Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư LDG
LDG Investment Joint Stock Company
Mã CK:      LDG      1.85      ▼ -0.02 (-1.08%)      (cập nhật 19:00 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://www.ldggroup.vn
LDG » 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 1,850 -0.02 ▼ -1.08 1,870 1,890 1,850 86,410 159,858,500
21/11/2024 1,870 0.01 ▲ 0.53 1,860 1,890 1,860 59,430 111,134,100
20/11/2024 1,860 0.02 ▲ 1.08 1,840 1,920 1,820 124,250 231,105,000
19/11/2024 1,840 -0.03 ▼ -1.63 1,870 1,880 1,840 74,170 136,472,800
18/11/2024 1,870 0.02 ▲ 1.07 1,850 1,880 1,810 103,740 193,993,800
15/11/2024 1,850 -0.03 ▼ -1.62 1,880 1,880 1,820 210,170 388,814,500
14/11/2024 1,880 -0.02 ▼ -1.06 1,900 1,930 1,860 107,000 201,160,000
13/11/2024 1,900 0.01 ▲ 0.53 1,890 1,920 1,880 75,440 143,336,000
12/11/2024 1,890 -0.02 ▼ -1.06 1,910 1,930 1,890 100,260 189,491,400
11/11/2024 1,910 -0.03 ▼ -1.57 1,940 1,940 1,900 122,630 234,223,300
08/11/2024 1,940 -0.05 ▼ -2.58 1,990 2,050 1,920 216,190 419,408,600
07/11/2024 1,990 0.02 ▲ 1.01 1,970 2,070 1,970 258,940 515,290,600
06/11/2024 1,970 0.12 ▲ 6.09 1,850 1,970 1,860 411,090 809,847,300
05/11/2024 1,900 0.06 ▲ 3.16 1,840 1,900 1,820 30,890 58,691,000
04/11/2024 1,840 -0.04 ▼ -2.17 1,880 1,880 1,810 122,150 224,756,000
01/11/2024 1,880 -0.02 ▼ -1.06 1,900 1,900 1,850 121,490 228,401,200
31/10/2024 1,900 -0.02 ▼ -1.05 1,920 1,930 1,880 66,140 125,666,000
30/10/2024 1,920 0.01 ▲ 0.52 1,910 1,940 1,900 82,690 158,764,800
29/10/2024 1,910 0.01 ▲ 0.52 1,900 1,960 1,890 145,450 277,809,500
28/10/2024 1,900 0.00 ■■ 0.00 1,900 1,910 1,880 69,520 132,088,000
25/10/2024 1,900 0.00 ■■ 0.00 1,900 1,930 1,880 56,550 107,445,000
24/10/2024 1,900 0.01 ▲ 0.53 1,890 1,930 1,860 86,930 165,167,000
23/10/2024 1,890 0.03 ▲ 1.59 1,860 1,900 1,860 50,930 96,257,700
22/10/2024 1,860 -0.03 ▼ -1.61 1,890 1,900 1,830 77,960 145,005,600
21/10/2024 1,890 0.00 ■■ 0.00 1,890 1,910 1,870 81,750 154,507,500
18/10/2024 1,890 -0.05 ▼ -2.65 1,940 1,960 1,870 69,820 131,959,800
17/10/2024 1,940 0.05 ▲ 2.58 1,890 1,970 1,860 104,370 202,477,800
16/10/2024 1,890 0.02 ▲ 1.06 1,870 1,900 1,870 71,430 135,002,700
15/10/2024 1,870 -0.01 ▼ -0.53 1,880 1,910 1,860 119,540 223,539,800
14/10/2024 1,880 0.01 ▲ 0.53 1,870 1,910 1,870 81,600 153,408,000
11/10/2024 1,870 -0.08 ▼ -4.28 1,950 1,960 1,870 168,410 314,926,700
10/10/2024 1,950 -0.02 ▼ -1.03 1,970 1,980 1,940 108,380 211,341,000
09/10/2024 1,970 0.02 ▲ 1.02 1,950 1,980 1,940 125,660 247,550,200
08/10/2024 1,950 -0.04 ▼ -2.05 1,990 2,000 1,950 155,760 303,732,000
07/10/2024 1,990 -0.04 ▼ -2.01 2,030 2,040 1,990 102,550 204,074,500
04/10/2024 2,030 0.06 ▲ 2.96 1,970 2,090 1,950 196,870 399,646,100
03/10/2024 1,970 -0.12 ▼ -6.09 2,090 2,120 1,950 454,280 894,931,600
02/10/2024 2,090 -0.10 ▼ -4.78 2,190 2,180 2,090 272,880 570,319,200
01/10/2024 2,190 0.01 ▲ 0.46 2,180 2,280 2,170 215,290 471,485,100
30/09/2024 2,180 0.04 ▲ 1.83 2,140 2,220 2,050 304,730 664,311,400
27/09/2024 2,140 -0.02 ▼ -0.93 2,160 2,310 2,090 1,080,400 2,312,056,000
26/09/2024 2,160 0.14 ▲ 6.48 2,020 2,160 2,160 190,090 410,594,400
25/09/2024 2,020 0.13 ▲ 6.44 1,890 2,020 2,020 252,150 509,343,000
24/09/2024 1,890 0.12 ▲ 6.35 1,770 1,890 1,790 185,630 350,840,700
23/09/2024 1,770 -0.02 ▼ -1.13 1,790 1,820 1,760 155,880 275,907,600
20/09/2024 1,790 0.01 ▲ 0.56 1,780 1,820 1,790 69,600 124,584,000
19/09/2024 1,780 0.00 ■■ 0.00 1,780 1,810 1,780 64,530 114,863,400
18/09/2024 1,780 -0.02 ▼ -1.12 1,800 1,810 1,780 97,680 173,870,400
17/09/2024 1,800 -0.01 ▼ -0.56 1,810 1,800 1,730 164,060 295,308,000
16/09/2024 1,810 0.01 ▲ 0.55 1,800 1,840 1,770 70,440 127,496,400
13/09/2024 1,800 0.00 ■■ 0.00 1,800 1,820 1,780 69,880 125,784,000
12/09/2024 1,800 0.06 ▲ 3.33 1,740 1,820 1,730 157,920 284,256,000
11/09/2024 1,740 -0.05 ▼ -2.87 1,790 1,790 1,730 129,070 224,581,800
10/09/2024 1,790 -0.04 ▼ -2.23 1,830 1,850 1,770 136,110 243,636,900
09/09/2024 1,830 0.00 ■■ 0.00 1,830 1,860 1,820 74,740 136,774,200
06/09/2024 1,830 -0.03 ▼ -1.64 1,860 1,870 1,830 98,690 180,602,700
05/09/2024 1,860 0.00 ■■ 0.00 1,860 1,900 1,840 76,680 142,624,800
04/09/2024 1,860 -0.03 ▼ -1.61 1,890 1,880 1,820 168,170 312,796,200
30/08/2024 1,890 -0.06 ▼ -3.17 1,950 1,950 1,890 291,630 551,180,700
29/08/2024 1,950 -0.04 ▼ -2.05 1,990 1,990 1,950 155,600 303,420,000
28/08/2024 1,990 0.03 ▲ 1.51 1,960 2,030 1,930 297,680 592,383,200
27/08/2024 1,960 -0.01 ▼ -0.51 1,970 1,990 1,940 125,580 246,136,800
26/08/2024 1,970 0.00 ■■ 0.00 1,970 2,000 1,960 162,810 320,735,700
23/08/2024 1,970 -0.03 ▼ -1.52 2,000 1,990 1,950 229,400 451,918,000
22/08/2024 2,000 -0.01 ▼ -0.50 2,010 2,040 1,980 178,200 356,400,000
21/08/2024 2,010 -0.01 ▼ -0.50 2,020 2,060 2,010 277,690 558,156,900
20/08/2024 2,020 0.02 ▲ 0.99 2,000 2,070 1,960 370,210 747,824,200
19/08/2024 2,000 -0.03 ▼ -1.50 2,030 2,170 2,000 809,790 1,619,580,000
16/08/2024 2,030 0.13 ▲ 6.40 1,900 2,030 1,870 664,770 1,349,483,100
15/08/2024 1,900 0.01 ▲ 0.53 1,890 1,950 1,850 216,310 410,989,000
14/08/2024 1,890 -0.02 ▼ -1.06 1,910 1,970 1,870 153,690 290,474,100
13/08/2024 1,910 0.03 ▲ 1.57 1,880 1,990 1,830 285,280 544,884,800
12/08/2024 1,880 -0.07 ▼ -3.72 1,950 1,960 1,830 216,910 407,790,800
09/08/2024 1,950 0.01 ▲ 0.51 1,940 2,030 1,910 307,160 598,962,000
08/08/2024 1,940 0.00 ■■ 0.00 1,940 1,950 1,870 174,100 337,754,000
07/08/2024 1,940 0.12 ▲ 6.19 1,820 1,940 1,860 788,410 1,529,515,400
06/08/2024 1,820 0.11 ▲ 6.04 1,710 1,820 1,600 697,800 1,269,996,000
05/08/2024 1,710 -0.12 ▼ -7.02 1,830 1,870 1,710 461,460 789,096,600
02/08/2024 1,830 -0.13 ▼ -7.10 1,960 1,900 1,830 904,960 1,656,076,800
01/08/2024 1,960 -0.14 ▼ -7.14 2,100 2,100 1,960 271,780 532,688,800
31/07/2024 2,100 0.12 ▲ 5.71 1,980 2,110 1,890 619,830 1,301,643,000
30/07/2024 1,980 -0.12 ▼ -6.06 2,100 2,100 1,960 2,500,350 4,950,693,000
29/07/2024 2,100 -0.15 ▼ -7.14 2,250 2,100 2,100 303,000 636,300,000
26/07/2024 2,250 -0.16 ▼ -7.11 2,410 2,250 2,250 61,110 137,497,500
25/07/2024 2,410 -0.18 ▼ -7.47 2,590 2,590 2,410 377,060 908,714,600
24/07/2024 2,590 0.00 ■■ 0.00 2,590 2,600 2,540 75,980 196,788,200
23/07/2024 2,590 -0.01 ▼ -0.39 2,600 2,650 2,580 49,820 129,033,800
22/07/2024 2,600 -0.04 ▼ -1.54 2,640 2,660 2,560 153,920 400,192,000
19/07/2024 2,640 -0.04 ▼ -1.52 2,680 2,690 2,640 71,150 187,836,000
18/07/2024 2,680 0.01 ▲ 0.37 2,670 2,700 2,660 86,480 231,766,400
17/07/2024 2,670 -0.07 ▼ -2.62 2,740 2,750 2,660 251,100 670,437,000
16/07/2024 2,740 -0.02 ▼ -0.73 2,760 2,780 2,730 76,890 210,678,600
15/07/2024 2,760 -0.02 ▼ -0.72 2,780 2,800 2,750 79,450 219,282,000
12/07/2024 2,780 0.02 ▲ 0.72 2,760 2,780 2,750 117,190 325,788,200
11/07/2024 2,760 0.02 ▲ 0.72 2,740 2,790 2,750 96,340 265,898,400
10/07/2024 2,740 -0.02 ▼ -0.73 2,760 2,790 2,720 181,350 496,899,000
09/07/2024 2,760 -0.03 ▼ -1.09 2,790 2,820 2,750 119,110 328,743,600
08/07/2024 2,790 0.01 ▲ 0.36 2,780 2,810 2,780 124,010 345,987,900
05/07/2024 2,780 -0.02 ▼ -0.72 2,800 2,820 2,750 90,790 252,396,200
04/07/2024 2,800 -0.02 ▼ -0.71 2,820 2,840 2,780 61,700 172,760,000
03/07/2024 2,820 0.05 ▲ 1.77 2,770 2,850 2,770 82,900 233,778,000
02/07/2024 2,770 0.03 ▲ 1.08 2,740 2,810 2,740 87,460 242,264,200
01/07/2024 2,740 0.00 ■■ 0.00 2,740 2,750 2,700 83,730 229,420,200
28/06/2024 2,740 -0.08 ▼ -2.92 2,820 2,850 2,740 134,080 367,379,200
27/06/2024 2,820 0.00 ■■ 0.00 2,820 2,870 2,800 81,700 230,394,000
26/06/2024 2,820 0.02 ▲ 0.71 2,800 2,940 2,800 115,720 326,330,400
25/06/2024 2,800 0.04 ▲ 1.43 2,760 2,830 2,770 125,250 350,700,000
24/06/2024 2,760 -0.01 ▼ -0.36 2,770 2,870 2,750 215,330 594,310,800
21/06/2024 2,770 -0.04 ▼ -1.44 2,810 2,850 2,750 279,680 774,713,600
20/06/2024 2,810 -0.07 ▼ -2.49 2,880 2,920 2,810 138,870 390,224,700
19/06/2024 2,880 -0.01 ▼ -0.35 2,890 2,930 2,850 122,120 351,705,600
18/06/2024 2,890 0.00 ■■ 0.00 2,890 2,950 2,880 133,900 386,971,000
17/06/2024 2,890 -0.02 ▼ -0.69 2,910 2,920 2,870 135,910 392,779,900
14/06/2024 2,910 -0.02 ▼ -0.69 2,930 2,980 2,910 220,770 642,440,700
13/06/2024 2,930 -0.05 ▼ -1.71 2,980 2,990 2,930 128,710 377,120,300
12/06/2024 2,980 0.06 ▲ 2.01 2,920 2,980 2,900 188,220 560,895,600
11/06/2024 2,920 -0.10 ▼ -3.42 3,020 3,020 2,900 216,470 632,092,400
10/06/2024 3,020 0.00 ■■ 0.00 3,020 3,100 2,970 443,200 1,338,464,000
07/06/2024 3,020 0.19 ▲ 6.29 2,830 3,020 2,830 457,340 1,381,166,800
06/06/2024 2,830 -0.01 ▼ -0.35 2,840 2,860 2,800 142,520 403,331,600
05/06/2024 2,840 0.03 ▲ 1.06 2,810 2,870 2,820 120,090 341,055,600
04/06/2024 2,810 -0.07 ▼ -2.49 2,880 2,900 2,770 282,630 794,190,300
03/06/2024 2,880 -0.02 ▼ -0.69 2,900 2,920 2,860 318,040 915,955,200
31/05/2024 2,900 -0.07 ▼ -2.41 2,970 2,960 2,870 208,410 604,389,000
30/05/2024 2,970 0.03 ▲ 1.01 2,940 3,050 2,820 527,640 1,567,090,800
29/05/2024 2,940 0.18 ▲ 6.12 2,760 2,950 2,730 663,210 1,949,837,400
28/05/2024 2,760 0.01 ▲ 0.36 2,750 2,790 2,720 129,840 358,358,400
27/05/2024 2,750 -0.02 ▼ -0.73 2,770 2,780 2,700 155,680 428,120,000
24/05/2024 2,770 -0.06 ▼ -2.17 2,830 2,830 2,710 238,060 659,426,200
23/05/2024 2,830 -0.02 ▼ -0.71 2,850 2,870 2,790 209,110 591,781,300
22/05/2024 2,850 0.08 ▲ 2.81 2,770 2,890 2,770 472,830 1,347,565,500
21/05/2024 2,770 -0.03 ▼ -1.08 2,800 2,810 2,750 163,200 452,064,000
20/05/2024 2,800 0.03 ▲ 1.07 2,770 2,850 2,750 256,260 717,528,000
17/05/2024 2,770 0.04 ▲ 1.44 2,730 2,780 2,690 254,400 704,688,000
16/05/2024 2,730 0.01 ▲ 0.37 2,720 2,750 2,710 144,860 395,467,800
15/05/2024 2,720 -0.02 ▼ -0.74 2,740 2,780 2,700 150,890 410,420,800
14/05/2024 2,740 -0.04 ▼ -1.46 2,780 2,800 2,710 133,170 364,885,800
13/05/2024 2,780 0.11 ▲ 3.96 2,670 2,850 2,670 299,320 832,109,600
10/05/2024 2,670 -0.02 ▼ -0.75 2,690 2,700 2,650 115,660,000 308,812,200,000
09/05/2024 2,690 0.03 ▲ 1.12 2,660 2,710 2,650 125,710 338,159,900
08/05/2024 2,660 -0.04 ▼ -1.50 2,700 2,700 2,620 200,120 532,319,200
02/05/2024 2,680 -0.03 ▼ -1.12 2,710 2,720 2,680 105,000 281,400,000
26/04/2024 2,710 0.00 ■■ 0.00 2,710 2,740 2,690 65,390 177,206,900
25/04/2024 2,710 -0.05 ▼ -1.85 2,760 2,760 2,710 71,420 193,548,200
24/04/2024 2,760 0.05 ▲ 1.81 2,710 2,760 2,710 118,310 326,535,600
23/04/2024 2,710 -0.04 ▼ -1.48 2,750 2,750 2,690 71,450 193,629,500
22/04/2024 2,750 0.06 ▲ 2.18 2,690 2,790 2,700 99,590 273,872,500
19/04/2024 2,690 0.02 ▲ 0.74 2,670 2,840 2,640 215,090 578,592,100
17/04/2024 2,670 -0.03 ▼ -1.12 2,700 2,730 2,650 133,220 355,697,400
16/04/2024 2,700 -0.01 ▼ -0.37 2,710 2,770 2,610 327,000 882,900,000
15/04/2024 2,710 -0.20 ▼ -7.38 2,910 2,940 2,710 319,400 865,574,000
12/04/2024 2,910 -0.09 ▼ -3.09 3,000 2,990 2,890 473,060 1,376,604,600
11/04/2024 3,000 0.00 ■■ 0.00 3,000 3,010 2,980 125,950 377,850,000
10/04/2024 3,000 -0.05 ▼ -1.67 3,050 3,050 3,000 137,760 413,280,000
09/04/2024 3,050 0.06 ▲ 1.97 2,990 3,050 2,980 171,770 523,898,500
08/04/2024 2,990 -0.05 ▼ -1.67 3,040 3,070 2,990 245,780 734,882,200
05/04/2024 3,040 -0.03 ▼ -0.99 3,070 3,080 2,930 153,390 466,305,600
04/04/2024 3,070 0.08 ▲ 2.61 2,990 3,090 2,960 531,790 1,632,595,300
03/04/2024 2,990 -0.02 ▼ -0.67 3,010 3,020 2,980 225,340 673,766,600
02/04/2024 3,010 -0.03 ▼ -1.00 3,040 3,020 2,980 357,340 1,075,593,400
01/04/2024 3,040 0.00 ■■ 0.00 3,040 3,050 3,000 233,480 709,779,200
29/03/2024 3,040 -0.02 ▼ -0.66 3,060 3,080 3,000 206,140 626,665,600
28/03/2024 3,060 -0.03 ▼ -0.98 3,090 3,120 3,030 334,730 1,024,273,800
27/03/2024 3,090 0.02 ▲ 0.65 3,070 3,110 3,060 207,370 640,773,300
26/03/2024 3,070 -0.01 ▼ -0.33 3,080 3,110 3,050 212,560 652,559,200
25/03/2024 3,080 0.01 ▲ 0.32 3,070 3,170 3,070 309,890 954,461,200
22/03/2024 3,070 -0.08 ▼ -2.61 3,150 3,190 3,070 435,990 1,338,489,300
21/03/2024 3,150 0.10 ▲ 3.17 3,050 3,170 3,050 371,240 1,169,406,000
20/03/2024 3,050 -0.01 ▼ -0.33 3,060 3,060 3,020 176,900 539,545,000
19/03/2024 3,060 0.00 ■■ 0.00 3,060 3,110 3,030 169,060 517,323,600
18/03/2024 3,060 0.04 ▲ 1.31 3,020 3,130 2,980 440,230 1,347,103,800
15/03/2024 3,020 0.00 ■■ 0.00 3,020 3,070 3,010 247,590 747,721,800
14/03/2024 3,020 0.01 ▲ 0.33 3,010 3,060 3,000 232,460 702,029,200
13/03/2024 3,010 -0.01 ▼ -0.33 3,020 3,060 2,990 331,110 996,641,100
12/03/2024 3,020 -0.07 ▼ -2.32 3,090 3,090 2,990 248,390 750,137,800
11/03/2024 3,090 -0.12 ▼ -3.88 3,210 3,210 3,000 474,220 1,465,339,800
08/03/2024 3,210 0.00 ■■ 0.00 3,210 3,370 3,150 831,420 2,668,858,200
07/03/2024 3,210 0.36 ▲ 11.21 2,850 3,210 3,000 1,099,040 3,527,918,400
06/03/2024 2,960 0.01 ▲ 0.34 2,950 3,040 2,930 480,440 1,422,102,400
05/03/2024 2,950 -0.01 ▼ -0.34 2,960 2,970 2,930 205,420 605,989,000
04/03/2024 2,960 0.00 ■■ 0.00 2,960 3,000 2,950 305,540 904,398,400
01/03/2024 2,960 0.06 ▲ 2.03 2,900 3,000 2,890 308,090 911,946,400
29/02/2024 2,900 -0.03 ▼ -1.03 2,930 2,950 2,890 196,310 569,299,000
28/02/2024 2,930 -0.02 ▼ -0.68 2,950 2,960 2,910 120,530 353,152,900
27/02/2024 2,950 0.02 ▲ 0.68 2,930 2,950 2,880 190,170 561,001,500
26/02/2024 2,930 0.01 ▲ 0.34 2,920 2,930 2,880 197,910 579,876,300
23/02/2024 2,920 -0.05 ▼ -1.71 2,970 2,990 2,900 232,070 677,644,400
22/02/2024 2,970 0.00 ■■ 0.00 2,970 3,080 2,950 419,680 1,246,449,600
21/02/2024 2,970 -0.02 ▼ -0.67 2,990 3,000 2,940 185,200 550,044,000
20/02/2024 2,990 0.03 ▲ 1.00 2,960 2,990 2,940 223,370 667,876,300
19/02/2024 2,960 0.01 ▲ 0.34 2,950 3,000 2,930 210,930 624,352,800
16/02/2024 2,950 0.06 ▲ 2.03 2,890 3,000 2,900 350,570 1,034,181,500
15/02/2024 2,890 0.03 ▲ 1.04 2,860 2,940 2,860 179,980 520,142,200
07/02/2024 2,860 0.01 ▲ 0.35 2,850 2,880 2,850 164,390 470,155,400
06/02/2024 2,850 0.00 ■■ 0.00 2,850 2,880 2,830 130,640 372,324,000
05/02/2024 2,850 -0.01 ▼ -0.35 2,860 2,880 2,840 205,150 584,677,500
02/02/2024 2,860 -0.01 ▼ -0.35 2,870 2,950 2,830 161,640 462,290,400
01/02/2024 2,870 -0.01 ▼ -0.35 2,880 2,900 2,830 335,700 963,459,000
31/01/2024 2,880 -0.05 ▼ -1.74 2,930 2,940 2,870 202,320 582,681,600
30/01/2024 2,930 0.02 ▲ 0.68 2,910 2,990 2,890 159,540 467,452,200
29/01/2024 2,910 -0.05 ▼ -1.72 2,960 3,000 2,900 361,760 1,052,721,600
19/01/2024 2,840 -0.02 ▼ -0.70 2,860 2,890 2,840 203,220 577,144,800
18/01/2024 2,860 0.00 ■■ 0.00 2,860 2,890 2,850 97,090 277,677,400
17/01/2024 2,860 0.00 ■■ 0.00 2,860 2,900 2,860 125,000 357,500,000
16/01/2024 2,860 0.00 ■■ 0.00 2,860 2,890 2,820 182,730 522,607,800
15/01/2024 2,860 0.00 ■■ 0.00 2,860 2,920 2,850 145,040 414,814,400
12/01/2024 2,860 -0.09 ▼ -3.15 2,950 2,950 2,820 447,300 1,279,278,000
11/01/2024 2,950 0.00 ■■ 0.00 2,950 2,980 2,930 236,780 698,501,000
10/01/2024 2,950 -0.04 ▼ -1.36 2,990 3,000 2,950 314,210 926,919,500
09/01/2024 2,990 -0.02 ▼ -0.67 3,010 3,020 2,970 466,140 1,393,758,600
08/01/2024 3,010 -0.02 ▼ -0.66 3,030 3,060 3,000 304,890 917,718,900
05/01/2024 3,030 -0.02 ▼ -0.66 3,050 3,080 2,990 367,850 1,114,585,500
04/01/2024 3,050 0.04 ▲ 1.31 3,010 3,120 3,030 537,120 1,638,216,000
03/01/2024 3,010 0.02 ▲ 0.66 2,990 3,020 2,960 328,220 987,942,200
02/01/2024 2,990 0.00 ■■ 0.00 2,990 3,020 2,980 235,040 702,769,600
29/12/2023 2,990 -0.01 ▼ -0.33 3,000 3,010 2,980 351,330 1,050,476,700
28/12/2023 3,000 -0.03 ▼ -1.00 3,030 3,060 2,990 219,340 658,020,000
27/12/2023 3,030 0.05 ▲ 1.65 2,980 3,100 2,980 431,790 1,308,323,700
26/12/2023 2,980 0.00 ■■ 0.00 2,980 3,000 2,960 241,110 718,507,800
25/12/2023 2,980 0.00 ■■ 0.00 2,980 3,040 2,960 277,440 826,771,200
22/12/2023 2,980 -0.06 ▼ -2.01 3,040 3,050 2,960 300,080 894,238,400
21/12/2023 3,040 -0.01 ▼ -0.33 3,050 3,080 2,990 297,220 903,548,800
20/12/2023 3,050 0.11 ▲ 3.61 2,940 3,090 2,970 424,890 1,295,914,500
19/12/2023 2,940 0.04 ▲ 1.36 2,900 2,960 2,890 309,660 910,400,400
18/12/2023 2,900 0.01 ▲ 0.34 2,890 2,950 2,870 306,980 890,242,000
15/12/2023 2,890 -0.02 ▼ -0.69 2,910 2,930 2,860 380,540 1,099,760,600
14/12/2023 2,910 -0.12 ▼ -4.12 3,030 3,020 2,900 409,620 1,191,994,200
13/12/2023 2,980 -0.05 ▼ -1.68 3,030 0 0 644,590 1,920,878,200
12/12/2023 3,030 -0.01 ▼ -0.33 3,040 3,070 3,020 437,390 1,325,291,700
11/12/2023 3,040 0.01 ▲ 0.33 3,030 3,090 3,010 452,090 1,374,353,600
08/12/2023 3,030 -0.07 ▼ -2.31 3,100 3,160 2,980 681,010 2,063,460,300
07/12/2023 3,100 -0.15 ▼ -4.84 3,250 3,300 3,030 1,447,440 4,487,064,000
06/12/2023 3,250 0.12 ▲ 3.69 3,130 3,300 3,130 621,290 2,019,192,500
05/12/2023 3,130 -0.08 ▼ -2.56 3,210 3,390 2,990 3,771,620 11,805,170,600
04/12/2023 3,210 -0.24 ▼ -7.48 3,450 3,210 3,210 60,250 193,402,500
02/12/2023 3,450 -0.36 ▼ -10.43 3,810 3,920 3,700 91,650 316,192,500
01/12/2023 3,450 -0.36 ▼ -10.43 3,810 3,920 3,700 91,650 316,192,500
30/11/2023 3,700 -0.11 ▼ -2.97 3,810 3,920 3,700 175,320 648,684,000
29/11/2023 3,810 0.03 ▲ 0.79 3,780 3,870 3,780 99,930 380,733,300
28/11/2023 3,780 -0.02 ▼ -0.53 3,800 3,810 3,570 227,930 861,575,400
27/11/2023 3,800 -0.09 ▼ -2.37 3,890 3,950 3,800 145,660 553,508,000
24/11/2023 3,890 -0.09 ▼ -2.31 3,980 4,000 3,800 213,480 830,437,200
23/11/2023 3,980 0.04 ▲ 1.01 3,940 4,200 3,950 534,250 2,126,315,000
22/11/2023 3,940 0.04 ▲ 1.02 3,900 3,960 3,860 208,210 820,347,400
21/11/2023 3,900 -0.04 ▼ -1.03 3,940 3,960 3,840 174,720 681,408,000
20/11/2023 3,940 -0.05 ▼ -1.27 3,990 3,990 3,830 207,730 818,456,200
17/11/2023 3,990 0.10 ▲ 2.51 3,890 4,090 3,840 579,860 2,313,641,400
16/11/2023 3,890 0.10 ▲ 2.57 3,790 3,910 3,750 258,020 1,003,697,800
15/11/2023 3,790 0.05 ▲ 1.32 3,740 3,850 3,770 203,980 773,084,200
14/11/2023 3,740 0.00 ■■ 0.00 3,740 3,830 3,700 192,740 720,847,600
13/11/2023 3,740 -0.06 ▼ -1.60 3,800 3,850 3,720 145,090 542,636,600
10/11/2023 3,800 -0.05 ▼ -1.32 3,850 3,950 3,790 285,760 1,085,888,000
09/11/2023 3,850 0.10 ▲ 2.60 3,750 3,960 3,750 347,500 1,337,875,000
08/11/2023 3,750 0.23 ▲ 6.13 3,520 3,750 3,480 310,900 1,165,875,000
07/11/2023 3,520 -0.09 ▼ -2.56 3,610 3,630 3,500 144,940 510,188,800
06/11/2023 3,610 -0.03 ▼ -0.83 3,640 3,700 3,560 141,930 512,367,300
03/11/2023 3,640 0.05 ▲ 1.37 3,590 3,700 3,580 152,930 556,665,200
02/11/2023 3,590 0.23 ▲ 6.41 3,360 3,590 3,400 180,740 648,856,600
01/11/2023 3,360 0.00 ■■ 0.00 3,360 3,400 3,250 168,000 564,480,000
31/10/2023 3,360 -0.13 ▼ -3.87 3,490 3,560 3,320 124,870 419,563,200
30/10/2023 3,490 -0.11 ▼ -3.15 3,600 3,590 3,490 80,860 282,201,400
27/10/2023 3,600 0.09 ▲ 2.50 3,510 3,680 3,450 185,190 666,684,000
26/10/2023 3,510 -0.26 ▼ -7.41 3,770 3,670 3,510 335,950 1,179,184,500
25/10/2023 3,770 0.03 ▲ 0.80 3,740 3,820 3,740 125,100 471,627,000
24/10/2023 3,740 0.04 ▲ 1.07 3,700 3,740 3,660 81,020 303,014,800
23/10/2023 3,700 -0.02 ▼ -0.54 3,720 3,820 3,660 179,170 662,929,000
20/10/2023 3,720 0.20 ▲ 5.38 3,520 3,720 3,490 215,260 800,767,200
19/10/2023 3,520 -0.13 ▼ -3.69 3,650 3,700 3,430 222,320 782,566,400
18/10/2023 3,650 -0.25 ▼ -6.85 3,900 3,950 3,630 314,790 1,148,983,500
17/10/2023 3,900 -0.05 ▼ -1.28 3,950 4,000 3,900 126,570 493,623,000
16/10/2023 3,950 -0.05 ▼ -1.27 4,000 4,050 3,930 129,690 512,275,500
13/10/2023 4,000 -0.04 ▼ -1.00 4,040 4,030 3,920 182,720 730,880,000
12/10/2023 4,040 0.04 ▲ 0.99 4,000 4,110 4,020 200,930 811,757,200
11/10/2023 4,000 -0.02 ▼ -0.50 4,020 4,040 3,950 124,610 498,440,000
10/10/2023 4,020 0.07 ▲ 1.74 3,950 4,050 3,970 215,920 867,998,400
09/10/2023 3,950 0.04 ▲ 1.01 3,910 4,000 3,870 135,250 534,237,500
06/10/2023 3,910 0.01 ▲ 0.26 3,900 3,990 3,830 155,510 608,044,100
05/10/2023 3,900 0.01 ▲ 0.26 3,890 4,000 3,870 182,670 712,413,000
04/10/2023 3,890 0.09 ▲ 2.31 3,800 3,950 3,700 181,290 705,218,100
03/10/2023 3,800 -0.28 ▼ -7.37 4,080 4,080 3,800 418,850 1,591,630,000
02/10/2023 4,080 0.02 ▲ 0.49 4,060 4,150 4,070 157,930 644,354,400
29/09/2023 4,060 0.06 ▲ 1.48 4,000 4,120 4,010 228,620 928,197,200
28/09/2023 4,000 -0.05 ▼ -1.25 4,050 4,100 3,960 241,320 965,280,000
27/09/2023 4,050 -0.05 ▼ -1.23 4,100 4,090 3,820 587,440 2,379,132,000
26/09/2023 4,100 -0.13 ▼ -3.17 4,230 4,230 4,050 387,050 1,586,905,000
22/09/2023 4,540 -0.27 ▼ -5.95 4,810 4,740 4,500 565,690 2,568,232,600
21/09/2023 4,810 -0.05 ▼ -1.04 4,860 4,950 4,770 243,980 1,173,543,800
20/09/2023 4,860 0.12 ▲ 2.47 4,740 4,880 4,590 705,970 3,431,014,200
19/09/2023 4,740 -0.10 ▼ -2.11 4,840 4,880 4,700 330,570 1,566,901,800
18/09/2023 4,840 -0.08 ▼ -1.65 4,920 4,920 4,810 268,920 1,301,572,800
15/09/2023 4,910 0.05 ▲ 1.02 4,860 4,970 4,860 74,650 366,531,500
14/09/2023 4,860 -0.22 ▼ -4.53 5,080 5,100 4,800 845,450 4,108,887,000
13/09/2023 5,080 -0.10 ▼ -1.97 5,180 5,200 4,990 673,690 3,422,345,200
12/09/2023 5,180 0.06 ▲ 1.16 5,120 5,200 5,080 607,730 3,148,041,400
11/09/2023 5,120 -0.30 ▼ -5.86 5,420 5,440 5,120 1,143,770 5,856,102,400
08/09/2023 5,420 -0.09 ▼ -1.66 5,510 5,570 5,410 663,090 3,593,947,800
07/09/2023 5,510 0.04 ▲ 0.73 5,470 5,620 5,470 743,530 4,096,850,300
06/09/2023 5,470 0.13 ▲ 2.38 5,340 5,490 5,210 672,650 3,679,395,500
05/09/2023 5,340 0.03 ▲ 0.56 5,310 5,390 5,290 656,700 3,506,778,000
31/08/2023 5,310 0.03 ▲ 0.56 5,280 5,460 5,300 569,020 3,021,496,200
30/08/2023 5,280 -0.11 ▼ -2.08 5,390 5,390 5,230 554,790 2,929,291,200
29/08/2023 5,390 0.25 ▲ 4.64 5,140 5,490 5,160 1,103,090 5,945,655,100
28/08/2023 5,140 0.03 ▲ 0.58 5,110 5,190 5,060 562,600 2,891,764,000
25/08/2023 5,110 -0.09 ▼ -1.76 5,200 5,210 5,080 869,060 4,440,896,600
24/08/2023 5,200 0.09 ▲ 1.73 5,110 5,250 5,040 958,610 4,984,772,000
23/08/2023 5,110 0.06 ▲ 1.17 5,050 5,200 5,060 487,250 2,489,847,500
22/08/2023 5,050 -0.14 ▼ -2.77 5,190 5,400 4,830 3,136,860 15,841,143,000
21/08/2023 5,190 -0.38 ▼ -7.32 5,570 5,190 5,190 100,780 523,048,200
18/08/2023 5,570 -0.41 ▼ -7.36 5,980 5,570 5,570 148,830 828,983,100
17/08/2023 5,980 -0.44 ▼ -7.36 6,420 5,980 5,980 647,720 3,873,365,600
16/08/2023 6,420 0.06 ▲ 0.93 6,360 6,440 6,250 574,940 3,691,114,800
15/08/2023 6,360 0.00 ■■ 0.00 6,360 6,690 6,350 1,139,990 7,250,336,400
