0.30 ▼ -7.13 4,520 4,520 4,210 133,911 563,765,310
24/10/2019 4,520 -0.30 ▼ -6.64 4,850 4,850 4,520 55,894 252,640,880
23/10/2019 4,850 0.00 ■■ 0.00 4,860 4,900 4,750 25,190 122,171,500
22/10/2019 4,860 0.10 ▲ 2.06 4,800 4,940 4,700 86,760 421,653,600
21/10/2019 4,800 0.00 ■■ 0.00 4,820 4,820 4,600 105,420 506,016,000
18/10/2019 4,820 -0.10 ▼ -2.07 4,950 5,020 4,700 86,756 418,163,920
17/10/2019 4,950 0.00 ■■ 0.00 4,910 5,040 4,890 82,026 406,028,700
16/10/2019 4,910 0.10 ▲ 2.04 4,810 4,980 4,810 117,107 574,995,370
15/10/2019 4,810 0.20 ▲ 4.16 4,650 4,900 4,510 77,078 370,745,180
14/10/2019 4,650 0.00 ■■ 0.00 4,650 4,960 4,550 103,894 483,107,100
11/10/2019 4,650 0.30 ▲ 6.45 4,350 4,650 4,300 141,436 657,677,400
10/10/2019 4,350 0.10 ▲ 2.30 4,220 4,400 4,000 80,464 350,018,400
09/10/2019 4,220 0.10 ▲ 2.37 4,130 4,410 4,100 183,864 775,906,080
08/10/2019 4,130 0.30 ▲ 7.26 3,860 4,130 4,070 171,205 707,076,650
07/10/2019 3,860 0.30 ▲ 7.77 3,610 3,860 3,610 120,301 464,361,860
04/10/2019 3,610 0.00 ■■ 0.00 3,560 3,770 3,600 34,253 123,653,330
03/10/2019 3,560 0.20 ▲ 5.62 3,330 3,560 3,300 78,495 279,442,200
02/10/2019 3,330 -0.20 ▼ -6.01 3,480 3,490 3,310 16,873 56,187,090
01/10/2019 3,480 -0.10 ▼ -2.87 3,550 3,650 3,480 42,030 146,264,400
30/09/2019 3,550 0.20 ▲ 5.63 3,320 3,550 3,350 151,305 537,132,750
27/09/2019 3,320 0.20 ▲ 6.02 3,110 3,320 3,090 56,664 188,124,480
26/09/2019 3,110 0.00 ■■ 0.00 3,100 3,130 3,090 18,188 56,564,680
25/09/2019 3,100 0.00 ■■ 0.00 3,070 3,130 3,050 19,190 59,489,000
24/09/2019 3,070 0.00 ■■ 0.00 3,100 3,100 3,060 4,503 13,824,210
23/09/2019 3,100 0.00 ■■ 0.00 3,090 3,110 3,090 8,884 27,540,400
20/09/2019 3,090 0.00 ■■ 0.00 3,090 3,110 3,090 8,590 26,543,100
19/09/2019 3,090 0.00 ■■ 0.00 3,070 3,120 3,070 12,998 40,163,820
18/09/2019 3,070 0.00 ■■ 0.00 3,060 3,070 3,060 12,935 39,710,450
17/09/2019 3,060 0.00 ■■ 0.00 3,050 3,100 3,050 3,312 10,134,720
16/09/2019 3,050 0.00 ■■ 0.00 3,060 3,090 3,020 9,291 28,337,550
13/09/2019 3,060 0.00 ■■ 0.00 3,080 3,120 3,060 30,208 92,436,480
12/09/2019 3,080 0.10 ▲ 3.25 3,020 3,100 3,010 10,326 31,804,080
11/09/2019 3,020 0.00 ■■ 0.00 3,040 3,060 3,020 8,237 24,875,740
10/09/2019 3,010 -0.03 ▼ -1.00 3,040 3,050 3,010 2,040 6,140,400
09/09/2019 3,040 0.00 ■■ 0.00 3,060 3,120 3,000 14,030 42,651,200
06/09/2019 3,060 0.00 ■■ 0.00 3,080 3,080 2,980 20,360 62,301,600
05/09/2019 3,080 0.10 ▲ 3.25 3,030 3,120 3,000 15,424 47,505,920
04/09/2019 3,030 -0.10 ▼ -3.30 3,080 3,180 3,000 14,845 44,980,350
03/09/2019 3,080 -0.10 ▼ -3.25 3,220 3,220 3,070 16,023 49,350,840
30/08/2019 3,220 0.10 ▲ 3.11 3,160 3,250 3,080 41,161 132,538,420
29/08/2019 3,160 -0.10 ▼ -3.16 3,280 3,320 3,110 35,542 112,312,720
28/08/2019 3,280 0.00 ■■ 0.00 3,250 3,340 3,100 43,541 142,814,480
27/08/2019 3,250 0.20 ▲ 6.15 3,100 3,310 3,050 127,022 412,821,500
26/08/2019 3,100 0.00 ■■ 0.00 3,100 3,130 2,960 23,074 71,529,400
23/08/2019 3,100 0.20 ▲ 6.45 2,950 3,150 3,020 84,174 260,939,400
22/08/2019 2,950 0.20 ▲ 6.78 2,760 2,950 2,890 39,511 116,557,450
21/08/2019 2,760 0.20 ▲ 7.25 2,580 2,760 2,590 18,222 50,292,720
20/08/2019 2,580 0.00 ■■ 0.00 2,590 2,600 2,560 21,448 55,335,840
19/08/2019 2,590 0.00 ■■ 0.00 2,580 2,600 2,560 4,831 12,512,290
16/08/2019 2,580 0.00 ■■ 0.00 2,580 2,660 2,500 14,062 36,279,960
15/08/2019 2,580 0.00 ■■ 0.00 2,610 2,610 2,550 7,966 20,552,280
14/08/2019 2,610 0.00 ■■ 0.00 2,650 2,680 2,610 4,622 12,063,420
13/08/2019 2,650 0.00 ■■ 0.00 2,650 2,660 2,630 5,616 14,882,400
12/08/2019 2,650 0.00 ■■ 0.00 2,660 2,660 2,640 1,443 3,823,950
09/08/2019 2,660 0.00 ■■ 0.00 2,660 2,670 2,640 3,309 8,801,940
08/08/2019 2,660 0.00 ■■ 0.00 2,650 2,670 2,600 2,067 5,498,220
07/08/2019 2,650 0.00 ■■ 0.00 2,650 2,670 2,600 7,574 20,071,100
06/08/2019 2,650 0.00 ■■ 0.00 2,660 2,690 2,640 2,798 7,414,700
05/08/2019 2,660 0.00 ■■ 0.00 2,620 2,670 2,620 19,856 52,816,960
02/08/2019 2,620 0.00 ■■ 0.00 2,650 2,790 2,610 3,926 10,286,120
01/08/2019 2,650 -0.10 ▼ -3.77 2,730 2,780 2,650 12,780 33,867,000
31/07/2019 2,730 0.00 ■■ 0.00 2,770 2,810 2,730 4,031 11,004,630
30/07/2019 2,770 0.00 ■■ 0.00 2,800 2,830 2,750 2,353 6,517,810
29/07/2019 2,800 0.00 ■■ 0.00 2,840 2,860 2,800 6,945 19,446,000
26/07/2019 2,840 0.00 ■■ 0.00 2,830 2,870 2,800 3,598 10,218,320
25/07/2019 2,830 0.00 ■■ 0.00 2,830 2,890 2,820 4,190 11,857,700
24/07/2019 2,830 0.00 ■■ 0.00 2,880 2,900 2,820 8,257 23,367,310
23/07/2019 2,880 0.00 ■■ 0.00 2,910 2,910 2,870 8,785 25,300,800
22/07/2019 2,910 -0.10 ▼ -3.44 2,970 2,950 2,910 4,929 14,343,390
19/07/2019 2,970 0.10 ▲ 3.37 2,890 2,980 2,900 21,256 63,130,320
18/07/2019 2,890 0.00 ■■ 0.00 2,890 2,890 2,870 2,863 8,274,070
17/07/2019 2,890 0.00 ■■ 0.00 2,890 2,890 2,870 2,420 6,993,800
16/07/2019 2,890 0.00 ■■ 0.00 2,890 2,890 2,860 1,340 3,872,600
15/07/2019 2,890 0.00 ■■ 0.00 2,890 2,900 2,700 4,288 12,392,320
12/07/2019 2,890 0.00 ■■ 0.00 2,880 2,890 2,860 2,670 7,716,300
11/07/2019 2,880 0.00 ■■ 0.00 2,880 2,900 2,810 5,485 15,796,800
10/07/2019 2,880 0.00 ■■ 0.00 2,880 2,890 2,840 635 1,828,800
09/07/2019 2,880 0.00 ■■ 0.00 2,880 2,900 2,800 13,164 37,912,320
08/07/2019 2,880 0.00 ■■ 0.00 2,880 2,930 2,850 5,537 15,946,560
05/07/2019 2,880 -0.10 ▼ -3.47 2,930 2,940 2,880 6,079 17,507,520
04/07/2019 2,930 0.00 ■■ 0.00 2,950 2,980 2,900 2,728 7,993,040
03/07/2019 2,950 0.10 ▲ 3.39 2,900 2,950 2,860 4,704 13,876,800
02/07/2019 2,900 0.10 ▲ 3.45 2,800 2,920 2,800 4,550 13,195,000
01/07/2019 2,800 -0.10 ▼ -3.57 2,890 2,900 2,800 18,235 51,058,000
28/06/2019 2,890 0.00 ■■ 0.00 2,870 2,900 2,850 2,009 5,806,010
27/06/2019 2,870 0.00 ■■ 0.00 2,850 2,940 2,800 35,443 101,721,410
26/06/2019 2,850 -0.10 ▼ -3.51 2,930 2,970 2,850 14,310 40,783,500
25/06/2019 2,930 0.00 ■■ 0.00 2,970 2,970 2,930 14,590 42,748,700
24/06/2019 2,970 -0.10 ▼ -3.37 3,030 3,060 2,970 26,175 77,739,750
21/06/2019 3,030 0.00 ■■ 0.00 3,050 3,060 3,000 12,057 36,532,710
20/06/2019 3,050 0.00 ■■ 0.00 3,050 3,060 3,040 17,598 53,673,900
19/06/2019 3,050 0.00 ■■ 0.00 3,040 3,080 3,040 16,221 49,474,050
18/06/2019 3,040 0.00 ■■ 0.00 3,050 3,060 3,040 5,034 15,303,360
17/06/2019 3,050 0.00 ■■ 0.00 3,040 3,080 3,030 5,648 17,226,400
16/06/2019 3,040 0.00 ■■ 0.00 3,050 3,080 3,030 21,738 66,083,520
14/06/2019 3,040 0.00 ■■ 0.00 3,050 3,080 3,030 21,738 66,083,520
13/06/2019 3,050 0.00 ■■ 0.00 3,070 3,080 3,030 17,968 54,802,400
11/06/2019 3,060 0.00 ■■ 0.00 3,070 3,070 3,040 6,564 20,085,840
10/06/2019 3,070 0.00 ■■ 0.00 3,050 3,100 3,050 9,756 29,950,920
09/06/2019 3,050 0.00 ■■ 0.00 3,060 3,100 3,050 11,244 34,294,200
07/06/2019 3,050 0.00 ■■ 0.00 3,060 3,100 3,050 11,244 34,294,200
06/06/2019 3,060 0.00 ■■ 0.00 3,100 3,100 3,060 6,083 18,613,980
05/06/2019 3,100 0.00 ■■ 0.00 3,080 3,120 3,080 11,972 37,113,200
04/06/2019 3,080 0.00 ■■ 0.00 3,080 3,120 3,080 11,547 35,564,760
03/06/2019 3,080 0.00 ■■ 0.00 3,100 3,130 3,070 23,516 72,429,280
02/06/2019 3,100 0.00 ■■ 0.00 3,110 3,140 3,090 14,687 45,529,700
31/05/2019 3,100 0.00 ■■ 0.00 3,110 3,140 3,090 14,687 45,529,700
30/05/2019 3,110 0.00 ■■ 0.00 3,110 3,120 3,080 6,785 21,101,350
29/05/2019 3,110 0.00 ■■ 0.00 3,090 3,140 3,070 51,023 158,681,530
28/05/2019 3,090 0.00 ■■ 0.00 3,070 3,100 3,030 26,511 81,918,990
27/05/2019 3,070 0.00 ■■ 0.00 3,100 3,130 3,010 8,036 24,670,520
26/05/2019 3,100 0.00 ■■ 0.00 3,100 3,130 3,070 2,733 8,472,300
24/05/2019 3,100 0.00 ■■ 0.00 3,100 3,130 3,070 2,733 8,472,300
23/05/2019 3,100 0.00 ■■ 0.00 3,100 3,140 3,070 9,090 28,179,000
22/05/2019 3,100 0.00 ■■ 0.00 3,110 3,140 3,080 20,705 64,185,500
21/05/2019 3,110 -0.10 ▼ -3.22 3,160 3,150 3,090 19,121 59,466,310
20/05/2019 3,160 0.10 ▲ 3.16 3,100 3,160 3,090 10,581 33,435,960
19/05/2019 3,100 0.00 ■■ 0.00 3,140 3,130 3,100 9,604 29,772,400
17/05/2019 3,100 0.00 ■■ 0.00 3,140 3,130 3,100 9,604 29,772,400
16/05/2019 3,140 0.00 ■■ 0.00 3,100 3,140 3,080 21,736 68,251,040
15/05/2019 3,100 0.00 ■■ 0.00 3,140 3,150 3,100 15,589 48,325,900
14/05/2019 3,140 0.00 ■■ 0.00 3,150 3,160 3,100 11,970 37,585,800
13/05/2019 3,150 0.00 ■■ 0.00 3,140 3,150 3,120 4,750 14,962,500
12/05/2019 3,140 0.00 ■■ 0.00 3,120 3,160 3,100 9,641 30,272,740
10/05/2019 3,140 0.00 ■■ 0.00 3,120 3,160 3,100 9,641 30,272,740
09/05/2019 3,120 0.00 ■■ 0.00 3,120 3,140 3,110 10,108 31,536,960
08/05/2019 3,120 0.00 ■■ 0.00 3,110 3,140 3,080 8,748 27,293,760
07/05/2019 3,110 0.00 ■■ 0.00 3,130 3,150 3,060 15,015 46,696,650
06/05/2019 3,130 0.00 ■■ 0.00 3,140 3,180 3,120 14,099 44,129,870
05/05/2019 3,140 0.00 ■■ 0.00 3,180 3,210 3,120 18,562 58,284,680
03/05/2019 3,140 0.00 ■■ 0.00 3,180 3,210 3,120 18,562 58,284,680
02/05/2019 3,180 0.10 ▲ 3.14 3,110 3,250 3,050 66,908 212,767,440
01/05/2019 3,110 -0.10 ▼ -3.22 3,160 3,170 3,100 16,809 52,275,990
30/04/2019 3,110 -0.10 ▼ -3.22 3,160 3,170 3,100 16,809 52,275,990
29/04/2019 3,110 -0.10 ▼ -3.22 3,160 3,170 3,100 16,809 52,275,990
28/04/2019 3,110 -0.10 ▼ -3.22 3,160 3,170 3,100 16,809 52,275,990
26/04/2019 3,110 -0.10 ▼ -3.22 3,160 3,170 3,100 16,809 52,275,990
25/04/2019 3,160 0.00 ■■ 0.00 3,130 3,170 3,100 17,379 54,917,640
24/04/2019 3,130 0.00 ■■ 0.00 3,100 3,190 3,100 21,084 65,992,920
23/04/2019 3,100 0.00 ■■ 0.00 3,150 3,190 3,090 52,430 162,533,000
22/04/2019 3,150 0.00 ■■ 0.00 3,150 3,200 3,080 32,000 100,800,000
21/04/2019 3,150 0.00 ■■ 0.00 3,150 3,200 3,150 28,000 88,200,000
19/04/2019 3,150 0.00 ■■ 0.00 3,150 3,200 3,150 28,000 88,200,000
18/04/2019 3,150 -0.10 ▼ -3.17 3,220 3,270 3,150 19,279 60,728,850
17/04/2019 3,220 0.00 ■■ 0.00 3,270 3,320 3,220 29,623 95,386,060
16/04/2019 3,270 0.00 ■■ 0.00 3,290 3,300 3,210 11,585 37,882,950
15/04/2019 3,290 -0.10 ▼ -3.04 3,370 3,370 3,250 12,975 42,687,750
12/04/2019 3,290 -0.10 ▼ -3.04 3,370 3,370 3,250 12,975 42,687,750
11/04/2019 3,370 0.00 ■■ 0.00 3,380 3,400 3,320 35,315 119,011,550
10/04/2019 3,380 0.00 ■■ 0.00 3,370 3,380 3,300 34,896 117,948,480
09/04/2019 3,370 0.10 ▲ 2.97 3,270 3,430 3,250 18,571 62,584,270
08/04/2019 3,270 0.00 ■■ 0.00 3,320 3,330 3,200 26,460 86,524,200
05/04/2019 3,320 0.00 ■■ 0.00 3,330 3,340 3,250 21,456 71,233,920
04/04/2019 3,330 -0.10 ▼ -3.00 3,430 3,420 3,300 18,990 63,236,700
03/04/2019 3,430 0.10 ▲ 2.92 3,330 3,530 3,420 54,167 185,792,810
02/04/2019 3,330 0.20 ▲ 6.01 3,120 3,330 3,130 47,922 159,580,260
01/04/2019 3,120 0.00 ■■ 0.00 3,170 3,200 3,120 32,966 102,853,920
31/03/2019 3,120 0.05 ▲ 1.60 3,070 3,250 3,100 389,580 1,215,489,600
29/03/2019 3,170 0.00 ■■ 0.00 3,180 3,220 3,150 12,949 41,048,330
28/03/2019 3,180 0.00 ■■ 0.00 3,200 3,250 3,160 8,548 27,182,640
27/03/2019 3,200 0.00 ■■ 0.00 3,170 3,240 3,110 8,976 28,723,200
26/03/2019 3,170 0.00 ■■ 0.00 3,200 3,230 3,040 48,507 153,767,190
25/03/2019 3,200 -0.10 ▼ -3.13 3,320 3,320 3,200 26,264 84,044,800
22/03/2019 3,320 0.00 ■■ 0.00 3,360 3,400 3,320 38,804 128,829,280
21/03/2019 3,360 -0.10 ▼ -2.98 3,490 3,590 3,360 53,555 179,944,800
20/03/2019 3,490 0.10 ▲ 2.87 3,350 3,530 3,350 57,943 202,221,070
19/03/2019 3,350 -0.20 ▼ -5.97 3,510 3,500 3,350 66,395 222,423,250
18/03/2019 3,510 -0.10 ▼ -2.85 3,640 3,800 3,510 119,627 419,890,770
15/03/2019 3,640 0.20 ▲ 5.49 3,410 3,640 3,490 243,821 887,508,440
14/03/2019 3,410 0.20 ▲ 5.87 3,190 3,410 3,200 183,620 626,144,200
13/03/2019 3,190 0.10 ▲ 3.13 3,080 3,200 3,080 77,233 246,373,270
12/03/2019 3,080 0.00 ■■ 0.00 3,110 3,140 3,080 33,943 104,544,440
11/03/2019 3,110 0.00 ■■ 0.00 3,090 3,120 3,060 28,964 90,078,040
08/03/2019 3,090 0.00 ■■ 0.00 3,100 3,130 3,060 17,507 54,096,630
07/03/2019 3,100 0.00 ■■ 0.00 3,140 3,150 3,100 24,232 75,119,200
06/03/2019 3,140 0.00 ■■ 0.00 3,100 3,150 3,070 54,381 170,756,340
05/03/2019 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 57,491 178,222,100
04/03/2019 3,000 -0.10 ▼ -3.33 3,070 3,090 3,000 43,705 131,115,000
01/03/2019 3,070 0.00 ■■ 0.00 3,060 3,070 2,960 13,285 40,784,950
28/02/2019 3,060 0.00 ■■ 0.00 3,090 3,100 3,040 14,543 44,501,580
27/02/2019 3,090 0.00 ■■ 0.00 3,080 3,120 3,080 14,468 44,706,120
26/02/2019 3,080 0.00 ■■ 0.00 3,090 3,130 3,060 15,313 47,164,040
25/02/2019 3,090 0.00 ■■ 0.00 3,070 3,120 3,070 7,832 24,200,880
22/02/2019 3,070 0.00 ■■ 0.00 3,070 3,140 3,060 17,857 54,820,990
21/02/2019 3,070 0.00 ■■ 0.00 3,100 3,140 3,070 17,051 52,346,570
20/02/2019 3,100 0.00 ■■ 0.00 3,150 3,160 3,100 20,845 64,619,500
19/02/2019 3,150 0.00 ■■ 0.00 3,180 3,200 3,140 9,594 30,221,100
18/02/2019 3,180 0.00 ■■ 0.00 3,180 3,200 3,150 25,882 82,304,760
15/02/2019 3,180 0.00 ■■ 0.00 3,200 3,230 3,170 16,470 52,374,600
14/02/2019 3,200 0.00 ■■ 0.00 3,210 3,270 3,170 22,223 71,113,600
13/02/2019 3,210 0.00 ■■ 0.00 3,200 3,230 3,140 18,464 59,269,440
12/02/2019 3,200 0.00 ■■ 0.00 3,200 3,210 3,160 23,316 74,611,200
11/02/2019 3,200 0.00 ■■ 0.00 3,200 3,230 3,170 6,865 21,968,000
01/02/2019 3,200 0.00 ■■ 0.00 3,160 3,250 3,150 41,814 133,804,800
31/01/2019 3,160 0.10 ▲ 3.16 3,020 3,170 3,000 30,373 95,978,680
30/01/2019 3,020 0.00 ■■ 0.00 3,050 3,150 3,020 8,855 26,742,100
29/01/2019 3,050 -0.10 ▼ -3.28 3,100 3,100 3,050 3,090 9,424,500
28/01/2019 3,100 0.00 ■■ 0.00 3,090 3,140 3,030 25,587 79,319,700
25/01/2019 3,090 0.00 ■■ 0.00 3,070 3,180 3,070 5,392 16,661,280
24/01/2019 3,070 -0.10 ▼ -3.26 3,120 3,120 3,070 6,746,000 20,710,220,000
23/01/2019 3,120 0.00 ■■ 0.00 3,090 3,130 3,040 6,431,000 20,064,720,000
22/01/2019 3,090 0.00 ■■ 0.00 3,110 3,160 3,070 13,315,000 41,143,350,000
21/01/2019 3,110 0.04 ▲ 1.29 3,070 3,200 3,070 19,130 59,494,300
20/01/2019 3,070 -0.10 ▼ -3.26 3,130 3,200 3,000 5,440,000 16,700,800,000
18/01/2019 3,070 -0.06 ▼ -1.95 3,130 3,200 3,000 54,400 167,008,000
17/01/2019 3,130 0.06 ▲ 1.92 3,070 3,220 3,050 257,530 806,068,900
16/01/2019 3,070 -0.14 ▼ -4.56 3,210 3,140 3,070 77,100 236,697,000
15/01/2019 3,210 0.19 ▲ 5.92 3,020 3,220 2,980 164,730 528,783,300
14/01/2019 3,020 0.08 ▲ 2.65 2,940 3,080 2,920 129,070 389,791,400
12/01/2019 2,940 0.04 ▲ 1.36 2,900 3,000 2,930 86,700 254,898,000
11/01/2019 2,940 0.04 ▲ 1.36 2,900 3,000 2,930 86,700 254,898,000
10/01/2019 2,900 -0.02 ▼ -0.69 2,920 2,940 2,850 147,580 427,982,000
09/01/2019 2,920 0.07 ▲ 2.40 2,850 2,940 2,830 124,460 363,423,200
08/01/2019 2,850 -0.05 ▼ -1.75 2,850 2,870 2,800 96,350 274,597,500
07/01/2019 2,850 0.02 ▲ 0.70 2,850 2,880 2,800 281,020 800,907,000
04/01/2019 2,850 -0.05 ▼ -1.75 2,900 2,900 2,750 146,000 416,100,000
03/01/2019 2,900 -0.13 ▼ -4.48 3,030 3,030 2,880 141,630 410,727,000
02/01/2019 3,030 0.02 ▲ 0.66 3,010 3,060 3,000 128,780 390,203,400
30/12/2018 3,010 -0.04 ▼ -1.33 3,050 3,070 3,000 138,220 416,042,200
28/12/2018 3,010 -0.04 ▼ -1.33 3,050 3,070 3,000 138,220 416,042,200
27/12/2018 3,050 0.04 ▲ 1.31 3,010 3,100 3,000 119,710 365,115,500
26/12/2018 3,010 0.01 ▲ 0.33 3,000 3,150 2,990 116,470 350,574,700
25/12/2018 3,000 -0.12 ▼ -4.00 3,120 3,070 2,920 211,920 635,760,000
24/12/2018 3,120 -0.02 ▼ -0.64 3,140 3,170 3,120 96,910 302,359,200
22/12/2018 3,140 0.05 ▲ 1.59 3,140 3,190 3,070 83,340 261,687,600
21/12/2018 3,140 0.05 ▲ 1.59 3,140 3,190 3,070 83,340 261,687,600
20/12/2018 3,140 -0.01 ▼ -0.32 3,150 3,170 3,100 76,870 241,371,800
19/12/2018 3,150 -0.03 ▼ -0.95 3,150 3,190 3,050 140,510 442,606,500
18/12/2018 3,150 -0.03 ▼ -0.95 3,180 3,200 3,100 404,210 1,273,261,500
17/12/2018 3,180 -0.04 ▼ -1.26 3,220 3,240 3,180 197,070 626,682,600
14/12/2018 3,220 -0.05 ▼ -1.55 3,270 3,280 3,210 90,850 292,537,000
13/12/2018 3,270 0.08 ▲ 2.45 3,190 3,270 3,160 411,980 1,347,174,600
12/12/2018 3,190 0.01 ▲ 0.31 3,180 3,230 3,160 172,820 551,295,800
11/12/2018 3,180 -0.06 ▼ -1.89 3,240 3,250 3,160 121,190 385,384,200
10/12/2018 3,240 -0.02 ▼ -0.62 3,260 3,290 3,160 161,870 524,458,800
09/12/2018 3,260 -0.09 ▼ -2.76 3,350 3,460 3,260 347,560 1,133,045,600
07/12/2018 3,260 -0.09 ▼ -2.76 3,350 3,460 3,260 347,560 1,133,045,600
06/12/2018 3,350 0.21 ▲ 6.27 3,140 3,350 3,160 701,690 2,350,661,500
05/12/2018 3,140 -0.06 ▼ -1.91 3,200 3,200 3,140 271,240 851,693,600
04/12/2018 3,200 0.04 ▲ 1.25 3,160 3,260 3,150 265,560 849,792,000
03/12/2018 3,160 0.04 ▲ 1.27 3,120 3,220 3,120 226,170 714,697,200
30/11/2018 3,120 0.05 ▲ 1.60 3,070 3,250 3,100 389,580 1,215,489,600
29/11/2018 3,070 -0.03 ▼ -0.98 3,100 3,170 3,070 219,470 673,772,900
28/11/2018 3,100 -0.10 ▼ -3.23 3,200 3,200 3,090 518,630 1,607,753,000
27/11/2018 3,200 -0.02 ▼ -0.63 3,200 3,250 3,140 512,310 1,639,392,000
26/11/2018 3,200 -0.10 ▼ -3.13 3,300 3,300 3,160 259,740 831,168,000
25/11/2018 3,300 -0.05 ▼ -1.52 3,350 3,350 3,150 307,960 1,016,268,000
23/11/2018 3,300 -0.05 ▼ -1.52 3,350 3,350 3,150 307,960 1,016,268,000
22/11/2018 3,350 -0.11 ▼ -3.28 3,460 3,620 3,350 565,000 1,892,750,000
21/11/2018 3,460 0.22 ▲ 6.36 3,240 3,460 3,120 1,492,910 5,165,468,600
20/11/2018 3,240 0.16 ▲ 4.94 3,080 3,250 3,060 649,490 2,104,347,600
19/11/2018 3,080 0.01 ▲ 0.32 3,070 3,100 3,040 185,170 570,323,600
16/11/2018 3,070 0.02 ▲ 0.65 3,050 3,100 3,040 236,140 724,949,800
15/11/2018 3,050 -0.04 ▼ -1.31 3,090 3,110 3,050 225,750 688,537,500
14/11/2018 3,090 0.08 ▲ 2.59 3,010 3,110 3,010 318,200 983,238,000
13/11/2018 3,010 -0.04 ▼ -1.33 3,050 3,090 3,000 396,890 1,194,638,900
12/11/2018 3,050 -0.05 ▼ -1.64 3,100 3,190 3,010 56,030 170,891,500
09/11/2018 3,100 0.01 ▲ 0.32 3,090 3,190 3,090 524,770 1,626,787,000
08/11/2018 3,090 -0.07 ▼ -2.27 3,160 3,200 3,050 601,130 1,857,491,700
07/11/2018 3,160 -0.07 ▼ -2.22 3,230 3,280 3,010 892,660 2,820,805,600
06/11/2018 3,230 -0.14 ▼ -4.33 3,370 3,450 3,180 354,570 1,145,261,100
05/11/2018 3,370 0.09 ▲ 2.67 3,280 3,500 3,130 1,158,900 3,905,493,000
03/11/2018 3,280 -0.13 ▼ -3.96 3,410 3,630 3,200 1,847,090 6,058,455,200
02/11/2018 3,280 -0.13 ▼ -3.96 3,410 3,630 3,200 1,847,090 6,058,455,200
01/11/2018 3,410 0.22 ▲ 6.45 3,190 3,410 3,410 780,940 2,663,005,400
31/10/2018 3,190 0.20 ▲ 6.27 2,990 3,190 3,190 1,227,810 3,916,713,900
30/10/2018 2,990 0.19 ▲ 6.35 2,800 2,990 2,990 216,470 647,245,300
29/10/2018 2,800 0.18 ▲ 6.43 2,620 2,800 2,800 95,830 268,324,000
28/10/2018 2,620 0.04 ▲ 1.53 2,580 2,690 2,580 176,770 463,137,400
26/10/2018 2,620 0.04 ▲ 1.53 2,580 2,690 2,580 176,770 463,137,400
25/10/2018 2,580 -0.10 ▼ -3.88 2,680 2,680 2,520 140,700 363,006,000
24/10/2018 2,680 -0.05 ▼ -1.87 2,730 2,790 2,680 133,290 357,217,200
23/10/2018 2,730 -0.02 ▼ -0.73 2,750 2,850 2,730 70,410 192,219,300
22/10/2018 2,750 -0.02 ▼ -0.73 2,770 2,900 2,750 90,270 248,242,500
21/10/2018 2,770 -0.04 ▼ -1.44 2,810 2,800 2,770 72,050 199,578,500
19/10/2018 2,770 -0.04 ▼ -1.44 2,810 2,800 2,770 72,050 199,578,500
18/10/2018 2,810 -0.03 ▼ -1.07 2,840 2,840 2,800 60,510 170,033,100
17/10/2018 2,840 -0.04 ▼ -1.41 2,880 2,880 2,840 42,680 121,211,200
16/10/2018 2,880 0.02 ▲ 0.69 2,860 2,900 2,800 84,710 243,964,800
15/10/2018 2,860 0.01 ▲ 0.35 2,850 2,900 2,820 117,810 336,936,600
14/10/2018 2,850 0.05 ▲ 1.75 2,800 2,880 2,750 178,370 508,354,500
12/10/2018 2,850 0.05 ▲ 1.75 2,800 2,880 2,750 178,370 508,354,500
11/10/2018 2,800 -0.13 ▼ -4.64 2,930 2,930 2,760 355,770 996,156,000
10/10/2018 2,930 0.02 ▲ 0.68 2,910 2,960 2,900 197,820 579,612,600
09/10/2018 2,910 -0.01 ▼ -0.34 2,920 2,960 2,910 131,620 383,014,200
08/10/2018 2,920 -0.03 ▼ -1.03 2,950 2,990 2,910 182,500 532,900,000