14/08/2023 6,360 0.27 ▲ 4.25 6,090 6,470 6,180 1,153,090 7,333,652,400
11/08/2023 6,090 -0.07 ▼ -1.15 6,160 6,210 6,000 822,740 5,010,486,600
10/08/2023 6,160 -0.05 ▼ -0.81 6,210 6,290 6,130 624,110 3,844,517,600
09/08/2023 6,210 0.02 ▲ 0.32 6,190 6,300 6,060 707,610 4,394,258,100
08/08/2023 6,190 -0.11 ▼ -1.78 6,300 6,380 6,150 856,340 5,300,744,600
07/08/2023 6,300 -0.07 ▼ -1.11 6,370 6,490 6,260 872,210 5,494,923,000
04/08/2023 6,370 0.25 ▲ 3.92 6,120 6,400 6,110 1,131,510 7,207,718,700
03/08/2023 6,120 -0.08 ▼ -1.31 6,200 6,200 6,060 585,990 3,586,258,800
02/08/2023 6,200 0.20 ▲ 3.23 6,000 6,210 5,910 859,150 5,326,730,000
01/08/2023 6,000 -0.20 ▼ -3.33 6,200 6,300 6,000 991,760 5,950,560,000
31/07/2023 6,200 -0.01 ▼ -0.16 6,210 6,200 6,010 1,390,440 8,620,728,000
28/07/2023 6,210 0.04 ▲ 0.64 6,170 6,270 6,140 1,049,760 6,519,009,600
27/07/2023 6,170 0.39 ▲ 6.32 5,780 6,180 5,800 2,035,750 12,560,577,500
26/07/2023 5,780 0.11 ▲ 1.90 5,670 5,830 5,620 863,790 4,992,706,200
25/07/2023 5,670 -0.18 ▼ -3.17 5,850 5,950 5,650 1,131,390 6,414,981,300
24/07/2023 5,850 0.35 ▲ 5.98 5,500 5,850 5,560 1,452,550 8,497,417,500
21/07/2023 5,500 0.08 ▲ 1.45 5,420 5,570 5,420 820,340 4,511,870,000
20/07/2023 5,420 0.12 ▲ 2.21 5,300 5,490 5,270 887,200 4,808,624,000
19/07/2023 5,300 -0.23 ▼ -4.34 5,530 5,610 5,280 1,319,470 6,993,191,000
18/07/2023 5,530 -0.02 ▼ -0.36 5,550 5,750 5,500 1,164,120 6,437,583,600
17/07/2023 5,550 0.36 ▲ 6.49 5,190 5,550 5,260 1,882,460 10,447,653,000
14/07/2023 5,190 0.00 ■■ 0.00 5,190 5,260 5,090 617,830 3,206,537,700
13/07/2023 5,190 0.18 ▲ 3.47 5,010 5,200 5,030 1,003,900 5,210,241,000
12/07/2023 5,010 -0.04 ▼ -0.80 5,050 5,070 4,970 370,530 1,856,355,300
11/07/2023 5,050 0.03 ▲ 0.59 5,020 5,140 5,020 488,600 2,467,430,000
10/07/2023 5,020 0.11 ▲ 2.19 4,910 5,060 4,930 413,590 2,076,221,800
07/07/2023 4,910 0.01 ▲ 0.20 4,900 4,940 4,830 427,890 2,100,939,900
06/07/2023 4,900 -0.13 ▼ -2.65 5,030 5,050 4,900 576,740 2,826,026,000
05/07/2023 5,030 -0.07 ▼ -1.39 5,100 5,190 5,000 389,980 1,961,599,400
04/07/2023 5,100 0.15 ▲ 2.94 4,950 5,100 4,930 373,020 1,902,402,000
03/07/2023 4,950 0.03 ▲ 0.61 4,920 5,000 4,900 245,630 1,215,868,500
30/06/2023 4,920 -0.08 ▼ -1.63 5,000 5,050 4,920 481,820 2,370,554,400
29/06/2023 5,000 -0.15 ▼ -3.00 5,150 5,170 5,000 585,040 2,925,200,000
28/06/2023 5,150 -0.05 ▼ -0.97 5,200 5,300 5,110 508,140 2,616,921,000
27/06/2023 5,200 -0.02 ▼ -0.38 5,220 5,290 5,130 470,620 2,447,224,000
26/06/2023 5,220 0.11 ▲ 2.11 5,110 5,220 4,960 807,370 4,214,471,400
23/06/2023 5,110 -0.14 ▼ -2.74 5,250 5,400 5,090 1,113,930 5,692,182,300
22/06/2023 5,250 0.04 ▲ 0.76 5,210 5,440 5,200 831,330 4,364,482,500
21/06/2023 5,210 0.08 ▲ 1.54 5,130 5,300 5,110 861,210 4,486,904,100
20/06/2023 5,130 0.33 ▲ 6.43 4,800 5,130 4,780 646,240 3,315,211,200
19/06/2023 4,800 -0.20 ▼ -4.17 5,000 5,000 4,760 970,360 4,657,728,000
16/06/2023 5,090 -0.01 ▼ -0.20 5,100 5,260 5,000 693,330 3,529,049,700
15/06/2023 5,100 0.05 ▲ 0.98 5,050 5,140 4,970 749,410 3,821,991,000
14/06/2023 5,050 -0.23 ▼ -4.55 5,280 5,450 5,050 1,240,120 6,262,606,000
13/06/2023 5,280 0.04 ▲ 0.76 5,240 5,550 5,220 1,488,750 7,860,600,000
12/06/2023 5,240 -0.07 ▼ -1.34 5,310 5,400 5,060 1,103,120 5,780,348,800
09/06/2023 5,310 0.10 ▲ 1.88 5,210 5,500 5,200 1,546,820 8,213,614,200
08/06/2023 5,210 0.34 ▲ 6.53 4,870 5,210 4,900 2,076,620 10,819,190,200
07/06/2023 4,870 0.24 ▲ 4.93 4,630 4,870 4,680 1,318,990 6,423,481,300
06/06/2023 4,630 0.11 ▲ 2.38 4,520 4,680 4,500 637,270 2,950,560,100
05/06/2023 4,520 -0.10 ▼ -2.21 4,620 4,730 4,500 830,170 3,752,368,400
02/06/2023 4,620 -0.08 ▼ -1.73 4,700 4,880 4,600 1,034,710 4,780,360,200
01/06/2023 4,700 0.27 ▲ 5.74 4,430 4,740 4,480 1,714,040 8,055,988,000
31/05/2023 4,430 0.04 ▲ 0.90 4,390 4,580 4,310 1,385,380 6,137,233,400
30/05/2023 4,390 -0.33 ▼ -7.52 4,720 4,590 4,390 2,314,890 10,162,367,100
29/05/2023 4,720 0.18 ▲ 3.81 4,540 4,750 4,570 899,920 4,247,622,400
26/05/2023 4,540 0.17 ▲ 3.74 4,370 4,630 4,380 826,380 3,751,765,200
25/05/2023 4,370 -0.02 ▼ -0.46 4,390 4,480 4,350 393,440 1,719,332,800
24/05/2023 4,390 0.07 ▲ 1.59 4,320 4,500 4,290 698,310 3,065,580,900
23/05/2023 4,320 -0.04 ▼ -0.93 4,360 4,430 4,290 489,640 2,115,244,800
22/05/2023 4,360 -0.01 ▼ -0.23 4,370 4,420 4,280 416,320 1,815,155,200
19/05/2023 4,370 0.00 ■■ 0.00 4,370 4,460 4,170 858,810 3,752,999,700
18/05/2023 4,370 -0.24 ▼ -5.49 4,610 4,680 4,350 1,082,460 4,730,350,200
17/05/2023 4,610 0.30 ▲ 6.51 4,310 4,610 4,320 1,780,890 8,209,902,900
16/05/2023 4,310 0.11 ▲ 2.55 4,200 4,370 4,220 404,300 1,742,533,000
15/05/2023 4,200 -0.19 ▼ -4.52 4,390 4,490 4,200 771,450 3,240,090,000
12/05/2023 4,390 -0.07 ▼ -1.59 4,460 4,450 4,300 660,980 2,901,702,200
11/05/2023 4,460 0.06 ▲ 1.35 4,400 4,540 4,400 614,060 2,738,707,600
10/05/2023 4,400 0.15 ▲ 3.41 4,250 4,450 4,220 795,750 3,501,300,000
09/05/2023 4,250 0.15 ▲ 3.53 4,100 4,290 4,100 586,500 2,492,625,000
08/05/2023 4,100 -0.02 ▼ -0.49 4,120 4,150 4,050 468,170 1,919,497,000
05/05/2023 4,120 0.05 ▲ 1.21 4,070 4,170 4,050 297,990 1,227,718,800
04/05/2023 4,070 -0.08 ▼ -1.97 4,150 4,150 4,060 339,080 1,380,055,600
28/04/2023 4,150 0.02 ▲ 0.48 4,130 4,200 4,110 382,890 1,588,993,500
27/04/2023 4,130 -0.02 ▼ -0.48 4,150 4,180 4,100 284,670 1,175,687,100
26/04/2023 4,150 0.08 ▲ 1.93 4,070 4,150 4,030 333,160 1,382,614,000
25/04/2023 4,070 -0.04 ▼ -0.98 4,110 4,200 4,060 357,260 1,454,048,200
24/04/2023 4,110 0.04 ▲ 0.97 4,070 4,200 4,020 373,750 1,536,112,500
21/04/2023 4,070 -0.04 ▼ -0.98 4,110 4,250 4,030 319,900 1,301,993,000
20/04/2023 4,110 -0.04 ▼ -0.97 4,150 4,150 4,080 218,610 898,487,100
19/04/2023 4,150 -0.07 ▼ -1.69 4,220 4,240 4,100 455,750 1,891,362,500
18/04/2023 4,220 0.06 ▲ 1.42 4,160 4,320 4,160 522,450 2,204,739,000
17/04/2023 4,160 0.15 ▲ 3.61 4,010 4,160 4,090 457,470 1,903,075,200
14/04/2023 4,010 -0.29 ▼ -7.23 4,300 4,250 4,010 1,563,500 6,269,635,000
13/04/2023 4,300 -0.32 ▼ -7.44 4,620 4,450 4,300 2,011,470 8,649,321,000
12/04/2023 4,620 -0.20 ▼ -4.33 4,820 4,840 4,600 714,860 3,302,653,200
11/04/2023 4,820 0.07 ▲ 1.45 4,750 4,890 4,500 518,270 2,498,061,400
10/04/2023 4,750 -0.10 ▼ -2.11 4,850 5,140 4,710 708,290 3,364,377,500
07/04/2023 4,850 0.15 ▲ 3.09 4,700 4,870 4,680 472,320 2,290,752,000
06/04/2023 4,700 0.05 ▲ 1.06 4,650 4,970 4,700 1,504,130 7,069,411,000
05/04/2023 4,650 0.09 ▲ 1.94 4,560 4,680 4,510 518,990 2,413,303,500
04/04/2023 4,560 -0.01 ▼ -0.22 4,570 4,710 4,560 445,650 2,032,164,000
03/04/2023 4,570 0.29 ▲ 6.35 4,280 4,570 4,400 676,800 3,092,976,000
31/03/2023 4,280 0.01 ▲ 0.23 4,270 4,300 4,220 187,050 800,574,000
30/03/2023 4,270 -0.03 ▼ -0.70 4,300 4,380 4,270 177,110 756,259,700
29/03/2023 4,300 0.00 ■■ 0.00 4,300 4,340 4,210 213,220 916,846,000
28/03/2023 4,300 -0.02 ▼ -0.47 4,320 4,450 4,300 237,710 1,022,153,000
27/03/2023 4,320 -0.61 ▼ -14.12 4,930 4,350 4,210 288,640 1,246,924,800
24/03/2023 4,200 -1.30 ▼ -30.95 5,500 4,240 4,140 244,070 1,025,094,000
22/03/2023 4,150 -0.01 ▼ -0.24 4,160 4,220 4,150 126,740 525,971,000
21/03/2023 4,160 0.05 ▲ 1.20 4,110 4,180 4,100 130,110 541,257,600
20/03/2023 4,110 -0.08 ▼ -1.95 4,190 4,220 4,110 157,320 646,585,200
17/03/2023 4,190 -0.01 ▼ -0.24 4,200 4,270 4,180 146,700 614,673,000
16/03/2023 4,200 -0.02 ▼ -0.48 4,220 4,280 4,150 255,200 1,071,840,000
15/03/2023 4,220 0.18 ▲ 4.27 4,040 4,270 4,100 190,980 805,935,600
14/03/2023 4,040 -0.14 ▼ -3.47 4,180 4,230 4,010 342,180 1,382,407,200
13/03/2023 4,180 -0.02 ▼ -0.48 4,200 4,300 4,170 213,900 894,102,000
10/03/2023 4,200 -0.10 ▼ -2.38 4,300 4,270 4,190 195,360 820,512,000
09/03/2023 4,300 -0.02 ▼ -0.47 4,320 4,400 4,280 178,440 767,292,000
08/03/2023 4,320 0.10 ▲ 2.31 4,220 4,340 4,150 233,700 1,009,584,000
07/03/2023 4,220 -0.04 ▼ -0.95 4,260 4,340 4,150 164,160 692,755,200
06/03/2023 4,260 0.20 ▲ 4.69 4,060 4,340 4,220 344,770 1,468,720,200
03/03/2023 4,060 -0.08 ▼ -1.97 4,140 4,200 4,060 171,510 696,330,600
02/03/2023 4,140 -0.06 ▼ -1.45 4,200 4,290 4,140 186,880 773,683,200
01/03/2023 4,200 0.07 ▲ 1.67 4,130 4,200 4,010 366,070 1,537,494,000
28/02/2023 4,130 -0.27 ▼ -6.54 4,400 4,540 4,100 413,960 1,709,654,800
27/02/2023 4,400 -0.10 ▼ -2.27 4,500 4,680 4,280 410,480 1,806,112,000
24/02/2023 4,500 -0.20 ▼ -4.44 4,700 4,840 4,500 376,220 1,692,990,000
23/02/2023 4,700 -0.13 ▼ -2.77 4,830 4,830 4,500 646,870 3,040,289,000
22/02/2023 4,830 0.08 ▲ 1.66 4,750 5,070 4,560 893,820 4,317,150,600
21/02/2023 4,750 0.31 ▲ 6.53 4,440 4,750 4,610 1,328,950 6,312,512,500
20/02/2023 4,440 0.29 ▲ 6.53 4,150 4,440 4,250 162,550 721,722,000
17/02/2023 4,150 0.00 ■■ 0.00 4,150 4,290 4,150 258,520 1,072,858,000
16/02/2023 4,150 0.00 ■■ 0.00 4,150 4,200 4,100 153,950 638,892,500
15/02/2023 4,150 0.20 ▲ 4.82 3,950 4,210 3,970 199,360 827,344,000
14/02/2023 3,950 0.08 ▲ 2.03 3,870 3,980 3,870 125,150 494,342,500
13/02/2023 3,870 -0.28 ▼ -7.24 4,150 4,140 3,860 397,820 1,539,563,400
10/02/2023 4,150 -0.08 ▼ -1.93 4,230 4,230 4,130 118,650 492,397,500
09/02/2023 4,230 -0.04 ▼ -0.95 4,270 4,300 4,220 98,680 417,416,400
08/02/2023 4,270 0.05 ▲ 1.17 4,220 4,330 4,100 187,650 801,265,500
07/02/2023 4,220 -0.17 ▼ -4.03 4,390 4,460 4,200 207,510 875,692,200
06/02/2023 4,390 0.04 ▲ 0.91 4,350 4,420 4,250 153,610 674,347,900
03/02/2023 4,350 0.04 ▲ 0.92 4,310 4,420 4,250 194,830 847,510,500
02/02/2023 4,310 -0.11 ▼ -2.55 4,420 4,500 4,210 288,720 1,244,383,200
01/02/2023 4,420 -0.33 ▼ -7.47 4,750 4,880 4,420 467,960 2,068,383,200
31/01/2023 4,750 0.05 ▲ 1.05 4,700 4,790 4,610 240,260 1,141,235,000
30/01/2023 4,700 0.12 ▲ 2.55 4,580 4,870 4,450 485,780 2,283,166,000
27/01/2023 4,580 -0.04 ▼ -0.87 4,620 4,780 4,550 254,150 1,164,007,000
19/01/2023 4,620 0.07 ▲ 1.52 4,550 4,720 4,550 253,270 1,170,107,400
18/01/2023 4,550 0.29 ▲ 6.37 4,260 4,550 4,260 483,510 2,199,970,500
17/01/2023 4,260 0.20 ▲ 4.69 4,060 4,270 4,070 153,520 653,995,200
16/01/2023 4,060 -0.04 ▼ -0.99 4,100 4,150 4,060 127,870 519,152,200
13/01/2023 4,100 -0.07 ▼ -1.71 4,170 4,250 4,050 152,920 626,972,000
12/01/2023 4,170 -0.05 ▼ -1.20 4,220 4,240 4,150 81,090 338,145,300
11/01/2023 4,220 0.12 ▲ 2.84 4,100 4,300 4,140 184,070 776,775,400
10/01/2023 4,100 -0.03 ▼ -0.73 4,130 4,180 4,010 175,050 717,705,000
09/01/2023 4,130 -0.05 ▼ -1.21 4,180 4,280 4,130 115,980 478,997,400
06/01/2023 4,180 -0.05 ▼ -1.20 4,230 4,300 4,140 192,450 804,441,000
05/01/2023 4,230 -0.07 ▼ -1.65 4,300 4,380 4,200 159,520 674,769,600
04/01/2023 4,300 0.02 ▲ 0.47 4,280 4,440 4,250 182,140 783,202,000
03/01/2023 4,280 0.28 ▲ 6.54 4,000 4,280 4,030 313,880 1,343,406,400
30/12/2022 4,000 -0.10 ▼ -2.50 4,100 4,150 4,000 110,620 442,480,000
29/12/2022 4,100 -0.05 ▼ -1.22 4,150 4,220 4,090 152,290 624,389,000
28/12/2022 4,150 -0.01 ▼ -0.24 4,160 4,240 4,100 160,310 665,286,500
27/12/2022 4,160 0.27 ▲ 6.49 3,890 4,160 3,770 231,030 961,084,800
26/12/2022 3,890 -0.29 ▼ -7.46 4,180 4,190 3,890 326,450 1,269,890,500
23/12/2022 4,180 -0.06 ▼ -1.44 4,240 4,240 4,050 165,970 693,754,600
22/12/2022 4,240 -0.01 ▼ -0.24 4,250 4,370 4,040 256,860 1,089,086,400
21/12/2022 4,250 -0.31 ▼ -7.29 4,560 4,560 4,250 551,260 2,342,855,000
20/12/2022 4,560 -0.34 ▼ -7.46 4,900 4,900 4,560 665,520 3,034,771,200
19/12/2022 4,900 -0.14 ▼ -2.86 5,040 5,170 4,890 581,450 2,849,105,000
15/12/2022 5,130 0.05 ▲ 0.97 5,080 5,250 4,910 353,530 1,813,608,900
14/12/2022 5,080 0.30 ▲ 5.91 4,780 5,110 4,850 990,360 5,031,028,800
13/12/2022 4,780 0.18 ▲ 3.77 4,600 4,780 4,340 319,770 1,528,500,600
12/12/2022 4,600 -0.27 ▼ -5.87 4,870 5,200 4,600 438,980 2,019,308,000
11/12/2022 4,870 -0.01 ▼ -0.21 4,880 5,000 4,700 320,660 1,561,614,200
09/12/2022 4,870 -0.01 ▼ -0.21 4,880 5,000 4,700 320,660 1,561,614,200
08/12/2022 4,880 0.31 ▲ 6.35 4,570 4,880 4,650 546,520 2,667,017,600
07/12/2022 4,570 -0.33 ▼ -7.22 4,900 4,800 4,570 505,700 2,311,049,000
06/12/2022 5,250 -0.39 ▼ -7.43 5,640 5,600 5,250 783,580 4,113,795,000
05/12/2022 5,640 -0.10 ▼ -1.77 5,740 6,000 5,600 836,960 4,720,454,400
04/12/2022 5,740 0.18 ▲ 3.14 5,560 5,880 5,190 791,520 4,543,324,800
02/12/2022 5,740 0.18 ▲ 3.14 5,560 5,880 5,190 791,520 4,543,324,800
01/12/2022 5,560 0.35 ▲ 6.29 5,210 5,570 5,250 1,007,750 5,603,090,000
30/11/2022 5,210 0.33 ▲ 6.33 4,880 5,220 4,800 759,780 3,958,453,800
29/11/2022 4,880 0.31 ▲ 6.35 4,570 4,880 4,420 1,044,090 5,095,159,200
28/11/2022 4,570 0.29 ▲ 6.35 4,280 4,570 4,500 175,500 802,035,000
27/11/2022 4,280 0.28 ▲ 6.54 4,000 4,280 4,020 465,260 1,991,312,800
25/11/2022 4,280 0.28 ▲ 6.54 4,000 4,280 4,020 465,260 1,991,312,800
24/11/2022 4,000 0.00 ■■ 0.00 4,000 4,200 3,750 369,580 1,478,320,000
23/11/2022 4,000 -0.30 ▼ -7.50 4,300 4,400 4,000 355,510 1,422,040,000
22/11/2022 4,300 0.10 ▲ 2.33 4,200 4,490 4,200 711,640 3,060,052,000
21/11/2022 4,200 0.27 ▲ 6.43 3,930 4,200 3,900 879,640 3,694,488,000
20/11/2022 3,930 0.25 ▲ 6.36 3,680 3,930 3,440 572,050 2,248,156,500
18/11/2022 3,930 0.25 ▲ 6.36 3,680 3,930 3,440 572,050 2,248,156,500
17/11/2022 3,680 0.24 ▲ 6.52 3,440 3,680 3,500 410,050 1,508,984,000
16/11/2022 3,440 0.22 ▲ 6.40 3,220 3,440 3,000 568,090 1,954,229,600
15/11/2022 3,220 -0.24 ▼ -7.45 3,460 3,220 3,220 170,370 548,591,400
14/11/2022 3,460 -0.25 ▼ -7.23 3,710 3,600 3,460 216,440 748,882,400
13/11/2022 3,710 -0.27 ▼ -7.28 3,980 4,090 3,710 701,780 2,603,603,800
11/11/2022 3,710 -0.27 ▼ -7.28 3,980 4,090 3,710 701,780 2,603,603,800
10/11/2022 3,980 -0.29 ▼ -7.29 4,270 4,450 3,980 303,530 1,208,049,400
09/11/2022 4,270 -0.41 ▼ -9.60 4,680 4,600 4,260 271,810 1,160,628,700
08/11/2022 4,360 -0.32 ▼ -7.34 4,680 4,500 4,360 639,080 2,786,388,800
07/11/2022 4,680 -0.35 ▼ -7.48 5,030 5,000 4,680 186,780 874,130,400
06/11/2022 5,030 -0.37 ▼ -7.36 5,400 5,400 5,030 339,350 1,706,930,500
04/11/2022 5,030 -0.37 ▼ -7.36 5,400 5,400 5,030 339,350 1,706,930,500
03/11/2022 5,400 -0.07 ▼ -1.30 5,470 5,490 5,350 161,120 870,048,000
02/11/2022 5,470 -0.01 ▼ -0.18 5,480 5,610 5,450 144,540 790,633,800
01/11/2022 5,480 0.17 ▲ 3.10 5,310 5,590 5,300 218,530 1,197,544,400
31/10/2022 5,310 -0.25 ▼ -4.71 5,560 5,570 5,180 272,620 1,447,612,200
28/10/2022 5,560 0.29 ▲ 5.22 5,270 5,630 5,270 351,060 1,951,893,600
27/10/2022 5,270 -0.03 ▼ -0.57 5,300 5,270 4,850 233,460 1,230,334,200
26/10/2022 4,930 -0.57 ▼ -11.56 5,500 5,450 4,930 204,480 1,008,086,400
25/10/2022 5,300 -0.20 ▼ -3.77 5,500 5,700 5,120 324,490 1,719,797,000
24/10/2022 5,500 -0.41 ▼ -7.45 5,910 6,000 5,500 261,440 1,437,920,000
21/10/2022 5,910 -0.44 ▼ -7.45 6,350 6,370 5,910 286,150 1,691,146,500
20/10/2022 6,350 -0.32 ▼ -5.04 6,670 6,670 6,330 186,780 1,186,053,000
19/10/2022 6,670 -0.09 ▼ -1.35 6,760 6,960 6,670 163,120 1,088,010,400
18/10/2022 6,760 0.44 ▲ 6.51 6,320 6,760 6,430 404,080 2,731,580,800
17/10/2022 6,320 -0.09 ▼ -1.42 6,410 6,450 6,110 107,950 682,244,000
16/10/2022 6,410 0.19 ▲ 2.96 6,220 6,500 6,330 159,760 1,024,061,600
14/10/2022 6,410 0.19 ▲ 2.96 6,220 6,500 6,330 159,760 1,024,061,600
13/10/2022 6,220 0.00 ■■ 0.00 6,220 6,360 6,100 113,510 706,032,200
12/10/2022 6,220 0.08 ▲ 1.29 6,140 6,400 5,900 170,730 1,061,940,600
11/10/2022 6,140 -0.46 ▼ -7.49 6,600 6,600 6,140 165,660 1,017,152,400
07/10/2022 6,510 -0.49 ▼ -7.53 7,000 7,000 6,510 264,230 1,720,137,300
06/10/2022 7,000 -0.41 ▼ -5.86 7,410 7,590 6,990 161,920 1,133,440,000
05/10/2022 7,410 0.48 ▲ 6.48 6,930 7,410 7,000 221,890 1,644,204,900
04/10/2022 6,930 -0.51 ▼ -7.36 7,440 7,650 6,930 220,820 1,530,282,600
03/10/2022 7,440 -0.56 ▼ -7.53 8,000 7,960 7,440 191,620 1,425,652,800
02/10/2022 8,000 0.20 ▲ 2.50 7,800 8,000 7,280 284,010 2,272,080,000
30/09/2022 8,000 0.20 ▲ 2.50 7,800 8,000 7,280 284,010 2,272,080,000
29/09/2022 7,800 -0.30 ▼ -3.85 8,100 8,300 7,800 185,020 1,443,156,000
28/09/2022 8,100 -0.21 ▼ -2.59 8,310 8,440 8,100 193,050 1,563,705,000
27/09/2022 8,310 -0.05 ▼ -0.60 8,360 8,540 8,290 157,550 1,309,240,500
26/09/2022 8,360 -0.62 ▼ -7.42 8,980 8,800 8,360 360,350 3,012,526,000
23/09/2022 8,980 -0.22 ▼ -2.45 9,200 9,260 8,980 183,880 1,651,242,400
22/09/2022 9,200 0.48 ▲ 5.22 8,720 9,250 8,600 234,770 2,159,884,000
21/09/2022 8,720 0.03 ▲ 0.34 8,690 8,830 8,580 141,030 1,229,781,600
20/09/2022 8,690 0.13 ▲ 1.50 8,560 8,800 8,440 209,160 1,817,600,400
19/09/2022 8,560 -0.64 ▼ -7.48 9,200 9,250 8,560 370,170 3,168,655,200
16/09/2022 9,200 -0.41 ▼ -4.46 9,610 9,610 9,200 229,040 2,107,168,000
15/09/2022 9,610 -0.04 ▼ -0.42 9,650 9,800 9,610 165,190 1,587,475,900
14/09/2022 9,650 0.15 ▲ 1.55 9,500 9,700 9,150 313,200 3,022,380,000
13/09/2022 9,500 -0.15 ▼ -1.58 9,650 9,680 9,390 151,520 1,439,440,000
12/09/2022 9,650 0.15 ▲ 1.55 9,500 9,820 9,580 147,990 1,428,103,500
09/09/2022 9,620 0.12 ▲ 1.25 9,500 9,710 9,040 468,810 4,509,952,200
08/09/2022 9,500 -0.46 ▼ -4.84 9,960 10,250 9,500 382,830 3,636,885,000
07/09/2022 9,960 -0.74 ▼ -7.43 10,700 10,750 9,960 404,170 4,025,533,200
06/09/2022 10,700 0.05 ▲ 0.47 10,650 10,900 10,650 251,630 2,692,441,000
05/09/2022 10,650 -0.15 ▼ -1.41 10,800 10,950 10,650 186,280 1,983,882,000
04/09/2022 10,800 0.20 ▲ 1.85 10,600 10,900 10,400 248,550 2,684,340,000
02/09/2022 10,800 0.20 ▲ 1.85 10,600 10,900 10,400 248,550 2,684,340,000
01/09/2022 10,800 0.20 ▲ 1.85 10,600 10,900 10,400 248,550 2,684,340,000
31/08/2022 10,800 0.20 ▲ 1.85 10,600 10,900 10,400 248,550 2,684,340,000
30/08/2022 10,600 -0.40 ▼ -3.77 11,000 11,150 10,600 545,240 5,779,544,000
29/08/2022 11,000 -0.30 ▼ -2.73 11,300 11,100 10,550 531,730 5,849,030,000
28/08/2022 11,300 0.15 ▲ 1.33 11,150 11,600 11,100 783,530 8,853,889,000
26/08/2022 11,300 0.15 ▲ 1.33 11,150 11,600 11,100 783,530 8,853,889,000
25/08/2022 11,150 -0.05 ▼ -0.45 11,200 11,300 11,050 320,040 3,568,446,000
24/08/2022 11,200 0.30 ▲ 2.68 10,900 11,300 10,900 353,420 3,958,304,000
23/08/2022 10,900 0.45 ▲ 4.13 10,450 10,900 10,300 350,850 3,824,265,000
22/08/2022 10,450 -0.45 ▼ -4.31 10,900 10,900 10,400 427,520 4,467,584,000
21/08/2022 10,900 -0.05 ▼ -0.46 10,950 11,200 10,800 281,360 3,066,824,000
19/08/2022 10,900 -0.05 ▼ -0.46 10,950 11,200 10,800 281,360 3,066,824,000
18/08/2022 10,950 -0.20 ▼ -1.83 11,150 11,250 10,900 278,710 3,051,874,500
17/08/2022 11,150 0.15 ▲ 1.35 11,000 11,700 11,000 799,050 8,909,407,500
16/08/2022 11,000 0.10 ▲ 0.91 10,900 11,050 10,750 274,570 3,020,270,000
15/08/2022 10,900 -0.10 ▼ -0.92 11,000 11,200 10,750 344,260 3,752,434,000
12/08/2022 11,000 0.15 ▲ 1.36 10,850 11,100 10,600 420,150 4,621,650,000
11/08/2022 10,850 -0.45 ▼ -4.15 11,300 11,700 10,800 624,070 6,771,159,500
10/08/2022 11,300 0.10 ▲ 0.88 11,200 11,600 10,950 497,810 5,625,253,000
09/08/2022 11,200 0.55 ▲ 4.91 10,650 11,350 10,600 616,100 6,900,320,000
08/08/2022 10,650 0.00 ■■ 0.00 10,650 10,900 10,500 447,720 4,768,218,000
07/08/2022 10,650 0.25 ▲ 2.35 10,400 10,900 10,250 623,360 6,638,784,000
05/08/2022 10,650 0.25 ▲ 2.35 10,400 10,900 10,250 623,360 6,638,784,000
04/08/2022 10,400 -0.20 ▼ -1.92 10,600 10,850 10,300 392,700 4,084,080,000
03/08/2022 10,600 0.30 ▲ 2.83 10,300 10,750 10,200 463,880 4,917,128,000
02/08/2022 10,300 0.66 ▲ 6.41 9,640 10,300 9,650 1,033,540 10,645,462,000
01/08/2022 9,640 0.22 ▲ 2.28 9,420 9,690 9,420 266,710 2,571,084,400
31/07/2022 9,420 -0.14 ▼ -1.49 9,560 9,690 9,350 249,510 2,350,384,200
29/07/2022 9,420 -0.14 ▼ -1.49 9,560 9,690 9,350 249,510 2,350,384,200
28/07/2022 9,560 0.21 ▲ 2.20 9,350 9,860 9,560 325,570 3,112,449,200
27/07/2022 9,350 0.25 ▲ 2.67 9,100 9,350 9,010 191,460 1,790,151,000
26/07/2022 9,100 -0.11 ▼ -1.21 9,210 9,400 9,000 265,490 2,415,959,000
25/07/2022 9,210 -0.62 ▼ -6.73 9,830 9,710 9,210 408,790 3,764,955,900
24/07/2022 9,830 -0.17 ▼ -1.73 10,000 10,000 9,820 230,470 2,265,520,100
22/07/2022 9,830 -0.17 ▼ -1.73 10,000 10,000 9,820 230,470 2,265,520,100
21/07/2022 10,000 -0.15 ▼ -1.50 10,150 10,400 9,910 300,650 3,006,500,000
20/07/2022 10,150 0.65 ▲ 6.40 9,500 10,150 9,660 672,180 6,822,627,000
19/07/2022 9,500 -0.05 ▼ -0.53 9,550 9,700 9,350 252,160 2,395,520,000
18/07/2022 9,550 -0.15 ▼ -1.57 9,700 9,910 9,420 275,110 2,627,300,500
17/07/2022 9,750 0.05 ▲ 0.51 9,700 10,100 9,700 419,140 4,086,615,000
15/07/2022 9,750 0.05 ▲ 0.51 9,700 10,100 9,700 419,140 4,086,615,000
14/07/2022 9,700 -0.06 ▼ -0.62 9,760 9,830 9,560 213,270 2,068,719,000
13/07/2022 9,760 0.03 ▲ 0.31 9,730 9,830 9,540 343,010 3,347,777,600
12/07/2022 9,730 0.43 ▲ 4.42 9,300 9,800 9,300 291,820 2,839,408,600
11/07/2022 9,300 -0.20 ▼ -2.15 9,500 9,750 9,060 346,320 3,220,776,000
10/07/2022 9,500 0.51 ▲ 5.37 8,990 9,610 9,120 418,200 3,972,900,000
08/07/2022 9,500 0.51 ▲ 5.37 8,990 9,610 9,120 418,200 3,972,900,000
07/07/2022 8,990 0.28 ▲ 3.11 8,710 9,070 8,660 270,120 2,428,378,800
06/07/2022 8,710 -0.31 ▼ -3.56 9,020 9,180 8,620 337,860 2,942,760,600
05/07/2022 9,020 -0.21 ▼ -2.33 9,230 9,390 8,950 266,110 2,400,312,200
04/07/2022 9,230 0.46 ▲ 4.98 8,770 9,350 8,980 326,510 3,013,687,300
03/07/2022 8,770 0.57 ▲ 6.50 8,200 8,770 8,010 521,490 4,573,467,300
01/07/2022 8,770 0.57 ▲ 6.50 8,200 8,770 8,010 521,490 4,573,467,300
30/06/2022 8,200 -0.54 ▼ -6.59 8,740 8,880 8,200 272,680 2,235,976,000
29/06/2022 8,740 0.00 ■■ 0.00 8,740 9,200 8,500 306,440 2,678,285,600
28/06/2022 8,740 0.57 ▲ 6.52 8,170 8,740 8,260 454,010 3,968,047,400
27/06/2022 8,170 0.07 ▲ 0.86 8,100 8,340 7,800 297,890 2,433,761,300
24/06/2022 8,100 -0.10 ▼ -1.23 8,200 8,480 8,100 295,590 2,394,279,000
23/06/2022 8,200 0.52 ▲ 6.34 7,680 8,200 7,800 298,730 2,449,586,000
22/06/2022 7,680 0.50 ▲ 6.51 7,180 7,680 7,200 324,920 2,495,385,600
21/06/2022 7,180 -0.53 ▼ -7.38 7,710 7,660 7,180 415,580 2,983,864,400
20/06/2022 7,710 -0.58 ▼ -7.52 8,290 8,290 7,710 373,210 2,877,449,100
17/06/2022 8,290 -0.62 ▼ -7.48 8,910 8,500 8,290 268,690 2,227,440,100
16/06/2022 8,910 -0.67 ▼ -7.52 9,580 10,000 8,910 474,980 4,232,071,800
15/06/2022 9,580 -0.72 ▼ -7.52 10,300 10,650 9,580 504,300 4,831,194,000
14/06/2022 10,300 -0.75 ▼ -7.28 11,050 11,050 10,300 488,580 5,032,374,000
13/06/2022 11,050 -0.80 ▼ -7.24 11,850 11,550 11,050 495,090 5,470,744,500
12/06/2022 11,850 -0.55 ▼ -4.64 12,400 12,400 11,850 269,270 3,190,849,500
10/06/2022 11,850 -0.55 ▼ -4.64 12,400 12,400 11,850 269,270 3,190,849,500
09/06/2022 12,400 0.15 ▲ 1.21 12,250 12,700 12,300 305,340 3,786,216,000
08/06/2022 12,250 0.80 ▲ 6.53 11,450 12,250 11,650 262,100 3,210,725,000
07/06/2022 11,450 -0.60 ▼ -5.24 12,050 12,000 11,250 507,740 5,813,623,000
06/06/2022 12,050 -0.25 ▼ -2.07 12,300 12,700 12,000 328,090 3,953,484,500
05/06/2022 13,150 0.55 ▲ 4.18 12,600 12,750 11,850 170 2,235,500
03/06/2022 12,300 -0.30 ▼ -2.44 12,600 12,750 11,850 367,360 4,518,528,000
02/06/2022 12,600 -0.75 ▼ -5.95 13,350 13,500 12,600 428,880 5,403,888,000
01/06/2022 13,350 -0.55 ▼ -4.12 13,900 13,800 13,250 322,160 4,300,836,000
31/05/2022 13,900 -0.30 ▼ -2.16 14,200 14,200 13,550 444,730 6,181,747,000
30/05/2022 14,200 0.60 ▲ 4.23 13,600 14,300 13,400 487,810 6,926,902,000
29/05/2022 13,600 0.00 ■■ 0.00 13,600 13,900 13,500 333,030 4,529,208,000
27/05/2022 13,600 0.00 ■■ 0.00 13,600 13,900 13,500 333,030 4,529,208,000
26/05/2022 13,600 0.25 ▲ 1.84 13,350 13,800 13,200 495,840 6,743,424,000
25/05/2022 13,350 0.65 ▲ 4.87 12,700 13,400 12,600 503,410 6,720,523,500
24/05/2022 12,700 0.30 ▲ 2.36 12,400 12,700 11,800 238,670 3,031,109,000
23/05/2022 12,400 -0.45 ▼ -3.63 12,850 13,100 12,050 416,050 5,159,020,000
22/05/2022 12,850 0.15 ▲ 1.17 12,700 13,400 12,600 514,750 6,614,537,500
20/05/2022 12,850 0.15 ▲ 1.17 12,700 13,400 12,600 514,750 6,614,537,500
19/05/2022 12,700 -0.30 ▼ -2.36 13,000 12,950 12,300 308,810 3,921,887,000
18/05/2022 13,000 0.40 ▲ 3.08 12,600 13,200 12,550 377,560 4,908,280,000
17/05/2022 12,600 0.80 ▲ 6.35 11,800 12,600 11,300 405,230 5,105,898,000
16/05/2022 11,800 0.35 ▲ 2.97 11,450 12,200 11,350 445,220 5,253,596,000
13/05/2022 11,450 -0.85 ▼ -7.42 12,300 12,400 11,450 467,970 5,358,256,500
12/05/2022 12,300 -0.90 ▼ -7.32 13,200 13,400 12,300 330,840 4,069,332,000
11/05/2022 13,200 0.85 ▲ 6.44 12,350 13,200 12,300 477,990 6,309,468,000
10/05/2022 12,350 0.35 ▲ 2.83 12,000 12,450 11,200 528,830 6,531,050,500
09/05/2022 12,000 -0.85 ▼ -7.08 12,850 12,500 12,000 379,750 4,557,000,000
29/04/2022 15,000 0.85 ▲ 5.67 14,150 15,000 13,850 475,970 7,139,550,000
28/04/2022 14,150 -0.35 ▼ -2.47 14,500 14,900 14,100 383,360 5,424,544,000
27/04/2022 14,500 0.85 ▲ 5.86 13,650 14,600 13,350 557,770 8,087,665,000
26/04/2022 13,650 0.85 ▲ 6.23 12,800 13,650 11,950 576,810 7,873,456,500
25/04/2022 12,800 -0.95 ▼ -7.42 13,750 14,200 12,800 523,430 6,699,904,000
23/04/2022 13,750 0.70 ▲ 5.09 13,050 13,950 12,250 714,480 9,824,100,000
22/04/2022 13,750 0.70 ▲ 5.09 13,050 13,950 12,250 714,480 9,824,100,000
21/04/2022 13,050 -0.95 ▼ -7.28 14,000 14,000 13,050 839,390 10,954,039,500
20/04/2022 14,000 -1.00 ▼ -7.14 15,000 15,500 14,000 570,500 7,987,000,000
19/04/2022 15,000 -0.90 ▼ -6.00 15,900 16,700 14,900 537,130 8,056,950,000
18/04/2022 15,900 -1.15 ▼ -7.23 17,050 16,950 15,900 801,210 12,739,239,000
16/04/2022 17,050 -1.25 ▼ -7.33 18,300 18,300 17,050 601,100 10,248,755,000
15/04/2022 17,050 -1.25 ▼ -7.33 18,300 18,300 17,050 601,100 10,248,755,000
14/04/2022 18,300 -0.70 ▼ -3.83 19,000 19,200 18,050 397,750 7,278,825,000
13/04/2022 19,000 1.20 ▲ 6.32 17,800 19,000 16,600 781,690 14,852,110,000
12/04/2022 17,800 -1.30 ▼ -7.30 19,100 19,450 17,800 588,720 10,479,216,000
08/04/2022 19,100 -0.15 ▼ -0.79 19,250 19,600 19,000 360,200 6,879,820,000
07/04/2022 19,250 0.05 ▲ 0.26 19,200 19,850 18,850 483,250 9,302,562,500
06/04/2022 19,200 -0.70 ▼ -3.65 19,900 20,250 18,850 726,080 13,940,736,000
05/04/2022 19,900 -0.20 ▼ -1.01 20,100 20,500 19,350 445,590 8,867,241,000
04/04/2022 20,100 -0.20 ▼ -1.00 20,300 20,750 20,050 504,690 10,144,269,000
01/04/2022 20,300 1.30 ▲ 6.40 19,000 20,300 18,350 737,880 14,978,964,000
31/03/2022 19,000 -1.00 ▼ -5.26 20,000 20,500 18,800 972,960 18,486,240,000
30/03/2022 20,000 -1.50 ▼ -7.50 21,500 21,450 20,000 1,836,700 36,734,000,000
29/03/2022 21,500 0.50 ▲ 2.33 21,000 22,000 21,000 768,550 16,523,825,000
28/03/2022 21,000 -1.55 ▼ -7.38 22,550 22,000 21,000 2,393,680 50,267,280,000
25/03/2022 22,550 -0.05 ▼ -0.22 22,600 23,450 22,500 940,450 21,207,147,500
24/03/2022 22,600 0.20 ▲ 0.88 22,400 23,000 22,250 960,840 21,714,984,000
23/03/2022 22,400 0.00 ■■ 0.00 22,400 22,950 22,150 977,240 21,890,176,000
22/03/2022 22,400 -0.15 ▼ -0.67 22,550 23,400 22,300 1,302,960 29,186,304,000
21/03/2022 22,550 1.45 ▲ 6.43 21,100 22,550 21,000 1,345,980 30,351,849,000
18/03/2022 21,100 0.30 ▲ 1.42 20,800 21,450 20,600 882,340 18,617,374,000
17/03/2022 20,800 0.25 ▲ 1.20 20,550 21,400 20,650 661,670 13,762,736,000
16/03/2022 20,550 0.80 ▲ 3.89 19,750 21,000 20,100 950,360 19,529,898,000
15/03/2022 19,750 0.65 ▲ 3.29 19,100 19,900 19,100 592,140 11,694,765,000
14/03/2022 19,100 -0.20 ▼ -1.05 19,300 19,850 18,500 651,220 12,438,302,000
11/03/2022 19,300 -0.60 ▼ -3.11 19,900 20,000 19,100 607,940 11,733,242,000
10/03/2022 19,900 0.20 ▲ 1.01 19,700 20,600 19,900 365,890 7,281,211,000
09/03/2022 19,700 0.00 ■■ 0.00 19,700 20,100 18,500 1,075,570 21,188,729,000
08/03/2022 19,700 -1.40 ▼ -7.11 21,100 21,000 19,700 1,219,460 24,023,362,000
07/03/2022 21,100 -0.55 ▼ -2.61 21,650 21,850 21,050 942,920 19,895,612,000
06/03/2022 21,650 0.80 ▲ 3.70 20,850 22,150 20,750 1,145,240 24,794,446,000
04/03/2022 21,650 0.80 ▲ 3.70 20,850 22,150 20,750 1,145,240 24,794,446,000
03/03/2022 20,850 -0.05 ▼ -0.24 20,900 21,250 20,700 703,540 14,668,809,000
02/03/2022 20,900 -0.35 ▼ -1.67 21,250 21,650 20,700 798,980 16,698,682,000
01/03/2022 21,250 1.25 ▲ 5.88 20,000 21,400 19,600 985,120 20,933,800,000
28/02/2022 20,000 -0.90 ▼ -4.50 20,900 21,050 19,850 807,480 16,149,600,000
27/02/2022 20,900 -0.10 ▼ -0.48 21,000 21,950 20,900 896,250 18,731,625,000
25/02/2022 20,900 -0.10 ▼ -0.48 21,000 21,950 20,900 896,250 18,731,625,000
24/02/2022 21,000 0.45 ▲ 2.14 20,550 21,700 19,150 1,745,750 36,660,750,000
23/02/2022 20,550 1.30 ▲ 6.33 19,250 20,550 19,500 1,027,960 21,124,578,000
22/02/2022 19,250 -1.40 ▼ -7.27 20,650 20,800 19,250 1,967,050 37,865,712,500
21/02/2022 20,650 1.35 ▲ 6.54 19,300 20,650 19,500 1,431,840 29,567,496,000
20/02/2022 19,300 1.10 ▲ 5.70 18,200 19,450 17,700 975,800 18,832,940,000
18/02/2022 19,300 1.10 ▲ 5.70 18,200 19,450 17,700 975,800 18,832,940,000
17/02/2022 18,200 0.15 ▲ 0.82 18,050 18,800 18,000 840,790 15,302,378,000
16/02/2022 18,050 1.15 ▲ 6.37 16,900 18,050 17,200 1,361,900 24,582,295,000
15/02/2022 16,900 0.85 ▲ 5.03 16,050 16,900 16,050 526,080 8,890,752,000
14/02/2022 16,050 -0.20 ▼ -1.25 16,250 16,750 15,200 751,330 12,058,846,500
11/02/2022 16,250 -0.40 ▼ -2.46 16,650 16,650 16,250 498,700 8,103,875,000
10/02/2022 16,650 0.15 ▲ 0.90 16,500 17,300 16,250 538,630 8,968,189,500
09/02/2022 16,500 0.60 ▲ 3.64 15,900 16,800 14,800 1,050,910 17,340,015,000
08/02/2022 15,900 -0.25 ▼ -1.57 16,150 17,250 15,300 1,164,640 18,517,776,000
07/02/2022 16,150 1.05 ▲ 6.50 15,100 16,150 15,500 180,080 2,908,292,000
01/02/2022 15,100 -0.10 ▼ -0.66 15,200 15,500 14,150 1,352,980 20,429,998,000
31/01/2022 15,100 -0.10 ▼ -0.66 15,200 15,500 14,150 1,352,980 20,429,998,000
28/01/2022 15,100 -0.10 ▼ -0.66 15,200 15,500 14,150 1,352,980 20,429,998,000
27/01/2022 15,200 -1.10 ▼ -7.24 16,300 16,000 15,200 695,650 10,573,880,000
26/01/2022 16,300 -1.20 ▼ -7.36 17,500 18,200 16,300 1,009,560 16,455,828,000
25/01/2022 17,500 -1.30 ▼ -7.43 18,800 18,400 17,500 1,678,110 29,366,925,000
24/01/2022 18,800 -1.40 ▼ -7.45 20,200 20,600 18,800 620,640 11,668,032,000
21/01/2022 20,200 1.30 ▲ 6.44 18,900 20,200 19,500 806,140 16,284,028,000
20/01/2022 18,900 1.20 ▲ 6.35 17,700 18,900 16,500 3,320,530 62,758,017,000
19/01/2022 17,700 -1.30 ▼ -7.34 19,000 17,700 17,700 21,870 387,099,000
18/01/2022 19,000 -1.40 ▼ -7.37 20,400 19,000 19,000 25,740 489,060,000
17/01/2022 20,400 -1.50 ▼ -7.35 21,900 22,500 20,400 802,370 16,368,348,000
16/01/2022 21,900 -1.60 ▼ -7.31 23,500 23,500 21,900 2,689,130 58,891,947,000
14/01/2022 21,900 -1.60 ▼ -7.31 23,500 23,500 21,900 2,689,130 58,891,947,000
13/01/2022 23,500 -1.75 ▼ -7.45 25,250 25,000 23,500 1,049,480 24,662,780,000
12/01/2022 25,250 -1.90 ▼ -7.52 27,150 27,500 25,250 1,890,490 47,734,872,500
11/01/2022 27,150 1.75 ▲ 6.45 25,400 27,150 25,000 2,188,280 59,411,802,000
10/01/2022 25,400 -1.90 ▼ -7.48 27,300 29,200 25,400 1,224,230 31,095,442,000
09/01/2022 27,300 1.75 ▲ 6.41 25,550 27,300 24,750 1,537,980 41,986,854,000
07/01/2022 27,300 1.75 ▲ 6.41 25,550 27,300 24,750 1,537,980 41,986,854,000
06/01/2022 25,550 0.95 ▲ 3.72 24,600 26,300 25,100 3,084,230 78,802,076,500
05/01/2022 24,600 0.00 ■■ 0.00 23,000 24,600 24,300 893,480 21,979,608,000
04/01/2022 23,000 0.00 ■■ 0.00 21,500 23,000 21,650 589,450 13,557,350,000
03/01/2022 13,000 -0.90 ▼ -6.92 13,900 14,050 13,000 837,570 10,888,410,000
31/12/2021 21,500 -0.50 ▼ -2.33 22,000 22,500 20,700 1,303,100 28,016,650,000
30/12/2021 22,000 -1.25 ▼ -5.68 23,250 23,200 22,000 1,545,460 34,000,120,000
29/12/2021 23,250 0.75 ▲ 3.23 22,500 24,050 21,200 3,305,660 76,856,595,000
23/12/2021 19,800 1.25 ▲ 6.31 18,550 19,800 18,700 1,549,820 30,686,436,000
22/12/2021 19,800 1.25 ▲ 6.31 18,550 19,800 18,700 1,549,820 30,686,436,000
21/12/2021 18,550 1.20 ▲ 6.47 17,350 18,550 17,050 1,870,620 34,700,001,000
20/12/2021 17,350 1.00 ▲ 5.76 16,350 17,350 15,750 1,862,840 32,320,274,000
17/12/2021 16,350 1.05 ▲ 6.42 15,300 16,350 15,550 1,885,570 30,829,069,500
16/12/2021 15,300 1.00 ▲ 6.54 14,300 15,300 14,200 2,318,200 35,468,460,000
15/12/2021 14,300 -0.05 ▼ -0.35 14,350 14,900 13,950 1,062,910 15,199,613,000
14/12/2021 14,350 -0.40 ▼ -2.79 14,750 14,900 14,050 1,298,820 18,638,067,000
13/12/2021 14,750 0.60 ▲ 4.07 14,150 15,000 14,300 1,437,830 21,207,992,500
12/12/2021 14,150 0.70 ▲ 4.95 13,450 14,200 13,300 1,525,160 21,581,014,000
10/12/2021 14,150 0.70 ▲ 4.95 13,450 14,200 13,300 1,525,160 21,581,014,000
09/12/2021 13,450 0.10 ▲ 0.74 13,350 13,700 13,000 564,480 7,592,256,000
08/12/2021 13,350 -0.05 ▼ -0.37 13,400 13,950 13,250 640,300 8,548,005,000
07/12/2021 13,400 0.85 ▲ 6.34 12,550 13,400 12,350 764,850 10,248,990,000
06/12/2021 12,550 -0.45 ▼ -3.59 13,000 13,700 12,100 1,044,100 13,103,455,000
04/12/2021 13,000 -0.90 ▼ -6.92 13,900 14,050 13,000 837,570 10,888,410,000
03/12/2021 13,000 -0.90 ▼ -6.92 13,900 14,050 13,000 837,570 10,888,410,000
02/12/2021 13,900 -0.10 ▼ -0.72 14,000 14,400 13,650 964,870 13,411,693,000
01/12/2021 14,000 0.30 ▲ 2.14 13,700 14,400 13,100 1,037,810 14,529,340,000
30/11/2021 13,700 -0.40 ▼ -2.92 14,100 14,500 13,500 1,101,750 15,093,975,000
29/11/2021 14,100 0.75 ▲ 5.32 13,350 14,250 12,950 1,155,280 16,289,448,000
28/11/2021 13,350 0.85 ▲ 6.37 12,500 13,350 12,600 1,757,420 23,461,557,000
26/11/2021 13,350 0.85 ▲ 6.37 12,500 13,350 12,600 1,757,420 23,461,557,000
25/11/2021 12,500 0.80 ▲ 6.40 11,700 12,500 11,300 990,280 12,378,500,000
24/11/2021 11,700 -0.85 ▼ -7.26 12,550 13,150 11,700 1,102,620 12,900,654,000
23/11/2021 12,550 -0.70 ▼ -5.58 13,250 13,200 12,350 1,443,240 18,112,662,000
22/11/2021 13,250 -0.95 ▼ -7.17 14,200 13,900 13,250 1,568,420 20,781,565,000
19/11/2021 14,200 -1.05 ▼ -7.39 15,250 15,400 14,200 2,813,360 39,949,712,000
18/11/2021 15,250 0.15 ▲ 0.98 15,100 15,900 14,950 1,106,820 16,879,005,000
17/11/2021 15,100 0.75 ▲ 4.97 14,350 15,350 13,700 1,890,230 28,542,473,000
16/11/2021 14,350 -1.05 ▼ -7.32 15,400 15,400 14,350 3,149,790 45,199,486,500
15/11/2021 15,400 1.00 ▲ 6.49 14,400 15,400 14,500 1,289,920 19,864,768,000
14/11/2021 15,050 1.55 ▲ 10.30 13,500 14,400 12,950 700 10,535,000
12/11/2021 14,400 0.90 ▲ 6.25 13,500 14,400 12,950 1,472,500 21,204,000,000
11/11/2021 13,500 0.65 ▲ 4.81 12,850 13,700 12,000 3,479,860 46,978,110,000
10/11/2021 12,850 0.80 ▲ 6.23 12,050 12,850 12,850 454,440 5,839,554,000
09/11/2021 12,050 0.75 ▲ 6.22 11,300 12,050 11,600 743,570 8,960,018,500
08/11/2021 11,300 0.70 ▲ 6.19 10,600 11,300 10,550 1,716,000 19,390,800,000
07/11/2021 10,600 -0.25 ▼ -2.36 10,850 11,000 10,500 985,320 10,444,392,000
05/11/2021 10,600 -0.25 ▼ -2.36 10,850 11,000 10,500 985,320 10,444,392,000
04/11/2021 10,400 -0.75 ▼ -7.21 11,150 11,750 10,400 3,047,220 31,691,088,000
03/11/2021 10,400 -0.75 ▼ -7.21 11,150 11,750 10,400 3,047,220 31,691,088,000
02/11/2021 11,150 0.70 ▲ 6.28 10,450 11,150 10,450 2,912,490 32,474,263,500
01/11/2021 10,450 0.66 ▲ 6.32 9,790 10,450 10,300 575,370 6,012,616,500
31/10/2021 9,790 0.64 ▲ 6.54 9,150 9,790 9,170 1,596,980 15,634,434,200
29/10/2021 9,790 0.64 ▲ 6.54 9,150 9,790 9,170 1,596,980 15,634,434,200
28/10/2021 9,150 0.11 ▲ 1.20 9,040 9,200 8,940 808,320 7,396,128,000
27/10/2021 9,040 0.30 ▲ 3.32 8,740 9,290 9,000 1,146,240 10,362,009,600
26/10/2021 8,740 0.03 ▲ 0.34 8,710 8,800 8,550 700,500 6,122,370,000
25/10/2021 8,710 -0.17 ▼ -1.95 8,880 9,150 8,680 799,700 6,965,387,000
23/10/2021 8,880 0.28 ▲ 3.15 8,600 8,990 8,610 788,150 6,998,772,000
22/10/2021 8,880 0.28 ▲ 3.15 8,600 8,990 8,610 788,150 6,998,772,000
21/10/2021 8,600 -0.01 ▼ -0.12 8,600 8,770 8,500 561,310 4,827,266,000
20/10/2021 8,600 0.20 ▲ 2.33 8,400 8,700 8,400 821,950 7,068,770,000
19/10/2021 8,400 -0.10 ▼ -1.19 8,500 8,640 8,330 671,670 5,642,028,000
18/10/2021 8,500 0.35 ▲ 4.12 8,150 8,640 8,080 1,293,050 10,990,925,000
16/10/2021 8,150 0.04 ▲ 0.49 8,110 8,250 8,010 582,000 4,743,300,000
15/10/2021 8,150 0.04 ▲ 0.49 8,110 8,250 8,010 582,000 4,743,300,000
14/10/2021 8,110 0.06 ▲ 0.74 8,050 8,410 8,110 1,067,740 8,659,371,400
13/10/2021 8,050 0.52 ▲ 6.46 7,530 8,050 7,550 1,809,160 14,563,738,000
12/10/2021 7,530 0.06 ▲ 0.80 7,470 7,590 7,430 412,860 3,108,835,800
11/10/2021 7,470 -0.13 ▼ -1.74 7,600 7,620 7,420 450,050 3,361,873,500
08/10/2021 7,600 -0.02 ▼ -0.26 7,620 7,700 7,400 482,890 3,669,964,000
07/10/2021 7,620 0.25 ▲ 3.28 7,370 7,690 7,400 607,090 4,626,025,800
06/10/2021 7,370 0.14 ▲ 1.90 7,230 7,400 7,250 323,340 2,383,015,800
05/10/2021 7,230 0.03 ▲ 0.41 7,200 7,290 7,190 306,500 2,215,995,000
04/10/2021 7,200 -0.16 ▼ -2.22 7,360 7,480 7,200 349,510 2,516,472,000
01/10/2021 7,360 0.14 ▲ 1.90 7,220 7,430 7,110 576,610 4,243,849,600
30/09/2021 7,220 0.31 ▲ 4.29 6,910 7,300 6,910 441,160 3,185,175,200
29/09/2021 6,910 -0.08 ▼ -1.16 6,990 6,990 6,780 355,630 2,457,403,300
28/09/2021 6,990 0.14 ▲ 2.00 6,850 6,990 6,650 454,700 3,178,353,000
27/09/2021 6,850 -0.47 ▼ -6.86 7,320 7,280 6,850 776,500 5,319,025,000
26/09/2021 7,320 -0.23 ▼ -3.14 7,550 7,550 7,320 597,540 4,373,992,800
24/09/2021 7,320 -0.23 ▼ -3.14 7,550 7,550 7,320 597,540 4,373,992,800
23/09/2021 7,550 -0.17 ▼ -2.25 7,720 8,090 7,510 1,066,090 8,048,979,500
22/09/2021 7,720 0.50 ▲ 6.48 7,220 7,720 7,260 1,580,020 12,197,754,400
21/09/2021 7,220 -0.05 ▼ -0.69 7,270 7,310 7,040 883,550 6,379,231,000
20/09/2021 7,270 0.13 ▲ 1.79 7,140 7,500 7,130 803,790 5,843,553,300
17/09/2021 7,140 -0.04 ▼ -0.56 7,180 7,270 7,040 567,730 4,053,592,200
16/09/2021 7,180 0.26 ▲ 3.62 6,920 7,310 6,900 1,010,720 7,256,969,600
15/09/2021 6,920 0.12 ▲ 1.73 6,800 7,000 6,710 352,700 2,440,684,000
14/09/2021 6,800 -0.16 ▼ -2.35 6,960 7,200 6,800 753,280 5,122,304,000
13/09/2021 6,960 0.45 ▲ 6.47 6,510 6,960 6,520 1,365,620 9,504,715,200
11/09/2021 6,510 0.02 ▲ 0.31 6,490 6,580 6,460 282,790 1,840,962,900
10/09/2021 6,510 0.02 ▲ 0.31 6,490 6,580 6,460 282,790 1,840,962,900
09/09/2021 6,490 0.05 ▲ 0.77 6,440 6,490 6,370 249,040 1,616,269,600
08/09/2021 6,440 -0.07 ▼ -1.09 6,510 6,550 6,410 207,300 1,335,012,000
07/09/2021 6,510 -0.25 ▼ -3.84 6,760 6,800 6,460 407,010 2,649,635,100
06/09/2021 6,760 0.38 ▲ 5.62 6,380 6,790 6,450 836,970 5,657,917,200
05/09/2021 6,240 0.30 ▲ 4.81 5,940 6,110 5,940 213,450 1,331,928,000
03/09/2021 6,100 0.16 ▲ 2.62 5,940 6,110 5,940 399,030 2,434,083,000
01/09/2021 6,380 0.06 ▲ 0.94 6,320 6,430 6,300 267,060 1,703,842,800
31/08/2021 6,320 0.05 ▲ 0.79 6,270 6,480 6,230 412,540 2,607,252,800
30/08/2021 6,270 0.11 ▲ 1.75 6,160 6,300 6,160 392,090 2,458,404,300
27/08/2021 6,160 0.06 ▲ 0.97 6,100 6,190 6,000 221,730 1,365,856,800
26/08/2021 6,100 -0.09 ▼ -1.48 6,190 6,240 6,100 195,200 1,190,720,000
25/08/2021 6,190 0.12 ▲ 1.94 6,070 6,190 6,070 221,650 1,372,013,500
24/08/2021 6,070 -0.05 ▼ -0.82 6,120 6,260 5,960 352,690 2,140,828,300
23/08/2021 6,120 -0.42 ▼ -6.86 6,540 6,500 6,120 363,450 2,224,314,000
20/08/2021 6,540 -0.01 ▼ -0.15 6,550 6,700 6,160 699,630 4,575,580,200
19/08/2021 6,550 -0.03 ▼ -0.46 6,580 6,590 6,490 325,960 2,135,038,000
18/08/2021 6,580 -0.02 ▼ -0.30 6,580 6,720 6,530 260,570 1,714,550,600
17/08/2021 6,580 -0.14 ▼ -2.13 6,720 6,750 6,560 362,570 2,385,710,600
16/08/2021 6,720 0.19 ▲ 2.83 6,530 6,840 6,530 586,340 3,940,204,800
13/08/2021 6,530 0.01 ▲ 0.15 6,520 6,530 6,310 343,900 2,245,667,000
12/08/2021 6,520 0.07 ▲ 1.07 6,450 6,640 6,400 437,800 2,854,456,000
11/08/2021 6,450 -0.02 ▼ -0.31 6,470 6,590 6,440 404,580 2,609,541,000
10/08/2021 6,470 -0.05 ▼ -0.77 6,520 6,590 6,410 358,450 2,319,171,500
09/08/2021 6,520 0.14 ▲ 2.15 6,380 6,650 6,300 320,420 2,089,138,400
06/08/2021 6,380 0.14 ▲ 2.19 6,240 6,550 6,130 547,670 3,494,134,600
05/08/2021 6,240 0.02 ▲ 0.32 6,220 6,290 6,150 213,450 1,331,928,000
04/08/2021 6,220 0.12 ▲ 1.93 6,100 6,290 6,140 328,850 2,045,447,000
03/08/2021 6,100 0.16 ▲ 2.62 5,940 6,110 5,940 399,030 2,434,083,000
02/08/2021 5,940 0.03 ▲ 0.51 5,910 5,980 5,900 193,240 1,147,845,600
30/07/2021 5,910 0.04 ▲ 0.68 5,870 5,950 5,870 186,960 1,104,933,600
29/07/2021 5,870 0.04 ▲ 0.68 5,830 5,920 5,840 140,270 823,384,900
28/07/2021 5,830 -0.08 ▼ -1.37 5,910 5,910 5,760 178,890 1,042,928,700
27/07/2021 5,910 -0.05 ▼ -0.85 5,960 5,990 5,900 218,320 1,290,271,200
26/07/2021 5,960 -0.01 ▼ -0.17 5,970 6,000 5,800 235,430 1,403,162,800
23/07/2021 5,970 -0.06 ▼ -1.01 6,030 6,090 5,890 223,700 1,335,489,000
21/07/2021 5,730 -0.01 ▼ -0.17 5,730 6,090 5,700 251,050 1,438,516,500
20/07/2021 5,790 0.06 ▲ 1.04 5,730 5,790 5,400 266,870 1,545,177,300
19/07/2021 5,730 -0.43 ▼ -7.50 6,160 6,000 5,730 434,380 2,488,997,400
17/07/2021 6,160 -0.09 ▼ -1.46 6,250 6,290 6,150 137,080 844,412,800
16/07/2021 6,160 -0.09 ▼ -1.46 6,250 6,290 6,150 137,080 844,412,800
15/07/2021 6,250 0.01 ▲ 0.16 6,240 6,290 6,100 224,400 1,402,500,000
14/07/2021 6,240 0.02 ▲ 0.32 6,220 6,240 5,970 245,870 1,534,228,800
13/07/2021 6,220 0.23 ▲ 3.70 5,990 6,220 5,940 280,530 1,744,896,600
12/07/2021 5,990 -0.45 ▼ -7.51 6,440 6,400 5,990 574,780 3,442,932,200
09/07/2021 6,440 -0.20 ▼ -3.11 6,640 6,660 6,400 289,950 1,867,278,000
08/07/2021 6,640 0.05 ▲ 0.75 6,590 6,750 6,590 230,570 1,530,984,800
07/07/2021 6,590 -0.02 ▼ -0.30 6,610 6,880 6,510 520,050 3,427,129,500
06/07/2021 6,610 -0.46 ▼ -6.96 7,070 7,120 6,610 565,470 3,737,756,700
05/07/2021 7,070 -0.19 ▼ -2.69 7,260 7,250 7,020 536,600 3,793,762,000
02/07/2021 7,260 -0.08 ▼ -1.10 7,340 7,450 7,260 333,780 2,423,242,800
01/07/2021 7,340 -0.01 ▼ -0.14 7,340 7,500 7,280 470,330 3,452,222,200
30/06/2021 7,340 0.12 ▲ 1.63 7,220 7,480 7,180 590,320 4,332,948,800
29/06/2021 7,220 -0.06 ▼ -0.83 7,280 7,390 7,210 314,500 2,270,690,000
28/06/2021 7,280 0.01 ▲ 0.14 7,270 7,350 7,240 366,400 2,667,392,000
25/06/2021 7,270 -0.01 ▼ -0.14 7,280 7,300 7,220 223,420 1,624,263,400
24/06/2021 7,280 -0.05 ▼ -0.69 7,330 7,350 7,240 307,610 2,239,400,800
23/06/2021 7,330 -0.20 ▼ -2.73 7,530 7,500 7,270 608,640 4,461,331,200
22/06/2021 7,530 -0.08 ▼ -1.06 7,610 7,690 7,410 553,930 4,171,092,900
21/06/2021 7,610 0.22 ▲ 2.89 7,600 7,720 7,480 694,610 5,285,982,100
18/06/2021 7,600 0.21 ▲ 2.76 7,390 7,800 7,390 885,490 6,729,724,000
17/06/2021 7,390 0.04 ▲ 0.54 7,350 7,440 7,250 441,020 3,259,137,800
16/06/2021 7,350 -0.03 ▼ -0.41 7,380 7,480 7,300 453,260 3,331,461,000
15/06/2021 7,250 -0.02 ▼ -0.28 7,270 7,350 7,200 94,840 687,590,000
14/06/2021 7,270 0.09 ▲ 1.24 7,180 7,410 7,080 681,800 4,956,686,000
11/06/2021 7,180 0.11 ▲ 1.53 7,070 7,220 7,100 400,520 2,875,733,600
10/06/2021 7,070 -0.06 ▼ -0.85 7,130 7,220 7,060 313,310 2,215,101,700
09/06/2021 7,130 -0.07 ▼ -0.98 7,200 7,300 7,020 443,260 3,160,443,800
08/06/2021 7,200 -0.17 ▼ -2.36 7,370 7,550 7,200 631,010 4,543,272,000
07/06/2021 7,370 -0.04 ▼ -0.54 7,410 7,530 7,250 445,240 3,281,418,800
04/06/2021 7,410 -0.18 ▼ -2.43 7,590 7,590 7,310 507,360 3,759,537,600
03/06/2021 7,590 0.30 ▲ 3.95 7,290 7,700 7,310 697,400 5,293,266,000
02/06/2021 7,290 0.22 ▲ 3.02 7,070 7,300 7,020 442,010 3,222,252,900
01/06/2021 7,070 0.07 ▲ 0.99 7,000 7,150 6,910 399,440 2,824,040,800
31/05/2021 7,000 -0.94 ▼ -13.43 7,120 7,130 6,970 405,260 2,836,820,000
28/05/2021 7,120 0.06 ▲ 0.84 7,060 7,180 7,070 283,510 2,018,591,200
27/05/2021 7,060 0.01 ▲ 0.14 7,050 7,200 6,910 495,530 3,498,441,800
26/05/2021 7,050 -0.13 ▼ -1.84 7,180 7,180 7,050 443,320 3,125,406,000
25/05/2021 7,180 -0.03 ▼ -0.42 7,210 7,300 7,140 400,250 2,873,795,000
24/05/2021 7,210 0.11 ▲ 1.53 7,100 7,500 7,050 493,760 3,560,009,600
23/05/2021 7,100 0.46 ▲ 6.48 6,640 7,100 6,550 628,860 4,464,906,000
21/05/2021 7,100 0.46 ▲ 6.48 6,640 7,100 6,550 628,860 4,464,906,000
20/05/2021 6,640 -0.29 ▼ -4.37 6,930 6,950 6,630 707,750 4,699,460,000
19/05/2021 6,930 -0.13 ▼ -1.88 7,060 7,070 6,890 640,710 4,440,120,300
18/05/2021 7,060 -0.10 ▼ -1.42 7,160 7,200 7,010 342,020 2,414,661,200
17/05/2021 7,160 -0.04 ▼ -0.56 7,200 7,310 7,150 350,410 2,508,935,600
16/05/2021 7,200 0.01 ▲ 0.14 7,190 7,300 7,150 431,520 3,106,944,000
14/05/2021 7,200 0.01 ▲ 0.14 7,190 7,300 7,150 431,520 3,106,944,000
13/05/2021 7,190 -0.19 ▼ -2.64 7,380 7,400 7,180 480,710 3,456,304,900
12/05/2021 7,380 0.16 ▲ 2.17 7,220 7,410 7,150 317,080 2,340,050,400