07/10/2018 2,950 -0.05 ▼ -1.69 3,000 3,000 2,940 108,020 318,659,000
05/10/2018 2,950 -0.05 ▼ -1.69 3,000 3,000 2,940 108,020 318,659,000
04/10/2018 3,000 0.01 ▲ 0.33 2,990 3,030 2,960 90,280 270,840,000
03/10/2018 2,990 0.05 ▲ 1.67 2,940 3,020 2,930 272,440 814,595,600
02/10/2018 2,940 0.01 ▲ 0.34 2,930 2,990 2,910 295,670 869,269,800
01/10/2018 2,930 -0.03 ▼ -1.02 2,960 2,990 2,900 289,220 847,414,600
30/09/2018 2,960 -0.08 ▼ -2.70 3,040 3,040 2,950 476,830 1,411,416,800
28/09/2018 2,960 -0.08 ▼ -2.70 3,040 3,040 2,950 476,830 1,411,416,800
27/09/2018 3,040 0.06 ▲ 1.97 2,980 3,050 2,950 387,970 1,179,428,800
26/09/2018 2,980 -0.02 ▼ -0.67 3,000 3,000 2,930 308,170 918,346,600
25/09/2018 3,000 -0.01 ▼ -0.33 3,010 3,020 2,930 152,140 456,420,000
24/09/2018 3,010 0.05 ▲ 1.66 2,960 3,020 2,880 205,030 617,140,300
21/09/2018 2,960 -0.10 ▼ -3.38 3,060 3,110 2,960 323,260 956,849,600
20/09/2018 3,060 0.06 ▲ 1.96 3,000 3,150 2,950 376,950 1,153,467,000
19/09/2018 3,000 0.03 ▲ 1.00 2,970 3,010 2,970 248,700 746,100,000
18/09/2018 2,970 -0.04 ▼ -1.35 3,010 3,020 2,960 144,840 430,174,800
17/09/2018 3,010 -0.03 ▼ -1.00 3,040 3,080 2,990 114,380 344,283,800
14/09/2018 3,040 0.11 ▲ 3.62 2,930 3,080 2,860 427,380 1,299,235,200
13/09/2018 2,930 -0.04 ▼ -1.37 2,970 2,950 2,820 264,450 774,838,500
12/09/2018 2,970 -0.05 ▼ -1.68 3,020 3,080 2,920 245,250 728,392,500
11/09/2018 3,020 0.19 ▲ 6.29 2,830 3,020 2,800 381,700 1,152,734,000
10/09/2018 2,830 -0.15 ▼ -5.30 2,980 2,940 2,780 1,218,040 3,447,053,200
07/09/2018 2,980 -0.22 ▼ -7.38 3,200 3,100 2,980 1,317,910 3,927,371,800
06/09/2018 3,200 0.07 ▲ 2.19 3,130 3,200 3,100 189,470 606,304,000
05/09/2018 3,130 -0.05 ▼ -1.60 3,180 3,180 3,120 81,820 256,096,600
04/09/2018 3,180 0.03 ▲ 0.94 3,150 3,190 3,140 102,950 327,381,000
01/09/2018 3,150 -0.05 ▼ -1.59 3,200 3,220 3,140 192,350 605,902,500
31/08/2018 3,150 -0.05 ▼ -1.59 3,200 3,220 3,140 192,350 605,902,500
30/08/2018 3,200 0.05 ▲ 1.56 3,150 3,220 3,120 244,610 782,752,000
29/08/2018 3,150 0.02 ▲ 0.63 3,130 3,190 3,120 256,650 808,447,500
28/08/2018 3,130 0.01 ▲ 0.32 3,120 3,180 3,110 217,940 682,152,200
27/08/2018 3,120 -0.05 ▼ -1.60 3,170 3,180 3,100 392,580 1,224,849,600
24/08/2018 3,170 -0.02 ▼ -0.63 3,190 3,230 3,170 103,530 328,190,100
23/08/2018 3,190 0.05 ▲ 1.57 3,140 3,210 3,150 258,630 825,029,700
22/08/2018 3,140 0.01 ▲ 0.32 3,130 3,200 3,140 247,110 775,925,400
21/08/2018 3,130 -0.02 ▼ -0.64 3,150 3,170 3,130 49,720 155,623,600
20/08/2018 3,150 -0.05 ▼ -1.59 3,200 3,190 3,150 78,820 248,283,000
17/08/2018 3,200 0.10 ▲ 3.13 3,100 3,230 3,150 610,690 1,954,208,000
16/08/2018 3,100 -0.02 ▼ -0.65 3,120 3,120 3,100 144,560 448,136,000
15/08/2018 3,120 -0.02 ▼ -0.64 3,140 3,180 3,100 78,450 244,764,000
14/08/2018 3,140 0.14 ▲ 4.46 3,000 3,200 2,990 154,570 485,349,800
13/08/2018 3,000 -0.03 ▼ -1.00 3,030 3,030 2,950 212,540 637,620,000
10/08/2018 3,030 -0.05 ▼ -1.65 3,080 3,080 2,900 234,910 711,777,300
09/08/2018 3,080 0.03 ▲ 0.97 3,050 3,080 3,030 34,640 106,691,200
08/08/2018 3,050 0.02 ▲ 0.66 3,030 3,100 3,010 80,890 246,714,500
07/08/2018 3,030 -0.04 ▼ -1.32 3,070 3,080 3,020 116,090 351,752,700
06/08/2018 3,070 -0.11 ▼ -3.58 3,180 3,180 3,070 131,770 404,533,900
03/08/2018 3,180 0.03 ▲ 0.94 3,150 3,180 3,140 64,450 204,951,000
02/08/2018 3,150 0.01 ▲ 0.32 3,150 3,200 3,140 45,520 143,388,000
01/08/2018 3,150 0.01 ▲ 0.32 3,150 3,230 3,120 243,820 768,033,000
31/07/2018 3,150 -0.04 ▼ -1.27 3,190 3,260 3,150 118,270 372,550,500
30/07/2018 3,190 -0.06 ▼ -1.88 3,250 3,300 3,190 172,910 551,582,900
27/07/2018 3,250 0.01 ▲ 0.31 3,250 3,350 3,230 110,190 358,117,500
26/07/2018 3,250 -0.16 ▼ -4.92 3,410 3,470 3,250 155,630 505,797,500
25/07/2018 3,410 0.01 ▲ 0.29 3,400 3,530 3,390 290,190 989,547,900
24/07/2018 3,400 0.18 ▲ 5.29 3,220 3,440 3,220 254,520 865,368,000
23/07/2018 3,220 -0.02 ▼ -0.62 3,220 3,250 3,170 138,140 444,810,800
20/07/2018 3,220 0.04 ▲ 1.24 3,180 3,240 3,170 179,620 578,376,400
19/07/2018 3,180 -0.02 ▼ -0.63 3,180 3,200 3,150 139,520 443,673,600
18/07/2018 3,180 0.15 ▲ 4.72 3,030 3,190 3,010 157,830 501,899,400
17/07/2018 3,030 0.03 ▲ 0.99 3,000 3,090 2,990 131,090 397,202,700
16/07/2018 3,000 0.05 ▲ 1.67 2,950 3,080 2,950 120,750 362,250,000
13/07/2018 2,950 -0.02 ▼ -0.68 2,970 3,000 2,920 93,020 274,409,000
12/07/2018 2,970 0.02 ▲ 0.67 2,970 3,000 2,950 26,240 77,932,800
11/07/2018 2,970 -0.03 ▼ -1.01 3,000 3,040 2,920 109,640 325,630,800
10/07/2018 3,000 0.03 ▲ 1.00 2,970 3,020 2,920 79,770 239,310,000
09/07/2018 2,970 -0.03 ▼ -1.01 3,000 3,050 2,950 124,320 369,230,400
06/07/2018 3,000 0.05 ▲ 1.67 2,950 3,000 2,900 99,650 298,950,000
05/07/2018 2,950 -0.03 ▼ -1.02 2,980 3,050 2,910 132,850 391,907,500
04/07/2018 2,980 0.06 ▲ 2.01 2,920 3,040 2,920 115,950 345,531,000
03/07/2018 2,920 -0.21 ▼ -7.19 3,130 3,260 2,920 227,430 664,095,600
02/07/2018 3,130 -0.13 ▼ -4.15 3,260 3,330 3,120 102,620 321,200,600
29/06/2018 3,260 0.02 ▲ 0.61 3,260 0 0 77,480 252,584,800
28/06/2018 3,260 -0.07 ▼ -2.15 3,330 3,350 3,260 60,080 195,860,800
27/06/2018 3,330 0.01 ▲ 0.30 3,320 3,370 3,270 85,290 284,015,700
26/06/2018 3,320 -0.05 ▼ -1.51 3,370 3,350 3,230 116,640 387,244,800
25/06/2018 3,370 0.12 ▲ 3.56 3,250 3,400 3,330 122,460 412,690,200
22/06/2018 3,250 0.05 ▲ 1.54 3,250 3,380 3,250 116,370 378,202,500
21/06/2018 3,250 -0.24 ▼ -7.38 3,490 3,500 3,250 301,160 978,770,000
20/06/2018 3,490 0.06 ▲ 1.72 3,430 3,560 3,450 131,830 460,086,700
19/06/2018 3,430 -0.25 ▼ -7.29 3,680 3,730 3,430 104,780 359,395,400
18/06/2018 3,680 0.04 ▲ 1.09 3,640 3,880 3,500 464,040 1,707,667,200
17/06/2018 3,640 0.23 ▲ 6.32 3,410 3,640 3,400 5,023,640 18,286,049,600
15/06/2018 3,640 0.23 ▲ 6.32 3,410 3,640 3,400 5,023,640 18,286,049,600
14/06/2018 3,410 0.15 ▲ 4.40 3,260 3,410 3,200 96,310 328,417,100
13/06/2018 3,260 0.08 ▲ 2.45 3,180 3,310 3,150 57,270 186,700,200
12/06/2018 3,180 -0.14 ▼ -4.40 3,320 3,320 3,110 84,110 267,469,800
11/06/2018 3,320 -0.07 ▼ -2.11 3,390 3,390 3,320 43,600 144,752,000
10/06/2018 3,390 -0.01 ▼ -0.29 3,400 3,430 3,320 66,550 225,604,500
08/06/2018 3,390 -0.01 ▼ -0.29 3,400 3,430 3,320 66,550 225,604,500
07/06/2018 3,400 0.08 ▲ 2.35 3,320 3,490 3,320 129,680 440,912,000
06/06/2018 3,320 -0.06 ▼ -1.81 3,380 3,380 3,310 130,420 432,994,400
05/06/2018 3,380 0.13 ▲ 3.85 3,250 3,380 3,230 229,520 775,777,600
04/06/2018 3,250 0.02 ▲ 0.62 3,230 3,260 3,160 117,070 380,477,500
02/06/2018 3,230 0.05 ▲ 1.55 3,180 3,250 3,120 128,550 415,216,500
01/06/2018 3,230 0.05 ▲ 1.55 3,180 3,250 3,120 128,550 415,216,500
31/05/2018 3,180 0.06 ▲ 1.89 3,120 3,190 3,080 56,080 178,334,400
30/05/2018 3,120 -0.11 ▼ -3.53 3,230 3,250 3,100 138,020 430,622,400
29/05/2018 3,230 0.18 ▲ 5.57 3,050 3,240 3,070 219,040 707,499,200
28/05/2018 3,050 -0.20 ▼ -6.56 3,250 3,250 3,050 358,990 1,094,919,500
26/05/2018 3,250 -0.10 ▼ -3.08 3,350 3,400 3,200 70,880 230,360,000
25/05/2018 3,250 -0.10 ▼ -3.08 3,350 3,400 3,200 70,880 230,360,000
24/05/2018 3,350 -0.08 ▼ -2.39 3,430 3,450 3,330 69,960 234,366,000
23/05/2018 3,430 0.08 ▲ 2.33 3,350 3,490 3,320 157,340 539,676,200
22/05/2018 3,350 -0.12 ▼ -3.58 3,470 3,500 3,250 231,230 774,620,500
21/05/2018 3,470 0.02 ▲ 0.58 3,470 3,500 3,460 41,580 144,282,600
20/05/2018 3,470 -0.04 ▼ -1.15 3,510 3,530 3,410 189,360 657,079,200
18/05/2018 3,470 -0.04 ▼ -1.15 3,510 3,530 3,410 189,360 657,079,200
17/05/2018 3,510 0.08 ▲ 2.28 3,430 3,580 3,430 199,380 699,823,800
16/05/2018 3,430 -0.16 ▼ -4.66 3,590 3,600 3,400 321,620 1,103,156,600
15/05/2018 3,590 -0.19 ▼ -5.29 3,780 3,730 3,520 863,460 3,099,821,400
14/05/2018 3,780 -0.12 ▼ -3.17 3,900 3,900 3,700 198,500 750,330,000
13/05/2018 3,900 -0.10 ▼ -2.56 4,000 3,980 3,800 109,570 427,323,000
11/05/2018 3,900 -0.10 ▼ -2.56 4,000 3,980 3,800 109,570 427,323,000
10/05/2018 4,000 0.21 ▲ 5.25 3,790 4,050 3,800 521,790 2,087,160,000
09/05/2018 3,790 0.22 ▲ 5.80 3,570 3,810 3,350 432,860 1,640,539,400
08/05/2018 3,570 0.23 ▲ 6.44 3,340 3,570 3,320 280,110 999,992,700
07/05/2018 3,340 -0.24 ▼ -7.19 3,580 3,800 3,330 774,370 2,586,395,800
05/05/2018 3,580 -0.23 ▼ -6.42 3,810 3,940 3,580 280,930 1,005,729,400
04/05/2018 3,580 -0.23 ▼ -6.42 3,810 3,940 3,580 280,930 1,005,729,400
03/05/2018 3,810 -0.28 ▼ -7.35 4,090 4,080 3,810 223,950 853,249,500
02/05/2018 4,090 -0.04 ▼ -0.98 4,130 4,190 4,050 201,770 825,239,300
29/04/2018 4,130 0.07 ▲ 1.69 4,060 4,150 4,060 238,390 984,550,700
27/04/2018 4,130 0.07 ▲ 1.69 4,060 4,150 4,060 238,390 984,550,700
26/04/2018 4,060 -0.01 ▼ -0.25 4,060 4,200 4,050 253,460 1,029,047,600
25/04/2018 4,060 -0.02 ▼ -0.49 4,080 4,120 4,000 304,060 1,234,483,600
24/04/2018 4,060 -0.02 ▼ -0.49 4,080 4,120 4,000 304,060 1,234,483,600
23/04/2018 4,080 -0.09 ▼ -2.21 4,170 4,230 4,060 187,090 763,327,200
22/04/2018 4,170 0.04 ▲ 0.96 4,130 4,180 4,060 212,080 884,373,600
20/04/2018 4,170 0.04 ▲ 0.96 4,130 4,180 4,060 212,080 884,373,600
19/04/2018 4,130 -0.12 ▼ -2.91 4,250 4,290 3,980 214,760 886,958,800
18/04/2018 4,250 0.02 ▲ 0.47 4,230 4,350 4,210 293,130 1,245,802,500
13/04/2018 4,370 -0.02 ▼ -0.46 4,390 4,550 4,350 261,260 1,141,706,200
12/04/2018 4,390 -0.03 ▼ -0.68 4,420 4,450 4,250 162,480 713,287,200
11/04/2018 4,420 -0.14 ▼ -3.17 4,560 4,580 4,400 347,000 1,533,740,000
10/04/2018 4,560 -0.02 ▼ -0.44 4,580 4,650 4,510 568,150 2,590,764,000
09/04/2018 4,580 0.14 ▲ 3.06 4,440 4,590 4,340 678,430 3,107,209,400
06/04/2018 4,440 -0.06 ▼ -1.35 4,500 4,520 4,420 292,900 1,300,476,000
05/04/2018 4,500 0.04 ▲ 0.89 4,460 4,520 4,380 502,030 2,259,135,000
04/04/2018 4,460 -0.06 ▼ -1.35 4,520 4,550 4,460 759,750 3,388,485,000
03/04/2018 4,520 -0.10 ▼ -2.21 4,620 4,640 4,500 671,540 3,035,360,800
02/04/2018 4,620 -0.07 ▼ -1.52 4,690 4,690 4,620 297,350 1,373,757,000
30/03/2018 4,690 -0.01 ▼ -0.21 4,700 4,700 4,650 191,630 898,744,700
29/03/2018 4,700 0.10 ▲ 2.13 4,600 4,800 4,610 648,410 3,047,527,000
28/03/2018 4,600 -0.08 ▼ -1.74 4,680 4,690 4,600 321,770 1,480,142,000
27/03/2018 4,680 -0.01 ▼ -0.21 4,690 4,750 4,660 245,730 1,150,016,400
26/03/2018 4,690 0.01 ▲ 0.21 4,680 4,760 4,660 254,740 1,194,730,600
23/03/2018 4,680 -0.06 ▼ -1.28 4,740 4,700 4,630 537,210 2,514,142,800
22/03/2018 4,740 -0.01 ▼ -0.21 4,750 4,790 4,730 249,300 1,181,682,000
21/03/2018 4,750 0.05 ▲ 1.05 4,750 4,790 4,720 387,280 1,839,580,000
20/03/2018 4,750 0.05 ▲ 1.05 4,700 4,790 4,700 412,890 1,961,227,500
19/03/2018 4,700 -0.13 ▼ -2.77 4,830 4,850 4,700 341,720 1,606,084,000
16/03/2018 4,830 0.04 ▲ 0.83 4,790 4,850 4,790 495,050 2,391,091,500
15/03/2018 4,790 -0.04 ▼ -0.84 4,830 4,860 4,790 403,940 1,934,872,600
14/03/2018 4,830 0.03 ▲ 0.62 4,800 4,830 4,780 435,640 2,104,141,200
13/03/2018 4,800 -0.01 ▼ -0.21 4,810 4,880 4,750 578,720 2,777,856,000
12/03/2018 4,810 -0.22 ▼ -4.57 5,030 5,050 4,900 389,940 1,875,611,400
11/03/2018 4,930 -0.10 ▼ -2.03 5,030 5,050 4,900 525,790 2,592,144,700
09/03/2018 4,930 -0.10 ▼ -2.03 5,030 5,050 4,900 525,790 2,592,144,700
08/03/2018 5,030 0.23 ▲ 4.57 4,800 5,070 4,760 1,101,950 5,542,808,500
07/03/2018 4,800 0.13 ▲ 2.71 4,670 4,990 4,680 1,068,620 5,129,376,000
06/03/2018 4,670 0.01 ▲ 0.21 4,660 4,700 4,630 408,800 1,909,096,000
05/03/2018 4,660 -0.08 ▼ -1.72 4,740 4,740 4,630 763,950 3,560,007,000
02/03/2018 4,740 -0.06 ▼ -1.27 4,800 4,800 4,730 479,510 2,272,877,400
01/03/2018 4,800 0.05 ▲ 1.04 4,750 4,850 4,700 608,060 2,918,688,000
28/02/2018 4,750 -0.09 ▼ -1.89 4,840 4,840 4,680 878,720 4,173,920,000
27/02/2018 4,840 -0.06 ▼ -1.24 4,900 4,920 4,740 624,520 3,022,676,800
26/02/2018 4,900 -0.10 ▼ -2.04 5,000 5,080 4,850 653,440 3,201,856,000
23/02/2018 5,000 0.05 ▲ 1.00 4,950 5,090 4,950 486,230 2,431,150,000
22/02/2018 4,950 -0.15 ▼ -3.03 5,100 5,130 4,950 706,140 3,495,393,000
21/02/2018 5,100 -0.04 ▼ -0.78 5,100 5,300 5,000 528,860 2,697,186,000
14/02/2018 5,100 0.15 ▲ 2.94 4,950 5,210 5,000 900,310 4,591,581,000
13/02/2018 5,100 0.15 ▲ 2.94 4,950 5,210 5,000 900,310 4,591,581,000
12/02/2018 4,950 0.25 ▲ 5.05 4,700 4,980 4,700 384,780 1,904,661,000
09/02/2018 4,700 -0.01 ▼ -0.21 4,710 4,800 4,550 608,380 2,859,386,000
08/02/2018 4,710 -0.17 ▼ -3.61 4,880 4,880 4,700 218,070 1,027,109,700
07/02/2018 4,880 0.34 ▲ 6.97 4,540 4,990 4,690 517,020 2,523,057,600
06/02/2018 4,690 0.15 ▲ 3.20 4,540 0 0 2,288,510 10,733,111,900
05/02/2018 4,540 -0.34 ▼ -7.49 4,880 4,900 4,540 888,820 4,035,242,800
02/02/2018 4,880 -0.05 ▼ -1.02 4,930 5,000 4,700 931,220 4,544,353,600
01/02/2018 4,930 -0.10 ▼ -2.03 5,030 5,170 4,820 494,220 2,436,504,600
31/01/2018 5,030 -0.22 ▼ -4.37 5,250 5,330 4,990 934,270 4,699,378,100
30/01/2018 5,250 0.23 ▲ 4.38 5,020 5,370 5,050 2,119,460 11,127,165,000
29/01/2018 5,020 0.32 ▲ 6.37 4,700 5,020 4,700 362,770 1,821,105,400
27/01/2018 4,700 0.10 ▲ 2.13 4,600 4,770 4,600 1,307,910 6,147,177,000
26/01/2018 4,700 0.10 ▲ 2.13 4,600 4,770 4,600 1,307,910 6,147,177,000
25/01/2018 4,600 -0.50 ▼ -10.87 4,920 4,950 4,600 1,366,390 6,285,394,000
24/01/2018 3,920 -1.18 ▼ -30.10 5,100 5,100 4,880 78,510 307,759,200
22/01/2018 5,000 -0.18 ▼ -3.60 5,100 5,100 4,880 1,179,760 5,898,800,000
19/01/2018 5,100 -0.07 ▼ -1.37 5,170 5,320 5,000 1,021,580 5,210,058,000
18/01/2018 5,170 0.15 ▲ 2.90 5,020 5,220 4,840 1,119,730 5,789,004,100
17/01/2018 5,020 -0.37 ▼ -7.37 5,390 5,450 5,020 1,160,150 5,823,953,000
16/01/2018 5,390 -0.15 ▼ -2.78 5,540 5,650 5,360 580,620 3,129,541,800
15/01/2018 5,540 0.29 ▲ 5.23 5,250 5,610 5,000 1,249,300 6,921,122,000
14/01/2018 5,250 -0.39 ▼ -7.43 5,640 5,550 5,250 4,200,450 22,052,362,500
12/01/2018 5,250 -0.39 ▼ -7.43 5,640 5,550 5,250 4,200,450 22,052,362,500
11/01/2018 5,640 -0.42 ▼ -7.45 6,060 6,090 5,640 2,796,160 15,770,342,400
10/01/2018 6,060 -0.07 ▼ -1.16 6,130 6,390 5,800 3,376,180 20,459,650,800
09/01/2018 6,130 0.40 ▲ 6.53 5,730 6,130 5,730 5,210,990 31,943,368,700
08/01/2018 5,730 0.37 ▲ 6.46 5,360 5,730 5,700 3,352,780 19,211,429,400
05/01/2018 5,360 0.35 ▲ 6.53 5,010 5,360 5,110 4,003,030 21,456,240,800
04/01/2018 5,010 0.32 ▲ 6.39 4,690 5,010 4,800 2,965,730 14,858,307,300
03/01/2018 4,690 0.30 ▲ 6.40 4,390 4,690 4,600 2,757,740 12,933,800,600
02/01/2018 4,390 0.28 ▲ 6.38 4,110 4,390 4,110 423,530 1,859,296,700
01/01/2018 4,110 -0.04 ▼ -0.97 4,150 4,280 4,100 409,760 1,684,113,600
29/12/2017 4,110 -0.04 ▼ -0.97 4,150 4,280 4,100 409,760 1,684,113,600
28/12/2017 4,150 -0.10 ▼ -2.41 4,250 4,300 4,060 284,910 1,182,376,500
27/12/2017 4,250 -0.12 ▼ -2.82 4,370 4,400 4,240 404,710 1,720,017,500
26/12/2017 4,370 0.07 ▲ 1.60 4,300 4,400 4,230 271,900 1,188,203,000
25/12/2017 4,300 -0.24 ▼ -5.58 4,540 4,580 4,300 599,690 2,578,667,000
24/12/2017 4,540 -0.03 ▼ -0.66 4,540 4,620 4,510 394,340 1,790,303,600
22/12/2017 4,540 -0.03 ▼ -0.66 4,540 4,620 4,510 394,340 1,790,303,600
21/12/2017 4,540 -0.06 ▼ -1.32 4,600 4,740 4,540 822,740 3,735,239,600
20/12/2017 4,600 0.20 ▲ 4.35 4,400 4,700 4,300 2,338,700 10,758,020,000
19/12/2017 4,200 -0.10 ▼ -2.38 4,300 4,300 4,200 46,010 193,242,000
18/12/2017 4,580 0.19 ▲ 4.15 4,390 4,660 4,400 979,090 4,484,232,200
17/12/2017 4,390 0.28 ▲ 6.38 4,110 4,390 4,390 898,260 3,943,361,400
15/12/2017 4,110 0.26 ▲ 6.33 3,850 4,110 4,000 1,144,850 4,705,333,500
14/12/2017 3,850 -0.15 ▼ -3.90 4,000 4,120 3,830 166,290 640,216,500
13/12/2017 4,050 0.05 ▲ 1.23 4,000 4,120 4,000 2,430 9,841,500
12/12/2017 3,860 -0.09 ▼ -2.33 3,950 4,000 3,850 74,640 288,110,400
11/12/2017 3,990 0.04 ▲ 1.00 3,950 4,000 3,930 1,020 4,069,800
10/12/2017 3,950 0.10 ▲ 2.53 3,850 4,040 3,820 88,640 350,128,000
08/12/2017 3,850 0.09 ▲ 2.34 3,760 3,970 3,710 90,240 347,424,000
07/12/2017 3,850 0.06 ▲ 1.56 3,760 3,970 3,710 64,030 246,515,500
05/12/2017 3,900 -0.04 ▼ -1.02 3,950 3,980 3,670 135,720 529,308,000
04/12/2017 3,940 -0.29 ▼ -6.86 4,200 4,280 3,940 527,970 2,080,201,800
01/12/2017 4,230 -0.05 ▼ -1.17 4,440 4,440 4,160 292,700 1,238,121,000
30/11/2017 4,280 0.18 ▲ 4.39 4,100 4,300 4,030 257,890 1,103,769,200
29/11/2017 4,100 0.09 ▲ 2.24 4,100 4,100 4,010 160,480 657,968,000
28/11/2017 4,010 0.00 ■■ 0.00 4,010 4,100 4,000 173,370 695,213,700
27/11/2017 4,010 0.09 ▲ 2.30 3,990 4,180 3,930 152,240 610,482,400
24/11/2017 3,920 0.02 ▲ 0.51 3,900 4,000 3,900 78,510 307,759,200
23/11/2017 3,900 -0.01 ▼ -0.26 4,010 4,010 3,850 156,630 610,857,000
22/11/2017 3,910 0.00 ■■ 0.00 3,850 3,950 3,850 122,210 477,841,100
21/11/2017 3,910 0.00 ■■ 0.00 3,910 3,960 3,690 114,570 447,968,700
20/11/2017 3,910 0.00 ■■ 0.00 4,000 4,000 3,910 38,460 150,378,600
17/11/2017 3,910 -0.09 ▼ -2.25 4,000 4,000 3,900 73,610 287,815,100
16/11/2017 4,000 0.06 ▲ 1.52 3,940 4,040 3,920 120,590 482,360,000
15/11/2017 3,940 0.03 ▲ 0.77 3,900 4,050 3,900 115,780 456,173,200
14/11/2017 3,910 -0.04 ▼ -1.01 3,900 4,100 3,900 117,340 458,799,400
13/11/2017 3,950 -0.12 ▼ -2.95 4,100 4,100 3,950 68,740 271,523,000
10/11/2017 4,070 -0.01 ▼ -0.25 4,170 4,170 4,010 130,730 532,071,100
09/11/2017 4,080 0.06 ▲ 1.49 4,020 4,100 4,000 49,100 200,328,000
08/11/2017 4,020 -0.08 ▼ -1.95 4,100 4,100 4,000 60,320 242,486,400
07/11/2017 4,100 0.10 ▲ 2.50 3,930 4,130 3,930 158,980 651,818,000
06/11/2017 4,000 0.10 ▲ 2.56 4,170 4,170 3,930 17,420 69,680,000
03/11/2017 3,900 -0.10 ▼ -2.50 4,000 4,190 3,900 71,500 278,850,000
02/11/2017 4,000 0.01 ▲ 0.25 3,990 4,140 3,990 151,110 604,440,000
01/11/2017 3,990 -0.19 ▼ -4.55 4,250 4,300 3,990 259,680 1,036,123,200
31/10/2017 4,180 -0.02 ▼ -0.48 4,200 4,290 4,180 85,600 357,808,000
30/10/2017 4,200 -0.10 ▼ -2.33 4,300 4,300 4,170 60,420 253,764,000
27/10/2017 4,300 0.02 ▲ 0.47 4,400 4,400 4,200 88,920 382,356,000
26/10/2017 4,280 0.07 ▲ 1.66 4,110 4,300 4,110 73,330 313,852,400
25/10/2017 4,210 -0.17 ▼ -3.88 4,300 4,450 4,210 43,710 184,019,100
24/10/2017 4,380 0.28 ▲ 6.83 4,100 4,380 4,100 485,040 2,124,475,200
23/10/2017 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 180,770 741,157,000
20/10/2017 4,300 0.03 ▲ 0.70 4,270 4,380 4,200 217,920 937,056,000
19/10/2017 4,270 0.00 ■■ 0.00 4,390 4,390 4,200 59,120 252,442,400
18/10/2017 4,270 -0.03 ▼ -0.70 4,200 4,380 4,200 56,620 241,767,400
17/10/2017 4,300 -0.06 ▼ -1.38 4,360 4,440 4,200 256,420 1,102,606,000
16/10/2017 4,360 0.00 ■■ 0.00 4,400 4,500 4,300 228,680 997,044,800
13/10/2017 4,360 0.05 ▲ 1.16 4,500 4,500 4,300 143,070 623,785,200
12/10/2017 4,310 -0.20 ▼ -4.43 4,700 4,700 4,300 553,660 2,386,274,600
11/10/2017 4,510 0.12 ▲ 2.73 4,330 4,670 4,320 649,880 2,930,958,800
10/10/2017 4,390 0.07 ▲ 1.62 4,320 4,390 4,220 331,080 1,453,441,200
09/10/2017 4,320 0.17 ▲ 4.10 4,180 4,410 4,160 234,610 1,013,515,200
06/10/2017 4,150 0.01 ▲ 0.24 4,180 4,190 4,030 118,250 490,737,500
05/10/2017 4,140 0.14 ▲ 3.50 3,950 4,150 3,900 283,630 1,174,228,200
04/10/2017 4,000 -0.14 ▼ -3.38 4,140 4,300 4,000 458,690 1,834,760,000
03/10/2017 4,140 -0.13 ▼ -3.04 4,000 4,260 4,000 311,990 1,291,638,600
02/10/2017 4,270 0.13 ▲ 3.14 4,100 4,420 4,100 420,290 1,794,638,300
29/09/2017 4,140 -0.31 ▼ -6.97 4,210 4,450 4,140 641,830 2,657,176,200
28/09/2017 4,450 -0.07 ▼ -1.55 4,830 4,830 4,410 1,189,250 5,292,162,500
27/09/2017 4,520 0.29 ▲ 6.86 4,230 4,520 4,230 882,990 3,991,114,800
26/09/2017 4,230 0.27 ▲ 6.82 3,960 4,230 3,860 1,098,930 4,648,473,900
25/09/2017 3,960 0.04 ▲ 1.02 3,950 3,990 3,900 663,180 2,626,192,800
22/09/2017 3,920 -0.03 ▼ -0.76 4,000 4,000 3,850 332,340 1,302,772,800
21/09/2017 3,950 0.20 ▲ 5.33 3,750 4,000 3,560 414,110 1,635,734,500
20/09/2017 3,750 0.05 ▲ 1.35 3,700 3,800 3,660 257,100 964,125,000
19/09/2017 3,700 0.13 ▲ 3.64 3,750 3,750 3,570 420,780 1,556,886,000
18/09/2017 3,570 0.02 ▲ 0.56 3,600 3,750 3,550 110,150 393,235,500
15/09/2017 3,550 0.00 ■■ 0.00 3,510 3,590 3,510 23,550 83,602,500
14/09/2017 3,550 0.03 ▲ 0.85 3,490 3,600 3,490 58,840 208,882,000
13/09/2017 3,520 0.02 ▲ 0.57 3,480 3,590 3,480 112,130 394,697,600
12/09/2017 3,500 -0.01 ▼ -0.28 3,500 3,580 3,490 80,070 280,245,000
11/09/2017 3,510 -0.14 ▼ -3.84 3,650 3,650 3,510 72,680 255,106,800
08/09/2017 3,650 0.00 ■■ 0.00 3,530 3,680 3,530 70,270 256,485,500
07/09/2017 3,650 -0.06 ▼ -1.62 3,710 3,710 3,650 58,420 213,233,000
06/09/2017 3,710 0.00 ■■ 0.00 3,710 3,750 3,650 56,580 209,911,800
05/09/2017 3,710 -0.02 ▼ -0.54 3,750 3,800 3,710 102,040 378,568,400
01/09/2017 3,730 0.13 ▲ 3.61 3,800 3,850 3,610 20,870 77,845,100
31/08/2017 3,600 -0.10 ▼ -2.70 3,700 3,900 3,600 176,590 635,724,000
30/08/2017 3,700 -0.04 ▼ -1.07 3,660 3,800 3,660 46,450 171,865,000
29/08/2017 3,740 0.02 ▲ 0.54 3,700 3,760 3,680 170,550 637,857,000
28/08/2017 3,720 -0.08 ▼ -2.11 3,800 3,850 3,720 130,800 486,576,000
25/08/2017 3,800 0.09 ▲ 2.43 3,650 3,880 3,650 89,280 339,264,000
24/08/2017 3,710 -0.25 ▼ -6.31 3,950 4,000 3,700 496,630 1,842,497,300
23/08/2017 3,960 0.12 ▲ 3.12 3,960 3,960 3,680 307,470 1,217,581,200
22/08/2017 3,840 0.05 ▲ 1.32 3,900 3,900 3,700 99,400 381,696,000
21/08/2017 3,790 -0.20 ▼ -5.01 4,050 4,050 3,750 201,950 765,390,500
18/08/2017 3,990 -0.01 ▼ -0.25 4,000 4,050 3,970 439,690 1,754,363,100
17/08/2017 4,000 -0.12 ▼ -2.91 4,150 4,150 3,840 433,590 1,734,360,000
16/08/2017 4,120 -0.03 ▼ -0.72 3,900 4,200 3,900 147,340 607,040,800
15/08/2017 4,150 0.10 ▲ 2.47 3,800 4,190 3,800 424,820 1,763,003,000
14/08/2017 4,050 0.15 ▲ 3.85 4,010 4,100 4,000 484,940 1,964,007,000
11/08/2017 3,900 0.19 ▲ 5.12 3,500 3,960 3,500 314,480 1,226,472,000
10/08/2017 3,710 0.09 ▲ 2.49 3,720 3,720 3,620 69,110 256,398,100
09/08/2017 3,620 0.01 ▲ 0.28 3,640 3,750 3,610 170,920 618,730,400
08/08/2017 3,610 -0.09 ▼ -2.43 3,800 3,800 3,570 107,460 387,930,600
07/08/2017 3,700 -0.04 ▼ -1.07 3,940 3,940 3,680 173,190 640,803,000
04/08/2017 3,740 0.04 ▲ 1.08 3,800 3,800 3,650 51,540 192,759,600
03/08/2017 3,700 0.00 ■■ 0.00 3,450 3,880 3,450 53,910 199,467,000
02/08/2017 3,700 0.05 ▲ 1.37 3,770 3,770 3,600 198,810 735,597,000
01/08/2017 3,650 -0.10 ▼ -2.67 3,850 3,850 3,650 128,300 468,295,000
31/07/2017 3,750 -0.05 ▼ -1.32 3,800 3,800 3,700 144,200 540,750,000
28/07/2017 3,800 -0.02 ▼ -0.52 4,000 4,000 3,800 155,920 592,496,000
27/07/2017 3,820 -0.07 ▼ -1.80 3,720 3,890 3,720 173,720 663,610,400
26/07/2017 3,890 0.05 ▲ 1.30 4,000 4,000 3,850 155,700 605,673,000
25/07/2017 3,840 0.03 ▲ 0.79 3,700 3,900 3,700 156,830 602,227,200
24/07/2017 3,810 0.05 ▲ 1.33 3,730 4,000 3,730 352,520 1,343,101,200
21/07/2017 3,760 -0.17 ▼ -4.33 3,930 3,930 3,710 259,120 974,291,200
20/07/2017 3,930 -0.18 ▼ -4.38 4,280 4,280 3,850 481,770 1,893,356,100
19/07/2017 4,110 0.10 ▲ 2.49 4,010 4,250 4,000 659,470 2,710,421,700
18/07/2017 4,010 -0.16 ▼ -3.84 4,170 4,200 3,960 225,140 902,811,400
17/07/2017 4,170 0.18 ▲ 4.51 3,990 4,210 3,990 422,210 1,760,615,700
14/07/2017 3,990 0.26 ▲ 6.97 3,700 3,990 3,700 1,058,640 4,223,973,600
13/07/2017 3,730 -0.15 ▼ -3.87 3,880 3,930 3,730 273,580 1,020,453,400
12/07/2017 3,880 0.19 ▲ 5.15 3,940 3,940 3,700 885,080 3,434,110,400
11/07/2017 3,690 0.24 ▲ 6.96 3,450 3,690 3,400 919,520 3,393,028,800
10/07/2017 3,450 0.09 ▲ 2.68 3,200 3,490 3,200 313,210 1,080,574,500
07/07/2017 3,360 -0.14 ▼ -4.00 3,500 3,550 3,360 179,020 601,507,200
06/07/2017 3,500 0.07 ▲ 2.04 3,600 3,650 3,400 459,840 1,609,440,000
05/07/2017 3,430 0.22 ▲ 6.85 3,410 3,430 3,340 679,860 2,331,919,800
04/07/2017 3,210 0.21 ▲ 7.00 3,050 3,210 3,050 302,960 972,501,600
03/07/2017 3,000 0.00 ■■ 0.00 3,030 3,200 2,870 220,120 660,360,000
30/06/2017 3,000 -0.17 ▼ -5.36 3,200 3,200 3,000 203,850 611,550,000
29/06/2017 3,170 -0.12 ▼ -3.65 3,510 3,520 3,110 85,760 271,859,200
28/06/2017 3,290 0.10 ▲ 3.13 3,410 3,410 3,290 669,010 2,201,042,900
27/06/2017 3,190 0.20 ▲ 6.69 3,190 3,190 3,190 179,230 571,743,700
26/06/2017 2,990 0.19 ▲ 6.79 2,950 2,990 2,900 261,850 782,931,500
23/06/2017 2,800 0.01 ▲ 0.36 2,840 2,860 2,770 140,460 393,288,000
22/06/2017 2,790 -0.05 ▼ -1.76 2,900 2,900 2,780 120,590 336,446,100
21/06/2017 2,840 -0.04 ▼ -1.39 2,830 2,890 2,820 70,490 200,191,600
20/06/2017 2,880 -0.02 ▼ -0.69 2,900 2,900 2,820 22,360 64,396,800
19/06/2017 2,900 -0.01 ▼ -0.34 2,900 2,920 2,880 124,980 362,442,000
16/06/2017 2,910 -0.01 ▼ -0.34 2,950 2,950 2,900 66,780 194,329,800
15/06/2017 2,920 0.02 ▲ 0.69 2,920 2,950 2,870 134,040 391,396,800
14/06/2017 2,900 0.01 ▲ 0.35 2,890 2,960 2,880 100,360 291,044,000
13/06/2017 2,890 0.01 ▲ 0.35 3,080 3,080 2,880 134,370 388,329,300
12/06/2017 2,880 -0.03 ▼ -1.03 2,950 2,990 2,880 140,390 404,323,200
09/06/2017 2,910 -0.04 ▼ -1.36 2,950 2,950 2,900 96,490 280,785,900
08/06/2017 2,950 -0.01 ▼ -0.34 2,990 2,990 2,860 128,200 378,190,000
07/06/2017 2,960 0.00 ■■ 0.00 3,000 3,000 2,920 57,610 170,525,600
06/06/2017 2,960 -0.03 ▼ -1.00 2,900 2,970 2,850 154,000 455,840,000
05/06/2017 2,990 -0.01 ▼ -0.33 3,000 3,000 2,960 39,320 117,566,800
02/06/2017 3,000 0.00 ■■ 0.00 3,040 3,040 2,970 42,620 127,860,000
01/06/2017 3,000 0.03 ▲ 1.01 3,000 3,000 2,950 187,650 562,950,000
31/05/2017 2,970 0.04 ▲ 1.37 2,980 3,000 2,940 119,660 355,390,200
30/05/2017 2,930 -0.02 ▼ -0.68 2,850 2,990 2,850 98,430 288,399,900
29/05/2017 2,950 0.05 ▲ 1.72 3,000 3,000 2,900 118,540 349,693,000
26/05/2017 2,900 0.00 ■■ 0.00 2,900 2,990 2,860 163,070 472,903,000
25/05/2017 2,900 0.06 ▲ 2.11 2,810 2,900 2,800 127,680 370,272,000
24/05/2017 2,840 -0.02 ▼ -0.70 2,950 2,950 2,820 364,340 1,034,725,600
23/05/2017 2,860 0.02 ▲ 0.70 2,840 3,000 2,820 199,790 571,399,400
22/05/2017 2,840 -0.21 ▼ -6.89 3,000 3,030 2,840 515,310 1,463,480,400
19/05/2017 3,050 0.00 ■■ 0.00 3,010 3,090 3,000 95,970 292,708,500
18/05/2017 3,050 0.00 ■■ 0.00 3,000 3,140 2,990 77,930 237,686,500
17/05/2017 3,050 -0.08 ▼ -2.56 3,150 3,160 3,040 177,320 540,826,000
16/05/2017 3,130 0.00 ■■ 0.00 3,200 3,200 3,100 187,420 586,624,600
15/05/2017 3,130 -0.05 ▼ -1.57 3,250 3,250 3,120 192,160 601,460,800
09/05/2017 3,170 -0.23 ▼ -6.76 3,350 3,350 3,170 982,610 3,114,873,700
08/05/2017 3,400 -0.02 ▼ -0.58 3,430 3,430 3,400 1,990 6,766,000
05/05/2017 3,420 0.07 ▲ 2.09 3,450 3,450 3,370 72,820 249,044,400
04/05/2017 3,350 0.17 ▲ 5.35 3,180 3,400 3,180 236,070 790,834,500
03/05/2017 3,180 -0.06 ▼ -1.85 3,220 3,250 3,110 186,920 594,405,600
28/04/2017 3,240 0.01 ▲ 0.31 3,160 3,250 3,160 30,570 99,046,800
27/04/2017 3,230 0.01 ▲ 0.31 3,220 3,260 3,180 38,850 125,485,500
26/04/2017 3,220 0.00 ■■ 0.00 3,240 3,240 3,170 95,390 307,155,800
25/04/2017 3,220 -0.02 ▼ -0.62 3,170 3,240 3,150 76,890 247,585,800
24/04/2017 3,240 0.01 ▲ 0.31 3,010 3,240 3,010 81,380 263,671,200
21/04/2017 3,230 0.06 ▲ 1.89 3,150 3,250 3,150 117,280 378,814,400
20/04/2017 3,170 0.01 ▲ 0.32 3,240 3,240 3,100 15,600 49,452,000
19/04/2017 3,160 -0.13 ▼ -3.95 3,070 3,300 3,060 49,480 156,356,800
18/04/2017 3,290 0.09 ▲ 2.81 3,200 3,290 3,130 99,070 325,940,300
17/04/2017 3,200 -0.18 ▼ -5.33 3,370 3,380 3,200 45,980 147,136,000
14/04/2017 3,380 -0.06 ▼ -1.74 3,400 3,450 3,380 119,760 404,788,800
13/04/2017 3,440 0.12 ▲ 3.61 3,300 3,500 3,090 135,440 465,913,600
12/04/2017 3,320 -0.06 ▼ -1.78 3,500 3,500 3,310 70,130 232,831,600
11/04/2017 3,380 -0.06 ▼ -1.74 3,460 3,460 3,380 17,410 58,845,800
10/04/2017 3,440 -0.01 ▼ -0.29 3,420 3,460 3,400 129,580 445,755,200
07/04/2017 3,450 -0.01 ▼ -0.29 3,540 3,540 3,400 163,700 564,765,000
05/04/2017 3,460 -0.02 ▼ -0.57 3,500 3,500 3,410 135,000 467,100,000
04/04/2017 3,480 0.00 ■■ 0.00 3,500 3,550 3,410 43,650 151,902,000
03/04/2017 3,480 0.01 ▲ 0.29 3,470 3,500 3,430 55,530 193,244,400
31/03/2017 3,470 -0.02 ▼ -0.57 3,540 3,540 3,450 140,110 486,181,700
30/03/2017 3,490 0.02 ▲ 0.58 3,470 3,530 3,460 134,030 467,764,700
29/03/2017 3,470 0.02 ▲ 0.58 3,470 3,500 3,460 34,550 119,888,500
28/03/2017 3,450 0.03 ▲ 0.88 3,500 3,500 3,420 49,480 170,706,000
27/03/2017 3,420 -0.06 ▼ -1.72 3,550 3,550 3,400 70,300 240,426,000
24/03/2017 3,480 -0.01 ▼ -0.29 3,480 3,490 3,480 34,330 119,468,400
23/03/2017 3,490 0.03 ▲ 0.87 3,550 3,550 3,480 158,170 552,013,300
22/03/2017 3,460 -0.03 ▼ -0.86 3,450 3,550 3,450 168,450 582,837,000
21/03/2017 3,490 -0.02 ▼ -0.57 3,510 3,510 3,470 77,460 270,335,400
20/03/2017 3,510 0.00 ■■ 0.00 3,550 3,600 3,480 81,180 284,941,800
17/03/2017 3,510 0.01 ▲ 0.29 3,500 3,520 3,490 115,350 404,878,500
16/03/2017 3,500 0.00 ■■ 0.00 3,520 3,520 3,490 50,100 175,350,000
15/03/2017 3,500 0.00 ■■ 0.00 3,580 3,580 3,480 58,630 205,205,000
14/03/2017 3,500 0.03 ▲ 0.86 3,470 3,530 3,460 179,110 626,885,000
13/03/2017 3,470 -0.09 ▼ -2.53 3,600 3,600 3,470 79,650 276,385,500
10/03/2017 3,560 -0.01 ▼ -0.28 3,590 3,600 3,530 47,380 168,672,800
09/03/2017 3,570 0.07 ▲ 2.00 3,400 3,580 3,400 290,030 1,035,407,100
08/03/2017 3,500 0.00 ■■ 0.00 3,480 3,590 3,450 87,270 305,445,000
07/03/2017 3,500 0.00 ■■ 0.00 3,600 3,600 3,480 63,040 220,640,000
06/03/2017 3,500 -0.03 ▼ -0.85 3,590 3,590 3,450 178,040 623,140,000
03/03/2017 3,530 -0.01 ▼ -0.28 3,500 3,700 3,500 207,060 730,921,800
02/03/2017 3,540 -0.05 ▼ -1.39 3,590 3,590 3,540 150,520 532,840,800
01/03/2017 3,590 0.00 ■■ 0.00 3,700 3,700 3,550 27,130 97,396,700
28/02/2017 3,590 0.03 ▲ 0.84 3,700 3,700 3,560 345,460 1,240,201,400
27/02/2017 3,560 0.01 ▲ 0.28 3,550 3,590 3,530 88,530 315,166,800
24/02/2017 3,550 -0.05 ▼ -1.39 3,600 3,600 3,510 91,030 323,156,500
23/02/2017 3,600 -0.02 ▼ -0.55 3,520 3,610 3,520 14,820 53,352,000
22/02/2017 3,620 -0.02 ▼ -0.55 3,650 3,650 3,500 89,050 322,361,000
21/02/2017 3,640 0.00 ■■ 0.00 3,540 3,690 3,540 124,150 451,906,000
20/02/2017 3,640 0.09 ▲ 2.54 3,720 3,720 3,560 146,720 534,060,800
17/02/2017 3,550 0.03 ▲ 0.85 3,520 3,550 3,500 275,400 977,670,000
16/02/2017 3,520 -0.03 ▼ -0.85 3,550 3,550 3,500 543,820 1,914,246,400
15/02/2017 3,550 0.05 ▲ 1.43 3,500 3,550 3,500 484,720 1,720,756,000
14/02/2017 3,500 0.00 ■■ 0.00 3,500 3,570 3,480 400,470 1,401,645,000
13/02/2017 3,500 0.02 ▲ 0.57 3,480 3,590 3,480 307,550 1,076,425,000
10/02/2017 3,480 -0.02 ▼ -0.57 3,500 3,500 3,470 74,080 257,798,400
09/02/2017 3,500 0.00 ■■ 0.00 3,450 3,510 3,410 76,940 269,290,000
08/02/2017 3,500 0.00 ■■ 0.00 3,500 3,600 3,470 272,140 952,490,000
07/02/2017 3,500 0.00 ■■ 0.00 3,500 3,580 3,450 364,660 1,276,310,000
06/02/2017 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 113,750 398,125,000
03/02/2017 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 63,570 222,495,000
02/02/2017 3,600 0.00 ■■ 0.00 3,850 3,850 3,560 15,780 56,808,000
25/01/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 43,740 157,464,000
24/01/2017 3,600 0.05 ▲ 1.41 3,600 3,700 3,600 88,100 317,160,000
23/01/2017 3,550 0.06 ▲ 1.72 3,630 3,630 3,500 64,990 230,714,500
20/01/2017 3,490 -0.09 ▼ -2.51 3,500 3,790 3,490 36,170 126,233,300
19/01/2017 3,580 -0.02 ▼ -0.56 3,600 3,690 3,560 73,290 262,378,200
18/01/2017 3,600 -0.03 ▼ -0.83 3,700 3,700 3,600 18,490 66,564,000
17/01/2017 3,630 0.02 ▲ 0.55 3,610 3,850 3,540 79,360 288,076,800
16/01/2017 3,610 -0.02 ▼ -0.55 3,630 3,680 3,500 63,950 230,859,500
13/01/2017 3,630 0.16 ▲ 4.61 3,700 3,700 3,560 18,940 68,752,200
12/01/2017 3,470 -0.23 ▼ -6.22 3,500 3,740 3,450 62,740 217,707,800
11/01/2017 3,700 0.00 ■■ 0.00 3,700 3,750 3,700 56,680 209,716,000
10/01/2017 3,700 -0.07 ▼ -1.86 3,700 3,770 3,600 70,430 260,591,000
09/01/2017 3,770 0.02 ▲ 0.53 3,780 3,780 3,750 431,480 1,626,679,600
06/01/2017 3,750 -0.01 ▼ -0.27 3,780 3,780 3,690 203,370 762,637,500
05/01/2017 3,760 0.12 ▲ 3.30 3,690 3,760 3,610 219,490 825,282,400
04/01/2017 3,640 0.03 ▲ 0.83 3,610 3,650 3,500 239,360 871,270,400
03/01/2017 3,610 0.01 ▲ 0.28 3,450 3,700 3,350 191,110 689,907,100
30/12/2016 3,600 0.05 ▲ 1.41 3,690 3,690 3,510 12,150 43,740,000
29/12/2016 3,550 -0.06 ▼ -1.66 3,690 3,690 3,500 46,770 166,033,500
28/12/2016 3,610 0.11 ▲ 3.14 3,550 3,650 3,540 265,710 959,213,100
27/12/2016 3,500 0.10 ▲ 2.94 3,600 3,630 3,400 441,950 1,546,825,000
26/12/2016 3,400 -0.07 ▼ -2.02 3,460 3,500 3,310 108,220 367,948,000
23/12/2016 3,470 -0.03 ▼ -0.86 3,500 3,510 3,430 86,300 299,461,000
22/12/2016 3,500 -0.01 ▼ -0.28 3,400 3,600 3,400 89,950 314,825,000
21/12/2016 3,510 0.01 ▲ 0.29 3,400 3,510 3,400 73,560 258,195,600
20/12/2016 3,500 0.08 ▲ 2.34 3,550 3,550 3,420 172,860 605,010,000
19/12/2016 3,420 0.02 ▲ 0.59 3,590 3,590 3,400 133,400 456,228,000
16/12/2016 3,400 -0.15 ▼ -4.23 3,500 3,580 3,310 166,370 565,658,000
15/12/2016 3,550 0.01 ▲ 0.28 3,780 3,780 3,440 40,790 144,804,500
14/12/2016 3,540 0.00 ■■ 0.00 3,650 3,650 3,500 43,510 154,025,400
13/12/2016 3,540 -0.01 ▼ -0.28 3,550 3,600 3,400 68,690 243,162,600
12/12/2016 3,550 -0.16 ▼ -4.31 3,500 3,700 3,470 73,540 261,067,000
09/12/2016 3,710 0.01 ▲ 0.27 3,800 3,950 3,710 141,250 524,037,500
08/12/2016 3,700 0.24 ▲ 6.94 3,600 3,700 3,410 261,450 967,365,000
07/12/2016 3,460 0.21 ▲ 6.46 3,300 3,470 3,300 334,690 1,158,027,400
06/12/2016 3,250 -0.19 ▼ -5.52 3,440 3,440 3,240 127,040 412,880,000
05/12/2016 3,440 -0.17 ▼ -4.71 3,500 3,590 3,400 62,190 213,933,600
02/12/2016 3,610 -0.19 ▼ -5.00 3,600 3,780 3,540 160,520 579,477,200
01/12/2016 3,800 0.10 ▲ 2.70 3,700 3,900 3,680 211,830 804,954,000
30/11/2016 3,700 0.06 ▲ 1.65 3,700 3,870 3,650 110,690 409,553,000
29/11/2016 3,640 -0.16 ▼ -4.21 3,600 3,800 3,600 124,870 454,526,800
28/11/2016 3,800 -0.20 ▼ -5.00 4,000 4,000 3,790 205,480 780,824,000
25/11/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,920 316,250 1,265,000,000
24/11/2016 4,000 0.16 ▲ 4.17 3,820 4,000 3,810 662,310 2,649,240,000
23/11/2016 3,840 0.03 ▲ 0.79 3,970 3,980 3,800 274,450 1,053,888,000
22/11/2016 3,810 0.12 ▲ 3.25 3,830 3,930 3,720 379,400 1,445,514,000
21/11/2016 3,690 0.24 ▲ 6.96 3,580 3,690 3,580 732,390 2,702,519,100
18/11/2016 3,450 -0.12 ▼ -3.36 3,570 3,570 3,450 97,890 337,720,500
17/11/2016 3,570 0.15 ▲ 4.39 3,490 3,590 3,420 295,420 1,054,649,400
16/11/2016 3,420 0.00 ■■ 0.00 3,190 3,500 3,190 1,057,220 3,615,692,400
15/11/2016 3,420 0.02 ▲ 0.59 3,300 3,480 3,300 72,040 246,376,800
14/11/2016 3,400 -0.20 ▼ -5.56 3,370 3,600 3,370 136,120 462,808,000
11/11/2016 3,600 0.18 ▲ 5.26 3,610 3,650 3,550 673,610 2,424,996,000
10/11/2016 3,420 0.22 ▲ 6.88 3,350 3,420 3,300 352,610 1,205,926,200
09/11/2016 3,200 0.02 ▲ 0.63 3,160 3,230 3,000 264,140 845,248,000
08/11/2016 3,180 0.06 ▲ 1.92 3,180 3,180 3,000 309,410 983,923,800
07/11/2016 3,120 0.01 ▲ 0.32 3,200 3,200 3,100 21,990 68,608,800
04/11/2016 3,110 -0.01 ▼ -0.32 3,100 3,130 3,050 285,630 888,309,300
03/11/2016 3,120 -0.03 ▼ -0.95 3,100 3,140 3,100 197,910 617,479,200
02/11/2016 3,150 -0.01 ▼ -0.32 3,160 3,190 3,140 150,520 474,138,000
01/11/2016 3,160 -0.02 ▼ -0.63 3,170 3,190 3,160 144,440 456,430,400
31/10/2016 3,180 0.00 ■■ 0.00 3,180 3,190 3,110 164,970 524,604,600
28/10/2016 3,180 0.00 ■■ 0.00 3,190 3,200 3,150 476,220 1,514,379,600
27/10/2016 3,180 -0.01 ▼ -0.31 3,140 3,240 3,120 129,010 410,251,800
26/10/2016 3,190 -0.01 ▼ -0.31 3,250 3,250 3,120 107,650 343,403,500
25/10/2016 3,200 0.07 ▲ 2.24 3,130 3,200 3,050 301,670 965,344,000
24/10/2016 3,130 -0.08 ▼ -2.49 3,200 3,250 3,000 151,780 475,071,400
21/10/2016 3,210 0.11 ▲ 3.55 3,200 3,290 3,200 148,280 475,978,800
20/10/2016 3,100 -0.19 ▼ -5.78 3,200 3,390 3,100 125,030 387,593,000
19/10/2016 3,290 -0.11 ▼ -3.24 3,300 3,460 3,200 342,820 1,127,877,800
18/10/2016 3,400 -0.08 ▼ -2.30 3,480 3,480 3,400 116,120 394,808,000
17/10/2016 3,480 -0.01 ▼ -0.29 3,490 3,510 3,450 607,480 2,114,030,400
14/10/2016 3,490 -0.01 ▼ -0.29 3,520 3,520 3,480 255,390 891,311,100
13/10/2016 3,500 -0.01 ▼ -0.28 3,510 3,520 3,500 228,400 799,400,000
12/10/2016 3,510 0.06 ▲ 1.74 3,450 3,530 3,400 249,530 875,850,300
11/10/2016 3,450 -0.04 ▼ -1.15 3,250 3,500 3,250 574,610 1,982,404,500
10/10/2016 3,490 -0.11 ▼ -3.06 3,500 3,600 3,450 205,520 717,264,800
07/10/2016 3,600 -0.06 ▼ -1.64 3,650 3,650 3,510 291,150 1,048,140,000
06/10/2016 3,660 0.12 ▲ 3.39 3,560 3,700 3,540 313,890 1,148,837,400
05/10/2016 3,540 0.00 ■■ 0.00 3,600 3,600 3,510 315,480 1,116,799,200
04/10/2016 3,540 0.04 ▲ 1.14 3,430 3,550 3,430 420,340 1,488,003,600
03/10/2016 3,500 -0.08 ▼ -2.23 3,570 3,570 3,450 600,940 2,103,290,000
30/09/2016 3,580 0.15 ▲ 4.37 3,430 3,670 3,430 593,480 2,124,658,400
29/09/2016 3,430 0.07 ▲ 2.08 3,360 3,440 3,360 395,830 1,357,696,900
28/09/2016 3,360 -0.01 ▼ -0.30 3,400 3,400 3,350 313,850 1,054,536,000
27/09/2016 3,370 0.07 ▲ 2.12 3,280 3,370 3,270 514,580 1,734,134,600
26/09/2016 3,300 -0.08 ▼ -2.37 3,300 3,400 3,300 239,990 791,967,000
23/09/2016 3,380 0.18 ▲ 5.62 3,380 3,400 3,300 61,230 206,957,400
22/09/2016 3,200 0.02 ▲ 0.63 3,210 3,400 3,180 4,434,520 14,190,464,000
21/09/2016 3,180 -0.02 ▼ -0.62 3,200 3,220 3,100 497,610 1,582,399,800
20/09/2016 3,200 0.00 ■■ 0.00 3,150 3,230 3,150 360,090 1,152,288,000
19/09/2016 3,200 0.00 ■■ 0.00 3,200 3,210 3,110 158,750 508,000,000
16/09/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,110 352,380 1,127,616,000
15/09/2016 3,200 0.02 ▲ 0.63 3,120 3,200 3,100 248,670 795,744,000
14/09/2016 3,180 0.03 ▲ 0.95 3,300 3,300 3,150 125,670 399,630,600
13/09/2016 3,150 0.05 ▲ 1.61 3,100 3,170 3,020 552,780 1,741,257,000
12/09/2016 3,100 -0.10 ▼ -3.12 3,200 3,200 3,000 299,920 929,752,000
09/09/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 185,500 593,600,000
08/09/2016 3,200 0.00 ■■ 0.00 3,100 3,300 3,100 400,650 1,282,080,000
07/09/2016 3,200 -0.10 ▼ -3.03 3,100 3,400 3,100 754,630 2,414,816,000
06/09/2016 3,300 -0.20 ▼ -5.71 3,500 3,600 3,300 715,300 2,360,490,000
05/09/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,300 1,115,810 3,905,335,000
01/09/2016 3,500 0.00 ■■ 0.00 3,700 3,700 3,400 770,870 2,698,045,000
31/08/2016 3,500 0.20 ▲ 6.06 3,500 3,500 3,400 1,968,670 6,890,345,000
30/08/2016 3,300 0.20 ▲ 6.45 3,000 3,300 3,000 1,187,400 3,918,420,000
29/08/2016 3,100 0.00 ■■ 0.00 3,300 3,300 3,000 2,712,110 8,407,541,000
26/08/2016 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 701,540 2,174,774,000
25/08/2016 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 960,720 2,786,088,000
24/08/2016 2,800 0.10 ▲ 3.70 2,700 2,800 2,600 1,384,040 3,875,312,000
23/08/2016 2,700 0.00 ■■ 0.00 2,600 2,800 2,600 1,222,470 3,300,669,000
22/08/2016 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 603,670 1,629,909,000
19/08/2016 2,600 0.00 ■■ 0.00 2,500 2,700 2,500 131,340 341,484,000
18/08/2016 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 874,940 2,274,844,000
17/08/2016 2,600 0.00 ■■ 0.00 2,500 2,700 2,500 599,160 1,557,816,000
16/08/2016 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 2,017,460 5,245,396,000
15/08/2016 2,700 -0.20 ▼ -6.90 2,900 2,900 2,700 732,110 1,976,697,000
12/08/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 1,329,260 3,854,854,000