11/05/2021 7,220 0.13 ▲ 1.80 7,090 7,330 7,050 549,030 3,963,996,600
10/05/2021 7,090 -0.07 ▼ -0.99 7,160 7,160 6,910 872,560 6,186,450,400
08/05/2021 7,160 -0.35 ▼ -4.89 7,510 7,500 7,150 586,200 4,197,192,000
07/05/2021 7,160 -0.35 ▼ -4.89 7,510 7,500 7,150 586,200 4,197,192,000
06/05/2021 7,510 0.01 ▲ 0.13 7,500 7,710 7,500 406,270 3,051,087,700
05/05/2021 7,500 0.18 ▲ 2.40 7,320 7,690 7,320 512,270 3,842,025,000
04/05/2021 7,320 -0.27 ▼ -3.69 7,590 7,420 7,210 521,050 3,814,086,000
03/05/2021 9,120 0.59 ▲ 6.47 8,530 9,120 7,940 6,350 57,912,000
30/04/2021 7,590 -0.02 ▼ -0.26 7,610 7,700 7,550 330,430 2,507,963,700
29/04/2021 7,590 -0.02 ▼ -0.26 7,610 7,700 7,550 330,430 2,507,963,700
28/04/2021 7,610 0.09 ▲ 1.18 7,520 7,720 7,510 391,970 2,982,891,700
27/04/2021 7,520 0.02 ▲ 0.27 7,520 7,670 7,400 389,880 2,931,897,600
26/04/2021 7,520 -0.45 ▼ -5.98 7,970 7,980 7,510 560,590 4,215,636,800
23/04/2021 7,970 0.17 ▲ 2.13 7,800 8,000 7,610 767,340 6,115,699,800
22/04/2021 7,800 -0.48 ▼ -6.15 8,280 8,240 7,800 955,440 7,452,432,000
21/04/2021 8,280 -0.16 ▼ -1.93 8,280 8,450 8,000 921,320 7,628,529,600
20/04/2021 8,280 -0.16 ▼ -1.93 8,280 8,450 8,000 921,320 7,628,529,600
19/04/2021 8,280 -0.19 ▼ -2.29 8,470 8,520 8,000 877,230 7,263,464,400
16/04/2021 8,470 -0.61 ▼ -7.20 9,080 9,040 8,450 1,662,190 14,078,749,300
15/04/2021 9,080 0.17 ▲ 1.87 8,910 9,400 8,800 1,513,830 13,745,576,400
14/04/2021 8,910 0.12 ▲ 1.35 8,790 8,940 8,600 1,008,430 8,985,111,300
13/04/2021 8,790 -0.28 ▼ -3.19 9,070 9,200 8,700 1,409,300 12,387,747,000
12/04/2021 9,070 0.59 ▲ 6.50 8,480 9,070 8,600 2,167,230 19,656,776,100
09/04/2021 8,480 0.06 ▲ 0.71 8,420 8,540 8,380 625,920 5,307,801,600
08/04/2021 8,420 -0.13 ▼ -1.54 8,550 8,630 8,400 868,080 7,309,233,600
07/04/2021 8,550 -0.10 ▼ -1.17 8,650 8,700 8,510 570,650 4,879,057,500
06/04/2021 8,650 0.20 ▲ 2.31 8,450 8,800 8,460 894,330 7,735,954,500
05/04/2021 8,450 -0.03 ▼ -0.36 8,480 8,480 8,310 1,069,870 9,040,401,500
02/04/2021 8,480 -0.05 ▼ -0.59 8,530 8,620 8,450 804,420 6,821,481,600
01/04/2021 8,530 0.04 ▲ 0.47 8,490 8,700 8,510 1,116,660 9,525,109,800
31/03/2021 8,490 0.55 ▲ 6.48 7,940 8,490 7,850 2,263,710 19,218,897,900
30/03/2021 7,940 -0.06 ▼ -0.76 8,000 8,120 7,900 818,920 6,502,224,800
29/03/2021 8,000 0.28 ▲ 3.50 7,720 8,190 7,750 1,273,560 10,188,480,000
26/03/2021 7,720 -0.08 ▼ -1.04 7,800 7,880 7,450 664,670 5,131,252,400
25/03/2021 7,800 0.05 ▲ 0.64 7,750 8,010 7,780 1,367,900 10,669,620,000
24/03/2021 7,750 -0.20 ▼ -2.58 7,950 7,890 7,630 537,360 4,164,540,000
23/03/2021 7,950 -0.05 ▼ -0.63 8,000 8,000 7,800 540,350 4,295,782,500
22/03/2021 8,000 -0.09 ▼ -1.13 8,000 8,100 7,910 1,023,690 8,189,520,000
19/03/2021 8,000 0.17 ▲ 2.13 7,830 8,000 7,650 778,580 6,228,640,000
18/03/2021 7,830 -0.05 ▼ -0.64 7,880 7,900 7,800 586,370 4,591,277,100
17/03/2021 7,880 -0.05 ▼ -0.63 7,930 7,910 7,800 501,980 3,955,602,400
16/03/2021 7,930 -0.07 ▼ -0.88 8,000 8,070 7,790 690,190 5,473,206,700
15/03/2021 8,000 0.29 ▲ 3.63 7,710 8,130 7,720 1,478,240 11,825,920,000
12/03/2021 7,710 0.01 ▲ 0.13 7,700 7,740 7,630 828,600 6,388,506,000
11/03/2021 7,700 -0.10 ▼ -1.30 7,800 7,850 7,670 513,990 3,957,723,000
10/03/2021 7,800 0.08 ▲ 1.03 7,720 7,870 7,720 465,140 3,628,092,000
09/03/2021 7,720 0.20 ▲ 2.59 7,520 7,890 7,420 881,640 6,806,260,800
08/03/2021 7,520 0.10 ▲ 1.33 7,420 7,610 7,440 558,330 4,198,641,600
05/03/2021 7,420 -0.03 ▼ -0.40 7,420 7,420 7,200 399,990 2,967,925,800
04/03/2021 7,420 -0.27 ▼ -3.64 7,690 7,750 7,300 436,210 3,236,678,200
03/03/2021 7,690 0.29 ▲ 3.77 7,400 7,700 7,340 696,610 5,356,930,900
02/03/2021 7,400 -0.05 ▼ -0.68 7,450 7,550 7,310 455,230 3,368,702,000
01/03/2021 7,450 0.22 ▲ 2.95 7,230 7,490 7,250 392,800 2,926,360,000
26/02/2021 7,230 -0.04 ▼ -0.55 7,270 7,270 7,100 437,770 3,165,077,100
25/02/2021 7,270 -0.12 ▼ -1.65 7,390 7,440 7,200 751,960 5,466,749,200
24/02/2021 7,390 -0.21 ▼ -2.84 7,600 7,650 7,310 591,070 4,368,007,300
23/02/2021 7,600 0.01 ▲ 0.13 7,600 7,700 7,520 516,630 3,926,388,000
22/02/2021 7,600 0.31 ▲ 4.08 7,290 7,770 7,290 1,032,990 7,850,724,000
19/02/2021 7,290 -0.06 ▼ -0.82 7,350 7,390 7,150 453,240 3,304,119,600
18/02/2021 7,350 0.13 ▲ 1.77 7,220 7,500 7,200 720,430 5,295,160,500
17/02/2021 7,220 0.47 ▲ 6.51 6,750 7,220 6,850 524,810 3,789,128,200
10/02/2021 6,750 0.09 ▲ 1.33 6,660 6,800 6,500 585,410 3,951,517,500
09/02/2021 6,750 0.09 ▲ 1.33 6,660 6,800 6,500 585,410 3,951,517,500
08/02/2021 6,660 -0.44 ▼ -6.61 7,100 7,130 6,650 583,770 3,887,908,200
05/02/2021 7,100 -0.01 ▼ -0.14 7,110 7,320 7,000 674,680 4,790,228,000
05/01/2021 7,690 -0.09 ▼ -1.17 7,780 7,770 7,500 334,540 2,572,612,600
04/01/2021 7,780 -0.07 ▼ -0.90 7,850 7,980 7,700 1,197,380 9,315,616,400
01/01/2021 7,850 -0.16 ▼ -2.04 8,010 7,980 7,780 8,932,190 70,117,691,500
31/12/2020 7,850 -0.16 ▼ -2.04 8,010 7,980 7,780 8,932,190 70,117,691,500
30/12/2020 8,010 -0.06 ▼ -0.75 8,070 8,300 8,010 9,734,500 77,973,345,000
29/12/2020 8,070 0.40 ▲ 4.96 7,700 8,200 7,600 1,534,615 12,384,343,050
28/12/2020 7,700 -0.10 ▼ -1.30 7,770 7,980 7,680 1,434,213 11,043,440,100
27/12/2020 7,770 0.30 ▲ 3.86 7,520 7,800 7,200 1,205,807 9,369,120,390
25/12/2020 7,770 0.30 ▲ 3.86 7,520 7,800 7,200 1,205,807 9,369,120,390
24/12/2020 7,520 -0.30 ▼ -3.99 7,800 7,880 7,260 1,139,752 8,570,935,040
23/12/2020 7,800 -0.20 ▼ -2.56 8,020 8,210 7,790 1,449,111 11,303,065,800
22/12/2020 8,020 0.20 ▲ 2.49 7,800 8,100 7,700 1,033,855 8,291,517,100
21/12/2020 7,800 0.00 ■■ 0.00 7,770 8,050 7,770 1,255,894 9,795,973,200
20/12/2020 7,770 0.30 ▲ 3.86 7,500 7,860 7,420 1,185,172 9,208,786,440
18/12/2020 7,770 0.30 ▲ 3.86 7,500 7,860 7,420 1,185,172 9,208,786,440
17/12/2020 7,500 0.10 ▲ 1.33 7,410 7,750 7,310 972,164 7,291,230,000
16/12/2020 7,410 0.00 ■■ 0.00 7,400 7,600 7,400 861,781 6,385,797,210
15/12/2020 7,400 0.50 ▲ 6.76 6,920 7,400 6,860 2,460,618 18,208,573,200
14/12/2020 6,920 0.10 ▲ 1.45 6,800 6,970 6,820 517,245 3,579,335,400
13/12/2020 6,800 0.00 ■■ 0.00 6,790 6,890 6,770 358,182 2,435,637,600
11/12/2020 6,800 0.00 ■■ 0.00 6,790 6,890 6,770 358,182 2,435,637,600
10/12/2020 6,790 0.00 ■■ 0.00 6,770 7,000 6,770 886,641 6,020,292,390
09/12/2020 6,770 0.00 ■■ 0.00 6,800 6,850 6,770 627,138 4,245,724,260
08/12/2020 6,800 -0.10 ▼ -1.47 6,900 6,920 6,790 423,386 2,879,024,800
07/12/2020 6,900 0.10 ▲ 1.45 6,820 7,050 6,860 633,392 4,370,404,800
04/12/2020 6,690 0.03 ▲ 0.45 6,660 6,730 6,660 4,087,220 27,343,501,800
03/12/2020 6,660 0.00 ■■ 0.00 6,660 6,740 6,620 441,064 2,937,486,240
02/12/2020 6,660 0.10 ▲ 1.50 6,570 6,810 6,550 395,908 2,636,747,280
01/12/2020 6,570 0.00 ■■ 0.00 6,560 6,580 6,350 479,525 3,150,479,250
30/11/2020 6,690 -0.01 ▼ -0.15 6,700 6,800 6,670 3,139,790 21,005,195,100
27/11/2020 6,690 -0.01 ▼ -0.15 6,700 6,800 6,670 3,139,790 21,005,195,100
26/11/2020 6,700 0.01 ▲ 0.15 6,690 6,710 6,580 3,881,250 26,004,375,000
25/11/2020 6,690 -0.10 ▼ -1.49 6,790 6,830 6,690 4,435,150 29,671,153,500
24/11/2020 6,790 -0.14 ▼ -2.06 6,930 6,980 6,670 5,041,570 34,232,260,300
23/11/2020 6,930 -0.02 ▼ -0.29 6,950 7,130 6,920 6,854,630 47,502,585,900
20/11/2020 6,950 0.30 ▲ 4.32 6,660 6,990 6,650 890,640 6,189,948,000
19/11/2020 6,660 0.10 ▲ 1.50 6,570 6,750 6,550 418,150 2,784,879,000
18/11/2020 6,570 -0.05 ▼ -0.76 6,620 6,650 6,500 3,821,360 25,106,335,200
17/11/2020 6,620 0.00 ■■ 0.00 6,600 6,680 6,560 345,961 2,290,261,820
16/11/2020 6,600 -0.20 ▼ -3.03 6,790 6,880 6,600 483,984 3,194,294,400
13/11/2020 6,790 0.30 ▲ 4.42 6,450 6,840 6,490 657,973 4,467,636,670
12/11/2020 6,450 0.20 ▲ 3.10 6,300 6,450 6,290 413,374 2,666,262,300
11/11/2020 6,300 0.00 ■■ 0.00 6,290 6,360 6,270 246,695 1,554,178,500
10/11/2020 6,290 0.00 ■■ 0.00 6,280 6,470 6,290 223,469 1,405,620,010
09/11/2020 6,280 0.00 ■■ 0.00 6,250 6,390 6,220 331,827 2,083,873,560
06/11/2020 6,250 -0.20 ▼ -3.20 6,460 6,500 6,190 559,008 3,493,800,000
05/11/2020 6,460 -0.10 ▼ -1.55 6,600 6,670 6,460 190,142 1,228,317,320
04/11/2020 6,600 0.20 ▲ 3.03 6,410 6,640 6,420 243,088 1,604,380,800
03/11/2020 6,410 0.10 ▲ 1.56 6,350 6,420 6,350 134,668 863,221,880
02/11/2020 6,350 0.00 ■■ 0.00 6,310 6,400 6,250 128,457 815,701,950
30/10/2020 6,310 0.00 ■■ 0.00 6,320 6,400 6,250 99,213 626,034,030
29/10/2020 6,320 0.10 ▲ 1.58 6,230 6,350 6,200 178,865 1,130,426,800
28/10/2020 6,230 0.00 ■■ 0.00 6,250 6,390 6,170 292,202 1,820,418,460
27/10/2020 6,250 -0.20 ▼ -3.20 6,450 6,400 6,250 387,980 2,424,875,000
26/10/2020 6,450 -0.10 ▼ -1.55 6,600 6,650 6,450 558,041 3,599,364,450
25/10/2020 6,600 -0.20 ▼ -3.03 6,790 6,850 6,600 386,979 2,554,061,400
23/10/2020 6,600 -0.20 ▼ -3.03 6,790 6,850 6,600 386,979 2,554,061,400
22/10/2020 6,790 0.00 ■■ 0.00 6,740 6,800 6,500 543,607 3,691,091,530
21/10/2020 6,740 -0.30 ▼ -4.45 7,060 7,030 6,700 738,923 4,980,341,020
20/10/2020 7,060 -0.10 ▼ -1.42 7,140 7,140 7,020 284,181 2,006,317,860
19/10/2020 7,140 0.20 ▲ 2.80 6,960 7,150 6,980 316,798 2,261,937,720
18/10/2020 6,960 0.00 ■■ 0.00 6,930 7,090 6,800 416,721 2,900,378,160
16/10/2020 6,960 0.00 ■■ 0.00 6,930 7,090 6,800 416,721 2,900,378,160
15/10/2020 6,930 -0.14 ▼ -2.02 7,070 7,120 6,930 4,147,260 28,740,511,800
14/10/2020 7,070 0.00 ■■ 0.00 7,100 7,180 7,070 240,542 1,700,631,940
13/10/2020 7,100 0.00 ■■ 0.00 7,070 7,190 7,040 337,566 2,396,718,600
12/10/2020 7,070 -0.20 ▼ -2.83 7,260 7,400 7,030 592,909 4,191,866,630
11/10/2020 7,260 0.10 ▲ 1.38 7,180 7,330 7,160 244,087 1,772,071,620
09/10/2020 7,260 0.10 ▲ 1.38 7,180 7,330 7,160 244,087 1,772,071,620
08/10/2020 7,180 -0.20 ▼ -2.79 7,330 7,350 7,110 497,068 3,568,948,240
07/10/2020 7,330 -0.10 ▼ -1.36 7,410 7,510 7,300 574,594 4,211,774,020
06/10/2020 7,410 0.00 ■■ 0.00 7,400 7,500 7,100 419,910 3,111,533,100
05/10/2020 7,400 0.30 ▲ 4.05 7,100 7,570 7,140 867,680 6,420,832,000
04/10/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,700 700,854 4,976,063,400
02/10/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,700 700,854 4,976,063,400
01/10/2020 7,100 0.20 ▲ 2.82 6,870 7,200 6,960 449,887 3,194,197,700
30/09/2020 6,870 0.30 ▲ 4.37 6,610 6,870 6,610 315,143 2,165,032,410
29/09/2020 6,610 -0.30 ▼ -4.54 6,860 6,920 6,600 510,945 3,377,346,450
28/09/2020 6,860 0.00 ■■ 0.00 6,880 6,970 6,850 306,676 2,103,797,360
25/09/2020 6,880 -0.10 ▼ -1.45 7,000 7,090 6,840 369,418 2,541,595,840
24/09/2020 7,000 -0.10 ▼ -1.43 7,100 7,110 6,950 388,278 2,717,946,000
23/09/2020 7,100 -0.10 ▼ -1.41 7,150 7,300 7,090 418,792 2,973,423,200
22/09/2020 7,150 0.10 ▲ 1.40 7,090 7,250 7,000 400,467 2,863,339,050
21/09/2020 7,090 0.00 ■■ 0.00 7,100 7,300 7,000 418,636 2,968,129,240
18/09/2020 7,100 0.10 ▲ 1.41 6,960 7,410 7,080 683,206 4,850,762,600
17/09/2020 6,960 0.10 ▲ 1.44 6,840 7,070 6,840 469,363 3,266,766,480
16/09/2020 6,840 0.10 ▲ 1.46 6,700 6,860 6,650 385,045 2,633,707,800
15/09/2020 6,700 0.00 ■■ 0.00 6,700 6,850 6,610 423,134 2,834,997,800
14/09/2020 6,700 0.10 ▲ 1.49 6,590 6,770 6,640 416,073 2,787,689,100
11/09/2020 6,590 0.20 ▲ 3.03 6,400 6,650 6,390 599,264 3,949,149,760
10/09/2020 6,400 0.20 ▲ 3.13 6,200 6,470 6,250 522,464 3,343,769,600
09/09/2020 6,200 0.01 ▲ 0.16 6,200 6,210 6,120 1,271,020 7,880,324,000
08/09/2020 6,200 0.00 ■■ 0.00 6,160 6,210 6,150 203,526 1,261,861,200
07/09/2020 6,160 0.00 ■■ 0.00 6,200 6,340 6,160 234,334 1,443,497,440
04/09/2020 6,200 -0.10 ▼ -1.61 6,300 6,260 6,170 302,936 1,878,203,200
03/09/2020 6,300 0.00 ■■ 0.00 6,330 6,450 6,290 210,989 1,329,230,700
01/09/2020 6,330 0.00 ■■ 0.00 6,350 6,390 6,270 198,325 1,255,397,250
31/08/2020 6,350 0.00 ■■ 0.00 6,380 6,500 6,340 299,487 1,901,742,450
28/08/2020 6,380 0.10 ▲ 1.57 6,270 6,520 6,260 412,848 2,633,970,240
27/08/2020 6,270 -0.10 ▼ -1.59 6,340 6,340 6,250 236,603 1,483,500,810
26/08/2020 6,340 0.00 ■■ 0.00 6,370 6,440 6,300 386,674 2,451,513,160
25/08/2020 6,370 0.20 ▲ 3.14 6,220 6,470 6,200 462,513 2,946,207,810
24/08/2020 6,220 0.10 ▲ 1.61 6,120 6,260 6,100 376,660 2,342,825,200
21/08/2020 6,120 0.00 ■■ 0.00 6,080 6,140 6,070 192,463 1,177,873,560
20/08/2020 6,080 0.00 ■■ 0.00 6,100 6,130 6,030 163,389 993,405,120
19/08/2020 6,100 0.00 ■■ 0.00 6,050 6,230 6,050 230,187 1,404,140,700
18/08/2020 6,050 -0.10 ▼ -1.65 6,150 6,250 6,050 143,494 868,138,700
17/08/2020 6,150 -0.10 ▼ -1.63 6,260 6,280 6,100 152,129 935,593,350
14/08/2020 6,260 0.00 ■■ 0.00 6,290 6,410 6,220 189,878 1,188,636,280
13/08/2020 6,290 0.00 ■■ 0.00 6,270 6,360 6,250 113,081 711,279,490
12/08/2020 6,270 -0.10 ▼ -1.59 6,340 6,400 6,190 179,959 1,128,342,930
11/08/2020 6,340 0.00 ■■ 0.00 6,310 6,560 6,270 242,662 1,538,477,080
10/08/2020 6,310 0.40 ▲ 6.34 5,920 6,330 5,990 407,275 2,569,905,250
07/08/2020 5,920 0.00 ■■ 0.00 5,890 6,000 5,850 144,663 856,404,960
06/08/2020 5,890 0.00 ■■ 0.00 5,890 5,940 5,800 147,782 870,435,980
05/08/2020 5,890 0.20 ▲ 3.40 5,670 5,920 5,560 251,345 1,480,422,050
04/08/2020 5,670 0.10 ▲ 1.76 5,590 5,770 5,610 158,428 898,286,760
03/08/2020 5,590 0.20 ▲ 3.58 5,390 5,640 5,300 215,007 1,201,889,130
31/07/2020 5,390 -0.10 ▼ -1.86 5,470 5,450 5,260 184,951 996,885,890
30/07/2020 5,470 -0.10 ▼ -1.83 5,600 5,610 5,390 125,569 686,862,430
29/07/2020 5,600 -0.10 ▼ -1.79 5,690 5,600 5,300 438,443 2,455,280,800
28/07/2020 5,690 0.20 ▲ 3.51 5,450 5,790 5,250 380,011 2,162,262,590
27/07/2020 5,450 -0.40 ▼ -7.34 5,850 5,730 5,450 420,338 2,290,842,100
26/07/2020 5,850 -0.40 ▼ -6.84 6,270 6,180 5,840 525,902 3,076,526,700
24/07/2020 5,850 -0.40 ▼ -6.84 6,270 6,180 5,840 525,902 3,076,526,700
23/07/2020 6,270 0.00 ■■ 0.00 6,310 6,410 6,220 207,743 1,302,548,610
22/07/2020 6,310 0.40 ▲ 6.34 5,900 6,310 5,900 659,338 4,160,422,780
21/07/2020 5,900 -0.20 ▼ -3.39 6,130 6,050 5,740 547,216 3,228,574,400
20/07/2020 6,130 -0.50 ▼ -8.16 6,590 6,400 6,130 809,389 4,961,554,570
19/07/2020 6,590 0.10 ▲ 1.52 6,510 6,690 6,490 201,315 1,326,665,850
17/07/2020 6,590 0.10 ▲ 1.52 6,510 6,690 6,490 201,315 1,326,665,850
16/07/2020 6,510 0.00 ■■ 0.00 6,550 6,600 6,500 164,302 1,069,606,020
15/07/2020 6,550 0.00 ■■ 0.00 6,580 6,700 6,550 184,614 1,209,221,700
14/07/2020 6,580 0.00 ■■ 0.00 6,600 6,680 6,490 165,863 1,091,378,540
13/07/2020 6,600 -0.10 ▼ -1.52 6,670 6,800 6,580 187,892 1,240,087,200
12/07/2020 6,670 0.20 ▲ 3.00 6,430 6,790 6,400 362,932 2,420,756,440
10/07/2020 6,670 0.20 ▲ 3.00 6,430 6,790 6,400 362,932 2,420,756,440
09/07/2020 6,430 0.10 ▲ 1.56 6,360 6,540 6,360 161,654 1,039,435,220
08/07/2020 6,360 0.00 ■■ 0.00 6,370 6,480 6,320 151,213 961,714,680
07/07/2020 6,370 -0.10 ▼ -1.57 6,470 6,590 6,370 257,956 1,643,179,720
06/07/2020 6,470 0.10 ▲ 1.55 6,380 6,580 6,350 203,573 1,317,117,310
05/07/2020 6,380 0.00 ■■ 0.00 6,400 6,480 6,380 152,526 973,115,880
03/07/2020 6,380 0.00 ■■ 0.00 6,400 6,480 6,380 152,526 973,115,880
02/07/2020 6,400 0.00 ■■ 0.00 6,420 6,550 6,330 199,757 1,278,444,800
01/07/2020 6,420 0.40 ▲ 6.23 6,000 6,420 5,890 379,945 2,439,246,900
30/06/2020 6,000 -0.20 ▼ -3.33 6,220 6,400 5,800 488,061 2,928,366,000
29/06/2020 6,220 -0.50 ▼ -8.04 6,680 6,590 6,220 667,711 4,153,162,420
28/06/2020 6,680 -0.12 ▼ -1.80 6,800 6,960 6,640 3,942,060 26,332,960,800
26/06/2020 6,680 -0.12 ▼ -1.80 6,800 6,960 6,640 3,942,060 26,332,960,800
25/06/2020 6,800 -0.10 ▼ -1.47 6,910 6,950 6,620 521,786 3,548,144,800
24/06/2020 6,910 -0.10 ▼ -1.45 6,980 7,300 6,910 452,840 3,129,124,400
23/06/2020 6,980 -0.30 ▼ -4.30 7,270 7,380 6,960 843,572 5,888,132,560
22/06/2020 7,270 0.20 ▲ 2.75 7,090 7,580 7,220 1,152,522 8,378,834,940
19/06/2020 7,090 0.50 ▲ 7.05 6,630 7,090 7,090 131,622 933,199,980
18/06/2020 6,630 0.40 ▲ 6.03 6,200 6,630 6,010 718,096 4,760,976,480
17/06/2020 6,200 -0.17 ▼ -2.74 6,370 6,460 6,190 3,180,240 19,717,488,000
16/06/2020 6,370 0.10 ▲ 1.57 6,240 6,470 6,270 316,253 2,014,531,610
15/06/2020 6,240 -0.50 ▼ -8.01 6,700 6,800 6,240 658,380 4,108,291,200
14/06/2020 6,700 0.10 ▲ 1.49 6,570 6,800 6,210 513,219 3,438,567,300
12/06/2020 6,700 0.10 ▲ 1.49 6,570 6,800 6,210 513,219 3,438,567,300
11/06/2020 6,570 -0.50 ▼ -7.61 7,060 7,550 6,570 1,169,798 7,685,572,860
10/06/2020 7,060 0.20 ▲ 2.83 6,850 7,130 6,640 871,425 6,152,260,500
09/06/2020 6,850 0.40 ▲ 5.84 6,450 6,880 6,520 752,176 5,152,405,600
08/06/2020 6,450 0.30 ▲ 4.65 6,150 6,530 6,300 467,795 3,017,277,750
06/06/2020 6,150 0.20 ▲ 3.25 5,970 6,210 5,930 336,670 2,070,520,500
05/06/2020 6,150 0.20 ▲ 3.25 5,970 6,210 5,930 336,670 2,070,520,500
04/06/2020 5,970 0.00 ■■ 0.00 5,960 6,140 5,950 306,537 1,830,025,890
03/06/2020 5,960 0.00 ■■ 0.00 5,950 6,000 5,850 232,358 1,384,853,680
02/06/2020 5,950 -0.20 ▼ -3.36 6,180 6,280 5,940 462,635 2,752,678,250
01/06/2020 6,180 0.30 ▲ 4.85 5,840 6,240 5,850 519,039 3,207,661,020
31/05/2020 5,840 0.10 ▲ 1.71 5,690 5,950 5,610 391,954 2,289,011,360
29/05/2020 5,840 0.10 ▲ 1.71 5,690 5,950 5,610 391,954 2,289,011,360
28/05/2020 5,690 -0.10 ▼ -1.76 5,770 5,800 5,610 225,314 1,282,036,660
27/05/2020 5,770 0.00 ■■ 0.00 5,720 6,000 5,750 587,733 3,391,219,410
26/05/2020 5,720 0.40 ▲ 6.99 5,350 5,720 5,390 735,387 4,206,413,640
25/05/2020 5,350 0.10 ▲ 1.87 5,250 5,420 5,230 155,546 832,171,100
24/05/2020 5,250 -0.20 ▼ -3.81 5,400 5,510 5,250 376,552 1,976,898,000
22/05/2020 5,250 -0.20 ▼ -3.81 5,400 5,510 5,250 376,552 1,976,898,000
21/05/2020 5,400 0.10 ▲ 1.85 5,270 5,510 5,250 379,093 2,047,102,200
20/05/2020 5,270 0.00 ■■ 0.00 5,310 5,360 5,260 126,808 668,278,160
19/05/2020 5,310 0.00 ■■ 0.00 5,300 5,450 5,300 257,426 1,366,932,060
18/05/2020 5,300 0.10 ▲ 1.89 5,230 5,380 5,120 200,129 1,060,683,700
17/05/2020 5,230 -0.30 ▼ -5.74 5,480 5,560 5,190 367,037 1,919,603,510
15/05/2020 5,230 -0.30 ▼ -5.74 5,480 5,560 5,190 367,037 1,919,603,510
14/05/2020 5,480 -0.10 ▼ -1.82 5,600 5,600 5,450 378,801 2,075,829,480
13/05/2020 5,600 0.20 ▲ 3.57 5,440 5,700 5,320 454,890 2,547,384,000
12/05/2020 5,440 0.20 ▲ 3.68 5,200 5,470 5,100 424,845 2,311,156,800
11/05/2020 5,200 0.30 ▲ 5.77 4,950 5,200 4,970 358,579 1,864,610,800
10/05/2020 4,950 0.10 ▲ 2.02 4,890 5,100 4,870 339,752 1,681,772,400
08/05/2020 4,950 0.10 ▲ 2.02 4,890 5,100 4,870 339,752 1,681,772,400
07/05/2020 4,890 0.10 ▲ 2.04 4,830 4,930 4,830 134,205 656,262,450
06/05/2020 4,830 0.10 ▲ 2.07 4,700 4,850 4,700 116,699 563,656,170
05/05/2020 4,700 0.00 ■■ 0.00 4,740 4,790 4,580 121,537 571,223,900
04/05/2020 4,740 -0.10 ▼ -2.11 4,850 4,890 4,560 316,492 1,500,172,080
01/05/2020 4,850 -0.10 ▼ -2.06 4,900 4,970 4,850 126,545 613,743,250
30/04/2020 4,850 -0.10 ▼ -2.06 4,900 4,970 4,850 126,545 613,743,250
29/04/2020 4,850 -0.10 ▼ -2.06 4,900 4,970 4,850 126,545 613,743,250
28/04/2020 4,900 0.00 ■■ 0.00 4,890 5,080 4,810 216,904 1,062,829,600
27/04/2020 4,890 0.00 ■■ 0.00 4,900 4,930 4,750 256,109 1,252,373,010
26/04/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,610 211,647 1,037,070,300
24/04/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,610 211,647 1,037,070,300
23/04/2020 4,900 0.00 ■■ 0.00 4,890 5,000 4,860 196,379 962,257,100
22/04/2020 4,890 0.00 ■■ 0.00 4,890 4,910 4,560 390,903 1,911,515,670
21/04/2020 4,890 -0.40 ▼ -8.18 5,250 5,040 4,890 557,798 2,727,632,220
20/04/2020 5,250 -0.10 ▼ -1.90 5,380 5,650 5,250 592,004 3,108,021,000
19/04/2020 5,380 0.30 ▲ 5.58 5,100 5,440 5,190 511,150 2,749,987,000
17/04/2020 5,380 0.30 ▲ 5.58 5,100 5,440 5,190 511,150 2,749,987,000
16/04/2020 5,100 0.10 ▲ 1.96 5,000 5,150 4,920 332,170 1,694,067,000
15/04/2020 5,000 0.10 ▲ 2.00 4,900 5,080 4,870 331,735 1,658,675,000
14/04/2020 4,900 -0.20 ▼ -4.08 5,100 5,100 4,850 376,722 1,845,937,800
13/04/2020 5,100 0.00 ■■ 0.00 5,100 5,190 4,920 313,364 1,598,156,400
12/04/2020 5,100 0.20 ▲ 3.92 4,930 5,100 4,690 545,900 2,784,090,000
10/04/2020 5,100 0.20 ▲ 3.92 4,930 5,100 4,690 545,900 2,784,090,000
09/04/2020 4,930 0.20 ▲ 4.06 4,730 4,930 4,710 334,104 1,647,132,720
08/04/2020 4,730 0.30 ▲ 6.34 4,430 4,740 4,150 570,957 2,700,626,610
07/04/2020 4,430 -0.30 ▼ -6.77 4,760 4,670 4,430 880,016 3,898,470,880
06/04/2020 4,760 0.30 ▲ 6.30 4,450 4,760 4,550 314,819 1,498,538,440
03/04/2020 4,450 0.30 ▲ 6.74 4,160 4,450 4,160 257,845 1,147,410,250
02/04/2020 4,160 0.00 ■■ 0.00 4,150 4,400 3,860 1,872,366 7,789,042,560
01/04/2020 4,160 0.00 ■■ 0.00 4,150 4,400 3,860 1,872,366 7,789,042,560
31/03/2020 4,150 -0.30 ▼ -7.23 4,460 4,150 4,150 33,618 139,514,700
30/03/2020 4,460 -0.30 ▼ -6.73 4,790 4,460 4,460 27,335 121,914,100
29/03/2020 4,790 -0.40 ▼ -8.35 5,150 5,150 4,790 232,085 1,111,687,150
27/03/2020 4,790 -0.40 ▼ -8.35 5,150 5,150 4,790 232,085 1,111,687,150
26/03/2020 5,150 -0.40 ▼ -7.77 5,530 5,490 5,150 81,256 418,468,400
25/03/2020 5,530 0.30 ▲ 5.42 5,240 5,530 5,210 294,964 1,631,150,920
24/03/2020 5,240 -0.40 ▼ -7.63 5,630 5,500 5,240 365,777 1,916,671,480
23/03/2020 5,630 -0.40 ▼ -7.10 6,050 6,000 5,630 162,396 914,289,480
22/03/2020 6,050 -0.10 ▼ -1.65 6,150 6,160 5,950 146,731 887,722,550
20/03/2020 6,050 -0.10 ▼ -1.65 6,150 6,160 5,950 146,731 887,722,550
19/03/2020 6,150 0.00 ■■ 0.00 6,200 6,150 5,920 204,641 1,258,542,150
18/03/2020 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 272,222 1,687,776,400
17/03/2020 6,200 0.00 ■■ 0.00 6,200 6,200 5,850 198,013 1,227,680,600
16/03/2020 6,200 -0.19 ▼ -3.06 6,390 6,400 6,020 2,653,980 16,454,676,000
14/03/2020 6,390 -0.11 ▼ -1.72 6,500 6,400 6,050 2,452,060 15,668,663,400
13/03/2020 6,390 -0.11 ▼ -1.72 6,500 6,400 6,050 2,452,060 15,668,663,400
12/03/2020 6,500 0.31 ▲ 4.77 6,190 6,500 5,760 4,330,150 28,145,975,000
11/03/2020 6,190 -0.30 ▼ -4.85 6,490 6,650 6,040 3,837,990 23,757,158,100
10/03/2020 6,490 0.10 ▲ 1.54 6,420 6,560 6,000 335,159 2,175,181,910
09/03/2020 6,420 -0.50 ▼ -7.79 6,900 6,600 6,420 326,787 2,097,972,540
07/03/2020 6,900 0.50 ▲ 7.25 6,450 6,900 6,260 540,211 3,727,455,900
06/03/2020 6,900 0.50 ▲ 7.25 6,450 6,900 6,260 540,211 3,727,455,900