11/08/2016 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 2,642,320 7,398,496,000
10/08/2016 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 1,347,820 3,639,114,000
09/08/2016 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 974,290 2,825,441,000
08/08/2016 3,100 -0.20 ▼ -6.06 3,200 3,300 3,100 801,430 2,484,433,000
05/08/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 251,020 828,366,000
04/08/2016 3,300 -0.10 ▼ -2.94 3,400 3,500 3,300 273,790 903,507,000
03/08/2016 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 155,000 527,000,000
02/08/2016 3,400 -0.20 ▼ -5.56 3,500 3,500 3,400 569,810 1,937,354,000
01/08/2016 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 316,130 1,138,068,000
29/07/2016 3,600 0.10 ▲ 2.86 3,500 3,700 3,500 484,150 1,742,940,000
28/07/2016 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 67,720 237,020,000
27/07/2016 3,600 0.20 ▲ 5.88 3,300 3,600 3,300 757,480 2,726,928,000
26/07/2016 3,400 -0.20 ▼ -5.56 3,600 3,600 3,400 2,808,050 9,547,370,000
25/07/2016 3,600 -0.20 ▼ -5.26 3,900 3,900 3,600 1,320,480 4,753,728,000
22/07/2016 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 709,930 2,697,734,000
21/07/2016 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 471,510 1,791,738,000
20/07/2016 3,900 -0.10 ▼ -2.50 4,000 4,100 3,800 532,660 2,077,374,000
19/07/2016 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 221,810 887,240,000
18/07/2016 3,900 -0.10 ▼ -2.50 4,000 4,100 3,900 588,010 2,293,239,000
15/07/2016 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 140,260 561,040,000
14/07/2016 3,900 -0.20 ▼ -4.88 4,000 4,100 3,900 337,530 1,316,367,000
13/07/2016 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 589,210 2,415,761,000
12/07/2016 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 105,760 412,464,000
11/07/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 424,190 1,696,760,000
08/07/2016 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 715,290 2,861,160,000
07/07/2016 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 350,090 1,400,360,000
06/07/2016 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 558,580 2,290,178,000
05/07/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 438,410 1,753,640,000
04/07/2016 4,000 0.10 ▲ 2.56 4,000 4,100 3,900 664,150 2,656,600,000
01/07/2016 3,900 -0.10 ▼ -2.50 4,100 4,100 3,900 445,450 1,737,255,000
30/06/2016 4,000 -0.10 ▼ -2.44 4,200 4,200 4,000 192,010 768,040,000
29/06/2016 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 263,300 1,079,530,000
28/06/2016 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 347,480 1,424,668,000
27/06/2016 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 344,050 1,341,795,000
24/06/2016 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 1,757,590 7,030,360,000
23/06/2016 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 308,210 1,294,482,000
22/06/2016 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 379,000 1,591,800,000
21/06/2016 4,200 -0.10 ▼ -2.33 4,200 4,400 4,200 486,170 2,041,914,000
20/06/2016 4,300 0.10 ▲ 2.38 4,100 4,300 4,100 687,190 2,954,917,000
17/06/2016 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 585,420 2,458,764,000
16/06/2016 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 598,880 2,575,184,000
15/06/2016 4,300 -0.20 ▼ -4.44 4,400 4,500 4,300 915,610 3,937,123,000
14/06/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 907,970 4,085,865,000
13/06/2016 4,500 0.20 ▲ 4.65 4,400 4,600 4,400 3,187,970 14,345,865,000
10/06/2016 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 2,539,170 10,918,431,000
09/06/2016 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 1,002,040 4,108,364,000
08/06/2016 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 378,760 1,515,040,000
07/06/2016 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 295,930 1,213,313,000
06/06/2016 4,000 -0.10 ▼ -2.44 4,100 4,200 4,000 407,940 1,631,760,000
03/06/2016 4,100 0.10 ▲ 2.50 4,100 4,200 4,000 1,206,760 4,947,716,000
02/06/2016 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 178,080 712,320,000
01/06/2016 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 1,166,820 4,783,962,000
31/05/2016 3,900 0.10 ▲ 2.63 3,900 4,000 3,900 331,000 1,290,900,000
30/05/2016 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 305,670 1,161,546,000
27/05/2016 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 109,490 427,011,000
26/05/2016 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 242,380 945,282,000
25/05/2016 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 543,920 2,121,288,000
24/05/2016 4,000 0.10 ▲ 2.56 4,000 4,100 3,900 353,040 1,412,160,000
23/05/2016 3,900 -0.10 ▼ -2.50 4,000 4,100 3,900 231,360 902,304,000
20/05/2016 4,000 0.10 ▲ 2.56 3,900 4,100 3,900 554,430 2,217,720,000
19/05/2016 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 308,850 1,204,515,000
18/05/2016 3,900 0.00 ■■ 0.00 3,800 4,000 3,700 1,345,880 5,248,932,000
17/05/2016 3,900 -0.20 ▼ -4.88 4,100 4,200 3,900 1,328,230 5,180,097,000
16/05/2016 4,100 -0.20 ▼ -4.65 4,100 4,200 4,000 1,643,990 6,740,359,000
13/05/2016 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 314,840 1,353,812,000
12/05/2016 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 376,470 1,618,821,000
11/05/2016 4,300 -0.20 ▼ -4.44 4,400 4,500 4,200 696,230 2,993,789,000
10/05/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 264,810 1,191,645,000
09/05/2016 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 513,430 2,310,435,000
06/05/2016 4,600 0.20 ▲ 4.55 4,500 4,700 4,500 981,580 4,515,268,000
05/05/2016 4,400 0.10 ▲ 2.33 4,300 4,500 4,300 618,710 2,722,324,000
04/05/2016 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 614,570 2,642,651,000
29/04/2016 4,300 -0.10 ▼ -2.27 4,400 4,600 4,300 666,120 2,864,316,000
28/04/2016 4,400 0.10 ▲ 2.33 4,400 4,500 4,300 676,960 2,978,624,000
27/04/2016 4,300 0.20 ▲ 4.88 4,200 4,300 4,100 1,143,690 4,917,867,000
26/04/2016 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 583,200 2,391,120,000
25/04/2016 4,200 -0.10 ▼ -2.33 4,300 4,400 4,200 584,910 2,456,622,000
22/04/2016 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 406,070 1,746,101,000
21/04/2016 4,300 0.10 ▲ 2.38 4,300 4,300 4,200 559,960 2,407,828,000
20/04/2016 4,200 -0.10 ▼ -2.33 4,300 4,400 4,200 526,280 2,210,376,000
19/04/2016 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 324,880 1,396,984,000
15/04/2016 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 193,730 871,785,000
14/04/2016 4,400 0.10 ▲ 2.33 4,400 4,500 4,300 147,750 650,100,000
13/04/2016 4,300 0.00 ■■ 0.00 4,400 4,500 4,300 395,400 1,700,220,000
12/04/2016 4,300 -0.10 ▼ -2.27 4,500 4,500 4,300 307,940 1,324,142,000
11/04/2016 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 389,670 1,714,548,000
08/04/2016 4,600 0.20 ▲ 4.55 4,500 4,600 4,400 436,090 2,006,014,000
07/04/2016 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 457,690 2,013,836,000
06/04/2016 4,500 0.00 ■■ 0.00 4,600 4,700 4,400 429,200 1,931,400,000
05/04/2016 4,500 0.10 ▲ 2.27 4,300 4,700 4,300 845,630 3,805,335,000
04/04/2016 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 223,280 982,432,000
01/04/2016 4,500 -0.10 ▼ -2.17 4,700 4,700 4,400 376,450 1,694,025,000
31/03/2016 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 1,221,460 5,618,716,000
30/03/2016 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 349,630 1,503,409,000
29/03/2016 4,300 -0.10 ▼ -2.27 4,500 4,500 4,300 393,220 1,690,846,000
28/03/2016 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 259,930 1,143,692,000
25/03/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 290,250 1,306,125,000
24/03/2016 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 520,590 2,342,655,000
23/03/2016 4,600 0.00 ■■ 0.00 4,500 4,700 4,500 419,490 1,929,654,000
22/03/2016 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 276,620 1,272,452,000
21/03/2016 4,600 0.00 ■■ 0.00 4,700 4,800 4,600 844,660 3,885,436,000
18/03/2016 4,600 -0.10 ▼ -2.13 4,700 4,800 4,600 815,940 3,753,324,000
17/03/2016 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 706,310 3,319,657,000
16/03/2016 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 620,220 2,977,056,000
15/03/2016 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 309,980 1,456,906,000
14/03/2016 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 420,970 2,020,656,000
11/03/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 348,260 1,706,474,000
10/03/2016 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 308,260 1,510,474,000
09/03/2016 4,800 0.10 ▲ 2.13 4,700 4,900 4,700 283,060 1,358,688,000
08/03/2016 4,700 -0.20 ▼ -4.08 4,800 4,900 4,700 520,540 2,446,538,000
07/03/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 462,350 2,265,515,000
04/03/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 313,880 1,538,012,000
03/03/2016 4,900 -0.10 ▼ -2.00 5,100 5,200 4,900 1,220,400 5,979,960,000
02/03/2016 5,000 0.20 ▲ 4.17 4,900 5,100 4,900 1,195,990 5,979,950,000
01/03/2016 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 374,700 1,798,560,000
29/02/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 798,950 3,914,855,000
26/02/2016 4,900 0.10 ▲ 2.08 4,800 4,900 4,600 696,560 3,413,144,000
25/02/2016 4,800 0.20 ▲ 4.35 4,700 4,900 4,700 1,631,310 7,830,288,000
24/02/2016 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 869,380 3,999,148,000
23/02/2016 4,300 -0.20 ▼ -4.44 4,500 4,500 4,200 854,070 3,672,501,000
22/02/2016 4,500 -0.10 ▼ -2.17 4,600 4,700 4,400 916,420 4,123,890,000
19/02/2016 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 803,560 3,696,376,000
18/02/2016 4,800 0.10 ▲ 2.13 5,000 5,000 4,600 2,255,300 10,825,440,000
17/02/2016 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 178,280 837,916,000
16/02/2016 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 85,350 375,540,000
15/02/2016 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 794,960 3,338,832,000
05/02/2016 4,000 0.20 ▲ 5.26 3,900 4,000 3,800 830,290 3,321,160,000
04/02/2016 3,800 0.10 ▲ 2.70 3,700 3,900 3,700 363,020 1,379,476,000
03/02/2016 3,700 0.10 ▲ 2.78 3,600 3,800 3,500 243,630 901,431,000
02/02/2016 3,600 -0.10 ▼ -2.70 3,700 3,700 3,500 217,970 784,692,000
01/02/2016 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 324,580 1,200,946,000
29/01/2016 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 151,220 559,514,000
28/01/2016 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 188,100 695,970,000
27/01/2016 3,600 -0.10 ▼ -2.70 3,600 3,800 3,600 361,770 1,302,372,000
26/01/2016 3,700 -0.20 ▼ -5.13 3,700 3,800 3,700 821,660 3,040,142,000
25/01/2016 3,900 0.20 ▲ 5.41 3,700 3,900 3,700 684,700 2,670,330,000
22/01/2016 3,700 -0.20 ▼ -5.13 3,700 3,800 3,700 1,018,070 3,766,859,000
21/01/2016 3,900 0.10 ▲ 2.63 4,000 4,000 3,800 2,308,670 9,003,813,000
20/01/2016 3,800 0.20 ▲ 5.56 3,800 3,800 3,700 963,650 3,661,870,000
19/01/2016 3,600 0.20 ▲ 5.88 3,200 3,600 3,200 2,418,880 8,707,968,000
18/01/2016 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 113,060 384,404,000
15/01/2016 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 170,490 613,764,000
14/01/2016 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 51,890 197,182,000
13/01/2016 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 169,330 677,320,000
12/01/2016 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 255,170 1,071,714,000
11/01/2016 4,500 -0.30 ▼ -6.25 4,500 4,500 4,500 576,270 2,593,215,000
08/01/2016 4,800 -0.30 ▼ -5.88 4,900 5,000 4,800 2,718,580 13,049,184,000
07/01/2016 5,100 -0.30 ▼ -5.56 5,300 5,300 5,100 687,210 3,504,771,000
06/01/2016 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 238,510 1,287,954,000
05/01/2016 5,300 -0.10 ▼ -1.85 5,300 5,300 5,200 576,810 3,057,093,000
04/01/2016 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 397,220 2,144,988,000
31/12/2015 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 257,670 1,365,651,000
30/12/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 222,350 1,178,455,000
29/12/2015 5,300 0.20 ▲ 3.92 5,100 5,400 5,100 478,010 2,533,453,000
28/12/2015 5,100 -0.20 ▼ -3.77 5,400 5,400 5,000 741,650 3,782,415,000
25/12/2015 5,300 -0.20 ▼ -3.64 5,500 5,500 5,200 658,550 3,490,315,000
24/12/2015 5,500 0.20 ▲ 3.77 5,300 5,600 5,200 346,120 1,903,660,000
23/12/2015 5,300 -0.20 ▼ -3.64 5,300 5,400 5,200 1,120,680 5,939,604,000
22/12/2015 5,500 -0.30 ▼ -5.17 5,800 5,900 5,400 1,632,310 8,977,705,000
21/12/2015 5,800 0.00 ■■ 0.00 5,900 6,000 5,700 461,040 2,674,032,000
18/12/2015 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 207,710 1,204,718,000
17/12/2015 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 521,380 3,128,280,000
16/12/2015 6,000 0.20 ▲ 3.45 5,900 6,200 5,800 1,402,270 8,413,620,000
15/12/2015 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 369,130 2,140,954,000
14/12/2015 5,800 -0.10 ▼ -1.69 5,900 6,000 5,700 485,590 2,816,422,000
11/12/2015 5,900 0.20 ▲ 3.51 5,800 6,000 5,700 607,300 3,583,070,000
10/12/2015 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 450,430 2,567,451,000
09/12/2015 5,800 -0.20 ▼ -3.33 6,200 6,200 5,800 498,410 2,890,778,000
08/12/2015 6,000 0.00 ■■ 0.00 5,900 6,100 5,800 1,073,660 6,441,960,000
07/12/2015 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 594,180 3,565,080,000
04/12/2015 6,200 0.10 ▲ 1.64 6,000 6,400 5,900 667,180 4,136,516,000
03/12/2015 6,100 -0.30 ▼ -4.69 6,300 6,400 6,100 468,590 2,858,399,000
02/12/2015 6,400 0.40 ▲ 6.67 5,900 6,400 5,900 1,057,980 6,771,072,000
01/12/2015 6,000 -0.30 ▼ -4.76 6,000 6,300 5,900 1,797,070 10,782,420,000
30/11/2015 6,300 -0.40 ▼ -5.97 6,600 6,700 6,300 2,148,640 13,536,432,000
27/11/2015 6,700 -0.30 ▼ -4.29 7,000 7,100 6,600 2,513,270 16,838,909,000
26/11/2015 7,000 0.40 ▲ 6.06 6,600 7,000 6,600 1,893,650 13,255,550,000
25/11/2015 6,600 -0.10 ▼ -1.49 6,600 7,100 6,500 3,113,610 20,549,826,000
24/11/2015 6,700 0.30 ▲ 4.69 6,800 6,800 6,500 7,389,550 49,509,985,000
23/11/2015 6,400 0.40 ▲ 6.67 6,400 6,400 6,400 160,960 1,030,144,000
20/11/2015 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 870,210 5,221,260,000
19/11/2015 5,700 0.30 ▲ 5.56 5,400 5,700 5,200 2,143,900 12,220,230,000
18/11/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 394,020 2,127,708,000
17/11/2015 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 702,990 3,796,146,000
16/11/2015 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 707,400 3,819,960,000
13/11/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 641,300 3,398,890,000
12/11/2015 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 245,960 1,303,588,000
11/11/2015 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 329,240 1,744,972,000
10/11/2015 5,200 -0.10 ▼ -1.89 5,300 5,400 5,100 754,650 3,924,180,000
09/11/2015 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 447,110 2,369,683,000
06/11/2015 5,200 -0.10 ▼ -1.89 5,300 5,400 5,100 701,620 3,648,424,000
05/11/2015 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 598,910 3,174,223,000
04/11/2015 5,400 -0.20 ▼ -3.57 5,600 5,600 5,300 888,670 4,798,818,000
03/11/2015 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 560,440 3,138,464,000
02/11/2015 5,500 0.10 ▲ 1.85 5,500 5,600 5,400 1,039,800 5,718,900,000
30/10/2015 5,400 0.00 ■■ 0.00 5,400 5,600 5,300 1,322,120 7,139,448,000
29/10/2015 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 651,270 3,516,858,000
28/10/2015 5,400 -0.10 ▼ -1.82 5,500 5,500 5,300 883,140 4,768,956,000
27/10/2015 5,500 0.10 ▲ 1.85 5,400 5,600 5,400 728,450 4,006,475,000
26/10/2015 5,400 0.10 ▲ 1.89 5,400 5,600 5,400 1,893,090 10,222,686,000
23/10/2015 5,300 0.10 ▲ 1.92 5,300 5,400 5,200 1,481,040 7,849,512,000
22/10/2015 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 591,910 3,077,932,000
21/10/2015 5,200 0.10 ▲ 1.96 5,100 5,400 5,100 981,390 5,103,228,000
20/10/2015 5,100 -0.20 ▼ -3.77 5,000 5,200 5,000 1,947,420 9,931,842,000
19/10/2015 5,300 -0.30 ▼ -5.36 5,400 5,400 5,300 468,880 2,485,064,000
16/10/2015 5,600 0.20 ▲ 3.70 5,700 5,700 5,400 3,259,150 18,251,240,000
15/10/2015 5,400 0.30 ▲ 5.88 5,400 5,400 5,300 1,485,860 8,023,644,000
14/10/2015 5,100 0.30 ▲ 6.25 5,100 5,100 5,000 1,361,560 6,943,956,000
13/10/2015 4,800 0.30 ▲ 6.67 4,500 4,800 4,500 2,020,040 9,696,192,000
12/10/2015 4,500 0.10 ▲ 2.27 4,500 4,600 4,400 1,055,850 4,751,325,000
09/10/2015 4,400 0.10 ▲ 2.33 4,300 4,500 4,300 744,310 3,274,964,000
08/10/2015 4,300 -0.20 ▼ -4.44 4,400 4,500 4,300 1,213,710 5,218,953,000
07/10/2015 4,500 -0.20 ▼ -4.26 4,800 4,900 4,500 1,061,920 4,778,640,000
06/10/2015 4,700 0.30 ▲ 6.82 4,500 4,700 4,500 1,490,900 7,007,230,000
05/10/2015 4,400 0.20 ▲ 4.76 4,000 4,400 4,000 3,905,630 17,184,772,000
02/10/2015 4,200 -0.30 ▼ -6.67 4,200 4,300 4,200 979,630 4,114,446,000
01/10/2015 4,500 -0.30 ▼ -6.25 4,600 4,700 4,500 2,047,750 9,214,875,000
30/09/2015 4,800 -0.30 ▼ -5.88 5,100 5,200 4,800 1,770,300 8,497,440,000
29/09/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 522,960 2,667,096,000
28/09/2015 5,100 -0.20 ▼ -3.77 5,200 5,300 5,100 665,630 3,394,713,000
25/09/2015 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 588,980 3,121,594,000
24/09/2015 5,200 0.10 ▲ 1.96 5,100 5,300 5,100 1,120,920 5,828,784,000
23/09/2015 5,100 -0.30 ▼ -5.56 5,100 5,300 5,100 3,794,100 19,349,910,000
22/09/2015 5,400 -0.30 ▼ -5.26 5,600 5,700 5,400 1,104,760 5,965,704,000
21/09/2015 5,700 0.00 ■■ 0.00 5,700 5,900 5,600 1,512,370 8,620,509,000
18/09/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 457,020 2,605,014,000
17/09/2015 5,700 -0.10 ▼ -1.72 5,800 5,900 5,600 706,020 4,024,314,000
16/09/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 360,180 2,089,044,000
15/09/2015 5,800 0.20 ▲ 3.57 5,600 5,900 5,600 1,900,300 11,021,740,000
14/09/2015 5,600 0.10 ▲ 1.82 5,400 5,600 5,400 593,740 3,324,944,000
11/09/2015 5,500 0.00 ■■ 0.00 5,400 5,600 5,400 673,700 3,705,350,000
10/09/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 515,270 2,833,985,000
09/09/2015 5,500 0.00 ■■ 0.00 5,600 5,700 5,400 747,030 4,108,665,000
08/09/2015 5,500 0.00 ■■ 0.00 5,400 5,600 5,300 652,180 3,586,990,000
07/09/2015 5,500 -0.20 ▼ -3.51 5,800 5,900 5,400 704,420 3,874,310,000
04/09/2015 5,700 0.30 ▲ 5.56 5,500 5,700 5,500 1,382,570 7,880,649,000
03/09/2015 5,400 0.30 ▲ 5.88 5,100 5,400 5,100 1,724,560 9,312,624,000
01/09/2015 5,100 0.00 ■■ 0.00 5,000 5,300 5,000 849,180 4,330,818,000
31/08/2015 5,100 -0.30 ▼ -5.56 5,300 5,400 5,100 766,620 3,909,762,000
28/08/2015 5,400 -0.10 ▼ -1.82 5,500 5,600 5,300 880,550 4,754,970,000
27/08/2015 5,500 0.20 ▲ 3.77 5,500 5,600 5,300 1,305,890 7,182,395,000
26/08/2015 5,300 0.30 ▲ 6.00 4,900 5,300 4,900 1,420,890 7,530,717,000
25/08/2015 5,000 -0.30 ▼ -5.66 5,000 5,300 5,000 2,014,640 10,073,200,000
24/08/2015 5,300 -0.30 ▼ -5.36 5,600 5,600 5,300 861,530 4,566,109,000
21/08/2015 5,600 -0.30 ▼ -5.08 5,800 5,900 5,500 1,753,520 9,819,712,000
20/08/2015 5,900 0.10 ▲ 1.72 5,700 6,200 5,700 1,717,820 10,135,138,000
19/08/2015 5,800 -0.40 ▼ -6.45 6,100 6,200 5,800 2,437,450 14,137,210,000
18/08/2015 6,200 -0.30 ▼ -4.62 6,400 6,500 6,100 1,957,160 12,134,392,000
17/08/2015 6,500 -0.40 ▼ -5.80 6,900 7,000 6,500 2,016,590 13,107,835,000
14/08/2015 6,900 -0.20 ▼ -2.82 7,100 7,200 6,800 850,140 5,865,966,000
13/08/2015 7,100 -0.40 ▼ -5.33 7,400 7,400 7,000 2,237,600 15,886,960,000
12/08/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 873,030 6,547,725,000
11/08/2015 7,500 -0.10 ▼ -1.32 7,700 7,700 7,500 776,270 5,822,025,000
10/08/2015 7,600 -0.30 ▼ -3.80 7,700 7,900 7,400 2,075,100 15,770,760,000
07/08/2015 7,900 0.10 ▲ 1.28 7,800 8,000 7,800 529,110 4,179,969,000
06/08/2015 7,800 -0.10 ▼ -1.27 8,000 8,100 7,800 519,510 4,052,178,000
05/08/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 689,700 5,448,630,000
04/08/2015 7,900 0.10 ▲ 1.28 7,900 8,000 7,800 725,910 5,734,689,000
03/08/2015 7,800 -0.40 ▼ -4.88 8,000 8,100 7,800 897,470 7,000,266,000
31/07/2015 8,200 0.20 ▲ 2.50 8,500 8,500 8,200 2,603,860 21,351,652,000
30/07/2015 8,000 0.50 ▲ 6.67 7,900 8,000 7,900 1,480,220 11,841,760,000
29/07/2015 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 1,060,350 7,952,625,000
28/07/2015 7,500 -0.20 ▼ -2.60 7,700 7,700 7,500 1,082,280 8,117,100,000
27/07/2015 7,700 -0.10 ▼ -1.28 7,800 7,900 7,600 1,092,960 8,415,792,000
24/07/2015 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 804,610 6,275,958,000
23/07/2015 7,800 0.10 ▲ 1.30 7,800 7,900 7,700 841,870 6,566,586,000
22/07/2015 7,700 -0.30 ▼ -3.75 7,800 7,900 7,700 892,180 6,869,786,000
21/07/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 832,720 6,661,760,000
20/07/2015 8,000 -0.20 ▼ -2.44 8,200 8,200 7,800 1,267,340 10,138,720,000
17/07/2015 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 1,198,630 9,828,766,000
16/07/2015 8,000 -0.10 ▼ -1.23 8,200 8,300 8,000 1,147,190 9,177,520,000
15/07/2015 8,100 0.50 ▲ 6.58 7,700 8,100 7,500 1,755,890 14,222,709,000
14/07/2015 7,600 -0.10 ▼ -1.30 7,900 8,000 7,400 2,123,740 16,140,424,000
13/07/2015 7,700 -0.30 ▼ -3.75 7,800 8,100 7,500 2,450,410 18,868,157,000
10/07/2015 8,000 -0.50 ▼ -5.88 8,400 8,400 8,000 4,341,560 34,732,480,000
09/07/2015 8,500 -0.50 ▼ -5.56 8,900 8,900 8,400 4,051,350 34,436,475,000
08/07/2015 9,000 0.00 ■■ 0.00 9,200 9,300 8,900 4,269,310 38,423,790,000
07/07/2015 9,000 -0.20 ▼ -2.17 8,800 9,700 8,800 10,118,210 91,063,890,000
06/07/2015 9,200 0.60 ▲ 6.98 9,200 9,200 8,800 9,336,360 85,894,512,000
03/07/2015 8,600 0.50 ▲ 6.17 8,600 8,600 8,600 735,480 6,325,128,000
02/07/2015 8,100 0.50 ▲ 6.58 7,100 8,100 7,100 11,949,670 96,792,327,000
01/07/2015 7,600 -0.50 ▼ -6.17 7,600 7,600 7,600 330,710 2,513,396,000
30/06/2015 8,100 -0.60 ▼ -6.90 8,100 8,100 8,100 254,380 2,060,478,000
29/06/2015 8,700 -0.60 ▼ -6.45 8,700 8,700 8,700 286,750 2,494,725,000
26/06/2015 9,300 -0.60 ▼ -6.06 9,300 9,300 9,300 1,792,650 16,671,645,000
25/06/2015 9,900 -0.70 ▼ -6.60 9,900 9,900 9,900 3,842,010 38,035,899,000
24/06/2015 10,600 -0.70 ▼ -6.19 10,600 10,600 10,600 163,870 1,737,022,000
23/06/2015 11,300 -0.80 ▼ -6.61 11,300 11,300 11,300 516,070 5,831,591,000
22/06/2015 12,100 -0.90 ▼ -6.92 12,100 12,100 12,100 2,749,370 33,267,377,000
19/06/2015 13,000 -0.90 ▼ -6.47 13,000 13,000 13,000 2,311,950 30,055,350,000
18/06/2015 13,900 -1.00 ▼ -6.71 13,900 13,900 13,900 388,350 5,398,065,000
17/06/2015 14,900 -1.10 ▼ -6.88 14,900 14,900 14,900 401,440 5,981,456,000
16/06/2015 16,000 -1.10 ▼ -6.43 17,300 17,500 16,000 3,564,120 57,025,920,000
15/06/2015 17,100 -0.20 ▼ -1.16 16,100 18,300 16,100 12,493,540 213,639,534,000
12/06/2015 17,300 -1.20 ▼ -6.49 17,300 17,300 17,300 76,470 1,322,931,000
11/06/2015 18,500 -1.30 ▼ -6.57 18,500 18,500 18,500 198,190 3,666,515,000
10/06/2015 19,800 -1.40 ▼ -6.60 20,000 20,500 19,800 1,750,300 34,655,940,000
09/06/2015 21,200 -0.90 ▼ -4.07 21,900 22,000 21,000 3,307,700 70,123,240,000
08/06/2015 22,100 0.00 ■■ 0.00 22,300 22,600 22,100 2,805,710 62,006,191,000
05/06/2015 22,100 0.40 ▲ 1.84 21,700 22,100 21,600 1,916,620 42,357,302,000
04/06/2015 21,700 0.30 ▲ 1.40 21,500 22,000 21,400 1,768,140 38,368,638,000
03/06/2015 21,400 0.20 ▲ 0.94 21,200 21,600 21,100 1,289,450 27,594,230,000
02/06/2015 21,200 -0.30 ▼ -1.40 21,600 21,600 21,000 2,491,910 52,828,492,000
01/06/2015 21,500 -0.60 ▼ -2.71 22,100 22,400 21,500 2,603,870 55,983,205,000
29/05/2015 22,100 -0.30 ▼ -1.34 22,400 22,700 21,900 2,057,700 45,475,170,000
28/05/2015 22,400 -0.40 ▼ -1.75 22,900 23,000 22,400 2,279,280 51,055,872,000
27/05/2015 22,800 0.50 ▲ 2.24 22,100 22,800 22,000 3,070,370 70,004,436,000
26/05/2015 22,300 -0.60 ▼ -2.62 23,000 23,000 22,300 2,333,210 52,030,583,000
25/05/2015 22,900 0.80 ▲ 3.62 22,300 23,100 22,300 3,312,850 75,864,265,000
22/05/2015 22,100 0.70 ▲ 3.27 21,500 22,300 21,400 4,293,860 94,894,306,000
21/05/2015 21,400 0.10 ▲ 0.47 21,300 21,500 20,900 1,642,800 35,155,920,000
20/05/2015 21,300 0.70 ▲ 3.40 20,700 21,600 20,600 1,706,850 36,355,905,000
19/05/2015 20,600 0.30 ▲ 1.48 20,400 20,700 20,300 760,550 15,667,330,000
18/05/2015 20,300 -0.50 ▼ -2.40 20,800 20,800 20,300 640,190 12,995,857,000
15/05/2015 20,800 -0.50 ▼ -2.35 21,300 21,600 20,800 1,270,240 26,420,992,000
14/05/2015 21,300 0.80 ▲ 3.90 20,700 21,300 20,700 1,305,630 27,809,919,000
13/05/2015 20,500 0.00 ■■ 0.00 20,600 20,700 20,200 715,250 14,662,625,000
12/05/2015 20,500 0.20 ▲ 0.99 20,300 20,900 20,300 1,709,890 35,052,745,000
11/05/2015 20,300 0.00 ■■ 0.00 20,300 20,500 20,100 475,480 9,652,244,000
08/05/2015 20,300 0.40 ▲ 2.01 19,900 20,500 19,900 486,910 9,884,273,000
07/05/2015 19,900 -0.30 ▼ -1.49 19,900 20,400 19,900 424,380 8,445,162,000
06/05/2015 20,200 -0.10 ▼ -0.49 20,400 20,400 19,700 586,080 11,838,816,000
05/05/2015 20,300 0.40 ▲ 2.01 19,900 20,400 19,400 732,260 14,864,878,000
04/05/2015 19,900 -1.30 ▼ -6.13 21,200 21,200 19,900 1,503,390 29,917,461,000
27/04/2015 21,200 0.00 ■■ 0.00 21,200 21,300 21,100 465,190 9,862,028,000
24/04/2015 21,200 0.10 ▲ 0.47 21,200 21,500 21,000 920,210 19,508,452,000
23/04/2015 21,100 0.10 ▲ 0.48 21,100 21,300 20,900 1,089,750 22,993,725,000
22/04/2015 21,000 0.10 ▲ 0.48 20,900 21,300 20,800 1,396,770 29,332,170,000
21/04/2015 20,900 -0.30 ▼ -1.42 21,200 21,500 20,900 1,277,290 26,695,361,000
20/04/2015 21,200 -0.30 ▼ -1.40 21,500 21,600 20,900 1,464,020 31,037,224,000
17/04/2015 21,500 -0.10 ▼ -0.46 21,600 22,000 21,300 2,324,540 49,977,610,000
16/04/2015 21,600 0.30 ▲ 1.41 21,300 22,000 21,300 2,111,880 45,616,608,000
15/04/2015 21,300 0.30 ▲ 1.43 21,100 21,400 20,900 732,590 15,604,167,000
14/04/2015 21,000 -0.30 ▼ -1.41 21,400 21,500 21,000 1,066,120 22,388,520,000
13/04/2015 21,300 -0.40 ▼ -1.84 21,700 21,900 21,300 1,445,880 30,797,244,000
10/04/2015 21,700 -0.10 ▼ -0.46 21,900 22,000 21,700 878,610 19,065,837,000
09/04/2015 21,800 0.20 ▲ 0.93 21,700 22,200 21,700 1,403,980 30,606,764,000
08/04/2015 21,600 0.80 ▲ 3.85 20,800 21,800 20,800 2,277,590 49,195,944,000
07/04/2015 20,800 0.30 ▲ 1.46 20,600 20,800 20,400 695,190 14,459,952,000
06/04/2015 20,500 -0.20 ▼ -0.97 20,700 20,800 20,400 477,410 9,786,905,000
03/04/2015 20,700 0.00 ■■ 0.00 20,700 20,800 20,600 493,350 10,212,345,000
02/04/2015 20,700 0.30 ▲ 1.47 20,500 20,700 20,300 529,760 10,966,032,000
01/04/2015 20,400 -0.20 ▼ -0.97 20,600 20,700 20,100 863,950 17,624,580,000
31/03/2015 20,600 0.10 ▲ 0.49 20,500 20,800 20,400 689,090 14,195,254,000
30/03/2015 20,500 -0.10 ▼ -0.49 20,700 20,800 20,200 1,098,620 22,521,710,000
27/03/2015 20,600 -0.20 ▼ -0.96 20,800 21,200 20,600 1,065,380 21,946,828,000
26/03/2015 20,800 -0.10 ▼ -0.48 21,000 21,100 20,700 1,512,340 31,456,672,000
25/03/2015 20,900 -0.30 ▼ -1.42 21,400 21,400 20,900 1,206,510 25,216,059,000
24/03/2015 21,200 0.10 ▲ 0.47 21,000 21,300 20,600 1,400,960 29,700,352,000
23/03/2015 21,100 0.00 ■■ 0.00 21,400 21,600 20,900 1,127,800 23,796,580,000
20/03/2015 21,100 -0.40 ▼ -1.86 21,500 21,600 21,000 1,886,750 39,810,425,000
19/03/2015 21,500 -0.10 ▼ -0.46 21,600 21,800 21,100 922,920 19,842,780,000
18/03/2015 21,600 -0.20 ▼ -0.92 21,900 22,000 21,300 1,119,390 24,178,824,000
17/03/2015 21,800 0.40 ▲ 1.87 21,400 22,000 21,400 1,544,180 33,663,124,000
16/03/2015 21,400 -0.50 ▼ -2.28 22,000 22,300 21,400 1,446,710 30,959,594,000
13/03/2015 21,900 -0.90 ▼ -3.95 22,900 23,000 21,900 2,064,300 45,208,170,000
12/03/2015 22,800 -0.40 ▼ -1.72 23,200 23,500 22,800 1,652,410 37,674,948,000
11/03/2015 23,200 0.20 ▲ 0.87 23,100 23,500 22,000 3,216,320 74,618,624,000
10/03/2015 23,000 -0.20 ▼ -0.86 23,100 23,300 22,900 1,453,010 33,419,230,000
09/03/2015 23,200 0.60 ▲ 2.65 22,600 23,300 22,500 3,245,050 75,285,160,000
06/03/2015 22,600 0.30 ▲ 1.35 22,200 22,700 22,100 1,517,410 34,293,466,000
05/03/2015 22,300 0.10 ▲ 0.45 22,400 22,600 22,100 1,405,030 31,332,169,000
04/03/2015 22,200 0.80 ▲ 3.74 21,500 22,400 21,100 2,562,540 56,888,388,000
03/03/2015 21,400 0.30 ▲ 1.42 21,100 21,500 21,100 1,734,940 37,127,716,000
02/03/2015 21,100 -0.40 ▼ -1.86 21,300 21,600 21,000 1,135,090 23,950,399,000
27/02/2015 21,500 0.70 ▲ 3.37 21,100 21,500 21,000 2,185,720 46,992,980,000
26/02/2015 20,800 1.00 ▲ 5.05 19,900 20,900 19,800 3,230,160 67,187,328,000
25/02/2015 19,800 -0.40 ▼ -1.98 19,400 20,200 19,400 3,155,380 62,476,524,000
24/02/2015 20,200 -1.50 ▼ -6.91 20,900 20,900 20,200 852,060 17,211,612,000
13/02/2015 21,700 -0.30 ▼ -1.36 22,000 22,200 21,700 482,180 10,463,306,000
12/02/2015 22,000 0.30 ▲ 1.38 21,700 22,000 21,500 388,150 8,539,300,000
11/02/2015 21,700 0.30 ▲ 1.40 21,400 22,100 21,200 561,750 12,189,975,000
10/02/2015 21,400 -0.80 ▼ -3.60 22,300 22,400 21,400 540,720 11,571,408,000
09/02/2015 22,200 -1.60 ▼ -6.72 23,800 23,800 22,200 1,086,680 24,124,296,000
06/02/2015 23,800 -0.80 ▼ -3.25 24,500 24,800 23,700 698,650 16,627,870,000
05/02/2015 24,600 -0.50 ▼ -1.99 25,100 25,300 24,600 554,480 13,640,208,000
04/02/2015 25,100 0.60 ▲ 2.45 24,100 25,100 23,600 1,259,480 31,612,948,000
03/02/2015 24,500 0.50 ▲ 2.08 24,100 24,600 23,700 1,052,950 25,797,275,000
02/02/2015 24,000 0.70 ▲ 3.00 23,400 24,000 23,300 745,100 17,882,400,000
30/01/2015 23,300 1.40 ▲ 6.39 21,900 23,300 21,800 946,840 22,061,372,000
29/01/2015 21,900 1.00 ▲ 4.78 21,000 21,900 20,700 723,450 15,843,555,000
28/01/2015 20,900 -0.50 ▼ -2.34 21,400 21,500 20,900 803,560 16,794,404,000
27/01/2015 21,400 0.40 ▲ 1.90 21,100 21,400 20,700 1,154,150 24,698,810,000
26/01/2015 21,000 0.70 ▲ 3.45 20,300 21,000 20,300 963,080 20,224,680,000
23/01/2015 20,300 0.10 ▲ 0.50 20,300 20,500 19,800 1,739,590 35,313,677,000
22/01/2015 20,200 0.50 ▲ 2.54 19,800 20,300 19,700 1,831,300 36,992,260,000
21/01/2015 19,700 0.50 ▲ 2.60 19,300 19,800 19,100 1,185,740 23,359,078,000
20/01/2015 19,200 0.60 ▲ 3.23 18,600 19,500 18,300 1,173,730 22,535,616,000
19/01/2015 18,600 0.30 ▲ 1.64 18,500 18,600 17,800 1,078,050 20,051,730,000
16/01/2015 18,300 0.50 ▲ 2.81 17,700 18,300 17,600 1,192,620 21,824,946,000
15/01/2015 17,800 0.30 ▲ 1.71 17,300 17,800 17,300 748,350 13,320,630,000
14/01/2015 17,500 0.80 ▲ 4.79 16,900 17,600 16,700 652,710 11,422,425,000
13/01/2015 16,700 -0.40 ▼ -2.34 17,200 17,300 16,700 234,800 3,921,160,000
12/01/2015 17,100 -0.20 ▼ -1.16 17,400 17,500 17,100 231,640 3,961,044,000
09/01/2015 17,300 0.20 ▲ 1.17 17,300 17,400 17,200 284,160 4,915,968,000
08/01/2015 17,100 -0.50 ▼ -2.84 17,500 17,500 17,100 189,870 3,246,777,000
07/01/2015 17,600 0.30 ▲ 1.73 17,200 17,600 17,000 713,420 12,556,192,000
06/01/2015 17,300 -0.20 ▼ -1.14 17,000 17,400 17,000 336,180 5,815,914,000
05/01/2015 17,500 0.80 ▲ 4.79 16,700 17,500 16,700 763,950 13,369,125,000
31/12/2014 16,700 0.70 ▲ 4.38 16,000 16,700 16,000 381,210 6,366,207,000
30/12/2014 16,000 0.50 ▲ 3.23 15,700 16,000 15,500 464,370 7,429,920,000
29/12/2014 15,500 -0.40 ▼ -2.52 15,700 16,200 15,500 314,830 4,879,865,000
26/12/2014 15,900 -0.40 ▼ -2.45 16,300 16,300 15,900 140,070 2,227,113,000
25/12/2014 16,300 -0.20 ▼ -1.21 16,400 16,600 16,300 319,220 5,203,286,000
24/12/2014 16,500 -0.10 ▼ -0.60 16,600 16,600 16,300 139,400 2,300,100,000
23/12/2014 16,600 0.00 ■■ 0.00 16,600 16,600 16,400 253,670 4,210,922,000
22/12/2014 16,600 0.30 ▲ 1.84 16,700 16,700 16,200 170,590 2,831,794,000
19/12/2014 16,300 -0.60 ▼ -3.55 16,900 17,000 16,300 564,230 9,196,949,000
18/12/2014 16,900 0.10 ▲ 0.60 16,800 17,000 16,700 355,490 6,007,781,000
17/12/2014 16,800 -0.30 ▼ -1.75 17,100 17,300 16,300 1,039,790 17,468,472,000
16/12/2014 17,100 -0.10 ▼ -0.58 17,200 17,300 16,800 618,100 10,569,510,000
15/12/2014 17,200 -0.20 ▼ -1.15 17,400 17,400 17,100 361,160 6,211,952,000
12/12/2014 17,400 0.10 ▲ 0.58 17,200 17,400 17,100 451,270 7,852,098,000
11/12/2014 17,300 -0.20 ▼ -1.14 16,900 17,500 16,900 457,940 7,922,362,000
10/12/2014 17,500 0.50 ▲ 2.94 17,000 17,500 16,900 385,080 6,738,900,000
09/12/2014 17,000 -0.50 ▼ -2.86 17,500 17,500 16,700 794,790 13,511,430,000
08/12/2014 17,500 -0.40 ▼ -2.23 17,900 17,900 17,100 1,052,840 18,424,700,000
05/12/2014 17,900 0.60 ▲ 3.47 17,300 17,900 17,300 993,120 17,776,848,000
04/12/2014 17,300 0.30 ▲ 1.76 17,000 17,300 16,900 1,864,890 32,262,597,000
03/12/2014 17,000 -1.00 ▼ -5.56 17,800 17,800 17,000 962,470 16,361,990,000
02/12/2014 18,000 0.00 ■■ 0.00 18,100 18,100 17,700 1,100,870 19,815,660,000
01/12/2014 18,000 0.20 ▲ 1.12 17,900 18,200 17,600 1,673,530 30,123,540,000
28/11/2014 17,800 0.20 ▲ 1.14 17,600 17,800 17,200 1,373,870 24,454,886,000
27/11/2014 17,600 0.40 ▲ 2.33 17,200 17,600 17,000 721,160 12,692,416,000
26/11/2014 17,200 0.00 ■■ 0.00 17,200 17,400 17,000 653,090 11,233,148,000
25/11/2014 17,200 -0.50 ▼ -2.82 17,700 17,700 17,200 298,160 5,128,352,000
24/11/2014 17,700 0.20 ▲ 1.14 17,300 17,700 16,900 1,258,090 22,268,193,000
21/11/2014 17,500 0.30 ▲ 1.74 17,200 17,500 16,900 1,487,840 26,037,200,000
20/11/2014 17,200 0.30 ▲ 1.78 16,900 17,200 16,700 480,850 8,270,620,000
19/11/2014 16,900 -0.10 ▼ -0.59 17,000 17,000 16,500 998,640 16,877,016,000
18/11/2014 17,000 -0.40 ▼ -2.30 17,400 17,400 17,000 885,340 15,050,780,000
17/11/2014 17,400 -0.60 ▼ -3.33 17,900 18,000 17,300 1,057,630 18,402,762,000
14/11/2014 18,000 -0.20 ▼ -1.10 18,000 18,100 17,800 682,330 12,281,940,000
13/11/2014 18,200 0.20 ▲ 1.11 17,900 18,500 17,600 1,303,520 23,724,064,000
12/11/2014 18,000 0.00 ■■ 0.00 18,000 18,100 17,800 1,181,870 21,273,660,000
11/11/2014 18,000 -0.20 ▼ -1.10 18,300 18,300 17,900 316,610 5,698,980,000
10/11/2014 18,200 0.70 ▲ 4.00 17,800 18,200 17,700 1,477,990 26,899,418,000
07/11/2014 17,500 0.10 ▲ 0.57 17,400 17,600 17,200 585,010 10,237,675,000
06/11/2014 17,400 -0.20 ▼ -1.14 17,600 17,700 17,100 548,350 9,541,290,000
05/11/2014 17,600 0.10 ▲ 0.57 17,300 17,800 17,200 829,800 14,604,480,000
04/11/2014 17,500 0.30 ▲ 1.74 17,100 17,600 17,000 1,002,900 17,550,750,000
03/11/2014 17,200 0.60 ▲ 3.61 16,600 17,300 16,500 990,580 17,037,976,000
31/10/2014 16,600 0.30 ▲ 1.84 16,300 16,600 16,100 1,166,100 19,357,260,000
30/10/2014 16,300 -0.20 ▼ -1.21 16,500 16,700 16,300 892,760 14,551,988,000
29/10/2014 16,500 0.30 ▲ 1.85 16,500 16,600 16,200 1,097,150 18,102,975,000
28/10/2014 16,200 -0.60 ▼ -3.57 16,600 16,800 16,200 475,260 7,699,212,000
27/10/2014 16,800 -0.10 ▼ -0.59 16,700 16,900 16,200 1,099,840 18,477,312,000
24/10/2014 16,900 -0.10 ▼ -0.59 17,000 17,100 16,700 537,530 9,084,257,000
23/10/2014 17,000 -0.30 ▼ -1.73 17,300 17,400 16,800 890,250 15,134,250,000
22/10/2014 17,300 0.00 ■■ 0.00 17,300 17,500 17,100 432,220 7,477,406,000
21/10/2014 17,300 0.30 ▲ 1.76 17,000 17,500 16,900 984,540 17,032,542,000
20/10/2014 17,000 -0.10 ▼ -0.58 17,100 17,300 16,800 406,140 6,904,380,000
17/10/2014 17,100 0.00 ■■ 0.00 17,100 17,400 16,900 544,970 9,318,987,000
16/10/2014 17,100 -0.60 ▼ -3.39 17,800 17,800 17,100 848,280 14,505,588,000
15/10/2014 17,700 0.20 ▲ 1.14 17,600 17,800 17,400 954,030 16,886,331,000
14/10/2014 17,500 0.00 ■■ 0.00 17,600 18,300 17,500 1,328,910 23,255,925,000
13/10/2014 17,500 -0.40 ▼ -2.23 17,700 17,900 17,500 561,440 9,825,200,000
10/10/2014 17,900 -0.40 ▼ -2.19 18,000 18,100 17,600 1,194,740 21,385,846,000
09/10/2014 18,300 0.00 ■■ 0.00 18,400 18,400 17,800 1,175,960 21,520,068,000
08/10/2014 18,300 0.50 ▲ 2.81 17,800 18,400 17,600 2,203,090 40,316,547,000
07/10/2014 17,800 1.00 ▲ 5.95 16,900 17,800 16,700 1,927,680 34,312,704,000
06/10/2014 16,800 0.30 ▲ 1.82 16,700 17,000 16,700 1,254,410 21,074,088,000
03/10/2014 16,500 0.30 ▲ 1.85 16,200 16,900 16,200 1,444,930 23,841,345,000
02/10/2014 16,200 0.00 ■■ 0.00 16,200 16,400 16,100 1,056,070 17,108,334,000
01/10/2014 16,200 0.10 ▲ 0.62 16,100 16,400 16,100 705,590 11,430,558,000
30/09/2014 16,100 0.10 ▲ 0.63 15,900 16,100 15,700 714,060 11,496,366,000
29/09/2014 16,000 -0.30 ▼ -1.84 16,300 16,300 16,000 538,560 8,616,960,000
26/09/2014 16,300 -0.10 ▼ -0.61 16,400 16,600 16,300 738,280 12,033,964,000
25/09/2014 16,400 0.30 ▲ 1.86 16,400 16,900 16,000 1,005,510 16,490,364,000
24/09/2014 16,100 1.00 ▲ 6.62 15,400 16,100 15,400 1,150,090 18,516,449,000
23/09/2014 15,100 -0.90 ▼ -5.62 15,900 15,900 15,100 1,798,540 27,157,954,000
22/09/2014 16,000 -0.90 ▼ -5.33 17,000 17,000 15,900 1,877,400 30,038,400,000
19/09/2014 16,900 0.20 ▲ 1.20 16,900 17,200 16,800 2,124,670 35,906,923,000
18/09/2014 16,700 0.20 ▲ 1.21 16,700 17,200 16,300 2,269,730 37,904,491,000
17/09/2014 16,500 0.00 ■■ 0.00 16,700 16,800 16,300 924,500 15,254,250,000
16/09/2014 16,500 0.80 ▲ 5.10 15,700 16,700 15,600 2,706,940 44,664,510,000
15/09/2014 15,700 0.30 ▲ 1.95 15,500 16,000 15,100 1,581,770 24,833,789,000
12/09/2014 15,400 0.00 ■■ 0.00 15,200 15,500 15,200 332,580 5,121,732,000
11/09/2014 15,400 0.50 ▲ 3.36 14,900 15,400 14,900 459,140 7,070,756,000
10/09/2014 14,900 -0.10 ▼ -0.67 14,900 15,000 14,500 278,120 4,143,988,000
09/09/2014 15,000 -0.40 ▼ -2.60 15,400 15,500 14,700 803,910 12,058,650,000
08/09/2014 15,400 0.20 ▲ 1.32 15,200 15,700 15,100 951,610 14,654,794,000
05/09/2014 15,200 0.00 ■■ 0.00 15,100 15,200 14,900 498,570 7,578,264,000
04/09/2014 15,200 -0.30 ▼ -1.94 15,400 15,500 15,000 564,740 8,584,048,000
03/09/2014 15,500 0.60 ▲ 4.03 14,900 15,800 14,900 1,188,570 18,422,835,000
29/08/2014 14,900 0.80 ▲ 5.67 14,200 14,900 14,200 1,113,350 16,588,915,000
28/08/2014 14,100 -0.20 ▼ -1.40 14,300 14,300 14,100 105,230 1,483,743,000
27/08/2014 14,300 0.10 ▲ 0.70 14,200 14,300 14,100 376,790 5,388,097,000
26/08/2014 14,200 0.00 ■■ 0.00 14,200 14,300 14,000 231,310 3,284,602,000
25/08/2014 14,200 0.20 ▲ 1.43 14,100 14,300 14,000 330,960 4,699,632,000
22/08/2014 14,000 0.00 ■■ 0.00 14,000 14,200 13,900 279,200 3,908,800,000
21/08/2014 14,000 -0.20 ▼ -1.41 14,300 14,300 14,000 373,640 5,230,960,000
20/08/2014 14,200 -0.10 ▼ -0.70 14,200 14,400 14,200 119,490 1,696,758,000
19/08/2014 14,300 -0.20 ▼ -1.38 14,500 14,500 14,300 323,910 4,631,913,000
18/08/2014 14,500 0.90 ▲ 6.62 13,800 14,500 13,700 1,308,020 18,966,290,000
15/08/2014 13,600 -0.20 ▼ -1.45 13,800 13,800 13,600 130,250 1,771,400,000
14/08/2014 13,800 0.00 ■■ 0.00 13,900 13,900 13,600 86,990 1,200,462,000
13/08/2014 13,800 0.20 ▲ 1.47 13,600 13,900 13,500 244,710 3,376,998,000
12/08/2014 13,600 -0.10 ▼ -0.73 13,700 14,000 13,600 254,130 3,456,168,000
11/08/2014 13,700 -0.40 ▼ -2.84 14,000 14,000 13,700 293,380 4,019,306,000
08/08/2014 14,100 -0.20 ▼ -1.40 14,300 14,300 14,000 235,060 3,314,346,000