05/03/2020 6,450 -0.20 ▼ -3.10 6,660 6,870 6,450 286,380 1,847,151,000
04/03/2020 6,660 0.40 ▲ 6.01 6,230 6,660 6,120 531,806 3,541,827,960
03/03/2020 6,230 0.30 ▲ 4.82 5,890 6,240 5,940 352,641 2,196,953,430
02/03/2020 5,890 0.10 ▲ 1.70 5,810 6,050 5,720 249,254 1,468,106,060
28/02/2020 5,810 -0.40 ▼ -6.88 6,200 6,040 5,810 212,441 1,234,282,210
27/02/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,050 170,032 1,054,198,400
26/02/2020 6,200 0.00 ■■ 0.00 6,200 6,200 5,860 183,675 1,138,785,000
25/02/2020 6,200 0.10 ▲ 1.61 6,080 6,200 5,710 277,799 1,722,353,800
24/02/2020 6,080 -0.50 ▼ -8.22 6,530 6,400 6,080 454,631 2,764,156,480
21/02/2020 6,530 -0.20 ▼ -3.06 6,710 6,820 6,510 311,674 2,035,231,220
20/02/2020 6,710 0.10 ▲ 1.49 6,650 6,830 6,650 218,062 1,463,196,020
19/02/2020 6,650 -0.30 ▼ -4.51 6,920 6,900 6,650 260,542 1,732,604,300
18/02/2020 6,920 0.10 ▲ 1.45 6,790 7,090 6,790 272,409 1,885,070,280
17/02/2020 6,790 0.30 ▲ 4.42 6,470 6,880 6,500 341,443 2,318,397,970
15/02/2020 6,470 0.10 ▲ 1.55 6,380 6,500 6,350 135,790 878,561,300
14/02/2020 6,470 0.10 ▲ 1.55 6,380 6,500 6,350 135,790 878,561,300
13/02/2020 6,380 -0.10 ▼ -1.57 6,450 6,530 6,350 127,198 811,523,240
12/02/2020 6,450 0.00 ■■ 0.00 6,450 6,600 6,440 211,029 1,361,137,050
11/02/2020 6,450 0.00 ■■ 0.00 6,480 6,580 6,400 165,076 1,064,740,200
10/02/2020 6,480 -0.30 ▼ -4.63 6,760 6,670 6,380 125,872 815,650,560
09/02/2020 6,760 0.30 ▲ 4.44 6,510 6,850 6,450 225,309 1,523,088,840
07/02/2020 6,760 0.30 ▲ 4.44 6,510 6,850 6,450 225,309 1,523,088,840
06/02/2020 6,510 0.00 ■■ 0.00 6,490 6,700 6,430 240,491 1,565,596,410
05/02/2020 6,490 0.40 ▲ 6.16 6,120 6,540 6,150 232,131 1,506,530,190
04/02/2020 6,120 -0.50 ▼ -8.17 6,580 6,740 6,120 574,558 3,516,294,960
03/02/2020 6,580 -0.50 ▼ -7.60 7,070 6,800 6,580 273,115 1,797,096,700
02/02/2020 7,070 -0.50 ▼ -7.07 7,600 7,600 7,070 171,299 1,211,083,930
31/01/2020 7,070 -0.50 ▼ -7.07 7,600 7,600 7,070 171,299 1,211,083,930
30/01/2020 7,600 -0.40 ▼ -5.26 8,000 7,920 7,600 89,375 679,250,000
29/01/2020 8,000 0.10 ▲ 1.25 7,900 8,000 7,830 57,244 457,952,000
28/01/2020 8,000 0.10 ▲ 1.25 7,900 8,000 7,830 57,244 457,952,000
27/01/2020 8,000 0.10 ▲ 1.25 7,900 8,000 7,830 57,244 457,952,000
26/01/2020 8,000 0.10 ▲ 1.25 7,900 8,000 7,830 57,244 457,952,000
24/01/2020 8,000 0.10 ▲ 1.25 7,900 8,000 7,830 57,244 457,952,000
23/01/2020 8,000 0.10 ▲ 1.25 7,900 8,000 7,830 57,244 457,952,000
22/01/2020 8,000 0.10 ▲ 1.25 7,900 8,000 7,830 57,244 457,952,000
21/01/2020 7,900 0.22 ▲ 2.78 7,680 7,900 7,700 564,510 4,459,629,000
20/01/2020 7,680 -0.05 ▼ -0.65 7,680 7,680 7,580 658,050 5,053,824,000
17/01/2020 7,680 -0.08 ▼ -1.04 7,760 7,820 7,680 452,930 3,478,502,400
16/01/2020 7,760 -0.09 ▼ -1.16 7,850 7,920 7,750 626,030 4,857,992,800
15/01/2020 7,850 0.18 ▲ 2.29 7,670 7,850 7,690 781,810 6,137,208,500
14/01/2020 7,700 -0.08 ▼ -1.04 7,780 7,900 7,700 104,400 803,880,000
13/01/2020 7,780 0.20 ▲ 2.57 7,600 7,910 7,520 94,492 735,147,760
10/01/2020 7,600 -0.30 ▼ -3.95 7,930 7,960 7,550 149,052 1,132,795,200
09/01/2020 7,930 0.10 ▲ 1.26 7,860 8,060 7,900 68,438 542,713,340
08/01/2020 7,860 -0.60 ▼ -7.63 8,450 8,380 7,860 356,664 2,803,379,040
07/01/2020 8,450 0.00 ■■ 0.00 8,400 8,490 8,330 70,912 599,206,400
06/01/2020 8,400 -0.30 ▼ -3.57 8,660 8,780 8,400 76,410 641,844,000
03/01/2020 8,660 -0.20 ▼ -2.31 8,850 8,940 8,660 97,536 844,661,760
02/01/2020 8,850 0.20 ▲ 2.26 8,660 8,910 8,620 77,248 683,644,800
31/12/2019 8,660 -0.20 ▼ -2.31 8,850 8,900 8,650 85,382 739,408,120
30/12/2019 8,850 0.10 ▲ 1.13 8,720 9,060 8,850 166,606 1,474,463,100
28/12/2019 8,720 0.10 ▲ 1.15 8,630 8,830 8,580 78,465 684,214,800
27/12/2019 8,720 0.10 ▲ 1.15 8,630 8,830 8,580 78,465 684,214,800
26/12/2019 8,630 0.20 ▲ 2.32 8,430 8,870 8,520 147,570 1,273,529,100
25/12/2019 8,430 0.10 ▲ 1.19 8,310 8,590 8,310 111,869 943,055,670
24/12/2019 8,310 -0.10 ▼ -1.20 8,430 8,480 8,310 136,642 1,135,495,020
23/12/2019 8,430 -0.20 ▼ -2.37 8,600 8,640 8,430 65,406 551,372,580
20/12/2019 8,600 0.10 ▲ 1.16 8,500 8,750 8,500 529,900 4,557,140,000
19/12/2019 8,500 0.00 ■■ 0.00 8,500 8,690 8,400 54,923 466,845,500
18/12/2019 8,500 -0.30 ▼ -3.53 8,750 8,800 8,500 85,028 722,738,000
17/12/2019 8,750 -0.40 ▼ -4.57 9,130 9,130 8,700 134,103 1,173,401,250
16/12/2019 9,130 0.00 ■■ 0.00 9,150 9,150 9,000 110,180 1,005,943,400
13/12/2019 9,150 0.20 ▲ 2.19 9,000 9,200 9,020 108,669 994,321,350
12/12/2019 9,000 0.20 ▲ 2.22 8,850 9,090 8,800 90,072 810,648,000
11/12/2019 8,850 0.20 ▲ 2.26 8,700 8,850 8,650 77,525 686,096,250
10/12/2019 8,700 0.00 ■■ 0.00 8,700 8,760 8,600 70,960 617,352,000
09/12/2019 8,700 -0.10 ▼ -1.15 8,800 8,900 8,660 79,777 694,059,900
07/12/2019 8,800 0.10 ▲ 1.14 8,750 8,810 8,700 54,411 478,816,800
06/12/2019 8,800 0.10 ▲ 1.14 8,750 8,810 8,700 54,411 478,816,800
05/12/2019 8,750 -0.20 ▼ -2.29 8,900 8,960 8,750 78,654 688,222,500
04/12/2019 8,820 0.30 ▲ 3.40 8,500 8,900 8,490 104,934 925,517,880
03/12/2019 8,500 0.00 ■■ 0.00 8,500 8,700 8,370 93,855 797,767,500
02/12/2019 8,500 -0.20 ▼ -2.35 8,680 8,810 8,450 129,649 1,102,016,500
29/11/2019 8,680 0.10 ▲ 1.15 8,600 8,680 8,390 152,098 1,320,210,640
28/11/2019 8,600 -0.30 ▼ -3.49 8,930 9,020 8,600 138,230 1,188,778,000
27/11/2019 8,930 0.60 ▲ 6.72 8,350 8,930 8,390 188,686 1,684,965,980
26/11/2019 8,350 -0.30 ▼ -3.59 8,630 8,790 8,030 575,946 4,809,149,100
25/11/2019 8,630 -0.60 ▼ -6.95 9,270 9,270 8,630 264,252 2,280,494,760
23/11/2019 9,270 -0.70 ▼ -7.55 9,960 9,970 9,270 216,901 2,010,672,270
22/11/2019 9,270 -0.70 ▼ -7.55 9,960 9,970 9,270 216,901 2,010,672,270
21/11/2019 9,960 0.00 ■■ 0.00 10,000 10,050 9,950 118,131 1,176,584,760
20/11/2019 10,000 -0.10 ▼ -1.00 10,050 10,100 9,980 92,905 929,050,000
19/11/2019 10,050 0.10 ▲ 1.00 10,000 10,050 9,930 127,758 1,283,967,900
18/11/2019 10,000 -0.10 ▼ -1.00 10,050 10,100 9,950 126,819 1,268,190,000
15/11/2019 10,050 0.00 ■■ 0.00 10,050 10,200 9,990 161,958 1,627,677,900
14/11/2019 10,050 0.10 ▲ 1.00 10,000 10,050 9,800 288,651 2,900,942,550
13/11/2019 10,000 -0.20 ▼ -2.00 10,200 10,300 9,970 211,810 2,118,100,000
12/11/2019 10,200 0.10 ▲ 0.98 10,050 10,200 9,960 219,284 2,236,696,800
11/11/2019 10,050 -0.40 ▼ -3.98 10,400 10,400 10,050 254,383 2,556,549,150
08/11/2019 10,400 -0.30 ▼ -2.88 10,650 10,650 10,300 206,802 2,150,740,800
07/11/2019 10,650 0.00 ■■ 0.00 10,700 10,700 10,450 203,474 2,166,998,100
06/11/2019 10,700 0.00 ■■ 0.00 10,650 10,800 10,500 191,683 2,051,008,100
05/11/2019 10,650 0.10 ▲ 0.94 10,600 10,650 10,350 144,035 1,533,972,750
04/11/2019 10,300 0.30 ▲ 2.91 10,050 10,300 9,700 151,228 1,557,648,400
01/11/2019 10,300 0.30 ▲ 2.91 10,050 10,300 9,700 151,228 1,557,648,400
31/10/2019 10,050 -0.10 ▼ -1.00 10,200 10,300 9,900 133,379 1,340,458,950
30/10/2019 10,200 0.10 ▲ 0.98 10,100 10,200 9,980 217,114 2,214,562,800
29/10/2019 10,100 -0.20 ▼ -1.98 10,300 10,350 10,100 143,640 1,450,764,000
28/10/2019 10,300 -0.20 ▼ -1.94 10,500 10,450 10,250 154,105 1,587,281,500
26/10/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,350 100,501 1,055,260,500
25/10/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,350 100,501 1,055,260,500
24/10/2019 10,500 0.10 ▲ 0.95 10,400 10,500 10,300 140,223 1,472,341,500
23/10/2019 10,400 0.10 ▲ 0.96 10,350 10,400 10,200 109,654 1,140,401,600
22/10/2019 10,350 -0.10 ▼ -0.97 10,400 10,400 10,100 170,014 1,759,644,900
21/10/2019 10,400 -0.30 ▼ -2.88 10,650 10,550 9,990 341,447 3,551,048,800
18/10/2019 10,650 -0.40 ▼ -3.76 11,050 11,100 10,600 199,263 2,122,150,950
17/10/2019 11,050 0.10 ▲ 0.90 11,000 11,150 10,550 328,056 3,625,018,800
16/10/2019 11,000 -0.30 ▼ -2.73 11,250 11,300 11,000 171,536 1,886,896,000
15/10/2019 11,250 -0.20 ▼ -1.78 11,400 11,450 11,200 196,860 2,214,675,000
14/10/2019 11,400 -0.20 ▼ -1.75 11,550 11,700 11,400 200,170 2,281,938,000
11/10/2019 11,550 0.10 ▲ 0.87 11,450 11,700 11,300 215,252 2,486,160,600
10/10/2019 11,450 -0.30 ▼ -2.62 11,700 11,800 11,450 153,757 1,760,517,650
09/10/2019 11,700 0.30 ▲ 2.56 11,450 11,800 11,400 212,332 2,484,284,400
08/10/2019 11,450 -0.10 ▼ -0.87 11,500 11,550 11,200 251,363 2,878,106,350
07/10/2019 11,500 0.20 ▲ 1.74 11,350 11,900 11,350 255,857 2,942,355,500
04/10/2019 11,350 -0.10 ▼ -0.88 11,450 11,600 11,200 195,065 2,213,987,750
03/10/2019 11,450 0.70 ▲ 6.11 10,750 11,500 10,500 366,774 4,199,562,300
02/10/2019 10,750 0.00 ■■ 0.00 10,750 11,000 10,550 241,116 2,591,997,000
01/10/2019 10,750 -0.10 ▼ -0.93 10,800 11,100 10,650 220,590 2,371,342,500
30/09/2019 10,800 0.70 ▲ 6.48 10,100 10,800 10,250 516,422 5,577,357,600
27/09/2019 10,100 0.00 ■■ 0.00 10,100 10,200 9,990 111,304 1,124,170,400
26/09/2019 10,100 0.00 ■■ 0.00 10,100 10,250 10,050 111,396 1,125,099,600
25/09/2019 10,100 -0.10 ▼ -0.99 10,200 10,300 10,100 90,166 910,676,600
24/09/2019 10,200 0.10 ▲ 0.98 10,100 10,300 10,000 121,521 1,239,514,200
23/09/2019 10,100 -0.20 ▼ -1.98 10,250 10,300 10,100 60,314 609,171,400
20/09/2019 10,250 0.10 ▲ 0.98 10,150 10,350 10,050 182,585 1,871,496,250
19/09/2019 10,150 0.00 ■■ 0.00 10,200 10,300 9,810 306,101 3,106,925,150
18/09/2019 10,200 -0.30 ▼ -2.94 10,500 10,600 10,200 170,617 1,740,293,400
17/09/2019 10,500 0.20 ▲ 1.90 10,300 10,550 10,200 240,002 2,520,021,000
16/09/2019 10,300 -0.10 ▼ -0.97 10,450 10,600 10,250 164,627 1,695,658,100
13/09/2019 10,450 0.20 ▲ 1.91 10,250 10,500 10,250 189,891 1,984,360,950
12/09/2019 10,250 -0.20 ▼ -1.95 10,450 10,700 10,100 272,035 2,788,358,750
11/09/2019 10,450 0.40 ▲ 3.83 10,050 10,450 9,980 254,798 2,662,639,100
10/09/2019 10,050 0.00 ■■ 0.00 10,100 10,150 9,860 446,570 4,488,028,500
09/09/2019 10,100 0.20 ▲ 1.98 9,890 10,300 9,930 213,802 2,159,400,200
06/09/2019 9,890 0.30 ▲ 3.03 9,550 9,890 9,480 179,046 1,770,764,940
05/09/2019 9,550 0.10 ▲ 1.05 9,430 9,680 9,460 184,115 1,758,298,250
04/09/2019 9,430 0.40 ▲ 4.24 9,050 9,450 8,840 263,038 2,480,448,340
03/09/2019 9,050 0.00 ■■ 0.00 9,100 9,250 8,870 156,513 1,416,442,650
30/08/2019 9,100 -0.30 ▼ -3.30 9,440 9,540 9,100 219,437 1,996,876,700
29/08/2019 9,440 0.10 ▲ 1.06 9,300 9,550 9,300 191,446 1,807,250,240
28/08/2019 9,300 0.30 ▲ 3.23 9,000 9,370 8,990 177,150 1,647,495,000
27/08/2019 9,000 0.30 ▲ 3.33 8,750 9,000 8,700 180,323 1,622,907,000
26/08/2019 8,750 0.10 ▲ 1.14 8,690 8,930 8,560 196,532 1,719,655,000
23/08/2019 8,690 0.00 ■■ 0.00 8,640 8,690 8,560 115,039 999,688,910
22/08/2019 8,640 0.20 ▲ 2.31 8,490 8,690 8,490 196,376 1,696,688,640
21/08/2019 8,490 0.20 ▲ 2.36 8,270 8,600 8,210 190,126 1,614,169,740
20/08/2019 8,270 0.00 ■■ 0.00 8,220 8,280 8,200 92,110 761,749,700
19/08/2019 8,220 0.10 ▲ 1.22 8,170 8,270 8,150 75,944 624,259,680
16/08/2019 8,170 0.10 ▲ 1.22 8,030 8,250 8,000 147,399 1,204,249,830
15/08/2019 8,030 0.00 ■■ 0.00 8,020 8,040 7,800 93,765 752,932,950
14/08/2019 8,020 0.10 ▲ 1.25 7,960 8,030 7,920 60,523 485,394,460
13/08/2019 7,960 -0.10 ▼ -1.26 8,030 8,050 7,960 74,226 590,838,960
12/08/2019 8,030 0.10 ▲ 1.25 7,970 8,080 7,970 67,391 541,149,730
09/08/2019 7,970 0.20 ▲ 2.51 7,770 8,160 7,770 101,164 806,277,080
08/08/2019 7,770 0.10 ▲ 1.29 7,710 7,900 7,650 73,180 568,608,600
07/08/2019 7,710 -0.20 ▼ -2.59 7,900 7,930 7,700 53,966 416,077,860
06/08/2019 7,900 -0.20 ▼ -2.53 8,090 7,950 7,650 153,335 1,211,346,500
05/08/2019 8,090 -0.10 ▼ -1.24 8,180 8,170 7,990 75,955 614,475,950
02/08/2019 8,180 0.10 ▲ 1.22 8,080 8,180 7,900 114,297 934,949,460
01/08/2019 8,080 0.20 ▲ 2.48 7,900 8,170 7,850 158,967 1,284,453,360
31/07/2019 7,900 0.20 ▲ 2.53 7,710 7,900 7,590 134,853 1,065,338,700
30/07/2019 7,710 -0.20 ▼ -2.59 7,940 7,930 7,700 160,867 1,240,284,570
29/07/2019 7,940 -0.10 ▼ -1.26 8,080 8,080 7,940 68,096 540,682,240
26/07/2019 8,080 0.00 ■■ 0.00 8,120 8,100 8,010 61,357 495,764,560
25/07/2019 8,120 0.00 ■■ 0.00 8,130 8,130 8,040 65,087 528,506,440
24/07/2019 8,130 0.10 ▲ 1.23 8,030 8,140 8,000 90,647 736,960,110
23/07/2019 8,030 0.00 ■■ 0.00 8,000 8,140 7,940 149,396 1,199,649,880
22/07/2019 8,000 -0.60 ▼ -7.50 8,590 8,590 8,000 294,644 2,357,152,000
19/07/2019 8,590 0.40 ▲ 4.66 8,170 8,690 8,100 278,245 2,390,124,550
18/07/2019 8,170 0.00 ■■ 0.00 8,180 8,200 8,120 57,478 469,595,260
17/07/2019 8,180 0.00 ■■ 0.00 8,190 8,230 8,160 46,969 384,206,420
16/07/2019 8,190 0.00 ■■ 0.00 8,180 8,200 8,090 106,852 875,117,880
15/07/2019 8,180 -0.10 ▼ -1.22 8,290 8,300 8,180 69,573 569,107,140
12/07/2019 8,290 0.00 ■■ 0.00 8,250 8,350 8,190 96,852 802,903,080
11/07/2019 8,250 0.10 ▲ 1.21 8,150 8,250 8,140 85,479 705,201,750
10/07/2019 8,150 -0.10 ▼ -1.23 8,210 8,300 8,150 64,335 524,330,250
09/07/2019 8,210 -0.10 ▼ -1.22 8,340 8,390 8,210 86,321 708,695,410
08/07/2019 8,340 0.00 ■■ 0.00 8,300 8,450 8,300 81,326 678,258,840
05/07/2019 8,300 -0.20 ▼ -2.41 8,530 8,590 8,300 36,461 302,626,300
04/07/2019 8,530 0.00 ■■ 0.00 8,500 8,530 8,400 66,765 569,505,450
03/07/2019 8,500 -0.10 ▼ -1.18 8,550 8,560 8,400 42,503 361,275,500
02/07/2019 8,550 -0.10 ▼ -1.17 8,630 8,690 8,550 75,938 649,269,900
01/07/2019 8,630 0.10 ▲ 1.16 8,500 8,800 8,410 91,405 788,825,150
28/06/2019 8,500 0.10 ▲ 1.18 8,390 8,570 8,220 123,065 1,046,052,500
27/06/2019 8,390 0.20 ▲ 2.38 8,180 8,400 8,040 135,831 1,139,622,090
26/06/2019 8,180 -0.20 ▼ -2.44 8,350 8,380 8,040 173,899 1,422,493,820
25/06/2019 8,350 -0.20 ▼ -2.40 8,550 8,530 8,350 89,019 743,308,650
24/06/2019 8,550 -0.10 ▼ -1.17 8,680 8,700 8,550 27,616 236,116,800
21/06/2019 8,680 0.10 ▲ 1.15 8,600 8,750 8,510 74,337 645,245,160
20/06/2019 8,600 -0.10 ▼ -1.16 8,700 8,700 8,600 46,519 400,063,400
19/06/2019 8,700 0.00 ■■ 0.00 8,680 8,790 8,590 67,026 583,126,200
18/06/2019 8,680 -0.10 ▼ -1.15 8,730 8,830 8,590 54,251 470,898,680
17/06/2019 8,730 -0.10 ▼ -1.15 8,830 8,830 8,690 46,632 407,097,360
16/06/2019 8,830 0.00 ■■ 0.00 8,850 8,930 8,770 47,927 423,195,410
14/06/2019 8,830 0.00 ■■ 0.00 8,850 8,930 8,770 47,927 423,195,410
13/06/2019 8,850 -0.10 ▼ -1.13 8,900 8,950 8,820 53,150 470,377,500
11/06/2019 9,000 0.20 ▲ 2.22 8,800 9,120 8,820 91,592 824,328,000
10/06/2019 8,800 0.10 ▲ 1.14 8,750 8,960 8,760 87,944 773,907,200
09/06/2019 8,750 0.00 ■■ 0.00 8,750 8,800 8,720 43,489 380,528,750
07/06/2019 8,750 0.00 ■■ 0.00 8,750 8,800 8,720 43,489 380,528,750
06/06/2019 8,750 0.00 ■■ 0.00 8,750 8,840 8,720 32,731 286,396,250
05/06/2019 8,750 0.00 ■■ 0.00 8,750 8,890 8,730 54,332 475,405,000
04/06/2019 8,750 0.00 ■■ 0.00 8,750 8,850 8,720 48,256 422,240,000
03/06/2019 8,750 -0.30 ▼ -3.43 9,000 8,990 8,740 85,712 749,980,000
02/06/2019 9,000 -0.10 ▼ -1.11 9,110 9,150 9,000 52,282 470,538,000
31/05/2019 9,000 -0.10 ▼ -1.11 9,110 9,150 9,000 52,282 470,538,000
30/05/2019 9,110 0.00 ■■ 0.00 9,100 9,210 9,100 46,892 427,186,120
29/05/2019 9,100 0.00 ■■ 0.00 9,110 9,250 9,050 78,996 718,863,600
28/05/2019 9,110 -0.20 ▼ -2.20 9,280 9,290 9,100 82,542 751,957,620
27/05/2019 9,280 0.00 ■■ 0.00 9,260 9,330 9,130 85,463 793,096,640
26/05/2019 9,260 -0.10 ▼ -1.08 9,340 9,480 9,220 73,025 676,211,500
24/05/2019 9,260 -0.10 ▼ -1.08 9,340 9,480 9,220 73,025 676,211,500
23/05/2019 9,340 -0.10 ▼ -1.07 9,400 9,430 9,240 78,326 731,564,840
22/05/2019 9,400 -0.10 ▼ -1.06 9,500 9,560 9,350 96,532 907,400,800
21/05/2019 9,500 -0.10 ▼ -1.05 9,600 9,670 9,500 87,688 833,036,000
20/05/2019 9,600 0.00 ■■ 0.00 9,600 9,680 9,460 69,350 665,760,000
19/05/2019 9,600 -0.20 ▼ -2.08 9,800 9,800 9,600 119,414 1,146,374,400
17/05/2019 9,600 -0.20 ▼ -2.08 9,800 9,800 9,600 119,414 1,146,374,400
16/05/2019 9,800 0.20 ▲ 2.04 9,560 10,000 9,600 153,189 1,501,252,200
15/05/2019 9,560 0.60 ▲ 6.28 8,940 9,560 8,940 186,414 1,782,117,840
14/05/2019 8,940 0.10 ▲ 1.12 8,860 8,950 8,650 125,370 1,120,807,800
13/05/2019 8,860 -0.30 ▼ -3.39 9,180 9,180 8,810 94,610 838,244,600
12/05/2019 9,180 0.00 ■■ 0.00 9,200 9,290 9,120 34,625 317,857,500
10/05/2019 9,180 0.00 ■■ 0.00 9,200 9,290 9,120 34,625 317,857,500
09/05/2019 9,200 -2.10 ▼ -22.83 11,300 9,590 9,130 103,092 948,446,400
08/05/2019 11,300 -0.30 ▼ -2.65 11,600 11,600 11,250 152,215 1,720,029,500
07/05/2019 11,600 -0.10 ▼ -0.86 11,650 11,800 11,550 74,791 867,575,600
06/05/2019 11,650 0.10 ▲ 0.86 11,600 11,700 11,450 110,028 1,281,826,200
05/05/2019 11,600 0.20 ▲ 1.72 11,400 11,800 11,400 122,849 1,425,048,400
03/05/2019 11,600 0.20 ▲ 1.72 11,400 11,800 11,400 122,849 1,425,048,400
02/05/2019 11,400 -0.50 ▼ -4.39 11,950 12,000 11,400 168,419 1,919,976,600
01/05/2019 11,950 -0.10 ▼ -0.84 12,000 12,150 11,900 60,202 719,413,900
30/04/2019 11,950 -0.10 ▼ -0.84 12,000 12,150 11,900 60,202 719,413,900
29/04/2019 11,950 -0.10 ▼ -0.84 12,000 12,150 11,900 60,202 719,413,900
28/04/2019 11,950 -0.10 ▼ -0.84 12,000 12,150 11,900 60,202 719,413,900
26/04/2019 11,950 -0.10 ▼ -0.84 12,000 12,150 11,900 60,202 719,413,900
25/04/2019 12,000 -0.10 ▼ -0.83 12,100 12,300 12,000 69,992 839,904,000
24/04/2019 12,100 -0.10 ▼ -0.83 12,200 12,400 12,000 120,057 1,452,689,700
23/04/2019 12,200 -0.20 ▼ -1.64 12,350 12,500 12,200 54,801 668,572,200
22/04/2019 12,350 0.20 ▲ 1.62 12,200 12,500 12,250 104,015 1,284,585,250
21/04/2019 12,200 0.10 ▲ 0.82 12,050 12,350 12,050 61,668 752,349,600
19/04/2019 12,200 0.10 ▲ 0.82 12,050 12,350 12,050 61,668 752,349,600
18/04/2019 12,050 -0.20 ▼ -1.66 12,250 12,400 12,050 74,227 894,435,350
17/04/2019 12,250 -0.30 ▼ -2.45 12,550 12,700 12,150 40,640 497,840,000
16/04/2019 12,550 0.40 ▲ 3.19 12,200 12,800 12,000 127,356 1,598,317,800
15/04/2019 12,200 0.10 ▲ 0.82 12,050 12,350 12,050 50,710 618,662,000
12/04/2019 12,200 0.10 ▲ 0.82 12,050 12,350 12,050 50,710 618,662,000
11/04/2019 12,050 -0.20 ▼ -1.66 12,250 12,300 11,850 131,335 1,582,586,750
10/04/2019 12,250 -0.90 ▼ -7.35 13,100 13,000 12,250 230,316 2,821,371,000
09/04/2019 13,100 -0.30 ▼ -2.29 13,350 13,450 13,100 116,455 1,525,560,500
08/04/2019 13,350 -0.20 ▼ -1.50 13,550 13,600 13,350 36,576 488,289,600
05/04/2019 13,550 0.20 ▲ 1.48 13,400 13,650 13,250 72,136 977,442,800
04/04/2019 13,400 0.10 ▲ 0.75 13,300 13,450 13,250 70,260 941,484,000
03/04/2019 13,300 -0.10 ▼ -0.75 13,400 13,500 13,200 49,526 658,695,800
02/04/2019 13,400 -0.30 ▼ -2.24 13,650 13,800 13,400 63,488 850,739,200
01/04/2019 13,650 0.00 ■■ 0.00 13,700 13,900 13,600 43,466 593,310,900
31/03/2019 15,750 0.05 ▲ 0.32 15,700 15,800 15,550 453,920 7,149,240,000
29/03/2019 13,700 -0.20 ▼ -1.46 13,850 13,850 13,650 50,413 690,658,100
28/03/2019 13,850 0.30 ▲ 2.17 13,600 14,000 13,450 107,446 1,488,127,100
27/03/2019 13,600 0.30 ▲ 2.21 13,300 13,600 13,350 89,968 1,223,564,800
26/03/2019 13,300 0.10 ▲ 0.75 13,200 13,450 13,050 50,500 671,650,000
25/03/2019 13,200 -0.60 ▼ -4.55 13,750 13,700 13,200 96,238 1,270,341,600
22/03/2019 13,750 0.40 ▲ 2.91 13,400 13,900 13,350 189,596 2,606,945,000
21/03/2019 13,400 -0.40 ▼ -2.99 13,850 13,950 13,400 148,694 1,992,499,600
20/03/2019 13,850 -0.20 ▼ -1.44 14,000 14,000 13,600 197,831 2,739,959,350
19/03/2019 14,000 -0.20 ▼ -1.43 14,200 14,350 14,000 108,156 1,514,184,000
18/03/2019 14,200 -0.10 ▼ -0.70 14,300 14,600 14,150 207,729 2,949,751,800
15/03/2019 14,300 0.20 ▲ 1.40 14,100 14,350 14,050 159,274 2,277,618,200
14/03/2019 14,100 -0.20 ▼ -1.42 14,300 14,400 14,100 92,974 1,310,933,400
13/03/2019 14,300 0.20 ▲ 1.40 14,100 14,450 14,150 90,390 1,292,577,000
12/03/2019 14,100 0.00 ■■ 0.00 14,100 14,400 14,050 89,262 1,258,594,200
11/03/2019 14,100 0.10 ▲ 0.71 14,000 14,200 14,000 61,640 869,124,000
08/03/2019 14,000 -0.40 ▼ -2.86 14,400 14,300 13,950 172,242 2,411,388,000
07/03/2019 14,400 -0.40 ▼ -2.78 14,800 14,950 14,400 155,543 2,239,819,200
06/03/2019 14,800 0.20 ▲ 1.35 14,650 14,950 14,500 132,306 1,958,128,800
05/03/2019 14,650 -0.30 ▼ -2.05 14,950 15,300 14,600 187,074 2,740,634,100
04/03/2019 14,950 0.90 ▲ 6.02 14,000 14,950 14,050 332,373 4,968,976,350
01/03/2019 14,000 0.30 ▲ 2.14 13,700 14,150 13,650 146,055 2,044,770,000
28/02/2019 13,700 -0.60 ▼ -4.38 14,300 14,350 13,700 117,975 1,616,257,500
27/02/2019 14,300 0.40 ▲ 2.80 13,950 14,500 13,900 116,069 1,659,786,700
26/02/2019 13,950 0.10 ▲ 0.72 13,850 14,100 13,800 71,312 994,802,400
25/02/2019 13,850 -0.20 ▼ -1.44 14,050 14,100 13,850 122,781 1,700,516,850
22/02/2019 14,050 -0.30 ▼ -2.14 14,350 14,350 14,000 77,311 1,086,219,550
21/02/2019 14,350 0.20 ▲ 1.39 14,200 14,400 13,950 104,102 1,493,863,700
20/02/2019 14,200 0.00 ■■ 0.00 14,200 14,200 13,550 280,217 3,979,081,400
19/02/2019 14,200 -0.60 ▼ -4.23 14,750 14,800 14,200 217,907 3,094,279,400
18/02/2019 14,750 0.40 ▲ 2.71 14,350 14,800 14,400 111,782 1,648,784,500
15/02/2019 14,350 -0.40 ▼ -2.79 14,700 14,700 14,300 321,678 4,616,079,300
14/02/2019 14,700 -0.20 ▼ -1.36 14,900 15,200 14,500 360,653 5,301,599,100
13/02/2019 14,900 -0.10 ▼ -0.67 15,000 15,200 14,500 461,880 6,882,012,000
12/02/2019 15,000 -0.10 ▼ -0.67 15,100 15,350 14,800 152,511 2,287,665,000
11/02/2019 15,100 0.30 ▲ 1.99 14,800 15,100 14,650 76,817 1,159,936,700
01/02/2019 14,800 0.20 ▲ 1.35 14,600 14,800 14,300 27,137 401,627,600
31/01/2019 14,600 -0.20 ▼ -1.37 14,800 15,000 14,600 26,278 383,658,800
30/01/2019 14,800 0.10 ▲ 0.68 14,700 15,100 14,750 38,595 571,206,000
29/01/2019 14,700 0.40 ▲ 2.72 14,300 14,700 14,000 45,393 667,277,100
28/01/2019 14,300 0.00 ■■ 0.00 14,300 14,350 14,000 29,841 426,726,300
25/01/2019 14,300 -0.30 ▼ -2.10 14,550 14,600 14,300 31,813 454,925,900
24/01/2019 14,550 0.10 ▲ 0.69 14,500 14,550 14,350 41,388,000 602,195,400,000
23/01/2019 14,500 -0.30 ▼ -2.07 14,750 14,750 14,500 37,146,000 538,617,000,000
22/01/2019 14,750 -0.10 ▼ -0.68 14,800 14,850 14,600 49,699,000 733,060,250,000
21/01/2019 14,800 0.30 ▲ 2.03 14,500 14,850 14,300 439,350 6,502,380,000
18/01/2019 14,500 -0.30 ▼ -2.07 14,800 14,900 14,500 517,780 7,507,810,000
17/01/2019 14,800 0.10 ▲ 0.68 14,700 15,000 14,650 489,260 7,241,048,000
16/01/2019 14,700 -0.05 ▼ -0.34 14,750 14,950 14,650 302,890 4,452,483,000