07/08/2014 14,300 0.10 ▲ 0.70 14,400 14,500 14,200 305,600 4,370,080,000
06/08/2014 16,100 -0.20 ▼ -1.23 16,300 16,300 16,100 258,140 4,156,054,000
05/08/2014 16,300 -0.10 ▼ -0.61 16,400 16,400 16,200 454,680 7,411,284,000
04/08/2014 16,400 0.20 ▲ 1.23 16,200 16,400 16,200 234,420 3,844,488,000
01/08/2014 16,200 -0.20 ▼ -1.22 16,400 16,400 16,200 326,180 5,284,116,000
31/07/2014 16,400 0.40 ▲ 2.50 16,100 16,400 16,100 417,740 6,850,936,000
30/07/2014 16,000 -0.10 ▼ -0.62 16,100 16,100 15,900 90,650 1,450,400,000
29/07/2014 16,100 0.00 ■■ 0.00 16,200 16,200 15,900 234,340 3,772,874,000
28/07/2014 16,100 -0.20 ▼ -1.23 16,300 16,300 15,800 262,160 4,220,776,000
25/07/2014 16,300 0.10 ▲ 0.62 16,300 16,500 16,000 336,260 5,481,038,000
24/07/2014 16,200 -0.20 ▼ -1.22 16,400 16,400 16,200 63,370 1,026,594,000
23/07/2014 16,400 0.10 ▲ 0.61 16,300 16,400 16,100 73,040 1,197,856,000
22/07/2014 16,300 0.20 ▲ 1.24 16,200 16,600 16,000 371,090 6,048,767,000
21/07/2014 16,100 0.10 ▲ 0.63 16,100 16,200 15,900 233,540 3,759,994,000
18/07/2014 16,000 -0.10 ▼ -0.62 16,000 16,100 15,900 139,450 2,231,200,000
17/07/2014 16,100 -0.10 ▼ -0.62 16,200 16,200 15,900 68,890 1,109,129,000
16/07/2014 16,200 0.20 ▲ 1.25 16,300 16,400 16,100 167,640 2,715,768,000
15/07/2014 16,000 0.10 ▲ 0.63 16,000 16,100 15,900 287,360 4,597,760,000
14/07/2014 15,900 0.10 ▲ 0.63 15,900 15,900 15,700 79,950 1,271,205,000
11/07/2014 15,800 -0.10 ▼ -0.63 15,600 16,100 15,600 107,230 1,694,234,000
10/07/2014 15,900 -0.40 ▼ -2.45 16,400 16,400 15,600 482,620 7,673,658,000
09/07/2014 16,300 0.10 ▲ 0.62 16,200 16,300 16,000 359,010 5,851,863,000
08/07/2014 16,200 0.00 ■■ 0.00 16,200 16,300 15,700 249,880 4,048,056,000
07/07/2014 16,200 0.40 ▲ 2.53 15,900 16,300 15,800 458,400 7,426,080,000
04/07/2014 15,800 0.70 ▲ 4.64 15,100 15,800 15,100 891,620 14,087,596,000
03/07/2014 15,100 0.30 ▲ 2.03 14,800 15,300 14,700 267,990 4,046,649,000
02/07/2014 14,800 0.00 ■■ 0.00 14,800 14,900 14,700 116,730 1,727,604,000
01/07/2014 14,800 0.00 ■■ 0.00 14,700 14,800 14,500 110,720 1,638,656,000
30/06/2014 14,800 -0.20 ▼ -1.33 14,900 14,900 14,700 138,270 2,046,396,000
27/06/2014 15,000 0.10 ▲ 0.67 14,900 15,000 14,800 97,830 1,467,450,000
26/06/2014 14,900 -0.10 ▼ -0.67 15,000 15,000 14,800 128,730 1,918,077,000
25/06/2014 15,000 0.30 ▲ 2.04 14,900 15,200 14,900 409,230 6,138,450,000
24/06/2014 14,700 0.10 ▲ 0.68 14,400 14,800 14,400 85,000 1,249,500,000
23/06/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 98,610 1,439,706,000
20/06/2014 14,600 0.00 ■■ 0.00 14,900 14,900 14,500 57,090 833,514,000
19/06/2014 14,600 -0.40 ▼ -2.67 14,700 14,700 14,100 196,570 2,869,922,000
18/06/2014 15,000 0.30 ▲ 2.04 14,900 15,000 14,800 180,050 2,700,750,000
17/06/2014 14,700 0.20 ▲ 1.38 14,500 14,700 14,400 143,750 2,113,125,000
16/06/2014 14,500 0.10 ▲ 0.69 14,400 14,700 14,400 172,900 2,507,050,000
13/06/2014 14,400 0.10 ▲ 0.70 14,300 14,400 14,200 97,240 1,400,256,000
12/06/2014 14,300 0.00 ■■ 0.00 14,200 14,400 14,100 107,310 1,534,533,000
11/06/2014 14,300 0.30 ▲ 2.14 14,000 14,300 14,000 242,090 3,461,887,000
10/06/2014 14,000 -0.20 ▼ -1.41 14,200 14,300 13,800 241,250 3,377,500,000
09/06/2014 14,200 -0.30 ▼ -2.07 14,000 14,600 14,000 94,620 1,343,604,000
06/06/2014 14,500 0.70 ▲ 5.07 13,800 14,500 13,500 367,990 5,335,855,000
05/06/2014 13,800 -0.20 ▼ -1.43 13,900 14,000 13,600 395,470 5,457,486,000
04/06/2014 14,000 0.00 ■■ 0.00 14,000 14,200 13,800 66,580 932,120,000
03/06/2014 14,000 0.00 ■■ 0.00 14,100 14,300 14,000 299,870 4,198,180,000
02/06/2014 14,000 -0.80 ▼ -5.41 14,400 14,900 13,900 192,780 2,698,920,000
30/05/2014 14,800 -0.70 ▼ -4.52 15,200 15,500 14,800 235,890 3,491,172,000
29/05/2014 15,500 0.30 ▲ 1.97 15,200 15,500 14,800 432,930 6,710,415,000
28/05/2014 15,200 0.20 ▲ 1.33 15,000 15,200 14,700 352,890 5,363,928,000
27/05/2014 15,000 0.90 ▲ 6.38 14,000 15,000 14,000 538,590 8,078,850,000
26/05/2014 14,100 0.10 ▲ 0.71 13,900 14,200 13,800 357,410 5,039,481,000
23/05/2014 14,000 0.20 ▲ 1.45 13,800 14,100 13,700 302,780 4,238,920,000
22/05/2014 13,800 0.00 ■■ 0.00 13,800 14,200 13,800 521,020 7,190,076,000
21/05/2014 13,800 0.90 ▲ 6.98 12,800 13,800 12,800 593,510 8,190,438,000
20/05/2014 12,900 0.10 ▲ 0.78 12,800 13,000 12,600 229,380 2,959,002,000
19/05/2014 12,800 0.60 ▲ 4.92 12,200 12,800 12,200 309,840 3,965,952,000
16/05/2014 12,200 0.40 ▲ 3.39 12,300 12,300 11,900 327,120 3,990,864,000
15/05/2014 11,800 0.10 ▲ 0.85 11,600 12,200 11,400 413,220 4,875,996,000
14/05/2014 11,700 0.30 ▲ 2.63 11,000 11,800 11,000 290,880 3,403,296,000
13/05/2014 11,400 -0.60 ▼ -5.00 11,300 11,700 11,200 374,690 4,271,466,000
12/05/2014 12,000 -0.80 ▼ -6.25 12,800 12,800 12,000 147,500 1,770,000,000
09/05/2014 12,800 0.10 ▲ 0.79 12,200 12,800 12,000 301,240 3,855,872,000
08/05/2014 12,700 -0.90 ▼ -6.62 13,400 13,400 12,700 257,380 3,268,726,000
07/05/2014 13,600 0.00 ■■ 0.00 13,400 13,800 13,400 92,730 1,261,128,000
06/05/2014 13,600 -0.70 ▼ -4.90 14,300 14,300 13,600 158,880 2,160,768,000
05/05/2014 14,300 -0.30 ▼ -2.05 14,800 14,800 14,000 94,270 1,348,061,000
29/04/2014 14,600 0.00 ■■ 0.00 14,900 14,900 14,500 95,480 1,394,008,000
28/04/2014 14,600 -0.70 ▼ -4.58 15,300 15,300 14,600 174,570 2,548,722,000
25/04/2014 15,300 -0.20 ▼ -1.29 15,400 15,600 15,300 51,010 780,453,000
24/04/2014 15,500 -0.10 ▼ -0.64 15,800 15,800 15,500 50,780 787,090,000
23/04/2014 15,600 0.80 ▲ 5.41 15,000 15,800 15,000 455,630 7,107,828,000
22/04/2014 14,800 0.30 ▲ 2.07 14,200 14,800 14,200 200,610 2,969,028,000
21/04/2014 14,500 -0.40 ▼ -2.68 14,900 14,900 14,500 162,000 2,349,000,000
18/04/2014 14,900 -0.40 ▼ -2.61 15,300 15,400 14,900 213,380 3,179,362,000
17/04/2014 15,300 -0.20 ▼ -1.29 15,600 15,700 15,300 192,000 2,937,600,000
16/04/2014 15,500 0.00 ■■ 0.00 15,500 15,600 15,000 316,000 4,898,000,000
15/04/2014 15,500 -0.70 ▼ -4.32 16,300 16,300 15,500 435,210 6,745,755,000
14/04/2014 16,200 -0.20 ▼ -1.22 16,400 16,500 16,100 315,940 5,118,228,000
11/04/2014 16,400 -0.40 ▼ -2.38 16,700 16,700 16,200 391,640 6,422,896,000
10/04/2014 16,800 0.10 ▲ 0.60 16,900 17,000 16,700 118,960 1,998,528,000
08/04/2014 16,700 0.00 ■■ 0.00 16,700 16,900 16,700 123,450 2,061,615,000
07/04/2014 16,700 0.00 ■■ 0.00 16,800 16,800 16,700 175,970 2,938,699,000
04/04/2014 16,700 -0.30 ▼ -1.76 17,000 17,100 16,600 210,840 3,521,028,000
03/04/2014 17,000 0.10 ▲ 0.59 16,900 17,100 16,900 201,700 3,428,900,000
02/04/2014 16,900 -0.20 ▼ -1.17 17,200 17,300 16,400 300,750 5,082,675,000
01/04/2014 17,100 -0.50 ▼ -2.84 17,600 17,600 17,000 330,670 5,654,457,000
31/03/2014 17,600 -0.10 ▼ -0.56 17,700 17,900 17,500 247,320 4,352,832,000
28/03/2014 17,700 -0.20 ▼ -1.12 18,000 18,000 17,700 220,980 3,911,346,000
27/03/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,700 363,590 6,508,261,000
26/03/2014 17,900 -0.20 ▼ -1.10 18,200 18,300 17,800 389,960 6,980,284,000
25/03/2014 18,100 -0.30 ▼ -1.63 18,500 18,500 18,100 482,480 8,732,888,000
24/03/2014 18,400 0.40 ▲ 2.22 18,100 18,600 18,000 733,100 13,489,040,000
21/03/2014 18,000 -0.10 ▼ -0.55 18,200 18,300 18,000 379,110 6,823,980,000
20/03/2014 18,100 0.00 ■■ 0.00 18,100 18,400 18,100 529,910 9,591,371,000
19/03/2014 18,100 0.00 ■■ 0.00 18,100 18,200 18,100 314,200 5,687,020,000
18/03/2014 18,100 0.00 ■■ 0.00 18,100 18,300 18,000 517,140 9,360,234,000
17/03/2014 18,100 0.00 ■■ 0.00 18,100 18,300 18,000 468,300 8,476,230,000
14/03/2014 18,100 -0.10 ▼ -0.55 18,300 18,300 18,100 279,440 5,057,864,000
13/03/2014 18,200 0.00 ■■ 0.00 18,500 18,500 18,200 170,450 3,102,190,000
12/03/2014 18,200 0.10 ▲ 0.55 18,100 18,600 18,100 666,740 12,134,668,000
11/03/2014 18,100 -0.20 ▼ -1.09 18,400 18,400 18,100 332,730 6,022,413,000
10/03/2014 18,300 0.30 ▲ 1.67 18,000 18,300 18,000 231,210 4,231,143,000
07/03/2014 18,000 -0.10 ▼ -0.55 18,100 18,200 18,000 363,860 6,549,480,000
06/03/2014 18,100 -0.10 ▼ -0.55 18,100 18,200 18,000 239,700 4,338,570,000
05/03/2014 18,200 0.20 ▲ 1.11 18,300 18,300 18,000 258,210 4,699,422,000
04/03/2014 18,000 -0.20 ▼ -1.10 17,900 18,200 17,900 443,170 7,977,060,000
03/03/2014 18,200 -0.40 ▼ -2.15 18,300 18,400 18,000 748,150 13,616,330,000
28/02/2014 18,600 0.10 ▲ 0.54 18,600 18,600 18,200 321,210 5,974,506,000
27/02/2014 18,500 -0.10 ▼ -0.54 18,500 18,900 18,500 470,950 8,712,575,000
26/02/2014 18,600 0.30 ▲ 1.64 18,400 18,900 18,400 837,830 15,583,638,000
25/02/2014 18,300 -0.10 ▼ -0.54 18,300 18,400 18,200 824,830 15,094,389,000
24/02/2014 18,400 0.10 ▲ 0.55 18,300 18,500 18,000 611,370 11,249,208,000
21/02/2014 18,300 0.20 ▲ 1.10 18,100 18,500 18,000 647,250 11,844,675,000
20/02/2014 18,100 -0.80 ▼ -4.23 18,900 19,000 18,000 1,355,790 24,539,799,000
19/02/2014 18,900 0.10 ▲ 0.53 18,900 19,100 18,700 927,730 17,534,097,000
18/02/2014 18,800 -0.20 ▼ -1.05 18,900 19,000 18,700 817,670 15,372,196,000
17/02/2014 19,000 -0.10 ▼ -0.52 19,200 19,500 18,800 1,749,570 33,241,830,000
14/02/2014 19,100 0.10 ▲ 0.53 19,100 19,200 18,700 1,007,420 19,241,722,000
13/02/2014 19,000 -0.20 ▼ -1.04 19,200 19,300 18,900 702,890 13,354,910,000
12/02/2014 19,200 0.30 ▲ 1.59 19,000 19,500 19,000 970,190 18,627,648,000
11/02/2014 18,900 0.60 ▲ 3.28 18,500 19,500 18,500 3,390,740 64,084,986,000
10/02/2014 18,300 -0.10 ▼ -0.54 18,300 18,500 18,100 727,600 13,315,080,000
07/02/2014 18,400 0.10 ▲ 0.55 18,300 18,600 18,200 584,130 10,747,992,000
06/02/2014 18,300 -0.20 ▼ -1.08 18,500 18,500 18,200 293,300 5,367,390,000
27/01/2014 18,500 0.10 ▲ 0.54 18,400 18,500 18,300 162,580 3,007,730,000
24/01/2014 18,400 0.50 ▲ 2.79 18,100 18,400 18,000 392,030 7,213,352,000
23/01/2014 17,900 0.00 ■■ 0.00 17,900 18,100 17,800 394,970 7,069,963,000
22/01/2014 17,900 -0.10 ▼ -0.56 18,000 18,000 17,800 392,480 7,025,392,000
21/01/2014 18,000 0.10 ▲ 0.56 18,000 18,300 17,700 442,910 7,972,380,000
20/01/2014 17,900 -0.20 ▼ -1.10 18,100 18,200 17,800 692,700 12,399,330,000
17/01/2014 18,100 -0.40 ▼ -2.16 18,500 18,700 18,100 1,060,910 19,202,471,000
16/01/2014 18,500 -0.10 ▼ -0.54 18,600 18,700 18,300 571,280 10,568,680,000
15/01/2014 18,600 -0.10 ▼ -0.53 18,700 18,900 18,300 1,187,560 22,088,616,000
14/01/2014 18,700 0.20 ▲ 1.08 18,600 18,900 18,500 625,330 11,693,671,000
13/01/2014 18,500 -0.10 ▼ -0.54 18,600 18,700 18,500 209,300 3,872,050,000
10/01/2014 18,600 0.20 ▲ 1.09 18,600 19,000 18,600 1,487,090 27,659,874,000
09/01/2014 18,400 0.20 ▲ 1.10 18,400 18,500 18,200 393,510 7,240,584,000
08/01/2014 18,200 0.00 ■■ 0.00 18,300 18,300 18,100 200,550 3,650,010,000
07/01/2014 18,200 -0.40 ▼ -2.15 18,600 18,600 18,200 365,760 6,656,832,000
06/01/2014 18,600 0.40 ▲ 2.20 18,300 18,600 18,200 235,400 4,378,440,000
03/01/2014 18,200 -0.20 ▼ -1.09 18,200 18,300 18,200 183,890 3,346,798,000
02/01/2014 18,400 0.10 ▲ 0.55 18,400 18,500 18,200 152,850 2,812,440,000
31/12/2013 18,300 0.20 ▲ 1.10 18,000 18,700 17,900 534,250 9,776,775,000
30/12/2013 18,100 -0.10 ▼ -0.55 18,300 18,300 18,000 281,270 5,090,987,000
27/12/2013 18,200 -0.10 ▼ -0.55 18,400 18,400 18,200 211,570 3,850,574,000
26/12/2013 18,300 0.00 ■■ 0.00 18,300 18,500 18,300 301,980 5,526,234,000
25/12/2013 18,300 0.00 ■■ 0.00 18,300 18,400 18,200 262,050 4,795,515,000
24/12/2013 18,300 -0.10 ▼ -0.54 18,500 18,500 18,300 242,770 4,442,691,000
23/12/2013 18,400 0.10 ▲ 0.55 18,300 18,500 18,300 170,840 3,143,456,000
20/12/2013 18,300 -0.30 ▼ -1.61 18,600 18,700 18,300 504,980 9,241,134,000
19/12/2013 18,600 0.20 ▲ 1.09 18,400 18,700 18,400 352,170 6,550,362,000
18/12/2013 18,400 -0.10 ▼ -0.54 18,400 18,500 18,300 239,330 4,403,672,000
17/12/2013 18,500 0.00 ■■ 0.00 18,600 18,600 18,400 124,930 2,311,205,000
16/12/2013 18,500 0.00 ■■ 0.00 18,300 18,600 18,300 204,670 3,786,395,000
13/12/2013 18,500 0.00 ■■ 0.00 18,600 18,600 18,400 290,030 5,365,555,000
12/12/2013 18,500 0.10 ▲ 0.54 18,300 18,500 18,200 427,290 7,904,865,000
11/12/2013 18,400 -0.50 ▼ -2.65 18,800 18,800 18,300 612,610 11,272,024,000
10/12/2013 18,900 0.30 ▲ 1.61 18,700 18,900 18,500 643,200 12,156,480,000
09/12/2013 18,600 -0.40 ▼ -2.11 18,900 19,100 18,500 1,032,160 19,198,176,000
06/12/2013 19,000 -0.30 ▼ -1.55 19,200 19,300 18,700 1,073,840 20,402,960,000
05/12/2013 19,300 0.40 ▲ 2.12 19,000 19,700 19,000 1,643,010 31,710,093,000
04/12/2013 18,900 0.60 ▲ 3.28 18,300 19,000 18,300 1,468,140 27,747,846,000
03/12/2013 18,300 0.50 ▲ 2.81 17,900 18,500 17,800 1,243,000 22,746,900,000
02/12/2013 17,800 0.10 ▲ 0.56 17,700 17,800 17,500 212,430 3,781,254,000
29/11/2013 17,700 0.00 ■■ 0.00 17,800 17,900 17,600 151,780 2,686,506,000
28/11/2013 17,700 0.00 ■■ 0.00 17,700 17,800 17,600 261,210 4,623,417,000
27/11/2013 17,700 -0.10 ▼ -0.56 17,800 17,900 17,600 419,960 7,433,292,000
26/11/2013 17,800 -0.20 ▼ -1.11 18,000 18,100 17,800 349,830 6,226,974,000
25/11/2013 18,000 0.10 ▲ 0.56 18,000 18,200 17,900 251,820 4,532,760,000
22/11/2013 17,900 0.00 ■■ 0.00 17,900 18,100 17,800 505,800 9,053,820,000
21/11/2013 17,900 -0.20 ▼ -1.10 18,100 18,700 17,900 1,024,480 18,338,192,000
20/11/2013 18,100 -0.20 ▼ -1.09 18,200 18,400 18,100 172,650 3,124,965,000
19/11/2013 18,300 0.50 ▲ 2.81 17,800 18,400 17,800 770,870 14,106,921,000
18/11/2013 17,800 -0.30 ▼ -1.66 17,800 18,000 17,600 1,294,680 23,045,304,000
15/11/2013 18,100 -0.10 ▼ -0.55 18,200 18,200 17,900 405,870 7,346,247,000
14/11/2013 18,200 0.00 ■■ 0.00 18,200 18,200 18,100 126,430 2,301,026,000
13/11/2013 18,200 -0.30 ▼ -1.62 18,500 18,500 18,200 227,880 4,147,416,000
12/11/2013 18,500 0.20 ▲ 1.09 18,400 18,500 18,300 135,430 2,505,455,000
11/11/2013 18,300 -0.40 ▼ -2.14 18,600 18,600 18,200 833,900 15,260,370,000
08/11/2013 18,700 -0.10 ▼ -0.53 18,800 18,800 18,400 207,060 3,872,022,000
07/11/2013 18,800 -0.10 ▼ -0.53 18,900 18,900 18,500 566,230 10,645,124,000
06/11/2013 18,900 0.30 ▲ 1.61 18,600 19,000 18,600 367,780 6,951,042,000
05/11/2013 18,600 0.20 ▲ 1.09 18,400 18,700 18,400 89,210 1,659,306,000
04/11/2013 18,400 0.00 ■■ 0.00 18,500 18,500 18,300 88,960 1,636,864,000
01/11/2013 18,400 0.00 ■■ 0.00 18,400 18,400 18,200 74,500 1,370,800,000
31/10/2013 18,400 0.00 ■■ 0.00 18,300 18,400 18,300 82,590 1,519,656,000
30/10/2013 18,400 -0.10 ▼ -0.54 18,500 18,600 18,400 60,760 1,117,984,000
29/10/2013 18,500 0.20 ▲ 1.09 18,300 18,500 18,300 149,460 2,765,010,000
28/10/2013 18,300 0.00 ■■ 0.00 18,400 18,500 18,300 74,470 1,362,801,000
25/10/2013 18,300 -0.10 ▼ -0.54 18,500 18,500 18,200 208,990 3,824,517,000
24/10/2013 18,400 -0.30 ▼ -1.60 18,800 18,800 18,300 201,430 3,706,312,000
23/10/2013 18,700 -0.20 ▼ -1.06 18,900 19,000 18,700 377,540 7,059,998,000
22/10/2013 18,900 -0.30 ▼ -1.56 19,200 19,200 18,600 553,570 10,462,473,000
21/10/2013 19,200 1.00 ▲ 5.49 18,300 19,400 18,300 1,179,570 22,647,744,000
18/10/2013 18,200 0.20 ▲ 1.11 18,100 18,200 18,000 123,120 2,240,784,000
17/10/2013 18,000 -0.20 ▼ -1.10 18,200 18,300 18,000 197,660 3,557,880,000
16/10/2013 18,200 0.00 ■■ 0.00 18,100 18,300 18,100 109,590 1,994,538,000
15/10/2013 18,200 0.10 ▲ 0.55 18,000 18,200 18,000 122,640 2,232,048,000
14/10/2013 18,100 -0.10 ▼ -0.55 18,100 18,100 17,900 76,080 1,377,048,000
11/10/2013 18,200 0.00 ■■ 0.00 18,200 18,200 17,900 290,490 5,286,918,000
10/10/2013 18,200 -0.10 ▼ -0.55 18,100 18,200 18,000 116,570 2,121,574,000
09/10/2013 18,300 0.00 ■■ 0.00 18,100 18,300 18,100 44,930 822,219,000
08/10/2013 18,300 0.60 ▲ 3.39 18,300 18,500 17,900 534,350 9,778,605,000
07/10/2013 20,400 0.10 ▲ 0.49 20,300 20,500 20,300 418,720 8,541,888,000
04/10/2013 20,300 0.10 ▲ 0.50 20,100 20,300 20,100 118,560 2,406,768,000
03/10/2013 20,200 0.10 ▲ 0.50 20,100 20,200 19,900 110,740 2,236,948,000
02/10/2013 20,100 -0.10 ▼ -0.50 20,200 20,400 20,000 105,820 2,126,982,000
01/10/2013 20,200 -0.10 ▼ -0.49 20,200 20,600 20,000 247,660 5,002,732,000
30/09/2013 20,300 0.40 ▲ 2.01 19,900 20,400 19,900 289,520 5,877,256,000
27/09/2013 19,900 0.00 ■■ 0.00 19,900 20,000 19,700 108,470 2,158,553,000
26/09/2013 19,900 -0.10 ▼ -0.50 20,000 20,000 19,700 79,270 1,577,473,000
25/09/2013 20,000 0.40 ▲ 2.04 19,900 20,200 19,800 252,160 5,043,200,000
24/09/2013 19,600 0.00 ■■ 0.00 19,700 20,200 19,600 331,470 6,496,812,000
23/09/2013 19,600 0.60 ▲ 3.16 19,000 19,600 18,900 230,940 4,526,424,000
20/09/2013 19,000 0.00 ■■ 0.00 18,800 19,100 18,800 29,680 563,920,000
19/09/2013 19,000 0.00 ■■ 0.00 19,000 19,200 18,900 73,880 1,403,720,000
18/09/2013 19,000 0.10 ▲ 0.53 18,900 19,000 18,600 111,100 2,110,900,000
17/09/2013 18,900 0.00 ■■ 0.00 18,900 19,000 18,600 56,210 1,062,369,000
16/09/2013 18,900 -0.10 ▼ -0.53 18,900 19,000 18,700 20,110 380,079,000
13/09/2013 19,000 0.00 ■■ 0.00 19,000 19,000 18,800 20,280 385,320,000
12/09/2013 19,000 0.10 ▲ 0.53 18,800 19,000 18,800 22,290 423,510,000
11/09/2013 18,900 -0.10 ▼ -0.53 19,100 19,200 18,800 209,860 3,966,354,000
10/09/2013 19,000 0.40 ▲ 2.15 18,600 19,000 18,600 207,930 3,950,670,000
09/09/2013 18,600 -0.10 ▼ -0.53 18,700 18,700 18,400 85,570 1,591,602,000
06/09/2013 18,700 0.20 ▲ 1.08 18,500 18,800 18,500 67,610 1,264,307,000
05/09/2013 18,500 0.30 ▲ 1.65 18,200 18,600 18,100 104,050 1,924,925,000
04/09/2013 18,200 0.10 ▲ 0.55 18,200 18,200 18,000 155,730 2,834,286,000
03/09/2013 18,100 -0.40 ▼ -2.16 18,500 18,500 18,100 73,120 1,323,472,000
30/08/2013 18,500 0.30 ▲ 1.65 18,300 18,500 18,100 58,370 1,079,845,000
29/08/2013 18,200 0.00 ■■ 0.00 18,100 18,400 18,100 65,890 1,199,198,000
28/08/2013 18,200 -0.40 ▼ -2.15 18,500 18,500 17,900 334,390 6,085,898,000
27/08/2013 18,600 -0.70 ▼ -3.63 19,100 19,100 18,600 173,200 3,221,520,000
26/08/2013 19,300 0.00 ■■ 0.00 19,000 19,300 18,800 129,270 2,494,911,000
23/08/2013 19,300 -0.20 ▼ -1.03 19,500 19,600 18,900 287,700 5,552,610,000
22/08/2013 19,500 -0.20 ▼ -1.02 19,700 19,900 19,100 242,260 4,724,070,000
21/08/2013 19,700 -0.80 ▼ -3.90 20,300 20,400 19,400 456,330 8,989,701,000
20/08/2013 20,500 -0.40 ▼ -1.91 20,800 20,900 20,300 177,860 3,646,130,000
19/08/2013 20,900 0.60 ▲ 2.96 20,600 21,000 20,600 322,130 6,732,517,000
16/08/2013 20,300 1.30 ▲ 6.84 19,500 20,300 19,400 1,068,980 21,700,294,000
15/08/2013 19,000 0.10 ▲ 0.53 18,900 19,000 18,900 102,280 1,943,320,000
14/08/2013 18,900 0.00 ■■ 0.00 18,700 18,900 18,700 16,100 304,290,000
13/08/2013 18,900 0.00 ■■ 0.00 18,900 18,900 18,600 20,110 380,079,000
12/08/2013 18,900 -0.10 ▼ -0.53 18,800 19,000 18,600 25,310 478,359,000
09/08/2013 19,000 -0.10 ▼ -0.52 18,900 19,000 18,900 5,340 101,460,000
08/08/2013 19,100 -0.10 ▼ -0.52 19,000 19,100 18,900 19,900 380,090,000
07/08/2013 19,200 0.20 ▲ 1.05 19,000 19,200 18,900 76,070 1,460,544,000
06/08/2013 19,000 0.20 ▲ 1.06 18,800 19,000 18,700 72,940 1,385,860,000
05/08/2013 18,800 0.10 ▲ 0.53 18,700 18,800 18,600 36,010 676,988,000
02/08/2013 18,700 0.10 ▲ 0.54 18,500 18,700 18,500 16,140 301,818,000
01/08/2013 18,600 -0.20 ▼ -1.06 18,700 18,800 18,500 18,810 349,866,000
31/07/2013 18,800 0.00 ■■ 0.00 18,800 18,800 18,600 16,890 317,532,000
30/07/2013 18,800 0.00 ■■ 0.00 18,500 18,800 18,500 34,610 650,668,000
29/07/2013 18,800 0.10 ▲ 0.53 18,500 18,800 18,200 64,310 1,209,028,000
26/07/2013 18,700 -0.10 ▼ -0.53 18,800 18,900 18,600 52,970 990,539,000
25/07/2013 18,800 -0.20 ▼ -1.05 19,000 19,000 18,700 20,680 388,784,000