15/01/2019 14,750 0.45 ▲ 3.05 14,300 14,750 14,300 683,640 10,083,690,000
14/01/2019 14,300 -0.30 ▼ -2.10 14,300 14,350 13,800 408,520 5,841,836,000
11/01/2019 14,300 -0.05 ▼ -0.35 14,300 14,450 14,200 636,910 9,107,813,000
10/01/2019 14,300 0.05 ▲ 0.35 14,300 14,600 14,000 714,070 10,211,201,000
09/01/2019 14,300 0.30 ▲ 2.10 14,000 14,350 13,850 490,580 7,015,294,000
08/01/2019 14,000 0.30 ▲ 2.14 13,700 14,000 13,550 971,320 13,598,480,000
07/01/2019 13,700 0.35 ▲ 2.55 13,350 13,800 13,400 463,250 6,346,525,000
04/01/2019 13,350 0.35 ▲ 2.62 13,000 13,450 12,400 1,021,990 13,643,566,500
03/01/2019 13,000 -0.95 ▼ -7.31 13,950 14,000 13,000 2,366,460 30,763,980,000
02/01/2019 13,950 -0.15 ▼ -1.08 14,100 14,450 13,500 628,660 8,769,807,000
30/12/2018 14,100 -0.45 ▼ -3.19 14,550 14,500 14,100 774,880 10,925,808,000
28/12/2018 14,100 -0.45 ▼ -3.19 14,550 14,500 14,100 774,880 10,925,808,000
27/12/2018 14,550 0.55 ▲ 3.78 14,000 14,650 14,350 861,120 12,529,296,000
26/12/2018 14,000 -0.05 ▼ -0.36 14,050 14,400 13,800 598,740 8,382,360,000
25/12/2018 14,050 -1.00 ▼ -7.12 15,050 14,700 14,000 1,284,770 18,051,018,500
24/12/2018 15,050 -0.35 ▼ -2.33 15,400 15,600 14,900 267,440 4,024,972,000
22/12/2018 15,400 0.20 ▲ 1.30 15,200 15,400 14,750 491,930 7,575,722,000
21/12/2018 15,400 0.20 ▲ 1.30 15,200 15,400 14,750 491,930 7,575,722,000
20/12/2018 15,200 0.40 ▲ 2.63 14,800 15,200 14,650 1,024,610 15,574,072,000
19/12/2018 14,800 -0.35 ▼ -2.36 15,150 15,250 14,600 950,060 14,060,888,000
18/12/2018 15,150 -0.75 ▼ -4.95 15,900 15,850 14,800 1,445,580 21,900,537,000
17/12/2018 15,900 -0.25 ▼ -1.57 16,150 16,100 15,750 1,299,070 20,655,213,000
14/12/2018 16,150 -0.20 ▼ -1.24 16,350 16,450 16,100 845,120 13,648,688,000
13/12/2018 16,350 -0.15 ▼ -0.92 16,500 16,700 16,350 845,950 13,831,282,500
12/12/2018 16,500 0.05 ▲ 0.30 16,500 16,650 16,400 630,430 10,402,095,000
11/12/2018 16,500 0.35 ▲ 2.12 16,150 16,500 16,150 749,680 12,369,720,000
10/12/2018 16,150 -0.30 ▼ -1.86 16,450 16,450 16,150 1,026,020 16,570,223,000
08/12/2018 16,450 -0.25 ▼ -1.52 16,700 16,800 16,450 1,896,660 31,200,057,000
07/12/2018 16,450 -0.25 ▼ -1.52 16,700 16,800 16,450 1,896,660 31,200,057,000
06/12/2018 16,700 -0.20 ▼ -1.20 16,900 17,000 16,450 1,572,640 26,263,088,000
05/12/2018 16,900 0.50 ▲ 2.96 16,400 17,300 16,100 2,247,100 37,975,990,000
04/12/2018 16,400 -0.10 ▼ -0.61 16,500 16,600 16,350 886,500 14,538,600,000
03/12/2018 16,500 0.75 ▲ 4.55 15,750 16,550 15,950 1,140,420 18,816,930,000
30/11/2018 15,750 0.05 ▲ 0.32 15,700 15,800 15,550 453,920 7,149,240,000
29/11/2018 15,700 -0.20 ▼ -1.27 15,900 16,150 15,700 727,940 11,428,658,000
28/11/2018 15,900 -0.15 ▼ -0.94 15,900 16,050 15,550 1,088,120 17,301,108,000
27/11/2018 15,900 -0.70 ▼ -4.40 16,600 16,600 15,900 803,420 12,774,378,000
26/11/2018 16,600 0.25 ▲ 1.51 16,350 16,600 16,250 1,035,870 17,195,442,000
25/11/2018 16,350 -0.45 ▼ -2.75 16,800 16,700 16,350 768,460 12,564,321,000
23/11/2018 16,350 -0.45 ▼ -2.75 16,800 16,700 16,350 768,460 12,564,321,000
22/11/2018 16,800 -0.25 ▼ -1.49 16,800 17,000 16,350 1,592,400 26,752,320,000
21/11/2018 16,800 0.25 ▲ 1.49 16,550 17,300 16,150 2,493,360 41,888,448,000
20/11/2018 16,550 -0.40 ▼ -2.42 16,950 16,900 16,400 1,243,580 20,581,249,000
19/11/2018 16,950 0.25 ▲ 1.47 16,700 17,050 16,500 1,102,440 18,686,358,000
16/11/2018 16,700 0.30 ▲ 1.80 16,400 16,800 16,400 1,224,930 20,456,331,000
15/11/2018 16,400 -0.15 ▼ -0.91 16,550 16,650 16,350 887,940 14,562,216,000
14/11/2018 16,550 0.45 ▲ 2.72 16,100 16,750 16,000 1,670,000 27,638,500,000
13/11/2018 16,100 0.55 ▲ 3.42 15,550 16,350 15,200 2,624,910 42,261,051,000
12/11/2018 15,550 -0.15 ▼ -0.96 15,700 15,650 15,300 857,540 13,334,747,000
09/11/2018 15,700 -0.45 ▼ -2.87 16,150 16,200 15,600 659,570 10,355,249,000
08/11/2018 16,150 0.55 ▲ 3.41 15,600 16,300 16,000 1,133,790 18,310,708,500
07/11/2018 15,600 -0.55 ▼ -3.53 16,150 16,400 15,400 1,046,230 16,321,188,000
06/11/2018 16,150 -0.20 ▼ -1.24 16,350 16,600 15,900 1,273,560 20,567,994,000
05/11/2018 16,350 0.40 ▲ 2.45 15,950 16,500 15,700 1,588,210 25,967,233,500
02/11/2018 15,950 1.00 ▲ 6.27 14,950 15,950 15,200 1,246,830 19,886,938,500
01/11/2018 14,950 0.10 ▲ 0.67 14,950 15,300 14,850 1,008,580 15,078,271,000
31/10/2018 14,950 0.95 ▲ 6.35 14,000 14,950 14,200 932,780 13,945,061,000
30/10/2018 14,000 -0.50 ▼ -3.57 14,500 14,650 13,950 690,300 9,664,200,000
29/10/2018 14,500 0.10 ▲ 0.69 14,400 14,500 13,700 1,376,450 19,958,525,000
28/10/2018 14,400 -1.05 ▼ -7.29 15,450 15,750 14,400 1,651,790 23,785,776,000
26/10/2018 14,400 -1.05 ▼ -7.29 15,450 15,750 14,400 1,651,790 23,785,776,000
25/10/2018 15,450 -1.15 ▼ -7.44 16,600 15,800 15,450 1,966,610 30,384,124,500
24/10/2018 16,600 -0.40 ▼ -2.41 17,000 17,000 16,000 774,400 12,855,040,000
23/10/2018 17,000 -0.70 ▼ -4.12 17,700 17,700 16,500 2,666,890 45,337,130,000
22/10/2018 17,700 -0.50 ▼ -2.82 18,200 18,650 17,450 955,780 16,917,306,000
21/10/2018 18,200 0.55 ▲ 3.02 17,650 18,200 16,900 1,656,880 30,155,216,000
19/10/2018 18,200 0.55 ▲ 3.02 17,650 18,200 16,900 1,656,880 30,155,216,000
18/10/2018 17,650 -0.35 ▼ -1.98 18,000 18,000 17,550 554,740 9,791,161,000
17/10/2018 18,000 0.30 ▲ 1.67 17,700 18,200 17,700 1,305,410 23,497,380,000
16/10/2018 17,700 0.80 ▲ 4.52 16,900 17,700 17,000 823,230 14,571,171,000
15/10/2018 16,900 0.05 ▲ 0.30 16,850 17,500 16,550 1,700,630 28,740,647,000
12/10/2018 16,850 -0.15 ▼ -0.89 17,000 17,000 15,850 2,878,950 48,510,307,500
11/10/2018 17,000 -1.25 ▼ -7.35 18,250 17,400 17,000 2,320,850 39,454,450,000
10/10/2018 18,250 0.15 ▲ 0.82 18,100 18,500 17,900 777,840 14,195,580,000
09/10/2018 18,100 -0.05 ▼ -0.28 18,150 18,150 17,800 574,170 10,392,477,000
08/10/2018 18,150 -0.40 ▼ -2.20 18,550 18,250 17,300 1,839,380 33,384,747,000
07/10/2018 18,550 -0.05 ▼ -0.27 18,600 19,000 18,400 1,978,700 36,704,885,000
05/10/2018 18,550 -0.05 ▼ -0.27 18,600 19,000 18,400 1,978,700 36,704,885,000
04/10/2018 18,600 1.10 ▲ 5.91 17,500 18,600 17,400 1,380,670 25,680,462,000
03/10/2018 17,500 -0.10 ▼ -0.57 17,600 17,650 17,300 556,560 9,739,800,000
02/10/2018 17,600 0.05 ▲ 0.28 17,550 17,750 17,200 1,020,620 17,962,912,000
01/10/2018 17,550 0.05 ▲ 0.28 17,500 17,700 17,200 1,236,710 21,704,260,500
30/09/2018 17,500 -0.25 ▼ -1.43 17,750 17,950 17,500 1,171,500 20,501,250,000
28/09/2018 17,500 -0.25 ▼ -1.43 17,750 17,950 17,500 1,171,500 20,501,250,000
27/09/2018 17,750 0.15 ▲ 0.85 17,600 18,000 17,300 1,125,390 19,975,672,500
26/09/2018 17,600 0.65 ▲ 3.69 16,950 17,800 16,800 1,595,690 28,084,144,000
25/09/2018 16,950 0.55 ▲ 3.24 16,400 17,000 16,350 1,814,650 30,758,317,500
24/09/2018 16,400 -0.10 ▼ -0.61 16,500 16,800 16,150 1,742,730 28,580,772,000
23/09/2018 16,500 0.55 ▲ 3.33 15,950 16,500 15,900 1,823,020 30,079,830,000
21/09/2018 16,500 0.55 ▲ 3.33 15,950 16,500 15,900 1,823,020 30,079,830,000
20/09/2018 15,950 0.40 ▲ 2.51 15,550 15,950 15,350 1,220,750 19,470,962,500
19/09/2018 15,550 0.35 ▲ 2.25 15,200 15,700 15,200 1,666,430 25,912,986,500
18/09/2018 15,200 0.05 ▲ 0.33 15,150 15,300 14,850 1,328,230 20,189,096,000
17/09/2018 15,150 0.20 ▲ 1.32 14,950 15,250 14,700 1,177,400 17,837,610,000
14/09/2018 14,950 -0.35 ▼ -2.34 15,300 15,450 14,950 853,550 12,760,572,500
13/09/2018 15,300 0.20 ▲ 1.31 15,100 15,500 15,100 685,300 10,485,090,000
12/09/2018 15,100 -0.40 ▼ -2.65 15,500 15,600 15,100 1,581,090 23,874,459,000
11/09/2018 15,500 0.85 ▲ 5.48 14,650 15,500 14,650 1,595,170 24,725,135,000
10/09/2018 14,650 -0.15 ▼ -1.02 14,800 14,900 14,650 490,990 7,193,003,500
07/09/2018 14,800 0.25 ▲ 1.69 14,550 14,850 14,500 581,920 8,612,416,000
06/09/2018 14,550 0.30 ▲ 2.06 14,250 14,550 14,200 901,880 13,122,354,000
05/09/2018 14,150 -0.15 ▼ -1.06 14,300 14,550 14,150 830,960 11,758,084,000
04/09/2018 14,300 -0.50 ▼ -3.50 14,800 14,800 14,200 1,303,800 18,644,340,000
03/09/2018 14,800 -0.40 ▼ -2.70 15,200 15,400 14,800 1,061,590 15,711,532,000
31/08/2018 14,800 -0.40 ▼ -2.70 15,200 15,400 14,800 1,061,590 15,711,532,000
30/08/2018 15,200 0.40 ▲ 2.63 14,800 15,200 14,500 1,755,360 26,681,472,000
29/08/2018 14,800 0.40 ▲ 2.70 14,400 14,800 14,250 1,302,380 19,275,224,000
28/08/2018 14,400 -0.20 ▼ -1.39 14,600 14,700 14,400 640,240 9,219,456,000
27/08/2018 14,600 -0.40 ▼ -2.74 15,000 15,000 14,600 866,260 12,647,396,000
24/08/2018 15,000 0.40 ▲ 2.67 14,600 15,000 14,500 1,369,400 20,541,000,000
23/08/2018 14,600 0.35 ▲ 2.40 14,250 14,700 14,150 1,140,710 16,654,366,000
22/08/2018 14,250 -0.15 ▼ -1.05 14,400 14,650 14,200 848,180 12,086,565,000
21/08/2018 14,400 0.80 ▲ 5.56 13,600 14,400 13,550 1,195,690 17,217,936,000
20/08/2018 13,600 -0.05 ▼ -0.37 13,650 13,850 13,400 896,520 12,192,672,000
17/08/2018 13,650 -0.25 ▼ -1.83 13,900 14,050 13,650 696,690 9,509,818,500
16/08/2018 13,900 0.60 ▲ 4.32 13,300 13,900 13,000 638,080 8,869,312,000
15/08/2018 13,300 -0.10 ▼ -0.75 13,300 13,700 13,000 1,982,100 26,361,930,000
14/08/2018 13,300 -0.70 ▼ -5.26 14,000 14,300 13,300 2,237,480 29,758,484,000
13/08/2018 14,000 0.10 ▲ 0.71 14,000 14,300 13,700 859,070 12,026,980,000
10/08/2018 14,000 -0.50 ▼ -3.57 14,500 14,650 13,750 1,570,820 21,991,480,000
09/08/2018 14,500 -0.20 ▼ -1.38 14,700 14,850 14,400 1,246,940 18,080,630,000
08/08/2018 14,700 0.35 ▲ 2.38 14,350 14,700 14,300 1,207,920 17,756,424,000
07/08/2018 14,350 -0.35 ▼ -2.44 14,700 14,700 14,000 1,201,400 17,240,090,000
06/08/2018 14,700 -0.20 ▼ -1.36 14,900 14,900 14,550 678,680 9,976,596,000
03/08/2018 14,900 0.40 ▲ 2.68 14,500 15,200 14,400 2,071,960 30,872,204,000
02/08/2018 14,500 0.55 ▲ 3.79 13,950 14,500 13,600 1,390,280 20,159,060,000
01/08/2018 13,950 0.35 ▲ 2.51 13,600 14,100 13,450 1,980,110 27,622,534,500
31/07/2018 13,600 -0.50 ▼ -3.68 14,100 14,000 13,600 1,112,830 15,134,488,000
30/07/2018 14,100 0.65 ▲ 4.61 13,450 14,100 13,450 1,836,900 25,900,290,000
29/07/2018 13,450 0.85 ▲ 6.32 12,600 13,450 12,700 2,440,780 32,828,491,000
27/07/2018 13,450 0.85 ▲ 6.32 12,600 13,450 12,700 2,440,780 32,828,491,000
26/07/2018 12,600 0.10 ▲ 0.79 12,500 12,600 12,200 480,170 6,050,142,000
25/07/2018 12,500 0.10 ▲ 0.80 12,500 12,700 12,100 1,424,470 17,805,875,000
24/07/2018 12,500 -0.50 ▼ -4.00 13,000 13,000 12,100 1,748,010 21,850,125,000
23/07/2018 13,000 -0.10 ▼ -0.77 13,000 13,300 12,800 866,040 11,258,520,000
22/07/2018 13,000 -0.35 ▼ -2.69 13,350 13,500 12,700 2,071,560 26,930,280,000
20/07/2018 13,000 -0.35 ▼ -2.69 13,350 13,500 12,700 2,071,560 26,930,280,000
19/07/2018 13,350 0.85 ▲ 6.37 12,500 13,350 12,250 1,885,380 25,169,823,000
18/07/2018 12,500 0.45 ▲ 3.60 12,050 12,850 12,150 1,568,260 19,603,250,000
17/07/2018 12,050 0.75 ▲ 6.22 11,300 12,050 11,500 2,371,620 28,578,021,000
16/07/2018 11,300 0.70 ▲ 6.19 10,600 11,300 10,400 911,360 10,298,368,000
14/07/2018 10,600 0.60 ▲ 5.66 10,000 10,700 10,200 1,052,390 11,155,334,000
13/07/2018 10,600 0.60 ▲ 5.66 10,000 10,700 10,200 1,052,390 11,155,334,000
12/07/2018 10,000 -0.05 ▼ -0.50 10,000 10,200 9,610 402,940 4,029,400,000
11/07/2018 10,000 -0.50 ▼ -5.00 10,500 10,150 9,770 673,600 6,736,000,000
10/07/2018 10,500 -0.20 ▼ -1.90 10,700 10,750 10,000 779,090 8,180,445,000
09/07/2018 10,700 -0.10 ▼ -0.93 10,800 11,500 10,700 2,089,290 22,355,403,000
08/07/2018 10,800 0.70 ▲ 6.48 10,100 10,800 9,820 1,076,430 11,625,444,000
06/07/2018 10,800 0.70 ▲ 6.48 10,100 10,800 9,820 1,076,430 11,625,444,000
05/07/2018 10,100 -0.20 ▼ -1.98 10,300 10,600 9,600 1,263,830 12,764,683,000
04/07/2018 10,300 -0.25 ▼ -2.43 10,550 10,600 9,820 2,001,990 20,620,497,000
03/07/2018 10,550 -0.75 ▼ -7.11 11,300 11,300 10,550 1,286,740 13,575,107,000
02/07/2018 11,300 -0.80 ▼ -7.08 12,100 12,000 11,300 1,613,340 18,230,742,000
01/07/2018 12,100 0.10 ▲ 0.83 12,000 0 0 1,914,410 23,164,361,000
29/06/2018 12,100 0.10 ▲ 0.83 12,000 12,150 11,200 1,914,410 23,164,361,000
28/06/2018 12,000 -0.90 ▼ -7.50 12,900 13,000 12,000 2,130,070 25,560,840,000
27/06/2018 12,900 -0.90 ▼ -6.98 13,800 13,750 12,850 3,044,750 39,277,275,000
26/06/2018 13,800 -1.00 ▼ -7.25 14,800 14,500 13,800 722,430 9,969,534,000
25/06/2018 14,800 0.10 ▲ 0.68 14,700 14,900 14,600 326,360 4,830,128,000
24/06/2018 14,700 -0.20 ▼ -1.36 14,900 14,850 14,500 384,280 5,648,916,000
22/06/2018 14,700 -0.20 ▼ -1.36 14,900 14,850 14,500 384,280 5,648,916,000
21/06/2018 14,900 -0.70 ▼ -4.70 15,600 15,700 14,600 438,680 6,536,332,000
20/06/2018 15,600 0.25 ▲ 1.60 15,350 15,800 14,650 1,608,410 25,091,196,000
19/06/2018 15,350 -1.15 ▼ -7.49 16,500 15,800 15,350 633,270 9,720,694,500
18/06/2018 16,500 -0.70 ▼ -4.24 17,200 17,250 16,200 435,210 7,180,965,000
17/06/2018 17,200 -0.20 ▼ -1.16 17,200 17,200 16,800 199,420 3,430,024,000
15/06/2018 17,200 -0.20 ▼ -1.16 17,200 17,200 16,800 199,420 3,430,024,000
14/06/2018 17,200 -0.40 ▼ -2.33 17,200 17,400 16,800 328,090 5,643,148,000
13/06/2018 17,200 0.20 ▲ 1.16 17,000 17,200 16,600 450,250 7,744,300,000
12/06/2018 17,000 -1.00 ▼ -5.88 18,000 18,000 16,750 1,442,970 24,530,490,000
11/06/2018 18,000 -0.60 ▼ -3.33 18,600 18,300 17,850 608,580 10,954,440,000
08/06/2018 18,600 -0.05 ▼ -0.27 18,650 18,600 17,700 1,304,400 24,261,840,000
07/06/2018 18,650 -0.55 ▼ -2.95 19,200 19,250 18,350 626,100 11,676,765,000
06/06/2018 19,200 1.10 ▲ 5.73 18,100 19,350 18,500 771,550 14,813,760,000
05/06/2018 21,350 0.45 ▲ 2.11 20,900 21,600 20,600 1,309,020 27,947,577,000
04/06/2018 20,900 0.50 ▲ 2.39 20,400 20,900 20,000 1,112,490 23,251,041,000
03/06/2018 20,400 0.75 ▲ 3.68 19,650 20,450 19,400 970,270 19,793,508,000
01/06/2018 20,400 0.75 ▲ 3.68 19,650 20,450 19,400 970,270 19,793,508,000
31/05/2018 19,650 0.55 ▲ 2.80 19,100 19,900 18,600 642,700 12,629,055,000
30/05/2018 19,100 -0.30 ▼ -1.57 19,100 19,100 18,600 587,660 11,224,306,000
29/05/2018 19,100 0.20 ▲ 1.05 19,100 19,600 17,800 2,002,030 38,238,773,000
28/05/2018 19,100 -1.40 ▼ -7.33 20,500 20,500 19,100 576,570 11,012,487,000
27/05/2018 20,500 -0.45 ▼ -2.20 20,950 21,500 20,000 730,900 14,983,450,000
25/05/2018 20,500 -0.45 ▼ -2.20 20,950 21,500 20,000 730,900 14,983,450,000
24/05/2018 20,950 -0.75 ▼ -3.58 21,700 21,700 20,600 609,010 12,758,759,500
23/05/2018 21,700 -0.20 ▼ -0.92 21,700 21,700 20,200 1,294,070 28,081,319,000
22/05/2018 21,700 -1.60 ▼ -7.37 23,300 23,200 21,700 1,291,860 28,033,362,000
21/05/2018 23,300 -0.65 ▼ -2.79 23,950 24,150 23,100 332,270 7,741,891,000
19/05/2018 23,950 0.15 ▲ 0.63 23,800 24,300 23,000 969,820 23,227,189,000
18/05/2018 23,950 0.15 ▲ 0.63 23,800 24,300 23,000 969,820 23,227,189,000
17/05/2018 23,800 -0.20 ▼ -0.84 24,000 24,400 23,700 372,630 8,868,594,000
16/05/2018 24,000 -0.50 ▼ -2.08 24,500 24,500 23,750 601,520 14,436,480,000
15/05/2018 24,500 1.00 ▲ 4.08 23,500 24,500 23,400 795,230 19,483,135,000
14/05/2018 23,500 0.45 ▲ 1.91 23,050 23,800 22,900 624,590 14,677,865,000
12/05/2018 23,050 -0.75 ▼ -3.25 23,800 23,750 23,000 897,830 20,694,981,500
11/05/2018 23,050 -0.75 ▼ -3.25 23,800 23,750 23,000 897,830 20,694,981,500
10/05/2018 23,800 -0.30 ▼ -1.26 24,100 24,200 23,200 419,230 9,977,674,000
09/05/2018 24,100 0.70 ▲ 2.90 23,400 24,300 23,400 757,990 18,267,559,000
08/05/2018 23,400 -0.60 ▼ -2.56 24,000 23,800 23,300 567,760 13,285,584,000
07/05/2018 24,000 1.00 ▲ 4.17 23,000 24,000 22,650 591,250 14,190,000,000
05/05/2018 23,000 -0.20 ▼ -0.87 23,200 23,200 22,700 428,680 9,859,640,000
04/05/2018 23,000 -0.20 ▼ -0.87 23,200 23,200 22,700 428,680 9,859,640,000
03/05/2018 23,200 0.20 ▲ 0.86 23,000 23,200 22,000 552,240 12,811,968,000
02/05/2018 23,000 -0.70 ▼ -3.04 23,700 23,700 22,050 976,190 22,452,370,000
30/04/2018 23,700 1.25 ▲ 5.27 22,450 23,800 21,500 729,870 17,297,919,000
27/04/2018 23,700 1.25 ▲ 5.27 22,450 23,800 21,500 729,870 17,297,919,000
26/04/2018 22,450 -1.65 ▼ -7.35 24,100 24,000 22,450 1,047,510 23,516,599,500
25/04/2018 24,100 -0.10 ▼ -0.41 24,200 24,400 23,300 866,680 20,886,988,000
24/04/2018 24,100 -0.10 ▼ -0.41 24,200 24,400 23,300 866,680 20,886,988,000
23/04/2018 24,200 -1.80 ▼ -7.44 26,000 26,200 24,200 974,980 23,594,516,000
20/04/2018 26,000 1.20 ▲ 4.62 24,800 26,000 24,600 907,630 23,598,380,000
19/04/2018 24,800 -0.30 ▼ -1.21 25,100 25,500 24,500 1,098,230 27,236,104,000
18/04/2018 25,100 -1.20 ▼ -4.78 26,300 26,500 25,100 1,431,800 35,938,180,000
15/04/2018 25,000 0.50 ▲ 2.00 24,500 25,400 24,000 1,861,200 46,530,000,000
13/04/2018 25,000 0.50 ▲ 2.00 24,500 25,400 24,000 1,861,200 46,530,000,000
12/04/2018 24,500 0.90 ▲ 3.67 23,600 24,500 23,100 667,050 16,342,725,000
11/04/2018 23,600 -1.40 ▼ -5.93 25,000 25,000 23,500 1,656,590 39,095,524,000
10/04/2018 25,000 -0.95 ▼ -3.80 25,950 26,000 24,750 1,393,200 34,830,000,000
09/04/2018 25,950 0.30 ▲ 1.16 25,650 26,150 25,650 1,166,010 30,257,959,500
06/04/2018 25,650 0.75 ▲ 2.92 24,900 25,800 24,900 1,776,640 45,570,816,000
05/04/2018 24,900 0.05 ▲ 0.20 24,850 25,200 24,550 536,530 13,359,597,000
04/04/2018 24,850 0.45 ▲ 1.81 24,400 25,150 24,350 1,265,450 31,446,432,500
03/04/2018 24,400 0.50 ▲ 2.05 23,900 24,500 23,700 1,173,820 28,641,208,000
02/04/2018 23,900 -0.30 ▼ -1.26 24,200 24,500 23,850 867,920 20,743,288,000
30/03/2018 24,200 1.10 ▲ 4.55 23,100 24,200 23,100 998,080 24,153,536,000
29/03/2018 23,100 0.30 ▲ 1.30 22,800 23,400 22,700 553,240 12,779,844,000
28/03/2018 22,800 -0.70 ▼ -3.07 23,500 23,400 22,800 891,400 20,323,920,000
27/03/2018 23,500 -0.60 ▼ -2.55 24,100 24,400 23,500 820,420 19,279,870,000
26/03/2018 24,100 0.60 ▲ 2.49 23,500 24,200 23,250 668,680 16,115,188,000
23/03/2018 23,500 -1.30 ▼ -5.53 24,800 24,300 23,250 1,531,000 35,978,500,000
22/03/2018 24,800 -0.70 ▼ -2.82 25,500 25,500 23,750 1,996,760 49,519,648,000
21/03/2018 25,500 -0.55 ▼ -2.16 26,100 26,100 25,250 1,097,740 27,992,370,000
20/03/2018 26,100 0.05 ▲ 0.19 26,050 26,100 25,100 1,052,570 27,472,077,000
19/03/2018 26,050 1.30 ▲ 4.99 24,750 26,100 25,400 1,581,950 41,209,797,500
16/03/2018 24,750 -0.25 ▼ -1.01 24,750 25,000 24,600 474,170 11,735,707,500
15/03/2018 24,750 -0.25 ▼ -1.01 25,000 25,000 24,600 765,240 18,939,690,000
14/03/2018 25,000 -0.50 ▼ -2.00 25,500 25,800 24,900 1,078,720 26,968,000,000
13/03/2018 25,500 0.20 ▲ 0.78 25,300 25,500 24,800 867,340 22,117,170,000
12/03/2018 25,300 -0.60 ▼ -2.37 25,900 26,700 25,800 1,041,470 26,349,191,000
09/03/2018 26,000 0.10 ▲ 0.38 25,900 26,700 25,800 1,901,210 49,431,460,000
08/03/2018 25,900 0.75 ▲ 2.90 25,150 25,900 24,800 1,063,800 27,552,420,000
07/03/2018 25,150 -0.45 ▼ -1.79 25,600 26,000 24,600 1,209,100 30,408,865,000
06/03/2018 25,600 0.60 ▲ 2.34 25,000 25,600 24,250 1,768,650 45,277,440,000
05/03/2018 25,000 -0.95 ▼ -3.80 25,950 26,500 25,000 1,720,710 43,017,750,000
02/03/2018 25,950 1.45 ▲ 5.59 24,500 25,950 24,000 1,565,740 40,630,953,000
01/03/2018 24,500 0.50 ▲ 2.04 24,000 24,700 23,700 1,455,350 35,656,075,000
28/02/2018 24,000 -0.50 ▼ -2.08 24,500 24,500 23,700 1,156,650 27,759,600,000
27/02/2018 24,500 -0.50 ▼ -2.04 25,000 24,950 24,200 1,826,010 44,737,245,000
26/02/2018 25,000 0.50 ▲ 2.00 24,500 25,400 23,500 1,714,990 42,874,750,000
23/02/2018 24,500 1.10 ▲ 4.49 23,400 24,500 23,500 1,974,940 48,386,030,000
22/02/2018 23,400 0.20 ▲ 0.85 23,200 24,000 22,800 1,767,760 41,365,584,000
21/02/2018 23,200 0.10 ▲ 0.43 23,200 23,800 23,100 688,140 15,964,848,000
14/02/2018 23,200 0.40 ▲ 1.72 22,800 23,300 22,650 717,200 16,639,040,000
13/02/2018 23,200 0.40 ▲ 1.72 22,800 23,300 22,650 717,200 16,639,040,000
12/02/2018 22,800 1.30 ▲ 5.70 21,500 22,800 21,500 725,890 16,550,292,000
09/02/2018 21,500 0.30 ▲ 1.40 21,200 21,500 19,750 2,071,120 44,529,080,000
08/02/2018 21,200 0.05 ▲ 0.24 21,150 21,300 20,400 695,420 14,742,904,000
07/02/2018 21,150 -0.65 ▼ -3.07 21,800 21,500 20,700 975,830 20,638,804,500
06/02/2018 20,300 -1.50 ▼ -7.39 21,800 21,300 20,300 1,207,200 24,506,160,000
05/02/2018 21,800 -1.60 ▼ -7.34 23,400 23,200 21,800 1,755,310 38,265,758,000
04/02/2018 23,400 -0.05 ▼ -0.21 23,400 23,700 22,950 614,820 14,386,788,000
02/02/2018 23,400 -0.05 ▼ -0.21 23,400 23,700 22,950 614,820 14,386,788,000
01/02/2018 23,400 -0.40 ▼ -1.71 23,800 23,800 22,550 1,144,180 26,773,812,000
31/01/2018 23,800 -1.20 ▼ -5.04 25,000 25,600 23,800 2,521,420 60,009,796,000
30/01/2018 25,000 1.30 ▲ 5.20 23,700 25,000 22,500 2,592,190 64,804,750,000
29/01/2018 23,700 1.30 ▲ 5.49 22,400 23,700 22,200 1,349,520 31,983,624,000
28/01/2018 22,400 -0.60 ▼ -2.68 23,000 23,050 22,350 1,562,310 34,995,744,000
26/01/2018 22,400 -0.60 ▼ -2.68 23,000 23,050 22,350 1,562,310 34,995,744,000
25/01/2018 23,000 0.15 ▲ 0.65 22,850 23,500 22,500 2,170,950 49,931,850,000
24/01/2018 18,900 -3.10 ▼ -16.40 22,000 22,900 22,000 2,872,000 54,280,800,000
22/01/2018 22,900 0.85 ▲ 3.71 22,000 22,900 22,000 1,731,590 39,653,411,000
21/01/2018 22,000 1.20 ▲ 5.45 20,800 22,000 20,700 2,298,110 50,558,420,000
19/01/2018 22,000 1.20 ▲ 5.45 20,800 22,000 20,700 2,298,110 50,558,420,000
18/01/2018 20,800 -0.20 ▼ -0.96 21,000 20,900 20,050 1,989,200 41,375,360,000
17/01/2018 21,000 -0.35 ▼ -1.67 21,350 21,450 20,500 1,857,780 39,013,380,000
16/01/2018 21,350 -0.20 ▼ -0.94 21,550 21,900 21,000 1,522,080 32,496,408,000
15/01/2018 21,550 1.05 ▲ 4.87 20,500 21,600 20,100 2,192,480 47,247,944,000
14/01/2018 20,500 -0.30 ▼ -1.46 20,800 21,100 20,000 1,449,090 29,706,345,000
12/01/2018 20,500 -0.30 ▼ -1.46 20,800 21,100 20,000 1,449,090 29,706,345,000
11/01/2018 20,800 1.10 ▲ 5.29 19,700 20,800 19,750 1,799,950 37,438,960,000
10/01/2018 19,700 -0.20 ▼ -1.02 19,900 20,300 19,700 1,430,700 28,184,790,000
09/01/2018 19,900 -0.30 ▼ -1.51 20,200 20,500 19,900 2,016,050 40,119,395,000
08/01/2018 20,200 0.60 ▲ 2.97 19,600 20,200 19,600 1,084,460 21,906,092,000
07/01/2018 19,600 -0.95 ▼ -4.85 20,550 20,800 19,600 2,659,220 52,120,712,000
05/01/2018 19,600 -0.95 ▼ -4.85 20,550 20,800 19,600 2,659,220 52,120,712,000
04/01/2018 20,550 0.15 ▲ 0.73 20,400 20,850 20,400 1,452,300 29,844,765,000
03/01/2018 20,400 -0.40 ▼ -1.96 20,800 20,900 20,000 1,837,530 37,485,612,000
02/01/2018 20,800 0.95 ▲ 4.57 19,850 20,800 19,900 1,339,160 27,854,528,000
31/12/2017 19,850 -0.05 ▼ -0.25 19,900 19,900 19,650 1,163,850 23,102,422,500
29/12/2017 19,850 -0.05 ▼ -0.25 19,900 19,900 19,650 1,163,850 23,102,422,500
28/12/2017 19,900 0.45 ▲ 2.26 19,450 20,300 19,650 1,536,750 30,581,325,000
27/12/2017 19,450 1.25 ▲ 6.43 18,200 19,450 18,200 2,920,090 56,795,750,500
26/12/2017 18,200 0.30 ▲ 1.65 17,900 18,200 17,700 997,170 18,148,494,000
25/12/2017 17,900 0.20 ▲ 1.12 17,700 18,000 17,600 381,840 6,834,936,000
24/12/2017 17,700 -0.30 ▼ -1.69 18,000 18,000 17,700 425,610 7,533,297,000
22/12/2017 17,700 -0.30 ▼ -1.69 18,000 18,000 17,700 425,610 7,533,297,000
21/12/2017 18,000 0.30 ▲ 1.67 17,700 18,200 17,550 689,730 12,415,140,000
20/12/2017 17,700 -0.50 ▼ -2.82 18,200 18,200 17,700 1,115,860 19,750,722,000
19/12/2017 18,200 -0.30 ▼ -1.65 18,500 18,500 18,150 994,450 18,098,990,000
18/12/2017 18,400 -0.10 ▼ -0.54 18,500 18,450 18,300 36,270 667,368,000
16/12/2017 18,500 0.20 ▲ 1.08 18,300 18,500 17,900 468,400 8,665,400,000
15/12/2017 18,200 -0.10 ▼ -0.55 18,300 18,200 17,900 54,270 987,714,000
14/12/2017 17,500 0.20 ▲ 1.14 17,300 17,700 17,100 821,310 14,372,925,000
13/12/2017 17,500 0.20 ▲ 1.14 17,300 17,600 17,300 91,050 1,593,375,000
12/12/2017 18,600 -0.55 ▼ -2.96 19,150 18,900 18,600 991,880 18,448,968,000
11/12/2017 18,800 -0.35 ▼ -1.86 19,150 18,900 18,650 186,000 3,496,800,000
10/12/2017 19,150 0.65 ▲ 3.39 18,500 19,200 18,600 683,060 13,080,599,000
08/12/2017 18,500 -0.05 ▼ -0.27 18,500 18,800 18,350 759,730 14,055,005,000
07/12/2017 18,500 -0.05 ▼ -0.27 18,500 18,800 18,350 591,770 10,947,745,000
05/12/2017 18,950 -0.05 ▼ -0.26 19,050 19,400 18,700 1,341,820 25,427,489,000
04/12/2017 19,000 0.80 ▲ 4.40 18,600 19,150 18,600 1,393,780 26,481,820,000
01/12/2017 18,200 -0.20 ▼ -1.09 18,400 18,500 18,100 751,940 13,685,308,000
30/11/2017 18,400 0.30 ▲ 1.66 18,100 18,450 17,800 1,098,240 20,207,616,000
29/11/2017 18,100 0.00 ■■ 0.00 18,300 18,500 17,800 1,295,500 23,448,550,000
28/11/2017 18,100 -0.60 ▼ -3.21 18,600 18,700 18,100 942,590 17,060,879,000
27/11/2017 18,700 -0.20 ▼ -1.06 19,300 19,300 18,700 1,626,880 30,422,656,000
24/11/2017 18,900 1.10 ▲ 6.18 17,700 18,900 17,600 2,872,000 54,280,800,000
23/11/2017 17,800 0.20 ▲ 1.14 17,700 17,900 17,200 1,151,130 20,490,114,000
22/11/2017 17,600 0.30 ▲ 1.73 17,300 17,600 17,100 788,820 13,883,232,000
21/11/2017 17,300 -0.30 ▼ -1.70 17,500 17,850 17,200 1,215,110 21,021,403,000
20/11/2017 17,600 0.00 ■■ 0.00 17,600 17,750 16,900 1,190,980 20,961,248,000
17/11/2017 17,600 -0.75 ▼ -4.09 18,500 18,500 17,400 1,197,020 21,067,552,000
16/11/2017 18,350 0.55 ▲ 3.09 17,900 18,500 17,900 2,115,630 38,821,810,500
15/11/2017 17,800 -0.20 ▼ -1.11 17,800 18,100 17,750 864,960 15,396,288,000
14/11/2017 18,000 0.20 ▲ 1.12 17,850 18,100 17,600 1,504,910 27,088,380,000
13/11/2017 17,800 0.40 ▲ 2.30 17,400 17,900 17,350 983,810 17,511,818,000
10/11/2017 17,400 -0.15 ▼ -0.85 17,650 17,650 17,350 953,580 16,592,292,000
09/11/2017 17,550 0.55 ▲ 3.24 17,050 17,600 17,050 1,297,070 22,763,578,500
08/11/2017 17,000 0.10 ▲ 0.59 16,950 17,050 16,750 760,040 12,920,680,000
07/11/2017 16,900 0.25 ▲ 1.50 16,800 17,300 16,800 1,876,990 31,721,131,000
06/11/2017 16,650 0.65 ▲ 4.06 16,250 16,750 16,250 1,826,140 30,405,231,000
03/11/2017 16,000 0.30 ▲ 1.91 15,600 16,050 15,300 911,060 14,576,960,000
02/11/2017 15,700 -0.10 ▼ -0.63 15,900 16,100 15,650 933,310 14,652,967,000
01/11/2017 15,800 0.10 ▲ 0.64 15,550 16,000 15,550 709,670 11,212,786,000
31/10/2017 15,700 -0.30 ▼ -1.88 15,800 16,000 15,500 606,290 9,518,753,000
30/10/2017 16,000 -0.45 ▼ -2.74 16,400 16,500 15,600 816,320 13,061,120,000
27/10/2017 16,450 0.20 ▲ 1.23 16,200 16,450 16,200 632,300 10,401,335,000
26/10/2017 16,250 -0.40 ▼ -2.40 16,800 16,800 16,000 1,454,690 23,638,712,500
25/10/2017 16,650 0.05 ▲ 0.30 16,800 16,900 16,450 662,100 11,023,965,000
24/10/2017 16,600 0.60 ▲ 3.75 15,900 16,600 15,900 1,697,710 28,181,986,000
23/10/2017 16,000 0.15 ▲ 0.95 15,850 16,100 15,800 1,680,490 26,887,840,000
20/10/2017 15,850 0.00 ■■ 0.00 15,700 16,050 15,700 1,269,460 20,120,941,000
19/10/2017 15,850 -0.35 ▼ -2.16 16,200 16,400 15,850 1,721,960 27,293,066,000
18/10/2017 16,200 0.10 ▲ 0.62 16,100 16,600 16,100 2,406,950 38,992,590,000
17/10/2017 16,100 0.10 ▲ 0.63 16,000 16,350 16,000 1,483,340 23,881,774,000
16/10/2017 16,000 0.20 ▲ 1.27 15,850 16,400 15,850 2,171,760 34,748,160,000
13/10/2017 15,800 0.10 ▲ 0.64 15,750 16,000 15,700 1,174,520 18,557,416,000
12/10/2017 15,700 0.00 ■■ 0.00 15,800 16,150 15,700 1,278,840 20,077,788,000
11/10/2017 15,700 0.20 ▲ 1.29 15,500 16,150 15,500 1,534,840 24,096,988,000
10/10/2017 15,500 0.55 ▲ 3.68 14,800 15,700 14,800 1,840,400 28,526,200,000
09/10/2017 14,950 -0.30 ▼ -1.97 15,000 15,400 14,900 1,038,590 15,526,920,500
06/10/2017 15,250 0.30 ▲ 2.01 14,650 15,500 14,650 1,751,060 26,703,665,000
05/10/2017 14,950 -0.05 ▼ -0.33 15,000 15,100 14,700 1,116,200 16,687,190,000
04/10/2017 15,000 0.80 ▲ 5.63 14,200 15,000 14,200 1,520,740 22,811,100,000
03/10/2017 14,200 -0.80 ▼ -5.33 14,100 14,650 13,950 5,794,600 82,283,320,000
02/10/2017 15,000 -1.10 ▼ -6.83 16,100 16,400 15,000 2,219,460 33,291,900,000
29/09/2017 16,100 -0.25 ▼ -1.53 15,950 16,250 15,300 4,035,650 64,973,965,000
28/09/2017 16,350 -1.20 ▼ -6.84 17,450 17,550 16,350 3,017,140 49,330,239,000
27/09/2017 17,550 0.15 ▲ 0.86 17,500 17,650 17,350 1,325,390 23,260,594,500
26/09/2017 17,400 -0.25 ▼ -1.42 17,750 17,750 17,250 1,287,370 22,400,238,000
25/09/2017 17,650 -0.35 ▼ -1.94 18,000 18,000 17,600 1,185,140 20,917,721,000
22/09/2017 18,000 0.40 ▲ 2.27 17,700 18,050 17,500 1,793,910 32,290,380,000
21/09/2017 17,600 0.25 ▲ 1.44 17,600 17,600 17,250 1,398,780 24,618,528,000
20/09/2017 17,350 0.15 ▲ 0.87 17,300 17,650 17,200 2,236,220 38,798,417,000
19/09/2017 17,200 -0.20 ▼ -1.15 17,550 17,900 17,200 2,413,770 41,516,844,000
18/09/2017 17,400 1.05 ▲ 6.42 16,600 17,450 16,350 3,059,480 53,234,952,000
15/09/2017 16,350 0.15 ▲ 0.93 16,100 16,400 16,000 1,459,170 23,857,429,500
14/09/2017 16,200 0.10 ▲ 0.62 16,150 16,200 15,900 1,003,600 16,258,320,000
13/09/2017 16,100 0.15 ▲ 0.94 16,000 16,200 15,900 962,290 15,492,869,000
12/09/2017 15,950 0.55 ▲ 3.57 15,400 15,950 15,400 1,554,350 24,791,882,500
11/09/2017 15,400 -0.85 ▼ -5.23 16,100 16,200 15,400 3,106,400 47,838,560,000
08/09/2017 16,250 -0.30 ▼ -1.81 16,550 16,700 16,250 1,397,400 22,707,750,000
07/09/2017 16,550 0.40 ▲ 2.48 16,100 16,700 16,100 2,506,380 41,480,589,000
06/09/2017 16,150 -0.20 ▼ -1.22 16,350 16,350 16,100 1,395,200 22,532,480,000
05/09/2017 16,350 0.15 ▲ 0.93 16,300 16,600 16,300 2,417,690 39,529,231,500
01/09/2017 16,200 0.30 ▲ 1.89 16,000 16,200 15,950 1,198,490 19,415,538,000
31/08/2017 15,900 0.10 ▲ 0.63 16,000 16,200 15,900 2,449,050 38,939,895,000
30/08/2017 15,800 0.30 ▲ 1.94 15,550 16,050 15,500 2,588,220 40,893,876,000
29/08/2017 15,500 -0.10 ▼ -0.64 15,400 15,750 15,400 1,394,860 21,620,330,000
28/08/2017 15,600 0.10 ▲ 0.65 15,700 15,950 15,550 2,367,130 36,927,228,000
25/08/2017 15,500 0.50 ▲ 3.33 15,000 15,700 15,000 2,715,080 42,083,740,000
24/08/2017 15,000 0.05 ▲ 0.33 14,950 15,200 14,850 1,286,640 19,299,600,000
23/08/2017 14,950 0.10 ▲ 0.67 14,700 15,000 14,700 1,130,770 16,905,011,500
22/08/2017 14,850 -0.40 ▼ -2.62 15,200 15,400 14,800 2,797,340 41,540,499,000
21/08/2017 15,250 0.05 ▲ 0.33 15,500 15,750 15,250 3,131,720 47,758,730,000
18/08/2017 15,200 0.20 ▲ 1.33 14,800 15,300 14,700 1,948,480 29,616,896,000
17/08/2017 15,000 0.50 ▲ 3.45 14,350 15,200 14,350 3,738,540 56,078,100,000
16/08/2017 14,500 -0.20 ▼ -1.36 14,750 14,750 14,400 1,419,350 20,580,575,000
15/08/2017 14,700 0.05 ▲ 0.34 14,750 15,100 14,550 2,197,060 32,296,782,000
14/08/2017 14,650 0.40 ▲ 2.81 14,250 14,700 14,250 755,800 11,072,470,000
11/08/2017 14,250 0.00 ■■ 0.00 14,200 14,400 14,200 1,355,080 19,309,890,000
10/08/2017 14,250 -0.05 ▼ -0.35 14,200 14,600 14,200 1,394,910 19,877,467,500
09/08/2017 14,300 -0.45 ▼ -3.05 14,750 15,150 14,200 1,811,440 25,903,592,000
08/08/2017 14,750 -0.20 ▼ -1.34 15,400 15,500 14,700 1,836,690 27,091,177,500
07/08/2017 14,950 0.95 ▲ 6.79 14,300 14,950 14,000 3,916,890 58,557,505,500
04/08/2017 14,000 0.15 ▲ 1.08 13,850 14,250 13,850 1,044,640 14,624,960,000
03/08/2017 13,850 0.05 ▲ 0.36 13,800 14,050 13,800 1,084,690 15,022,956,500
02/08/2017 13,800 -0.30 ▼ -2.13 14,000 14,350 13,800 815,220 11,250,036,000
01/08/2017 14,100 -0.05 ▼ -0.35 14,000 14,600 13,700 1,915,080 27,002,628,000
31/07/2017 14,150 -0.40 ▼ -2.75 14,550 14,600 14,100 1,045,010 14,786,891,500
28/07/2017 14,550 0.25 ▲ 1.75 14,500 14,650 14,300 862,320 12,546,756,000
27/07/2017 14,300 0.00 ■■ 0.00 14,350 14,850 13,800 2,258,390 32,294,977,000
26/07/2017 14,300 0.60 ▲ 4.38 13,800 14,400 13,700 1,001,050 14,315,015,000
25/07/2017 13,700 0.30 ▲ 2.24 13,500 13,800 13,400 827,110 11,331,407,000
24/07/2017 13,400 -0.30 ▼ -2.19 13,500 13,900 13,000 1,006,730 13,490,182,000
21/07/2017 13,700 -0.30 ▼ -2.14 14,000 14,150 13,600 786,400 10,773,680,000
20/07/2017 14,000 0.40 ▲ 2.94 13,600 14,000 13,200 818,970 11,465,580,000
19/07/2017 13,600 0.30 ▲ 2.26 13,400 13,900 13,200 779,200 10,597,120,000
18/07/2017 13,300 -0.60 ▼ -4.32 13,100 13,700 12,950 1,915,400 25,474,820,000
17/07/2017 13,900 -1.00 ▼ -6.71 15,000 15,100 13,900 2,072,090 28,802,051,000
14/07/2017 14,900 0.00 ■■ 0.00 15,100 15,350 14,900 1,330,330 19,821,917,000
13/07/2017 14,900 0.00 ■■ 0.00 14,950 15,000 14,750 720,110 10,729,639,000
12/07/2017 14,900 0.25 ▲ 1.71 14,800 15,000 14,750 1,453,660 21,659,534,000
11/07/2017 14,650 0.10 ▲ 0.69 14,550 14,850 14,500 1,297,090 19,002,368,500
10/07/2017 14,550 0.00 ■■ 0.00 14,650 15,150 14,550 2,217,990 32,271,754,500
07/07/2017 14,550 0.15 ▲ 1.04 14,500 14,700 14,400 1,548,130 22,525,291,500
06/07/2017 14,400 0.05 ▲ 0.35 14,750 14,750 14,250 1,231,200 17,729,280,000
05/07/2017 14,350 0.75 ▲ 5.51 13,600 14,400 13,500 1,601,410 22,980,233,500
04/07/2017 13,600 -0.15 ▼ -1.09 13,650 13,750 13,500 1,329,360 18,079,296,000
03/07/2017 13,750 0.40 ▲ 3.00 13,600 13,850 13,550 1,489,070 20,474,712,500
30/06/2017 13,350 0.85 ▲ 6.80 12,600 13,350 12,550 2,045,610 27,308,893,500
29/06/2017 12,500 0.00 ■■ 0.00 12,400 12,600 12,400 688,680 8,608,500,000
28/06/2017 12,500 0.00 ■■ 0.00 12,350 12,600 12,350 791,900 9,898,750,000
27/06/2017 12,500 -0.25 ▼ -1.96 12,900 13,050 12,450 1,088,300 13,603,750,000
26/06/2017 12,750 -1.55 ▼ -10.84 12,750 12,750 12,400 2,043,500 26,054,625,000
23/06/2017 14,300 0.30 ▲ 2.14 14,300 14,350 13,800 2,767,650 39,577,395,000
22/06/2017 14,000 0.00 ■■ 0.00 14,000 14,300 13,500 2,026,660 28,373,240,000
21/06/2017 14,000 -0.30 ▼ -2.10 14,300 14,350 13,750 1,727,330 24,182,620,000
20/06/2017 14,300 -0.20 ▼ -1.38 14,750 14,800 14,300 1,500,780 21,461,154,000
19/06/2017 14,500 0.70 ▲ 5.07 14,200 14,600 14,000 1,866,230 27,060,335,000
16/06/2017 13,800 0.30 ▲ 2.22 13,300 13,900 13,300 1,557,450 21,492,810,000
15/06/2017 13,500 -0.30 ▼ -2.17 13,800 13,850 13,450 1,091,910 14,740,785,000
14/06/2017 13,800 0.50 ▲ 3.76 13,500 13,900 13,350 1,734,950 23,942,310,000
13/06/2017 13,300 0.65 ▲ 5.14 12,650 13,300 12,500 1,644,620 21,873,446,000
12/06/2017 12,650 -0.95 ▼ -6.99 13,650 13,650 12,650 1,688,180 21,355,477,000
09/06/2017 13,600 -0.35 ▼ -2.51 13,600 13,800 13,250 2,466,970 33,550,792,000
08/06/2017 13,950 -0.25 ▼ -1.76 14,200 14,300 13,600 1,242,230 17,329,108,500
07/06/2017 14,200 0.10 ▲ 0.71 14,300 14,700 13,900 1,044,760 14,835,592,000
06/06/2017 14,100 -0.10 ▼ -0.70 13,500 14,200 13,250 3,521,900 49,658,790,000
05/06/2017 14,200 -1.05 ▼ -6.89 14,900 15,200 14,200 1,534,410 21,788,622,000
02/06/2017 15,250 0.25 ▲ 1.67 15,400 15,400 14,450 1,247,850 19,029,712,500
01/06/2017 15,000 0.75 ▲ 5.26 14,500 15,000 13,900 1,509,810 22,647,150,000
31/05/2017 14,250 -1.05 ▼ -6.86 15,000 15,300 14,250 3,175,760 45,254,580,000
30/05/2017 15,300 -1.10 ▼ -6.71 15,300 15,950 15,300 3,771,130 57,698,289,000
29/05/2017 16,400 -1.20 ▼ -6.82 17,900 17,900 16,400 2,051,550 33,645,420,000
26/05/2017 17,600 -0.10 ▼ -0.56 17,400 18,150 17,400 1,991,870 35,056,912,000
25/05/2017 17,700 -0.30 ▼ -1.67 17,850 18,150 17,500 1,905,250 33,722,925,000
24/05/2017 18,000 0.95 ▲ 5.57 18,000 18,050 17,600 1,369,150 24,644,700,000
23/05/2017 17,050 1.10 ▲ 6.90 15,500 17,050 14,950 6,031,490 102,836,904,500
22/05/2017 15,950 -1.15 ▼ -6.73 16,050 17,400 15,950 3,800,210 60,613,349,500
19/05/2017 17,100 -1.25 ▼ -6.81 18,500 18,500 17,100 1,430,060 24,454,026,000
18/05/2017 18,350 0.45 ▲ 2.51 17,800 18,500 17,000 2,933,210 53,824,403,500
17/05/2017 17,900 -1.10 ▼ -5.79 18,600 19,000 17,900 2,722,300 48,729,170,000
16/05/2017 19,000 -0.40 ▼ -2.06 19,700 19,800 18,500 2,233,930 42,444,670,000
15/05/2017 19,400 1.00 ▲ 5.43 18,750 19,400 18,700 2,010,110 38,996,134,000
09/05/2017 18,400 0.85 ▲ 4.84 17,550 18,400 17,550 2,060,040 37,904,736,000
08/05/2017 17,550 0.75 ▲ 4.46 17,100 17,550 16,800 1,603,020 28,133,001,000
05/05/2017 16,800 0.40 ▲ 2.44 16,300 17,150 16,300 2,264,500 38,043,600,000
04/05/2017 16,400 0.80 ▲ 5.13 15,850 16,450 15,300 2,686,880 44,064,832,000
03/05/2017 15,600 0.65 ▲ 4.35 15,400 15,600 14,800 2,482,060 38,720,136,000
28/04/2017 14,950 0.35 ▲ 2.40 14,550 14,950 14,000 3,386,360 50,626,082,000
27/04/2017 14,600 -0.30 ▼ -2.01 14,900 15,550 14,600 2,254,480 32,915,408,000
26/04/2017 14,900 0.00 ■■ 0.00 15,200 15,700 14,600 2,533,870 37,754,663,000
25/04/2017 14,900 0.95 ▲ 6.81 14,000 14,900 14,000 2,455,180 36,582,182,000
24/04/2017 13,950 0.65 ▲ 4.89 13,400 14,200 13,150 1,521,640 21,226,878,000
21/04/2017 13,300 -0.05 ▼ -0.37 13,100 13,650 13,050 1,226,940 16,318,302,000
20/04/2017 13,350 0.65 ▲ 5.12 13,200 13,550 13,000 1,870,300 24,968,505,000
19/04/2017 12,700 0.80 ▲ 6.72 12,000 12,700 11,700 1,868,120 23,725,124,000
18/04/2017 11,900 -0.40 ▼ -3.25 12,300 12,450 11,450 1,460,370 17,378,403,000
17/04/2017 12,300 -0.10 ▼ -0.81 12,800 12,950 12,200 1,495,320 18,392,436,000
14/04/2017 12,400 0.60 ▲ 5.08 11,500 12,600 11,300 2,965,190 36,768,356,000
13/04/2017 11,800 -0.30 ▼ -2.48 12,500 12,500 11,800 667,640 7,878,152,000
12/04/2017 12,100 0.55 ▲ 4.76 11,500 12,350 11,500 1,636,950 19,807,095,000
11/04/2017 11,550 0.30 ▲ 2.67 11,800 12,000 11,500 2,217,970 25,617,553,500
10/04/2017 11,250 0.70 ▲ 6.64 11,250 11,250 11,250 718,650 8,084,812,500
07/04/2017 10,550 0.65 ▲ 6.57 10,400 10,550 10,300 1,386,600 14,628,630,000
05/04/2017 9,900 0.50 ▲ 5.32 9,700 9,980 9,700 1,260,250 12,476,475,000
04/04/2017 9,400 -0.29 ▼ -2.99 9,750 10,000 9,400 1,061,800 9,980,920,000
03/04/2017 9,690 0.53 ▲ 5.79 9,000 9,800 9,000 1,022,450 9,907,540,500
31/03/2017 9,160 0.16 ▲ 1.78 9,120 9,250 8,900 522,510 4,786,191,600
30/03/2017 9,000 -0.18 ▼ -1.96 9,200 9,380 9,000 783,720 7,053,480,000
29/03/2017 9,180 -0.22 ▼ -2.34 9,430 9,450 9,180 228,690 2,099,374,200
28/03/2017 9,400 0.01 ▲ 0.11 9,390 9,560 9,330 540,400 5,079,760,000
27/03/2017 9,390 0.02 ▲ 0.21 9,430 9,430 9,300 639,690 6,006,689,100
24/03/2017 9,370 0.24 ▲ 2.63 9,420 9,500 9,000 431,570 4,043,810,900
23/03/2017 9,130 0.33 ▲ 3.75 8,700 9,130 8,500 585,400 5,344,702,000
22/03/2017 8,800 -0.50 ▼ -5.38 9,200 9,380 8,800 724,370 6,374,456,000
21/03/2017 9,300 -0.10 ▼ -1.06 9,400 9,550 9,250 302,710 2,815,203,000
20/03/2017 9,400 0.20 ▲ 2.17 9,200 9,450 9,200 333,970 3,139,318,000
17/03/2017 9,200 0.23 ▲ 2.56 9,250 9,590 9,200 832,400 7,658,080,000
16/03/2017 8,970 0.58 ▲ 6.91 8,400 8,970 8,400 794,210 7,124,063,700
15/03/2017 8,390 0.04 ▲ 0.48 8,330 8,390 8,300 241,150 2,023,248,500
14/03/2017 8,350 -0.08 ▼ -0.95 8,400 8,500 8,200 526,410 4,395,523,500
13/03/2017 8,430 -0.02 ▼ -0.24 8,720 8,720 8,360 421,720 3,555,099,600
10/03/2017 8,450 -0.25 ▼ -2.87 8,720 8,900 8,450 370,440 3,130,218,000
09/03/2017 8,700 -0.30 ▼ -3.33 8,800 9,000 8,600 679,220 5,909,214,000
08/03/2017 9,000 -0.20 ▼ -2.17 9,100 9,190 9,000 318,220 2,863,980,000
07/03/2017 9,200 0.00 ■■ 0.00 9,200 9,280 9,080 542,260 4,988,792,000
06/03/2017 9,200 0.20 ▲ 2.22 9,000 9,300 9,000 1,062,160 9,771,872,000
03/03/2017 9,000 0.10 ▲ 1.12 8,910 9,000 8,750 475,660 4,280,940,000
02/03/2017 8,900 0.12 ▲ 1.37 8,890 9,000 8,780 498,690 4,438,341,000
01/03/2017 8,780 0.28 ▲ 3.29 8,400 8,800 8,300 1,004,750 8,821,705,000
28/02/2017 8,500 -0.50 ▼ -5.56 9,100 9,100 8,400 841,240 7,150,540,000
27/02/2017 9,000 -0.20 ▼ -2.17 9,000 9,200 9,000 603,590 5,432,310,000
24/02/2017 9,200 0.00 ■■ 0.00 9,290 9,300 9,010 884,450 8,136,940,000
23/02/2017 9,200 0.20 ▲ 2.22 9,000 9,200 8,800 1,627,940 14,977,048,000
22/02/2017 9,000 -0.10 ▼ -1.10 9,200 9,200 8,700 1,136,690 10,230,210,000
21/02/2017 9,100 0.30 ▲ 3.41 8,900 9,180 8,850 799,410 7,274,631,000
20/02/2017 8,800 0.40 ▲ 4.76 8,460 8,830 8,300 812,540 7,150,352,000
17/02/2017 8,400 0.04 ▲ 0.48 8,020 8,450 8,020 1,385,470 11,637,948,000
16/02/2017 8,360 0.08 ▲ 0.97 8,370 8,440 8,200 1,068,200 8,930,152,000
15/02/2017 8,280 0.46 ▲ 5.88 8,000 8,300 7,990 1,352,740 11,200,687,200
14/02/2017 7,820 0.44 ▲ 5.96 7,400 7,880 7,400 1,607,310 12,569,164,200
13/02/2017 7,380 0.00 ■■ 0.00 7,440 7,450 7,290 649,650 4,794,417,000
10/02/2017 7,380 0.16 ▲ 2.22 7,300 7,390 7,240 529,490 3,907,636,200
09/02/2017 7,220 0.12 ▲ 1.69 7,150 7,400 7,110 1,216,760 8,785,007,200
08/02/2017 7,100 0.40 ▲ 5.97 6,630 7,100 6,630 1,116,580 7,927,718,000
07/02/2017 6,700 0.18 ▲ 2.76 6,640 6,700 6,500 516,130 3,458,071,000
06/02/2017 6,520 -0.33 ▼ -4.82 6,850 6,850 6,380 814,940 5,313,408,800
03/02/2017 6,850 0.03 ▲ 0.44 6,920 6,920 6,700 605,800 4,149,730,000
02/02/2017 6,820 0.12 ▲ 1.79 6,700 6,900 6,700 413,500 2,820,070,000
25/01/2017 6,700 0.20 ▲ 3.08 6,500 6,700 6,400 722,990 4,844,033,000
24/01/2017 6,500 0.10 ▲ 1.56 6,440 6,500 6,370 383,890 2,495,285,000
23/01/2017 6,400 0.05 ▲ 0.79 6,600 6,600 6,400 561,560 3,593,984,000
20/01/2017 6,350 0.33 ▲ 5.48 6,010 6,430 6,000 790,730 5,021,135,500
19/01/2017 6,020 -0.02 ▼ -0.33 6,030 6,040 5,840 446,210 2,686,184,200
18/01/2017 6,040 0.00 ■■ 0.00 6,040 6,040 5,800 830,180 5,014,287,200
17/01/2017 6,040 0.39 ▲ 6.90 5,520 6,040 5,510 666,640 4,026,505,600
16/01/2017 5,650 0.02 ▲ 0.36 5,640 5,650 5,500 714,020 4,034,213,000
13/01/2017 5,630 0.01 ▲ 0.18 5,590 5,630 5,440 929,020 5,230,382,600
12/01/2017 5,620 0.02 ▲ 0.36 5,600 5,620 5,430 650,000 3,653,000,000
11/01/2017 5,600 0.01 ▲ 0.18 5,590 5,660 5,430 339,970 1,903,832,000
10/01/2017 5,590 0.01 ▲ 0.18 5,630 5,630 5,400 754,300 4,216,537,000
09/01/2017 5,580 0.02 ▲ 0.36 5,450 5,600 5,320 662,710 3,697,921,800
06/01/2017 5,560 -0.02 ▼ -0.36 5,500 5,650 5,420 388,630 2,160,782,800
05/01/2017 5,580 0.10 ▲ 1.82 5,500 5,600 5,350 183,540 1,024,153,200
04/01/2017 5,480 -0.17 ▼ -3.01 5,650 5,650 5,460 320,210 1,754,750,800
03/01/2017 5,650 -0.05 ▼ -0.88 5,700 5,740 5,600 452,350 2,555,777,500
30/12/2016 5,700 0.10 ▲ 1.79 5,690 5,700 5,500 524,140 2,987,598,000
29/12/2016 5,600 0.04 ▲ 0.72 5,590 5,650 5,560 558,650 3,128,440,000
28/12/2016 5,560 0.04 ▲ 0.72 5,550 5,590 5,450 457,750 2,545,090,000
27/12/2016 5,520 0.18 ▲ 3.37 5,340 5,620 5,340 378,760 2,090,755,200
26/12/2016 5,340 0.01 ▲ 0.19 5,400 5,410 5,300 534,940 2,856,579,600
23/12/2016 5,330 0.03 ▲ 0.57 5,300 5,400 5,100 557,100 2,969,343,000
22/12/2016 5,300 -0.12 ▼ -2.21 5,420 5,500 5,100 119,270 632,131,000
21/12/2016 5,420 -0.38 ▼ -6.55 5,780 5,880 5,400 849,000 4,601,580,000
20/12/2016 5,800 -0.35 ▼ -5.69 6,000 6,040 5,800 410,870 2,383,046,000
19/12/2016 6,150 -0.32 ▼ -4.95 6,300 6,450 6,020 668,430 4,110,844,500
16/12/2016 6,470 0.05 ▲ 0.78 6,500 6,530 6,400 574,210 3,715,138,700
15/12/2016 6,420 0.22 ▲ 3.55 6,180 6,600 6,050 963,600 6,186,312,000
14/12/2016 6,200 0.17 ▲ 2.82 5,820 6,300 5,730 782,480 4,851,376,000
13/12/2016 6,030 -0.45 ▼ -6.94 6,400 6,500 6,030 738,200 4,451,346,000
12/12/2016 6,480 0.17 ▲ 2.69 6,500 6,720 6,400 832,900 5,397,192,000
09/12/2016 6,310 0.41 ▲ 6.95 6,100 6,310 6,000 1,086,610 6,856,509,100
08/12/2016 5,900 0.20 ▲ 3.51 5,700 6,000 5,700 816,260 4,815,934,000
07/12/2016 5,700 -0.06 ▼ -1.04 5,640 5,860 5,640 482,660 2,751,162,000
06/12/2016 5,760 0.20 ▲ 3.60 5,840 5,940 5,760 1,687,040 9,717,350,400
05/12/2016 5,560 0.36 ▲ 6.92 5,370 5,560 5,250 985,270 5,478,101,200
02/12/2016 5,200 0.34 ▲ 7.00 4,860 5,200 4,800 364,700 1,896,440,000
01/12/2016 4,860 -0.04 ▼ -0.82 4,900 4,900 4,700 245,120 1,191,283,200
30/11/2016 4,900 0.00 ■■ 0.00 4,910 4,910 4,800 112,760 552,524,000
29/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,770 215,830 1,057,567,000
28/11/2016 4,900 -0.03 ▼ -0.61 4,960 4,960 4,850 74,020 362,698,000
25/11/2016 4,930 -0.11 ▼ -2.18 5,040 5,040 4,900 89,450 440,988,500
24/11/2016 5,040 -0.03 ▼ -0.59 5,070 5,070 4,910 76,070 383,392,800
23/11/2016 5,070 -0.03 ▼ -0.59 5,010 5,100 4,820 442,330 2,242,613,100
22/11/2016 5,100 0.00 ■■ 0.00 5,250 5,250 4,900 398,530 2,032,503,000
21/11/2016 5,100 -0.22 ▼ -4.14 5,320 5,320 5,100 320,620 1,635,162,000
18/11/2016 5,320 -0.03 ▼ -0.56 5,250 5,360 5,250 360,510 1,917,913,200
17/11/2016 5,350 0.00 ■■ 0.00 5,250 5,400 5,250 77,270 413,394,500
16/11/2016 5,350 0.00 ■■ 0.00 5,400 5,400 5,300 322,580 1,725,803,000
15/11/2016 5,350 -0.10 ▼ -1.83 5,400 5,400 5,150 395,440 2,115,604,000
14/11/2016 5,450 0.14 ▲ 2.64 5,470 5,470 5,300 503,070 2,741,731,500
11/11/2016 5,310 0.34 ▲ 6.84 5,100 5,310 4,990 844,560 4,484,613,600
10/11/2016 4,970 0.32 ▲ 6.88 4,650 4,970 4,650 823,490 4,092,745,300
09/11/2016 4,650 -0.35 ▼ -7.00 4,980 4,990 4,650 1,196,780 5,565,027,000
08/11/2016 5,000 0.00 ■■ 0.00 5,000 5,020 4,940 212,290 1,061,450,000