24/07/2013 19,000 -0.10 ▼ -0.52 18,900 19,000 18,800 47,640 905,160,000
23/07/2013 19,100 -0.10 ▼ -0.52 19,000 19,200 18,900 45,990 878,409,000
22/07/2013 19,200 0.10 ▲ 0.52 19,200 19,200 18,900 91,020 1,747,584,000
19/07/2013 19,100 0.10 ▲ 0.53 19,200 19,200 18,900 76,690 1,464,779,000
18/07/2013 19,000 -0.10 ▼ -0.52 19,100 19,200 18,900 75,180 1,428,420,000
17/07/2013 19,100 0.00 ■■ 0.00 19,200 19,200 19,000 40,090 765,719,000
16/07/2013 19,100 0.00 ■■ 0.00 18,900 19,200 18,900 73,090 1,396,019,000
15/07/2013 19,100 -0.10 ▼ -0.52 19,200 19,200 18,900 66,560 1,271,296,000
12/07/2013 19,200 0.20 ▲ 1.05 19,000 19,200 18,800 129,540 2,487,168,000
11/07/2013 19,000 -0.10 ▼ -0.52 19,000 19,000 18,900 16,740 318,060,000
10/07/2013 19,100 0.20 ▲ 1.06 19,000 19,100 18,800 46,000 878,600,000
09/07/2013 18,900 -0.10 ▼ -0.53 19,100 19,100 18,900 38,340 724,626,000
08/07/2013 19,000 -0.20 ▼ -1.04 19,200 19,200 18,800 101,330 1,925,270,000
05/07/2013 19,200 -0.10 ▼ -0.52 19,300 19,300 18,800 100,710 1,933,632,000
04/07/2013 19,300 0.00 ■■ 0.00 19,300 19,400 19,100 43,350 836,655,000
03/07/2013 19,300 -0.10 ▼ -0.52 19,400 19,500 19,200 73,090 1,410,637,000
02/07/2013 19,400 0.30 ▲ 1.57 19,300 19,400 19,000 95,030 1,843,582,000
01/07/2013 19,100 -0.30 ▼ -1.55 19,500 19,500 19,000 57,040 1,089,464,000
28/06/2013 19,400 0.50 ▲ 2.65 18,900 19,600 18,900 233,970 4,539,018,000
27/06/2013 18,900 0.40 ▲ 2.16 18,600 18,900 18,600 111,920 2,115,288,000
26/06/2013 18,500 -0.10 ▼ -0.54 18,600 18,700 18,400 88,250 1,632,625,000
25/06/2013 18,600 0.00 ■■ 0.00 18,700 18,700 17,900 221,570 4,121,202,000
24/06/2013 18,600 0.00 ■■ 0.00 18,600 19,000 18,500 151,170 2,811,762,000
21/06/2013 18,600 0.20 ▲ 1.09 18,300 18,600 18,300 85,770 1,595,322,000
20/06/2013 18,400 0.00 ■■ 0.00 18,400 18,500 18,300 146,220 2,690,448,000
19/06/2013 18,400 -0.30 ▼ -1.60 18,700 18,700 18,400 316,830 5,829,672,000
18/06/2013 18,700 0.10 ▲ 0.54 18,500 18,800 18,400 139,400 2,606,780,000
17/06/2013 18,600 -0.90 ▼ -4.62 19,400 19,400 18,600 290,550 5,404,230,000
14/06/2013 19,500 -0.30 ▼ -1.52 19,600 19,700 19,400 203,360 3,965,520,000
13/06/2013 19,800 -0.20 ▼ -1.00 20,000 20,000 19,700 146,640 2,903,472,000
12/06/2013 20,000 0.00 ■■ 0.00 20,200 20,200 20,000 38,730 774,600,000
11/06/2013 20,000 0.10 ▲ 0.50 20,200 20,200 19,800 147,040 2,940,800,000
10/06/2013 19,900 0.30 ▲ 1.53 19,500 20,500 19,500 389,120 7,743,488,000
07/06/2013 19,600 -0.10 ▼ -0.51 19,700 19,700 19,500 93,190 1,826,524,000
06/06/2013 19,700 0.20 ▲ 1.03 19,700 19,800 19,400 39,000 768,300,000
05/06/2013 19,500 0.40 ▲ 2.09 19,100 19,500 19,100 47,890 933,855,000
04/06/2013 19,100 -0.50 ▼ -2.55 19,600 19,700 19,100 98,080 1,873,328,000
03/06/2013 19,600 -0.30 ▼ -1.51 19,900 19,900 19,600 152,360 2,986,256,000
31/05/2013 19,900 -0.30 ▼ -1.49 20,400 20,400 19,800 196,270 3,905,773,000
30/05/2013 20,200 -0.10 ▼ -0.49 20,400 20,500 20,200 156,200 3,155,240,000
29/05/2013 20,300 0.50 ▲ 2.53 19,900 20,600 19,900 346,710 7,038,213,000
28/05/2013 19,800 0.90 ▲ 4.76 19,000 19,800 19,000 314,430 6,225,714,000
27/05/2013 18,900 0.30 ▲ 1.61 18,700 18,900 18,600 120,790 2,282,931,000
24/05/2013 18,600 0.00 ■■ 0.00 18,500 18,800 18,400 28,960 538,656,000
23/05/2013 18,600 -0.10 ▼ -0.53 18,700 18,800 18,600 109,140 2,030,004,000
22/05/2013 18,700 -0.20 ▼ -1.06 18,900 19,000 18,600 114,590 2,142,833,000
21/05/2013 18,900 0.40 ▲ 2.16 18,700 18,900 18,600 147,910 2,795,499,000
20/05/2013 18,500 0.20 ▲ 1.09 18,300 18,600 18,300 86,830 1,606,355,000
17/05/2013 18,300 -0.30 ▼ -1.61 18,700 18,700 18,100 253,980 4,647,834,000
16/05/2013 18,600 -0.30 ▼ -1.59 18,900 18,900 18,400 182,610 3,396,546,000
15/05/2013 18,900 0.00 ■■ 0.00 18,900 18,900 18,400 182,010 3,439,989,000
14/05/2013 18,900 0.00 ■■ 0.00 18,900 18,900 18,500 279,610 5,284,629,000
13/05/2013 18,900 0.30 ▲ 1.61 18,600 19,200 18,600 224,390 4,240,971,000
10/05/2013 18,600 0.20 ▲ 1.09 18,400 18,600 18,400 71,140 1,323,204,000
09/05/2013 18,400 0.10 ▲ 0.55 18,300 18,400 18,100 107,690 1,981,496,000
08/05/2013 18,300 0.20 ▲ 1.10 18,300 18,300 18,000 77,660 1,421,178,000
07/05/2013 18,100 -0.10 ▼ -0.55 18,400 18,400 18,000 57,410 1,039,121,000
06/05/2013 18,200 0.30 ▲ 1.68 18,000 18,300 17,900 153,430 2,792,426,000
03/05/2013 17,900 0.00 ■■ 0.00 17,800 17,900 17,700 54,680 978,772,000
02/05/2013 17,900 -0.10 ▼ -0.56 18,000 18,100 17,900 11,410 204,239,000
26/04/2013 18,000 -0.40 ▼ -2.17 18,400 18,400 17,900 49,370 888,660,000
25/04/2013 18,400 0.00 ■■ 0.00 18,200 18,400 18,200 25,090 461,656,000
24/04/2013 18,400 0.40 ▲ 2.22 17,900 18,400 17,600 37,140 683,376,000
23/04/2013 18,000 0.50 ▲ 2.86 17,600 18,000 17,600 100,000 1,800,000,000
22/04/2013 17,500 -0.20 ▼ -1.13 17,800 17,800 17,500 71,920 1,258,600,000
18/04/2013 17,700 -0.30 ▼ -1.67 17,900 18,000 17,700 70,230 1,243,071,000
17/04/2013 18,000 -0.20 ▼ -1.10 18,200 18,300 17,900 98,550 1,773,900,000
16/04/2013 18,200 -0.10 ▼ -0.55 18,300 18,300 17,800 165,650 3,014,830,000
15/04/2013 18,300 -0.60 ▼ -3.17 18,800 19,000 18,300 131,100 2,399,130,000
12/04/2013 18,900 -0.70 ▼ -3.57 19,600 19,600 18,900 176,280 3,331,692,000
11/04/2013 19,600 0.20 ▲ 1.03 19,400 19,800 19,300 57,300 1,123,080,000
10/04/2013 19,400 -0.80 ▼ -3.96 20,200 20,200 19,400 409,330 7,941,002,000
09/04/2013 20,200 0.00 ■■ 0.00 20,400 20,400 20,100 96,600 1,951,320,000
08/04/2013 20,200 0.00 ■■ 0.00 20,400 20,400 20,100 70,940 1,432,988,000
05/04/2013 20,200 0.20 ▲ 1.00 20,300 20,400 20,200 92,980 1,878,196,000
04/04/2013 20,000 0.00 ■■ 0.00 20,100 20,500 19,900 179,230 3,584,600,000
03/04/2013 20,000 -0.20 ▼ -0.99 20,200 20,200 19,900 259,370 5,187,400,000
02/04/2013 20,200 0.00 ■■ 0.00 20,200 20,700 20,200 335,720 6,781,544,000
01/04/2013 20,200 -0.10 ▼ -0.49 20,300 20,400 19,900 131,640 2,659,128,000
29/03/2013 20,300 -0.20 ▼ -0.98 20,000 20,500 19,700 192,100 3,899,630,000
28/03/2013 20,500 0.90 ▲ 4.59 19,600 20,700 19,400 316,130 6,480,665,000
27/03/2013 19,600 -0.10 ▼ -0.51 19,700 19,900 19,500 104,320 2,044,672,000
26/03/2013 19,700 -0.20 ▼ -1.01 20,000 20,000 19,600 264,080 5,202,376,000
25/03/2013 19,900 -0.20 ▼ -1.00 20,100 20,100 19,800 241,830 4,812,417,000
22/03/2013 20,100 0.10 ▲ 0.50 20,300 20,300 19,700 293,270 5,894,727,000
21/03/2013 20,000 -0.20 ▼ -0.99 20,400 21,000 20,000 273,850 5,477,000,000
20/03/2013 20,200 1.10 ▲ 5.76 19,200 20,400 19,200 552,410 11,158,682,000
19/03/2013 19,100 0.10 ▲ 0.53 19,000 19,100 18,900 62,990 1,203,109,000
18/03/2013 19,000 -0.10 ▼ -0.52 19,100 19,400 19,000 42,890 814,910,000
15/03/2013 19,100 0.10 ▲ 0.53 19,000 19,400 19,000 115,960 2,214,836,000
14/03/2013 19,000 -0.10 ▼ -0.52 19,000 19,200 18,900 112,640 2,140,160,000
13/03/2013 19,100 -0.10 ▼ -0.52 19,200 19,400 19,000 145,210 2,773,511,000
12/03/2013 19,200 -0.40 ▼ -2.04 19,600 19,600 19,000 146,970 2,821,824,000
11/03/2013 19,600 1.10 ▲ 5.95 18,600 19,600 18,600 238,890 4,682,244,000
08/03/2013 18,500 0.40 ▲ 2.21 18,100 18,700 18,100 119,940 2,218,890,000
07/03/2013 18,100 -0.30 ▼ -1.63 18,400 18,500 18,000 114,600 2,074,260,000
06/03/2013 18,400 0.00 ■■ 0.00 18,500 18,600 18,300 89,840 1,653,056,000
05/03/2013 18,400 -0.10 ▼ -0.54 18,500 18,500 18,100 145,570 2,678,488,000
04/03/2013 18,500 -1.00 ▼ -5.13 19,500 19,500 18,500 177,400 3,281,900,000
01/03/2013 19,500 -0.10 ▼ -0.51 19,700 19,700 19,400 156,690 3,055,455,000
28/02/2013 19,600 0.20 ▲ 1.03 19,400 19,800 19,400 107,640 2,109,744,000
27/02/2013 19,400 -0.10 ▼ -0.51 19,500 19,900 19,300 152,030 2,949,382,000
26/02/2013 19,500 -0.90 ▼ -4.41 20,400 20,400 19,500 266,170 5,190,315,000
25/02/2013 20,400 0.30 ▲ 1.49 20,400 20,400 20,000 104,620 2,134,248,000
22/02/2013 20,100 -0.20 ▼ -0.99 20,600 20,700 19,800 300,870 6,047,487,000
21/02/2013 20,300 -0.70 ▼ -3.33 21,000 21,400 20,300 508,090 10,314,227,000
20/02/2013 21,000 -0.10 ▼ -0.47 20,900 21,300 20,800 289,200 6,073,200,000
19/02/2013 21,100 -0.50 ▼ -2.31 21,300 21,500 21,100 153,060 3,229,566,000
18/02/2013 21,600 0.00 ■■ 0.00 21,700 22,000 21,400 335,950 7,256,520,000
08/02/2013 21,600 1.30 ▲ 6.40 20,400 21,700 20,200 277,520 5,994,432,000
07/02/2013 20,300 0.10 ▲ 0.50 20,200 20,300 20,100 181,670 3,687,901,000
06/02/2013 20,200 0.80 ▲ 4.12 20,400 20,700 20,000 210,180 4,245,636,000
05/02/2013 20,600 -0.50 ▼ -2.37 20,900 21,100 20,600 194,950 4,015,970,000
04/02/2013 21,100 0.20 ▲ 0.96 20,800 21,100 20,700 203,990 4,304,189,000
01/02/2013 20,900 -0.30 ▼ -1.42 21,000 21,300 20,800 261,930 5,474,337,000
31/01/2013 21,200 -0.30 ▼ -1.40 21,300 21,500 21,100 356,370 7,555,044,000
30/01/2013 21,500 -0.40 ▼ -1.83 21,900 21,900 21,000 908,130 19,524,795,000
29/01/2013 21,900 -0.10 ▼ -0.45 22,000 22,300 21,800 639,660 14,008,554,000
28/01/2013 22,000 0.30 ▲ 1.38 22,500 23,200 22,000 934,680 20,562,960,000
25/01/2013 21,700 1.40 ▲ 6.90 21,000 21,700 20,900 841,560 18,261,852,000
24/01/2013 20,300 0.20 ▲ 1.00 20,200 20,500 20,200 333,070 6,761,321,000
23/01/2013 20,100 0.10 ▲ 0.50 20,700 20,700 20,000 653,930 13,143,993,000
22/01/2013 20,000 -0.80 ▼ -3.85 20,900 20,900 19,700 344,440 6,888,800,000
21/01/2013 20,800 -0.30 ▼ -1.42 21,000 21,500 20,600 161,870 3,366,896,000
18/01/2013 21,100 0.50 ▲ 2.43 20,900 21,700 20,900 486,640 10,268,104,000
17/01/2013 20,600 -0.90 ▼ -4.19 21,400 21,500 20,600 541,500 11,154,900,000
16/01/2013 21,500 -0.30 ▼ -1.38 21,800 22,000 21,300 481,200 10,345,800,000
15/01/2013 21,800 0.20 ▲ 0.93 21,600 22,100 21,400 394,070 8,590,726,000
14/01/2013 21,600 -0.40 ▼ -1.82 21,900 22,500 21,600 481,430 10,398,888,000
11/01/2013 22,000 1.00 ▲ 4.76 21,700 22,000 21,600 651,550 14,334,100,000
10/01/2013 21,000 1.00 ▲ 5.00 20,000 21,000 20,000 703,710 14,777,910,000
09/01/2013 20,000 0.50 ▲ 2.56 19,500 20,400 19,400 1,157,920 23,158,400,000
08/01/2013 19,500 0.00 ■■ 0.00 19,500 19,800 19,200 211,760 4,129,320,000
07/01/2013 19,500 0.10 ▲ 0.52 19,400 20,000 19,100 136,690 2,665,455,000
04/01/2013 19,400 -0.40 ▼ -2.02 19,500 19,700 19,000 808,980 15,694,212,000
03/01/2013 19,800 -1.00 ▼ -4.81 20,400 20,500 19,800 940,900 18,629,820,000
02/01/2013 20,800 0.00 ■■ 0.00 20,800 21,100 20,600 166,400 3,461,120,000
28/12/2012 20,800 0.20 ▲ 0.97 20,600 20,800 19,800 115,960 2,411,968,000
27/12/2012 20,600 0.80 ▲ 4.04 19,800 20,600 19,000 1,339,030 27,584,018,000
26/12/2012 19,800 0.00 ■■ 0.00 19,800 20,000 18,900 500,660 9,913,068,000
25/12/2012 19,800 -0.40 ▼ -1.98 20,200 20,300 19,800 31,480 623,304,000
24/12/2012 20,200 0.70 ▲ 3.59 19,800 20,200 19,600 32,970 665,994,000
21/12/2012 19,500 0.20 ▲ 1.04 19,700 19,700 19,100 28,620 558,090,000
20/12/2012 19,300 -0.20 ▼ -1.03 20,000 20,000 19,300 32,330 623,969,000
19/12/2012 19,500 -0.10 ▼ -0.51 19,200 20,100 19,200 22,580 440,310,000
18/12/2012 19,600 0.10 ▲ 0.51 19,200 19,700 19,200 12,210 239,316,000
17/12/2012 19,500 -0.80 ▼ -3.94 19,800 20,100 19,300 67,620 1,318,590,000
14/12/2012 20,300 0.50 ▲ 2.53 19,800 20,600 19,800 48,450 983,535,000
13/12/2012 19,800 -0.30 ▼ -1.49 20,500 20,500 19,800 22,400 443,520,000
12/12/2012 20,100 -0.10 ▼ -0.50 20,100 20,900 19,700 56,810 1,141,881,000
11/12/2012 20,200 -0.50 ▼ -2.42 20,600 21,000 20,000 71,910 1,452,582,000
10/12/2012 20,700 -0.90 ▼ -4.17 21,000 21,400 20,700 53,780 1,113,246,000
07/12/2012 21,600 0.10 ▲ 0.47 21,100 21,600 20,700 69,840 1,508,544,000
06/12/2012 21,500 0.50 ▲ 2.38 20,600 21,500 20,500 68,480 1,472,320,000
05/12/2012 21,000 -0.40 ▼ -1.87 21,700 21,700 21,000 28,430 597,030,000
04/12/2012 21,400 0.60 ▲ 2.88 20,600 21,500 20,000 91,950 1,967,730,000
03/12/2012 20,800 -0.40 ▼ -1.89 21,500 21,500 20,600 47,560 989,248,000
30/11/2012 21,200 -1.10 ▼ -4.93 22,300 22,300 21,200 96,240 2,040,288,000
29/11/2012 22,300 0.10 ▲ 0.45 22,800 22,800 21,100 170,840 3,809,732,000
28/11/2012 22,200 0.70 ▲ 3.26 21,500 22,500 21,500 169,410 3,760,902,000
27/11/2012 21,500 1.00 ▲ 4.88 20,100 21,500 20,000 146,030 3,139,645,000
26/11/2012 20,500 0.70 ▲ 3.54 19,800 20,500 19,400 63,610 1,304,005,000
23/11/2012 19,800 -0.70 ▼ -3.41 20,500 20,700 19,800 21,480 425,304,000
22/11/2012 20,500 0.40 ▲ 1.99 20,400 20,500 19,300 85,100 1,744,550,000
21/11/2012 20,100 0.50 ▲ 2.55 19,800 20,500 19,800 196,170 3,943,017,000
20/11/2012 19,600 0.80 ▲ 4.26 18,700 19,600 18,600 73,930 1,449,028,000
19/11/2012 18,800 0.80 ▲ 4.44 18,000 18,800 18,000 25,350 476,580,000
16/11/2012 18,000 0.10 ▲ 0.56 18,200 18,300 18,000 2,500 45,000,000
15/11/2012 17,900 -0.40 ▼ -2.19 18,000 18,200 17,900 16,010 286,579,000
14/11/2012 18,300 0.10 ▲ 0.55 18,300 18,400 18,100 11,940 218,502,000
13/11/2012 18,200 0.10 ▲ 0.55 18,100 18,200 17,800 2,870 52,234,000
12/11/2012 18,100 -0.10 ▼ -0.55 18,200 18,500 18,100 6,710 121,451,000
09/11/2012 18,200 -0.40 ▼ -2.15 18,400 18,500 18,000 11,090 201,838,000
08/11/2012 18,600 -0.10 ▼ -0.53 18,700 18,700 18,400 2,650 49,290,000
07/11/2012 18,700 0.70 ▲ 3.89 18,500 18,700 18,000 24,040 449,548,000
06/11/2012 18,000 0.00 ■■ 0.00 17,500 18,500 17,500 16,460 296,280,000
05/11/2012 18,000 0.00 ■■ 0.00 17,300 18,000 17,300 11,440 205,920,000
02/11/2012 18,000 -0.90 ▼ -4.76 18,500 18,500 18,000 47,520 855,360,000
01/11/2012 18,900 -0.10 ▼ -0.53 18,700 19,400 18,700 9,460 178,794,000
31/10/2012 19,000 0.00 ■■ 0.00 19,000 19,000 18,700 2,530 48,070,000
30/10/2012 19,000 0.40 ▲ 2.15 18,600 19,000 18,500 7,350 139,650,000
29/10/2012 18,600 -0.10 ▼ -0.53 18,600 19,000 18,500 8,580 159,588,000
26/10/2012 18,700 -0.40 ▼ -2.09 19,500 19,500 18,600 13,600 254,320,000
25/10/2012 19,100 -0.80 ▼ -4.02 19,900 19,900 19,100 20,330 388,303,000
24/10/2012 19,900 0.20 ▲ 1.02 20,000 20,100 19,800 34,640 689,336,000
23/10/2012 19,700 0.90 ▲ 4.79 19,700 19,700 19,500 125,540 2,473,138,000
22/10/2012 18,800 -0.30 ▼ -1.57 18,700 18,800 18,600 4,590 86,292,000
19/10/2012 19,100 -0.30 ▼ -1.55 19,100 19,200 18,600 20,110 384,101,000
18/10/2012 19,400 0.30 ▲ 1.57 19,200 19,400 19,100 7,170 139,098,000
17/10/2012 19,100 0.90 ▲ 4.95 18,000 19,100 18,000 59,050 1,127,855,000
16/10/2012 18,200 0.30 ▲ 1.68 18,000 18,400 18,000 12,310 224,042,000
15/10/2012 17,900 -0.10 ▼ -0.56 18,000 18,000 17,900 12,500 223,750,000
12/10/2012 18,000 -0.60 ▼ -3.23 18,200 18,300 18,000 14,520 261,360,000
11/10/2012 18,600 0.00 ■■ 0.00 18,900 18,900 18,000 12,040 223,944,000
10/10/2012 18,600 0.30 ▲ 1.64 18,600 18,600 17,900 12,110 225,246,000
09/10/2012 18,300 0.30 ▲ 1.67 18,500 18,500 17,800 10,440 191,052,000
08/10/2012 18,000 -0.40 ▼ -2.17 18,600 18,600 18,000 10,700 192,600,000
05/10/2012 18,400 0.20 ▲ 1.10 18,200 18,400 18,000 3,880 71,392,000
04/10/2012 18,200 0.00 ■■ 0.00 17,900 18,200 17,800 3,700 67,340,000
03/10/2012 18,200 0.00 ■■ 0.00 18,200 18,200 17,800 14,770 268,814,000
02/10/2012 18,200 0.00 ■■ 0.00 18,500 18,500 17,900 18,350 333,970,000
01/10/2012 18,200 -0.50 ▼ -2.67 18,700 18,700 18,000 13,220 240,604,000
28/09/2012 18,700 -0.10 ▼ -0.53 18,800 18,900 18,500 12,310 230,197,000
27/09/2012 18,800 0.30 ▲ 1.62 18,800 18,800 18,500 11,460 215,448,000
26/09/2012 18,500 0.30 ▲ 1.65 18,200 18,500 18,200 1,480 27,380,000
25/09/2012 18,200 -0.50 ▼ -2.67 18,200 18,800 18,200 19,030 346,346,000
24/09/2012 18,700 0.00 ■■ 0.00 18,900 18,900 18,700 6,450 120,615,000
21/09/2012 18,700 0.10 ▲ 0.54 18,600 18,700 18,600 14,500 271,150,000
20/09/2012 18,600 0.00 ■■ 0.00 18,600 18,600 17,900 62,790 1,167,894,000
19/09/2012 18,600 0.10 ▲ 0.54 17,900 18,700 17,900 15,310 284,766,000
18/09/2012 18,500 -0.10 ▼ -0.54 18,600 18,800 18,300 59,280 1,096,680,000
17/09/2012 18,600 0.00 ■■ 0.00 18,900 19,000 18,300 36,310 675,366,000
14/09/2012 18,600 0.30 ▲ 1.64 18,500 18,600 18,300 10,320 191,952,000
13/09/2012 18,300 0.30 ▲ 1.67 18,400 18,400 18,000 15,400 281,820,000
12/09/2012 18,000 0.50 ▲ 2.86 17,900 18,100 17,900 26,500 477,000,000
11/09/2012 17,500 0.30 ▲ 1.74 17,000 17,900 17,000 4,710 82,425,000
10/09/2012 17,200 -0.90 ▼ -4.97 17,900 17,900 17,200 2,740 47,128,000
07/09/2012 18,100 0.00 ■■ 0.00 18,400 18,400 18,100 11,880 215,028,000
06/09/2012 18,100 -0.50 ▼ -2.69 18,000 18,200 18,000 21,070 381,367,000
05/09/2012 18,600 0.00 ■■ 0.00 18,500 18,900 18,200 28,140 523,404,000
04/09/2012 18,600 0.30 ▲ 1.64 18,600 18,600 18,100 15,640 290,904,000
31/08/2012 18,300 0.10 ▲ 0.55 18,100 18,500 18,100 8,750 160,125,000
30/08/2012 18,200 -0.30 ▼ -1.62 18,100 18,900 18,000 27,920 508,144,000
29/08/2012 18,500 0.60 ▲ 3.35 17,900 18,600 17,900 20,810 384,985,000
28/08/2012 17,900 0.10 ▲ 0.56 17,300 18,000 17,300 78,760 1,409,804,000
27/08/2012 17,800 -0.90 ▼ -4.81 18,100 18,100 17,800 61,580 1,096,124,000
24/08/2012 18,700 0.70 ▲ 3.89 17,100 18,700 17,100 95,740 1,790,338,000
23/08/2012 18,000 -0.90 ▼ -4.76 18,100 18,100 18,000 55,830 1,004,940,000
22/08/2012 18,900 -0.90 ▼ -4.55 18,900 19,600 18,900 153,530 2,901,717,000
21/08/2012 19,800 -1.00 ▼ -4.81 20,500 20,500 19,800 106,860 2,115,828,000
20/08/2012 20,800 -0.10 ▼ -0.48 20,700 21,100 20,700 22,080 459,264,000
17/08/2012 20,900 0.50 ▲ 2.45 20,400 21,000 20,300 14,980 313,082,000
16/08/2012 20,400 0.00 ■■ 0.00 20,100 20,700 20,100 20,400 416,160,000
15/08/2012 20,400 0.00 ■■ 0.00 20,800 20,800 20,400 27,410 559,164,000
14/08/2012 20,400 0.00 ■■ 0.00 20,100 20,800 20,100 31,870 650,148,000
13/08/2012 20,400 -0.40 ▼ -1.92 20,300 20,500 20,000 80,020 1,632,408,000
10/08/2012 20,800 -1.00 ▼ -4.59 21,000 21,300 20,800 93,350 1,941,680,000
09/08/2012 21,800 0.20 ▲ 0.93 22,500 22,500 21,000 59,690 1,301,242,000
08/08/2012 21,600 1.00 ▲ 4.85 21,600 21,600 21,200 160,940 3,476,304,000
07/08/2012 20,600 0.90 ▲ 4.57 19,800 20,600 19,700 94,370 1,944,022,000
06/08/2012 19,700 0.60 ▲ 3.14 18,900 19,800 18,900 46,650 919,005,000
03/08/2012 19,100 0.40 ▲ 2.14 18,500 19,400 18,500 52,210 997,211,000
02/08/2012 18,700 0.00 ■■ 0.00 18,900 18,900 18,700 12,360 231,132,000
01/08/2012 18,700 0.10 ▲ 0.54 18,600 18,700 18,500 18,450 345,015,000
31/07/2012 18,600 0.00 ■■ 0.00 18,200 18,800 18,200 25,790 479,694,000
30/07/2012 18,600 0.10 ▲ 0.54 18,700 18,700 18,500 7,660 142,476,000
27/07/2012 18,500 -0.50 ▼ -2.63 19,300 19,300 18,500 38,130 705,405,000
26/07/2012 19,000 0.50 ▲ 2.70 18,900 19,000 18,500 3,540 67,260,000
25/07/2012 18,500 0.00 ■■ 0.00 18,300 18,900 18,300 16,580 306,730,000
24/07/2012 18,500 -0.70 ▼ -3.65 18,500 18,800 18,300 53,620 991,970,000
23/07/2012 19,200 -0.80 ▼ -4.00 20,000 20,000 19,200 19,110 366,912,000
20/07/2012 20,000 -0.20 ▼ -0.99 20,600 20,800 20,000 51,930 1,038,600,000
19/07/2012 20,200 0.30 ▲ 1.51 20,100 20,300 19,500 41,530 838,906,000
18/07/2012 19,900 0.30 ▲ 1.53 19,900 20,200 19,200 29,830 593,617,000
17/07/2012 19,600 0.50 ▲ 2.62 19,100 19,900 19,100 14,070 275,772,000
16/07/2012 19,100 -0.80 ▼ -4.02 19,300 20,000 19,100 19,150 365,765,000
13/07/2012 19,900 0.90 ▲ 4.74 18,800 19,900 18,800 52,140 1,037,586,000
12/07/2012 19,000 0.40 ▲ 2.15 18,600 19,000 18,600 20,020 380,380,000
11/07/2012 18,600 0.00 ■■ 0.00 18,300 18,800 18,000 4,120 76,632,000
10/07/2012 18,600 0.10 ▲ 0.54 18,500 18,800 18,400 4,420 82,212,000
09/07/2012 18,500 -0.40 ▼ -2.12 19,200 19,300 18,500 19,620 362,970,000
06/07/2012 18,900 0.50 ▲ 2.72 19,000 19,300 18,500 37,480 708,372,000
05/07/2012 18,400 0.10 ▲ 0.55 18,400 18,400 17,800 38,020 699,568,000
04/07/2012 18,300 -0.10 ▼ -0.54 18,400 18,900 18,000 13,530 247,599,000
03/07/2012 18,400 -0.90 ▼ -4.66 19,500 19,500 18,400 56,650 1,042,360,000
02/07/2012 19,300 -0.30 ▼ -1.53 20,100 20,100 19,200 22,290 430,197,000
29/06/2012 19,600 -0.40 ▼ -2.00 20,000 20,400 19,500 44,170 865,732,000
28/06/2012 20,000 -0.70 ▼ -3.38 20,000 21,000 20,000 28,480 569,600,000
27/06/2012 20,700 0.00 ■■ 0.00 20,600 21,500 20,600 23,590 488,313,000
26/06/2012 22,800 -0.20 ▼ -0.87 22,800 23,000 22,800 160,840 3,667,152,000
25/06/2012 23,000 -0.20 ▼ -0.86 23,200 23,300 22,700 110,770 2,547,710,000
22/06/2012 23,200 0.00 ■■ 0.00 23,200 23,200 22,900 101,120 2,345,984,000
21/06/2012 23,200 0.20 ▲ 0.87 22,800 23,200 22,800 73,390 1,702,648,000
20/06/2012 23,000 -0.10 ▼ -0.43 22,800 23,600 22,800 118,880 2,734,240,000
19/06/2012 23,100 0.80 ▲ 3.59 22,200 23,100 22,200 70,010 1,617,231,000
18/06/2012 22,300 -0.30 ▼ -1.33 23,000 23,000 22,200 147,610 3,291,703,000
15/06/2012 22,600 0.20 ▲ 0.89 22,600 23,100 21,900 133,570 3,018,682,000
14/06/2012 22,400 -0.70 ▼ -3.03 23,500 23,500 22,200 138,600 3,104,640,000
13/06/2012 23,100 -0.70 ▼ -2.94 23,400 23,500 23,100 46,060 1,063,986,000
12/06/2012 23,800 0.00 ■■ 0.00 23,800 23,800 23,100 14,120 336,056,000
11/06/2012 23,800 0.00 ■■ 0.00 24,400 24,400 23,500 11,290 268,702,000
08/06/2012 23,800 -0.60 ▼ -2.46 24,400 24,800 23,600 29,130 693,294,000
07/06/2012 24,400 1.00 ▲ 4.27 24,000 24,500 23,600 102,670 2,505,148,000
06/06/2012 23,400 0.40 ▲ 1.74 23,000 23,400 23,000 17,560 410,904,000
05/06/2012 23,000 0.70 ▲ 3.14 23,300 23,300 22,400 31,990 735,770,000
04/06/2012 22,300 -0.70 ▼ -3.04 23,000 23,000 22,200 35,970 802,131,000
01/06/2012 23,000 0.00 ■■ 0.00 23,100 23,500 22,900 36,530 840,190,000
31/05/2012 23,000 -0.90 ▼ -3.77 23,500 23,900 22,900 65,120 1,497,760,000
30/05/2012 23,900 0.00 ■■ 0.00 23,900 24,500 23,900 55,220 1,319,758,000
29/05/2012 23,900 -0.60 ▼ -2.45 23,900 24,300 23,700 61,000 1,457,900,000
28/05/2012 24,500 0.60 ▲ 2.51 24,900 24,900 24,000 88,160 2,159,920,000
25/05/2012 23,900 1.10 ▲ 4.82 23,200 23,900 23,000 114,260 2,730,814,000
24/05/2012 22,800 -1.20 ▼ -5.00 23,500 23,800 22,800 136,700 3,116,760,000
23/05/2012 24,000 -1.20 ▼ -4.76 25,000 25,000 24,000 111,270 2,670,480,000
22/05/2012 25,200 -0.10 ▼ -0.40 26,100 26,100 25,100 39,620 998,424,000
21/05/2012 25,300 1.20 ▲ 4.98 25,000 25,300 24,600 65,620 1,660,186,000
18/05/2012 24,100 0.40 ▲ 1.69 24,000 24,500 22,800 215,390 5,190,899,000
17/05/2012 23,700 1.10 ▲ 4.87 23,100 23,700 23,000 83,530 1,979,661,000
16/05/2012 22,600 -0.90 ▼ -3.83 23,800 23,800 22,500 116,180 2,625,668,000
15/05/2012 23,500 -1.20 ▼ -4.86 24,400 24,700 23,500 118,950 2,795,325,000
14/05/2012 24,700 -1.20 ▼ -4.63 26,500 26,500 24,700 140,270 3,464,669,000
11/05/2012 25,900 -0.40 ▼ -1.52 26,200 26,500 25,800 149,370 3,868,683,000
10/05/2012 26,300 -0.40 ▼ -1.50 27,000 27,000 26,300 116,090 3,053,167,000
09/05/2012 26,700 -0.30 ▼ -1.11 27,000 27,300 26,700 75,970 2,028,399,000
08/05/2012 27,000 0.50 ▲ 1.89 26,500 27,300 26,100 147,720 3,988,440,000
07/05/2012 26,500 -0.10 ▼ -0.38 26,600 26,700 26,300 244,990 6,492,235,000
04/05/2012 26,600 -0.40 ▼ -1.48 27,200 27,400 26,000 354,820 9,438,212,000
03/05/2012 27,000 -0.40 ▼ -1.46 27,200 27,500 27,000 124,000 3,348,000,000
02/05/2012 27,400 -0.20 ▼ -0.72 27,900 28,200 27,400 97,990 2,684,926,000
27/04/2012 27,600 0.50 ▲ 1.85 27,100 27,700 27,000 83,310 2,299,356,000
26/04/2012 27,100 -1.30 ▼ -4.58 27,500 28,200 27,100 220,400 5,972,840,000
25/04/2012 28,400 1.30 ▲ 4.80 27,500 28,400 27,500 192,780 5,474,952,000
24/04/2012 27,100 0.10 ▲ 0.37 27,500 27,500 26,700 129,510 3,509,721,000
23/04/2012 27,000 0.00 ■■ 0.00 27,400 27,800 26,800 107,120 2,892,240,000
20/04/2012 27,000 -0.80 ▼ -2.88 27,000 28,000 26,900 210,650 5,687,550,000
19/04/2012 27,800 -1.40 ▼ -4.79 28,100 28,200 27,800 252,240 7,012,272,000
18/04/2012 29,200 -1.50 ▼ -4.89 29,200 30,600 29,200 312,340 9,120,328,000
17/04/2012 30,700 1.10 ▲ 3.72 30,900 31,000 29,600 159,990 4,911,693,000
16/04/2012 29,600 1.40 ▲ 4.96 29,400 29,600 28,700 91,390 2,705,144,000
13/04/2012 28,200 1.30 ▲ 4.83 26,900 28,200 26,700 545,800 15,391,560,000
12/04/2012 26,900 -0.50 ▼ -1.82 27,400 27,700 26,900 331,870 8,927,303,000
11/04/2012 27,400 0.50 ▲ 1.86 27,400 28,000 26,800 269,880 7,394,712,000
10/04/2012 26,900 -0.10 ▼ -0.37 27,200 28,000 26,900 167,210 4,497,949,000
09/04/2012 27,000 0.10 ▲ 0.37 26,900 27,500 26,700 150,120 4,053,240,000
06/04/2012 26,900 -0.60 ▼ -2.18 27,500 27,600 26,900 261,320 7,029,508,000
05/04/2012 27,500 -0.10 ▼ -0.36 27,500 28,100 27,000 146,900 4,039,750,000
04/04/2012 27,600 -0.40 ▼ -1.43 27,600 28,700 27,500 99,040 2,733,504,000
03/04/2012 28,000 0.90 ▲ 3.32 26,900 28,400 26,900 161,820 4,530,960,000
30/03/2012 27,100 -1.00 ▼ -3.56 28,000 28,300 27,000 122,680 3,324,628,000
29/03/2012 28,100 -0.40 ▼ -1.40 28,800 29,600 28,000 138,300 3,886,230,000
28/03/2012 28,500 -1.50 ▼ -5.00 28,800 29,700 28,500 316,320 9,015,120,000
27/03/2012 30,000 -1.50 ▼ -4.76 32,700 32,700 30,000 170,260 5,107,800,000
26/03/2012 31,500 1.50 ▲ 5.00 30,000 31,500 28,500 286,230 9,016,245,000
23/03/2012 30,000 0.90 ▲ 3.09 29,800 30,000 29,000 189,340 5,680,200,000
22/03/2012 29,100 0.80 ▲ 2.83 28,300 29,700 28,300 405,890 11,811,399,000
21/03/2012 28,300 1.30 ▲ 4.81 28,100 28,300 28,000 76,180 2,155,894,000
20/03/2012 27,000 1.20 ▲ 4.65 26,700 27,000 26,000 52,320 1,412,640,000
19/03/2012 25,800 1.20 ▲ 4.88 24,700 25,800 24,600 199,970 5,159,226,000
16/03/2012 24,600 0.60 ▲ 2.50 24,200 24,600 23,800 222,120 5,464,152,000
15/03/2012 24,000 -0.60 ▼ -2.44 24,600 24,900 23,400 294,380 7,065,120,000
14/03/2012 24,600 1.00 ▲ 4.24 24,500 24,700 23,600 461,730 11,358,558,000
13/03/2012 23,600 1.10 ▲ 4.89 22,900 23,600 22,800 368,230 8,690,228,000
12/03/2012 22,500 0.60 ▲ 2.74 22,400 22,900 22,100 234,350 5,272,875,000
09/03/2012 21,900 1.00 ▲ 4.78 20,400 21,900 20,400 291,360 6,380,784,000
08/03/2012 20,900 -1.10 ▼ -5.00 21,200 22,000 20,900 261,860 5,472,874,000
07/03/2012 22,000 -0.40 ▼ -1.79 22,000 22,400 21,300 396,440 8,721,680,000
06/03/2012 22,400 -0.40 ▼ -1.75 23,900 23,900 21,800 990,100 22,178,240,000
05/03/2012 22,800 1.00 ▲ 4.59 22,800 22,800 22,800 44,270 1,009,356,000
02/03/2012 21,800 1.00 ▲ 4.81 21,800 21,800 21,800 83,390 1,817,902,000
01/03/2012 20,800 0.90 ▲ 4.52 20,800 20,800 20,800 199,430 4,148,144,000
29/02/2012 19,900 0.90 ▲ 4.74 19,600 19,900 19,200 301,120 5,992,288,000
28/02/2012 19,000 0.90 ▲ 4.97 18,300 19,000 18,300 427,080 8,114,520,000
27/02/2012 18,100 0.00 ■■ 0.00 18,100 18,200 17,800 84,560 1,530,536,000
24/02/2012 18,100 0.00 ■■ 0.00 18,100 18,300 18,000 244,870 4,432,147,000
23/02/2012 18,100 0.10 ▲ 0.56 18,000 18,100 17,800 304,760 5,516,156,000
22/02/2012 18,000 0.00 ■■ 0.00 18,000 18,100 17,800 197,810 3,560,580,000
21/02/2012 18,000 -0.60 ▼ -3.23 18,700 18,700 17,800 295,900 5,326,200,000
20/02/2012 18,600 0.30 ▲ 1.64 18,500 18,900 18,400 153,170 2,848,962,000
17/02/2012 18,300 0.30 ▲ 1.67 18,000 18,300 18,000 194,460 3,558,618,000
16/02/2012 18,000 0.00 ■■ 0.00 18,400 18,800 18,000 407,190 7,329,420,000
15/02/2012 18,000 0.80 ▲ 4.65 18,000 18,000 17,700 609,240 10,966,320,000
14/02/2012 17,200 0.10 ▲ 0.58 17,100 17,300 17,100 314,240 5,404,928,000
13/02/2012 17,100 0.10 ▲ 0.59 17,000 17,200 17,000 332,160 5,679,936,000
10/02/2012 17,000 0.00 ■■ 0.00 17,000 17,100 16,800 466,710 7,934,070,000
09/02/2012 17,000 0.40 ▲ 2.41 16,600 17,100 16,600 542,230 9,217,910,000
08/02/2012 16,600 -0.70 ▼ -4.05 17,200 17,500 16,600 966,660 16,046,556,000
07/02/2012 17,300 0.60 ▲ 3.59 17,000 17,300 17,000 241,650 4,180,545,000
06/02/2012 16,700 0.50 ▲ 3.09 16,500 16,900 16,100 145,920 2,436,864,000
03/02/2012 16,200 -0.70 ▼ -4.14 16,500 17,400 16,200 497,380 8,057,556,000
02/02/2012 16,900 -0.80 ▼ -4.52 16,900 17,500 16,900 1,350,390 22,821,591,000
01/02/2012 17,700 -0.90 ▼ -4.84 18,500 18,700 17,700 657,100 11,630,670,000
31/01/2012 18,600 0.30 ▲ 1.64 18,300 18,900 17,400 480,120 8,930,232,000
30/01/2012 18,300 0.50 ▲ 2.81 18,100 18,400 17,000 937,500 17,156,250,000
20/01/2012 17,800 0.70 ▲ 4.09 17,000 17,800 16,300 2,290,180 40,765,204,000
19/01/2012 17,100 -0.10 ▼ -0.58 16,400 17,200 16,400 1,462,600 25,010,460,000
18/01/2012 17,200 -0.90 ▼ -4.97 17,200 17,200 17,200 49,930 858,796,000
17/01/2012 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 15,210 275,301,000
16/01/2012 19,000 -0.90 ▼ -4.52 19,100 19,900 19,000 49,000 931,000,000
13/01/2012 19,900 0.40 ▲ 2.05 19,500 19,900 18,600 761,990 15,163,601,000
12/01/2012 19,500 0.60 ▲ 3.17 18,900 19,500 18,000 816,750 15,926,625,000
11/01/2012 18,900 0.40 ▲ 2.16 18,500 19,000 17,600 1,145,550 21,650,895,000
10/01/2012 18,500 0.70 ▲ 3.93 17,400 18,500 17,000 1,086,770 20,105,245,000
09/01/2012 17,800 0.60 ▲ 3.49 16,500 17,800 16,400 686,900 12,226,820,000
06/01/2012 17,200 0.60 ▲ 3.61 16,600 17,300 15,800 882,430 15,177,796,000
05/01/2012 16,600 0.70 ▲ 4.40 15,300 16,600 15,200 1,083,240 17,981,784,000
04/01/2012 17,900 0.80 ▲ 4.68 17,100 17,900 16,300 1,139,890 20,404,031,000
03/01/2012 17,100 0.70 ▲ 4.27 17,100 17,100 15,600 615,160 10,519,236,000
30/12/2011 16,400 0.70 ▲ 4.46 15,700 16,400 15,000 1,178,750 19,331,500,000
29/12/2011 15,700 0.50 ▲ 3.29 14,800 15,700 14,500 1,340,480 21,045,536,000
28/12/2011 15,200 -0.80 ▼ -5.00 15,200 15,500 15,200 337,540 5,130,608,000
27/12/2011 16,000 -0.80 ▼ -4.76 16,000 16,000 16,000 59,990 959,840,000
26/12/2011 16,800 -0.80 ▼ -4.55 16,800 16,800 16,800 59,790 1,004,472,000
23/12/2011 17,600 -0.90 ▼ -4.86 17,600 17,600 17,600 101,740 1,790,624,000
22/12/2011 18,500 -0.90 ▼ -4.64 18,500 19,000 18,500 379,900 7,028,150,000
21/12/2011 19,400 0.00 ■■ 0.00 19,400 19,400 18,500 738,990 14,336,406,000
20/12/2011 19,400 0.20 ▲ 1.04 19,200 19,400 18,300 794,350 15,410,390,000
19/12/2011 19,200 0.60 ▲ 3.23 18,500 19,500 17,700 335,760 6,446,592,000
16/12/2011 18,600 0.50 ▲ 2.76 18,100 18,600 17,200 855,270 15,908,022,000
15/12/2011 18,100 0.40 ▲ 2.26 17,700 18,200 16,900 822,640 14,889,784,000
14/12/2011 17,700 0.60 ▲ 3.51 17,000 17,700 16,300 649,500 11,496,150,000
13/12/2011 17,100 0.10 ▲ 0.59 17,200 17,200 16,200 525,730 8,989,983,000
12/12/2011 17,000 0.60 ▲ 3.66 16,400 17,000 15,600 563,050 9,571,850,000
09/12/2011 16,400 0.50 ▲ 3.14 15,900 16,400 15,200 877,410 14,389,524,000
08/12/2011 15,900 0.70 ▲ 4.61 15,000 15,900 14,500 721,750 11,475,825,000
07/12/2011 15,200 -0.10 ▼ -0.65 15,300 15,300 14,600 452,720 6,881,344,000
06/12/2011 15,300 0.00 ■■ 0.00 14,800 15,400 14,600 489,000 7,481,700,000
05/12/2011 15,300 0.10 ▲ 0.66 14,600 15,300 14,500 619,950 9,485,235,000
02/12/2011 15,200 0.20 ▲ 1.33 14,400 15,200 14,300 466,690 7,093,688,000
01/12/2011 15,000 0.20 ▲ 1.35 14,700 15,000 14,100 382,140 5,732,100,000
30/11/2011 14,800 0.40 ▲ 2.78 13,900 14,800 13,700 493,740 7,307,352,000
29/11/2011 14,400 0.40 ▲ 2.86 14,000 14,400 13,300 563,380 8,112,672,000
28/11/2011 14,000 -0.10 ▼ -0.71 13,600 14,600 13,400 386,630 5,412,820,000
25/11/2011 14,100 0.60 ▲ 4.44 13,400 14,100 12,900 249,080 3,512,028,000
24/11/2011 13,500 -0.70 ▼ -4.93 13,600 14,400 13,500 178,380 2,408,130,000
23/11/2011 14,200 -0.70 ▼ -4.70 15,100 15,100 14,200 177,760 2,524,192,000
22/11/2011 14,900 0.40 ▲ 2.76 14,500 14,900 13,800 250,740 3,736,026,000
21/11/2011 14,500 0.50 ▲ 3.57 14,000 14,500 13,300 225,930 3,275,985,000
18/11/2011 14,000 0.10 ▲ 0.72 13,400 14,000 13,300 274,120 3,837,680,000
17/11/2011 13,900 0.60 ▲ 4.51 12,800 13,900 12,700 250,760 3,485,564,000
16/11/2011 13,300 0.30 ▲ 2.31 12,800 13,400 12,400 287,620 3,825,346,000
15/11/2011 13,000 0.60 ▲ 4.84 12,900 13,000 12,400 238,100 3,095,300,000
14/11/2011 12,400 0.00 ■■ 0.00 12,200 12,400 11,800 89,220 1,106,328,000
11/11/2011 12,400 -0.60 ▼ -4.62 12,400 13,000 12,400 154,720 1,918,528,000
10/11/2011 13,000 -0.60 ▼ -4.41 14,000 14,000 13,000 119,550 1,554,150,000
09/11/2011 13,600 -0.70 ▼ -4.90 14,600 14,600 13,600 111,280 1,513,408,000
08/11/2011 14,300 -0.70 ▼ -4.67 15,100 15,100 14,300 96,670 1,382,381,000
07/11/2011 15,000 -0.30 ▼ -1.96 15,200 15,200 14,600 132,970 1,994,550,000
04/11/2011 15,300 0.00 ■■ 0.00 15,000 15,300 14,600 184,180 2,817,954,000
03/11/2011 15,300 0.00 ■■ 0.00 14,600 15,500 14,600 124,110 1,898,883,000
02/11/2011 15,300 -0.80 ▼ -4.97 16,100 16,100 15,300 134,580 2,059,074,000
01/11/2011 16,100 0.30 ▲ 1.90 16,400 16,400 15,100 160,720 2,587,592,000
31/10/2011 15,800 0.50 ▲ 3.27 15,900 16,000 14,600 150,070 2,371,106,000
28/10/2011 15,300 -0.70 ▼ -4.38 16,700 16,800 15,300 174,190 2,665,107,000
27/10/2011 16,000 -0.70 ▼ -4.19 15,900 17,500 15,900 101,240 1,619,840,000
26/10/2011 16,700 -0.80 ▼ -4.57 16,700 17,500 16,700 143,000 2,388,100,000
25/10/2011 17,500 -0.70 ▼ -3.85 17,300 18,300 17,300 169,190 2,960,825,000
24/10/2011 18,200 -0.90 ▼ -4.71 18,400 18,700 18,200 88,880 1,617,616,000
21/10/2011 19,100 -1.00 ▼ -4.98 19,900 19,900 19,100 91,520 1,748,032,000
20/10/2011 20,100 -0.10 ▼ -0.50 20,100 20,400 19,200 174,760 3,512,676,000
19/10/2011 20,200 0.70 ▲ 3.59 18,600 20,200 18,600 205,000 4,141,000,000
18/10/2011 19,500 0.30 ▲ 1.56 18,300 19,500 18,300 53,110 1,035,645,000
17/10/2011 19,200 -0.70 ▼ -3.52 19,900 19,900 19,200 7,590 145,728,000
14/10/2011 19,900 0.80 ▲ 4.19 18,900 19,900 18,900 53,100 1,056,690,000
13/10/2011 19,100 0.80 ▲ 4.37 17,400 19,100 17,400 123,400 2,356,940,000
12/10/2011 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 7,020 128,466,000
11/10/2011 18,300 0.20 ▲ 1.10 18,100 18,500 17,600 23,440 428,952,000
10/10/2011 18,100 0.50 ▲ 2.84 16,800 18,400 16,800 85,400 1,545,740,000
07/10/2011 17,600 0.60 ▲ 3.53 17,600 17,700 17,400 4,990 87,824,000
06/10/2011 17,000 0.80 ▲ 4.94 16,400 17,000 16,000 53,700 912,900,000
05/10/2011 16,200 0.70 ▲ 4.52 16,200 16,200 15,500 74,240 1,202,688,000
04/10/2011 15,500 0.70 ▲ 4.73 14,800 15,500 14,100 96,190 1,490,945,000
03/10/2011 14,800 0.30 ▲ 2.07 13,800 14,800 13,800 49,100 726,680,000
30/09/2011 14,500 -0.70 ▼ -4.61 15,600 15,600 14,500 17,370 251,865,000
29/09/2011 15,200 0.50 ▲ 3.40 15,200 15,200 14,000 60,620 921,424,000
28/09/2011 14,700 0.60 ▲ 4.26 14,700 14,700 13,400 109,410 1,608,327,000
27/09/2011 14,100 -0.10 ▼ -0.70 14,100 14,500 13,500 19,920 280,872,000
26/09/2011 14,200 0.20 ▲ 1.43 14,200 14,600 14,000 15,530 220,526,000
23/09/2011 14,000 0.60 ▲ 4.48 13,900 14,000 13,700 39,440 552,160,000
22/09/2011 13,400 0.60 ▲ 4.69 13,400 13,400 13,000 28,110 376,674,000
21/09/2011 12,800 0.10 ▲ 0.79 12,800 13,300 12,700 18,480 236,544,000
20/09/2011 12,700 0.20 ▲ 1.60 12,700 12,700 12,000 34,900 443,230,000
19/09/2011 12,500 0.20 ▲ 1.63 12,800 12,800 11,700 22,530 281,625,000
16/09/2011 12,300 0.10 ▲ 0.82 12,300 12,800 11,900 40,170 494,091,000
15/09/2011 12,200 0.20 ▲ 1.67 12,200 12,200 11,800 36,890 450,058,000
14/09/2011 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 15,160 181,920,000
13/09/2011 12,000 0.10 ▲ 0.84 11,900 12,300 11,900 36,190 434,280,000
12/09/2011 11,900 0.20 ▲ 1.71 11,800 11,900 11,600 36,180 430,542,000
09/09/2011 11,700 0.20 ▲ 1.74 11,200 11,800 11,200 730 8,541,000
08/09/2011 11,500 -0.40 ▼ -3.36 11,900 12,000 11,500 35,970 413,655,000
07/09/2011 11,900 0.10 ▲ 0.85 11,700 11,900 11,600 8,010 95,319,000
06/09/2011 11,800 0.00 ■■ 0.00 11,700 11,900 11,700 7,810 92,158,000
05/09/2011 11,800 -0.20 ▼ -1.67 12,100 12,100 11,800 2,380 28,084,000
01/09/2011 12,000 0.10 ▲ 0.84 11,900 12,000 11,800 38,270 459,240,000
31/08/2011 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
30/08/2011 11,900 0.40 ▲ 3.48 12,000 12,000 11,600 19,810 235,739,000
29/08/2011 11,500 -0.30 ▼ -2.54 11,800 11,800 11,500 18,910 217,465,000
26/08/2011 11,800 0.00 ■■ 0.00 11,400 11,800 11,400 25,590 301,962,000
25/08/2011 11,800 0.30 ▲ 2.61 11,500 11,800 11,500 21,470 253,346,000
24/08/2011 11,500 -0.50 ▼ -4.17 11,500 11,700 11,500 41,000 471,500,000
23/08/2011 12,000 0.30 ▲ 2.56 11,600 12,000 11,600 2,010 24,120,000
22/08/2011 11,700 0.00 ■■ 0.00 12,000 12,000 11,700 680 7,956,000
19/08/2011 11,700 -0.20 ▼ -1.68 11,600 11,700 11,600 16,950 198,315,000
18/08/2011 11,900 0.10 ▲ 0.85 11,600 11,900 11,600 10,410 123,879,000
17/08/2011 11,800 0.00 ■■ 0.00 11,500 12,000 11,500 11,010 129,918,000
16/08/2011 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 31,200 368,160,000
15/08/2011 11,800 0.30 ▲ 2.61 11,400 11,800 11,400 520 6,136,000
12/08/2011 11,500 -0.50 ▼ -4.17 11,500 12,000 11,400 40,100 461,150,000
11/08/2011 12,000 0.30 ▲ 2.56 12,000 12,000 12,000 10 120,000
10/08/2011 11,700 0.30 ▲ 2.63 11,900 11,900 10,900 12,970 151,749,000
09/08/2011 11,400 -0.50 ▼ -4.20 11,400 11,400 11,400 43,470 495,558,000
08/08/2011 11,900 -0.60 ▼ -4.80 11,900 12,000 11,900 10,020 119,238,000
05/08/2011 12,500 -0.40 ▼ -3.10 12,900 13,200 12,500 9,950 124,375,000
04/08/2011 12,900 0.40 ▲ 3.20 12,300 12,900 12,300 36,000 464,400,000
03/08/2011 12,500 0.40 ▲ 3.31 12,200 12,500 11,900 23,280 291,000,000
02/08/2011 12,100 0.20 ▲ 1.68 11,900 12,200 11,400 35,150 425,315,000
01/08/2011 11,900 0.00 ■■ 0.00 12,000 12,300 11,400 18,690 222,411,000
29/07/2011 11,900 -0.50 ▼ -4.03 12,400 12,400 11,900 36,110 429,709,000
28/07/2011 12,400 -0.60 ▼ -4.62 13,000 13,000 12,400 9,020 111,848,000
27/07/2011 13,000 0.60 ▲ 4.84 13,000 13,000 12,000 2,330 30,290,000
26/07/2011 12,400 -0.60 ▼ -4.62 12,600 13,300 12,400 17,330 214,892,000
25/07/2011 13,000 -0.20 ▼ -1.52 13,500 13,500 13,000 4,810 62,530,000
22/07/2011 13,200 -0.60 ▼ -4.35 13,200 13,500 13,200 16,790 221,628,000
21/07/2011 13,800 0.40 ▲ 2.99 13,400 13,900 13,400 1,580 21,804,000
20/07/2011 13,400 0.00 ■■ 0.00 13,900 13,900 13,300 2,570 34,438,000
19/07/2011 13,400 -0.40 ▼ -2.90 14,200 14,200 13,400 5,620 75,308,000
18/07/2011 13,800 0.50 ▲ 3.76 13,800 13,900 13,500 206 2,842,800
15/07/2011 13,300 -0.70 ▼ -5.00 14,300 14,300 13,300 10,020 133,266,000
14/07/2011 14,000 -0.40 ▼ -2.78 14,000 14,000 13,800 8,810 123,340,000
13/07/2011 14,400 0.00 ■■ 0.00 14,400 14,600 13,800 26,890 387,216,000
12/07/2011 14,400 -0.70 ▼ -4.64 14,400 14,800 14,400 74,560 1,073,664,000
11/07/2011 15,100 -0.70 ▼ -4.43 15,100 15,100 15,100 430 6,493,000
08/07/2011 15,800 -0.80 ▼ -4.82 15,800 15,800 15,800 8,330 131,614,000
07/07/2011 16,600 -0.80 ▼ -4.60 16,600 16,600 16,600 150 2,490,000
06/07/2011 17,400 -0.90 ▼ -4.92 17,400 17,400 17,400 740 12,876,000
05/07/2011 18,300 -0.90 ▼ -4.69 18,300 18,300 18,300 4,890 89,487,000
04/07/2011 19,200 -1.00 ▼ -4.95 19,200 19,200 19,200 110 2,112,000
01/07/2011 20,200 -0.10 ▼ -0.49 20,200 20,200 20,200 5,000 101,000,000
30/06/2011 20,300 -1.00 ▼ -4.69 20,300 20,300 20,300 10 203,000
29/06/2011 21,300 -1.10 ▼ -4.91 21,300 21,300 21,300 200 4,260,000
28/06/2011 22,400 -1.10 ▼ -4.68 22,400 22,400 22,400 1,260 28,224,000
27/06/2011 23,500 -1.20 ▼ -4.86 23,500 23,500 23,500 16,310 383,285,000
24/06/2011 24,700 0.00 ■■ 0.00 23,500 24,900 23,500 13,330 329,251,000
23/06/2011 24,700 1.10 ▲ 4.66 22,500 24,700 22,500 570 14,079,000
22/06/2011 23,600 -1.20 ▼ -4.84 23,600 23,600 23,600 1,880 44,368,000
21/06/2011 24,800 0.00 ■■ 0.00 24,800 25,000 24,800 3,000 74,400,000
01/01/1970 3,030 0.00 ■■ 0.00 3,030 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