07/11/2016 5,000 0.03 ▲ 0.60 4,970 5,030 4,950 337,230 1,686,150,000
04/11/2016 4,970 -0.02 ▼ -0.40 4,990 5,000 4,960 336,130 1,670,566,100
03/11/2016 4,990 -0.01 ▼ -0.20 4,970 5,100 4,960 538,270 2,685,967,300
02/11/2016 5,000 -0.02 ▼ -0.40 5,000 5,180 5,000 278,000 1,390,000,000
01/11/2016 5,020 -0.28 ▼ -5.28 4,940 5,200 4,940 1,382,910 6,942,208,200
31/10/2016 5,300 -0.39 ▼ -6.85 5,300 5,610 5,300 1,770,270 9,382,431,000
28/10/2016 5,690 0.06 ▲ 1.07 5,630 5,760 5,600 110,290 627,550,100
27/10/2016 5,630 0.02 ▲ 0.36 5,500 5,780 5,500 268,440 1,511,317,200
26/10/2016 5,610 -0.17 ▼ -2.94 5,670 5,820 5,590 419,770 2,354,909,700
25/10/2016 5,780 -0.21 ▼ -3.51 5,830 5,830 5,590 1,134,700 6,558,566,000
24/10/2016 5,990 -0.39 ▼ -6.11 6,350 6,350 5,940 360,170 2,157,418,300
21/10/2016 6,380 -0.12 ▼ -1.85 6,480 6,600 6,380 278,720 1,778,233,600
20/10/2016 6,500 -0.14 ▼ -2.11 6,600 6,690 6,460 144,370 938,405,000
19/10/2016 6,640 -0.07 ▼ -1.04 6,700 6,710 6,630 239,220 1,588,420,800
18/10/2016 6,710 -0.09 ▼ -1.32 6,800 6,800 6,660 340,750 2,286,432,500
17/10/2016 6,800 -0.14 ▼ -2.02 7,000 7,000 6,800 273,000 1,856,400,000
14/10/2016 6,940 0.11 ▲ 1.61 6,830 7,110 6,800 590,880 4,100,707,200
13/10/2016 6,830 0.08 ▲ 1.19 6,750 6,870 6,690 264,430 1,806,056,900
12/10/2016 6,750 0.10 ▲ 1.50 6,620 6,750 6,590 461,560 3,115,530,000
11/10/2016 6,650 -0.02 ▼ -0.30 6,670 6,800 6,530 322,610 2,145,356,500
10/10/2016 6,670 -0.22 ▼ -3.19 6,900 6,900 6,660 105,820 705,819,400
07/10/2016 6,890 0.19 ▲ 2.84 6,800 6,890 6,750 563,650 3,883,548,500
06/10/2016 6,700 -0.08 ▼ -1.18 6,680 6,780 6,640 610,880 4,092,896,000
05/10/2016 6,780 -0.07 ▼ -1.02 6,890 6,890 6,700 28,460 192,958,800
04/10/2016 6,850 0.22 ▲ 3.32 6,610 7,050 6,580 590,810 4,047,048,500
03/10/2016 6,630 -0.17 ▼ -2.50 6,800 6,800 6,610 170,870 1,132,868,100
30/09/2016 6,800 0.00 ■■ 0.00 6,800 6,820 6,650 204,720 1,392,096,000
29/09/2016 6,800 -0.05 ▼ -0.73 6,900 6,900 6,660 414,930 2,821,524,000
28/09/2016 6,850 -0.15 ▼ -2.14 7,100 7,100 6,800 367,470 2,517,169,500
27/09/2016 7,000 -0.30 ▼ -4.11 7,110 7,300 7,000 326,620 2,286,340,000
26/09/2016 7,300 -0.13 ▼ -1.75 7,420 7,420 7,060 376,140 2,745,822,000
23/09/2016 7,430 0.02 ▲ 0.27 7,550 7,550 7,360 98,370 730,889,100
22/09/2016 7,410 -0.21 ▼ -2.76 7,630 7,790 7,390 248,780 1,843,459,800
21/09/2016 7,620 0.45 ▲ 6.28 7,170 7,620 7,170 515,040 3,924,604,800
20/09/2016 7,170 0.07 ▲ 0.99 7,100 7,200 7,060 306,230 2,195,669,100
19/09/2016 7,100 -0.21 ▼ -2.87 7,300 7,480 7,010 346,410 2,459,511,000
16/09/2016 7,310 -0.28 ▼ -3.69 7,600 7,600 7,300 423,900 3,098,709,000
15/09/2016 7,590 -0.01 ▼ -0.13 7,600 7,680 7,500 254,820 1,934,083,800
14/09/2016 7,600 -0.40 ▼ -5.00 7,900 7,900 7,600 150,690 1,145,244,000
13/09/2016 8,000 0.10 ▲ 1.27 7,930 8,000 7,700 110,330 882,640,000
12/09/2016 7,900 -0.40 ▼ -4.82 8,300 8,300 7,900 266,380 2,104,402,000
09/09/2016 8,300 0.20 ▲ 2.47 8,100 8,300 8,000 402,630 3,341,829,000
08/09/2016 9,500 0.10 ▲ 1.06 9,500 9,500 9,300 835,410 7,936,395,000
07/09/2016 9,400 -0.30 ▼ -3.09 9,600 9,600 9,400 357,960 3,364,824,000
06/09/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 290,720 2,819,984,000
05/09/2016 9,700 0.40 ▲ 4.30 9,400 9,800 9,300 363,070 3,521,779,000
01/09/2016 9,300 -0.20 ▼ -2.11 9,400 9,600 9,300 352,650 3,279,645,000
31/08/2016 9,500 0.10 ▲ 1.06 9,400 9,500 9,300 203,630 1,934,485,000
30/08/2016 9,400 0.00 ■■ 0.00 9,400 9,600 9,300 360,070 3,384,658,000
29/08/2016 9,400 -0.10 ▼ -1.05 9,800 10,000 9,400 525,780 4,942,332,000
26/08/2016 9,500 0.10 ▲ 1.06 9,700 9,800 9,200 652,650 6,200,175,000
25/08/2016 9,400 0.60 ▲ 6.82 8,800 9,400 8,800 1,336,930 12,567,142,000
24/08/2016 8,800 0.20 ▲ 2.33 8,500 8,900 8,500 291,870 2,568,456,000
23/08/2016 8,600 -0.10 ▼ -1.15 8,600 8,600 8,400 325,530 2,799,558,000
22/08/2016 8,700 -0.30 ▼ -3.33 8,700 9,000 8,600 307,240 2,672,988,000
19/08/2016 9,000 -0.10 ▼ -1.10 9,200 9,200 8,900 267,790 2,410,110,000
18/08/2016 9,100 0.00 ■■ 0.00 9,200 9,300 9,000 796,580 7,248,878,000
17/08/2016 9,100 0.30 ▲ 3.41 8,600 9,200 8,600 664,640 6,048,224,000
16/08/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,600 309,580 2,724,304,000
15/08/2016 8,800 0.50 ▲ 6.02 8,400 8,800 8,300 853,960 7,514,848,000
12/08/2016 8,300 0.00 ■■ 0.00 8,400 8,500 8,200 675,430 5,606,069,000
11/08/2016 8,300 -0.20 ▼ -2.35 8,500 8,500 8,200 655,300 5,438,990,000
10/08/2016 8,500 0.40 ▲ 4.94 8,200 8,500 8,000 561,490 4,772,665,000
09/08/2016 8,100 0.00 ■■ 0.00 8,000 8,300 7,600 1,228,630 9,951,903,000
08/08/2016 8,100 -0.60 ▼ -6.90 8,700 8,800 8,100 1,280,230 10,369,863,000
05/08/2016 8,700 -0.40 ▼ -4.40 9,100 9,100 8,600 608,650 5,295,255,000
04/08/2016 9,100 -0.30 ▼ -3.19 9,500 9,500 9,100 484,360 4,407,676,000
03/08/2016 9,400 0.20 ▲ 2.17 9,200 9,400 9,100 473,950 4,455,130,000
02/08/2016 9,200 -0.30 ▼ -3.16 9,500 9,500 9,200 489,780 4,505,976,000
01/08/2016 9,500 0.20 ▲ 2.15 9,400 9,600 9,300 659,890 6,268,955,000
29/07/2016 9,300 -0.20 ▼ -2.11 9,700 9,700 9,300 384,250 3,573,525,000
28/07/2016 9,500 -0.10 ▼ -1.04 9,600 9,800 9,400 327,210 3,108,495,000
27/07/2016 9,600 0.10 ▲ 1.05 9,600 9,700 9,500 217,480 2,087,808,000
26/07/2016 9,500 0.40 ▲ 4.40 9,200 9,700 9,200 519,570 4,935,915,000
25/07/2016 9,100 -0.20 ▼ -2.15 9,300 9,400 9,100 175,460 1,596,686,000
22/07/2016 9,300 -0.10 ▼ -1.06 9,400 9,400 9,000 364,380 3,388,734,000
21/07/2016 9,400 -0.10 ▼ -1.05 9,700 9,900 9,400 396,820 3,730,108,000
20/07/2016 9,500 -0.40 ▼ -4.04 9,900 10,100 9,500 516,740 4,909,030,000
19/07/2016 9,900 0.40 ▲ 4.21 9,800 10,100 9,700 1,830,700 18,123,930,000
18/07/2016 9,500 0.60 ▲ 6.74 9,000 9,500 9,000 407,170 3,868,115,000
15/07/2016 8,900 -0.20 ▼ -2.20 9,100 9,100 8,900 471,460 4,195,994,000
14/07/2016 9,100 -0.30 ▼ -3.19 9,500 9,500 9,100 497,870 4,530,617,000
13/07/2016 9,400 0.10 ▲ 1.08 9,300 9,600 9,300 799,250 7,512,950,000
12/07/2016 9,300 -0.10 ▼ -1.06 9,500 9,600 9,200 855,430 7,955,499,000
11/07/2016 9,400 -0.60 ▼ -6.00 10,200 10,300 9,400 1,392,920 13,093,448,000
08/07/2016 10,000 -0.40 ▼ -3.85 10,400 10,500 10,000 1,411,280 14,112,800,000
07/07/2016 10,400 -0.10 ▼ -0.95 10,400 10,500 10,200 1,754,400 18,245,760,000
06/07/2016 10,500 0.30 ▲ 2.94 10,200 10,500 10,000 2,406,740 25,270,770,000
05/07/2016 10,200 0.10 ▲ 0.99 10,400 10,500 10,100 1,296,300 13,222,260,000
04/07/2016 10,100 -0.40 ▼ -3.81 10,300 10,400 10,100 1,220,790 12,329,979,000
01/07/2016 10,500 -0.10 ▼ -0.94 10,500 10,500 10,300 643,220 6,753,810,000
30/06/2016 10,600 -0.10 ▼ -0.93 10,900 10,900 10,400 644,270 6,829,262,000
29/06/2016 10,700 0.40 ▲ 3.88 10,500 10,700 10,300 840,310 8,991,317,000
28/06/2016 10,300 0.20 ▲ 1.98 10,100 10,600 9,900 689,250 7,099,275,000
27/06/2016 10,100 -0.20 ▼ -1.94 10,100 10,300 9,600 483,700 4,885,370,000
24/06/2016 10,300 -0.70 ▼ -6.36 10,900 10,900 10,300 1,161,110 11,959,433,000
23/06/2016 11,000 0.20 ▲ 1.85 10,800 11,000 10,700 262,520 2,887,720,000
22/06/2016 10,800 0.50 ▲ 4.85 10,300 10,900 10,300 843,700 9,111,960,000
21/06/2016 10,300 -0.10 ▼ -0.96 10,400 10,400 10,100 676,840 6,971,452,000
20/06/2016 10,400 -0.40 ▼ -3.70 10,700 11,000 10,400 850,800 8,848,320,000
17/06/2016 10,800 -0.70 ▼ -6.09 11,200 11,500 10,800 580,900 6,273,720,000
16/06/2016 11,500 0.00 ■■ 0.00 11,500 11,800 10,800 3,017,570 34,702,055,000
15/06/2016 11,500 -0.60 ▼ -4.96 12,000 12,200 11,500 1,275,290 14,665,835,000
14/06/2016 12,100 -0.20 ▼ -1.63 12,000 12,400 12,000 1,184,590 14,333,539,000
13/06/2016 12,300 0.40 ▲ 3.36 11,800 12,300 11,700 1,374,270 16,903,521,000
10/06/2016 11,900 -0.10 ▼ -0.83 11,900 11,900 11,700 876,220 10,427,018,000
09/06/2016 12,000 0.20 ▲ 1.69 11,700 12,100 11,600 891,530 10,698,360,000
08/06/2016 11,800 -0.10 ▼ -0.84 11,900 12,000 11,700 480,680 5,672,024,000
07/06/2016 11,900 -0.40 ▼ -3.25 12,500 12,500 11,900 805,840 9,589,496,000
06/06/2016 12,300 -0.20 ▼ -1.60 12,500 12,500 11,700 1,376,690 16,933,287,000
03/06/2016 12,500 0.60 ▲ 5.04 12,000 12,700 11,700 2,184,510 27,306,375,000
02/06/2016 11,900 -0.10 ▼ -0.83 11,900 12,100 11,900 624,780 7,434,882,000
01/06/2016 12,000 0.20 ▲ 1.69 11,900 12,200 11,700 1,446,330 17,355,960,000
31/05/2016 11,800 -0.50 ▼ -4.07 12,100 12,200 11,800 1,271,740 15,006,532,000
30/05/2016 12,300 0.20 ▲ 1.65 12,400 12,500 12,100 1,520,270 18,699,321,000
27/05/2016 12,100 0.60 ▲ 5.22 11,500 12,300 11,400 997,560 12,070,476,000
26/05/2016 11,500 -0.30 ▼ -2.54 11,800 11,800 11,400 881,110 10,132,765,000
25/05/2016 11,800 0.40 ▲ 3.51 11,800 12,100 11,500 956,890 11,291,302,000
24/05/2016 11,400 0.70 ▲ 6.54 10,600 11,400 10,400 1,549,160 17,660,424,000
23/05/2016 10,700 0.10 ▲ 0.94 10,700 10,800 10,500 324,990 3,477,393,000
20/05/2016 10,600 0.10 ▲ 0.95 10,700 10,800 10,600 408,870 4,334,022,000
19/05/2016 10,500 0.60 ▲ 6.06 10,000 10,500 9,700 1,531,310 16,078,755,000
18/05/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 214,810 2,126,619,000
17/05/2016 9,900 0.20 ▲ 2.06 9,700 9,900 9,600 302,560 2,995,344,000
16/05/2016 9,700 -0.30 ▼ -3.00 9,600 10,000 9,600 123,480 1,197,756,000
13/05/2016 10,000 -0.10 ▼ -0.99 10,000 10,200 9,800 113,360 1,133,600,000
12/05/2016 10,100 0.10 ▲ 1.00 10,200 10,400 9,800 519,330 5,245,233,000
11/05/2016 10,000 0.20 ▲ 2.04 9,800 10,000 9,600 229,770 2,297,700,000
10/05/2016 9,800 0.00 ■■ 0.00 9,600 9,800 9,300 286,230 2,805,054,000
09/05/2016 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 306,260 3,001,348,000
06/05/2016 10,000 -0.20 ▼ -1.96 10,200 10,200 9,700 439,510 4,395,100,000
05/05/2016 10,200 0.10 ▲ 0.99 10,300 10,400 10,000 737,190 7,519,338,000
04/05/2016 10,100 0.60 ▲ 6.32 9,500 10,100 9,300 483,830 4,886,683,000
29/04/2016 9,500 -0.20 ▼ -2.06 9,500 9,700 9,500 196,090 1,862,855,000
28/04/2016 9,700 0.30 ▲ 3.19 9,400 9,900 9,200 753,780 7,311,666,000
27/04/2016 9,400 0.00 ■■ 0.00 9,700 9,800 9,300 473,880 4,454,472,000
26/04/2016 9,400 0.60 ▲ 6.82 8,800 9,400 8,800 603,680 5,674,592,000
25/04/2016 8,800 0.50 ▲ 6.02 8,400 8,800 8,300 528,540 4,651,152,000
22/04/2016 8,300 0.50 ▲ 6.41 7,600 8,300 7,600 604,750 5,019,425,000
21/04/2016 7,800 -0.50 ▼ -6.02 7,900 7,900 7,800 1,941,160 15,141,048,000
20/04/2016 8,300 -0.30 ▼ -3.49 8,500 8,600 8,300 203,040 1,685,232,000
19/04/2016 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 108,010 928,886,000
15/04/2016 8,600 -0.20 ▼ -2.27 8,800 8,800 8,600 116,610 1,002,846,000
14/04/2016 8,800 0.30 ▲ 3.53 8,500 8,900 8,500 302,500 2,662,000,000
13/04/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 89,350 759,475,000
12/04/2016 8,500 -0.30 ▼ -3.41 8,900 8,900 8,500 309,970 2,634,745,000
11/04/2016 8,800 0.20 ▲ 2.33 8,800 9,000 8,700 230,780 2,030,864,000
08/04/2016 8,600 -0.10 ▼ -1.15 8,800 8,900 8,600 460,600 3,961,160,000
07/04/2016 8,700 0.10 ▲ 1.16 8,800 8,800 8,600 135,650 1,180,155,000
06/04/2016 8,600 -0.20 ▼ -2.27 9,100 9,200 8,600 581,530 5,001,158,000
05/04/2016 8,800 0.50 ▲ 6.02 8,400 8,800 8,400 300,940 2,648,272,000
04/04/2016 8,300 0.00 ■■ 0.00 8,400 8,600 8,300 127,650 1,059,495,000
01/04/2016 8,300 -0.50 ▼ -5.68 8,500 8,700 8,200 363,880 3,020,204,000
31/03/2016 8,800 -0.50 ▼ -5.38 9,200 9,400 8,700 196,990 1,733,512,000
30/03/2016 9,300 0.60 ▲ 6.90 8,600 9,300 8,600 485,920 4,519,056,000
29/03/2016 8,700 -0.60 ▼ -6.45 9,000 9,100 8,700 1,540,120 13,399,044,000
28/03/2016 9,300 -0.70 ▼ -7.00 9,600 9,800 9,300 719,720 6,693,396,000
25/03/2016 10,000 -0.70 ▼ -6.54 10,400 10,500 10,000 572,730 5,727,300,000
24/03/2016 10,700 -0.40 ▼ -3.60 11,000 11,100 10,700 226,850 2,427,295,000
23/03/2016 11,100 0.40 ▲ 3.74 10,800 11,200 10,800 628,280 6,973,908,000
22/03/2016 10,700 0.10 ▲ 0.94 10,600 10,700 10,400 393,890 4,214,623,000
21/03/2016 10,600 -0.20 ▼ -1.85 10,800 11,000 10,600 377,680 4,003,408,000
18/03/2016 10,800 -0.10 ▼ -0.92 10,900 11,000 10,800 212,250 2,292,300,000
17/03/2016 10,900 0.00 ■■ 0.00 11,000 11,100 10,900 196,510 2,141,959,000
16/03/2016 10,900 0.00 ■■ 0.00 11,000 11,100 10,900 201,870 2,200,383,000
15/03/2016 10,900 -0.40 ▼ -3.54 11,400 11,400 10,900 302,610 3,298,449,000
14/03/2016 11,300 0.10 ▲ 0.89 11,200 11,300 11,000 397,160 4,487,908,000
11/03/2016 11,200 0.30 ▲ 2.75 11,000 11,200 10,800 603,910 6,763,792,000
10/03/2016 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 188,590 2,055,631,000
09/03/2016 10,900 0.20 ▲ 1.87 10,900 11,200 10,700 397,970 4,337,873,000
08/03/2016 10,700 0.00 ■■ 0.00 11,000 11,000 10,700 218,320 2,336,024,000
07/03/2016 10,700 -0.20 ▼ -1.83 11,000 11,000 10,700 360,620 3,858,634,000
04/03/2016 10,900 -0.10 ▼ -0.91 11,000 11,100 10,900 216,500 2,359,850,000
03/03/2016 11,000 -0.20 ▼ -1.79 11,300 11,400 11,000 403,380 4,437,180,000
02/03/2016 11,200 0.30 ▲ 2.75 10,900 11,300 10,900 407,880 4,568,256,000
01/03/2016 10,900 0.00 ■■ 0.00 10,900 11,200 10,900 356,840 3,889,556,000
29/02/2016 10,900 -0.30 ▼ -2.68 11,200 11,300 10,900 355,190 3,871,571,000
26/02/2016 11,200 0.10 ▲ 0.90 11,300 11,300 11,100 105,880 1,185,856,000
25/02/2016 11,100 0.20 ▲ 1.83 11,100 11,500 11,000 528,460 5,865,906,000
24/02/2016 10,900 0.00 ■■ 0.00 10,900 11,100 10,700 323,940 3,530,946,000
23/02/2016 10,900 -0.20 ▼ -1.80 11,200 11,200 10,900 642,670 7,005,103,000
22/02/2016 11,100 0.10 ▲ 0.91 11,000 11,400 11,000 393,850 4,371,735,000
19/02/2016 11,000 -0.30 ▼ -2.65 11,400 11,600 11,000 477,360 5,250,960,000
18/02/2016 11,300 0.60 ▲ 5.61 10,800 11,400 10,700 884,340 9,993,042,000
17/02/2016 10,700 -0.20 ▼ -1.83 10,900 10,900 10,600 139,500 1,492,650,000
16/02/2016 10,900 0.20 ▲ 1.87 10,900 11,000 10,600 380,600 4,148,540,000
15/02/2016 10,700 -0.30 ▼ -2.73 10,800 10,800 10,500 246,040 2,632,628,000
05/02/2016 11,000 0.00 ■■ 0.00 10,900 11,000 10,600 262,900 2,891,900,000
04/02/2016 11,000 -0.20 ▼ -1.79 11,200 11,200 10,900 56,470 621,170,000
03/02/2016 11,200 0.50 ▲ 4.67 10,700 11,200 10,500 206,090 2,308,208,000
02/02/2016 10,700 -0.20 ▼ -1.83 10,800 10,900 10,700 349,970 3,744,679,000
01/02/2016 10,900 -0.50 ▼ -4.39 11,600 11,600 10,900 561,270 6,117,843,000
29/01/2016 11,400 0.20 ▲ 1.79 11,300 11,500 11,200 309,410 3,527,274,000
28/01/2016 11,200 -0.10 ▼ -0.88 11,200 11,400 11,100 282,920 3,168,704,000
27/01/2016 11,300 0.40 ▲ 3.67 11,300 11,400 11,100 720,220 8,138,486,000
26/01/2016 10,900 0.40 ▲ 3.81 10,400 11,200 10,200 982,120 10,705,108,000
25/01/2016 10,500 0.60 ▲ 6.06 10,000 10,500 10,000 394,310 4,140,255,000
22/01/2016 9,900 0.30 ▲ 3.12 10,000 10,000 9,600 676,250 6,694,875,000
21/01/2016 9,600 -0.10 ▼ -1.03 9,800 10,300 9,600 497,930 4,780,128,000
20/01/2016 9,700 0.20 ▲ 2.11 9,700 9,800 9,200 668,290 6,482,413,000
19/01/2016 9,500 0.10 ▲ 1.06 9,400 9,500 9,100 115,610 1,098,295,000
18/01/2016 9,400 -0.70 ▼ -6.93 9,700 9,800 9,400 559,870 5,262,778,000
15/01/2016 10,100 -0.20 ▼ -1.94 10,300 10,300 10,100 174,530 1,762,753,000
14/01/2016 10,300 0.10 ▲ 0.98 10,000 10,300 10,000 202,720 2,088,016,000
13/01/2016 10,200 -0.20 ▼ -1.92 10,600 10,700 10,200 403,970 4,120,494,000
12/01/2016 10,400 0.50 ▲ 5.05 10,000 10,400 9,900 326,230 3,392,792,000
11/01/2016 9,900 -0.10 ▼ -1.00 9,700 10,300 9,700 333,200 3,298,680,000
08/01/2016 10,000 -0.70 ▼ -6.54 10,200 10,400 10,000 1,410,490 14,104,900,000
07/01/2016 10,700 -0.70 ▼ -6.14 11,300 11,300 10,700 412,620 4,415,034,000
06/01/2016 11,400 0.00 ■■ 0.00 11,400 11,600 11,300 164,510 1,875,414,000
05/01/2016 11,400 -0.10 ▼ -0.87 11,400 11,500 11,400 219,970 2,507,658,000
04/01/2016 11,500 -0.20 ▼ -1.71 11,700 11,700 11,500 70,520 810,980,000
31/12/2015 11,700 0.20 ▲ 1.74 11,500 11,700 11,300 227,410 2,660,697,000
30/12/2015 11,500 0.00 ■■ 0.00 11,400 11,600 11,400 157,000 1,805,500,000
29/12/2015 11,500 -0.10 ▼ -0.86 11,300 11,500 11,300 217,280 2,498,720,000
28/12/2015 11,600 -0.20 ▼ -1.69 11,900 11,900 11,300 356,170 4,131,572,000
25/12/2015 11,800 -0.10 ▼ -0.84 11,600 11,900 11,600 65,530 773,254,000
24/12/2015 11,900 0.20 ▲ 1.71 11,800 11,900 11,700 155,170 1,846,523,000
23/12/2015 11,700 -0.10 ▼ -0.85 11,900 12,000 11,700 315,140 3,687,138,000
22/12/2015 11,800 -0.10 ▼ -0.84 11,900 12,000 11,700 246,230 2,905,514,000
21/12/2015 11,900 -0.20 ▼ -1.65 12,100 12,200 11,900 220,510 2,624,069,000
18/12/2015 12,100 -0.20 ▼ -1.63 12,200 12,200 12,000 168,680 2,041,028,000
17/12/2015 12,300 -0.20 ▼ -1.60 12,400 12,400 12,200 217,390 2,673,897,000
16/12/2015 12,500 0.60 ▲ 5.04 11,900 12,500 11,800 345,490 4,318,625,000
15/12/2015 11,900 0.10 ▲ 0.85 11,800 12,000 11,700 221,780 2,639,182,000
14/12/2015 11,800 0.10 ▲ 0.85 11,900 12,000 11,700 237,430 2,801,674,000
11/12/2015 11,700 0.10 ▲ 0.86 12,000 12,000 11,700 88,660 1,037,322,000
10/12/2015 11,600 -0.40 ▼ -3.33 11,800 12,000 11,600 494,240 5,733,184,000
09/12/2015 12,000 -0.40 ▼ -3.23 12,400 12,400 12,000 223,610 2,683,320,000
08/12/2015 12,400 0.20 ▲ 1.64 11,900 12,400 11,900 319,500 3,961,800,000
07/12/2015 12,200 -0.20 ▼ -1.61 12,400 12,400 11,900 167,600 2,044,720,000
04/12/2015 12,400 0.10 ▲ 0.81 12,200 12,400 11,900 196,860 2,441,064,000
03/12/2015 12,300 0.60 ▲ 5.13 11,800 12,300 11,700 654,820 8,054,286,000
02/12/2015 11,700 0.10 ▲ 0.86 11,700 11,900 11,700 143,680 1,681,056,000
01/12/2015 11,600 0.00 ■■ 0.00 11,600 11,800 11,500 254,760 2,955,216,000
30/11/2015 11,600 -0.70 ▼ -5.69 12,300 12,300 11,500 573,440 6,651,904,000
27/11/2015 12,300 -0.20 ▼ -1.60 12,400 12,600 12,300 232,720 2,862,456,000
26/11/2015 12,500 -0.20 ▼ -1.57 12,900 12,900 12,500 347,560 4,344,500,000
25/11/2015 12,700 0.10 ▲ 0.79 12,600 12,800 12,300 543,060 6,896,862,000
24/11/2015 12,600 -0.30 ▼ -2.33 12,800 12,900 12,500 429,220 5,408,172,000
23/11/2015 12,900 -0.10 ▼ -0.77 13,100 13,300 12,800 409,150 5,278,035,000
20/11/2015 13,000 0.20 ▲ 1.56 12,600 13,200 12,600 424,330 5,516,290,000
19/11/2015 12,800 -0.50 ▼ -3.76 13,300 13,300 12,800 549,330 7,031,424,000
18/11/2015 13,300 0.80 ▲ 6.40 12,500 13,300 12,400 555,960 7,394,268,000
17/11/2015 12,500 -0.10 ▼ -0.79 12,600 12,600 12,000 1,226,280 15,328,500,000
16/11/2015 12,600 -0.90 ▼ -6.67 13,300 13,500 12,600 1,168,710 14,725,746,000
13/11/2015 13,500 0.20 ▲ 1.50 13,300 13,900 13,300 1,974,690 26,658,315,000
12/11/2015 13,300 -1.00 ▼ -6.99 13,300 13,300 13,300 452,890 6,023,437,000
11/11/2015 14,300 -1.00 ▼ -6.54 14,300 14,800 14,300 1,572,850 22,491,755,000
10/11/2015 15,300 -1.10 ▼ -6.71 16,400 16,400 15,300 1,522,750 23,298,075,000
09/11/2015 16,400 0.10 ▲ 0.61 16,300 16,600 16,100 1,479,620 24,265,768,000
06/11/2015 16,300 -0.60 ▼ -3.55 16,900 16,900 16,300 1,209,300 19,711,590,000
05/11/2015 16,900 -0.30 ▼ -1.74 17,100 17,300 16,800 791,260 13,372,294,000
04/11/2015 17,200 0.20 ▲ 1.18 17,000 17,200 16,900 614,030 10,561,316,000
03/11/2015 17,000 0.40 ▲ 2.41 16,500 17,000 16,300 1,062,440 18,061,480,000
02/11/2015 16,600 0.40 ▲ 2.47 16,200 16,800 16,200 2,631,200 43,677,920,000
30/10/2015 16,200 -0.30 ▼ -1.82 16,200 16,400 15,900 551,100 8,927,820,000
29/10/2015 16,500 1.00 ▲ 6.45 15,500 16,500 15,400 440,130 7,262,145,000
28/10/2015 15,500 -0.10 ▼ -0.64 15,700 15,700 15,300 857,450 13,290,475,000
27/10/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,400 382,930 5,973,708,000
26/10/2015 15,600 0.00 ■■ 0.00 15,900 15,900 15,400 782,880 12,212,928,000
23/10/2015 15,600 0.40 ▲ 2.63 15,200 15,600 15,000 1,831,390 28,569,684,000
22/10/2015 15,200 0.20 ▲ 1.33 15,000 15,200 14,600 336,560 5,115,712,000
21/10/2015 15,000 0.20 ▲ 1.35 14,800 15,000 14,700 505,920 7,588,800,000
20/10/2015 14,800 -0.10 ▼ -0.67 14,900 14,900 14,500 451,490 6,682,052,000
19/10/2015 14,900 -0.20 ▼ -1.32 15,100 15,100 14,900 205,130 3,056,437,000
16/10/2015 15,100 0.10 ▲ 0.67 15,200 15,200 15,000 633,950 9,572,645,000
15/10/2015 15,000 0.10 ▲ 0.67 14,900 15,200 14,800 327,270 4,909,050,000
14/10/2015 14,900 0.20 ▲ 1.36 14,700 15,000 14,700 275,170 4,100,033,000
13/10/2015 14,700 -0.40 ▼ -2.65 15,000 15,200 14,700 487,570 7,167,279,000
12/10/2015 15,100 -0.20 ▼ -1.31 15,400 15,400 14,900 2,103,380 31,761,038,000
09/10/2015 15,300 -0.10 ▼ -0.65 15,500 15,700 15,300 546,060 8,354,718,000
08/10/2015 15,400 0.20 ▲ 1.32 15,300 15,600 15,300 500,050 7,700,770,000
07/10/2015 15,200 0.00 ■■ 0.00 15,400 15,400 15,100 708,050 10,762,360,000
06/10/2015 15,200 0.20 ▲ 1.33 15,200 15,400 14,900 932,880 14,179,776,000
05/10/2015 15,000 0.30 ▲ 2.04 14,700 15,000 14,500 482,710 7,240,650,000
02/10/2015 14,700 0.20 ▲ 1.38 14,800 14,800 14,600 375,940 5,526,318,000
01/10/2015 14,500 0.50 ▲ 3.57 14,400 14,900 14,400 968,220 14,039,190,000
30/09/2015 14,000 -0.40 ▼ -2.78 14,500 14,800 14,000 2,968,690 41,561,660,000
29/09/2015 14,400 0.00 ■■ 0.00 14,300 14,700 14,000 439,480 6,328,512,000
28/09/2015 14,400 -0.70 ▼ -4.64 14,900 14,900 14,400 1,034,650 14,898,960,000
25/09/2015 15,100 -0.20 ▼ -1.31 14,900 15,200 14,800 561,830 8,483,633,000
24/09/2015 15,300 -0.50 ▼ -3.16 15,600 15,600 15,200 1,198,320 18,334,296,000
23/09/2015 15,800 0.30 ▲ 1.94 15,200 15,800 15,200 623,070 9,844,506,000
22/09/2015 15,500 0.60 ▲ 4.03 14,900 15,500 14,900 904,780 14,024,090,000
21/09/2015 14,900 -0.10 ▼ -0.67 15,000 15,000 14,700 416,000 6,198,400,000
18/09/2015 15,000 0.80 ▲ 5.63 14,600 15,000 14,400 942,230 14,133,450,000
17/09/2015 14,200 0.30 ▲ 2.16 14,000 14,500 14,000 613,460 8,711,132,000
16/09/2015 13,900 0.00 ■■ 0.00 13,900 14,000 13,800 189,730 2,637,247,000
15/09/2015 13,900 -0.10 ▼ -0.71 13,600 14,000 13,600 168,850 2,347,015,000
14/09/2015 14,000 -0.30 ▼ -2.10 14,400 14,400 13,800 397,890 5,570,460,000
11/09/2015 14,300 0.80 ▲ 5.93 13,600 14,400 13,200 2,194,520 31,381,636,000
10/09/2015 13,500 -0.30 ▼ -2.17 13,600 14,200 13,500 496,090 6,697,215,000
09/09/2015 13,800 -0.50 ▼ -3.50 14,300 14,300 13,700 441,160 6,088,008,000
08/09/2015 14,300 0.50 ▲ 3.62 13,600 14,300 13,400 319,070 4,562,701,000
07/09/2015 13,800 0.60 ▲ 4.55 13,700 14,000 13,500 416,610 5,749,218,000
04/09/2015 13,200 0.80 ▲ 6.45 12,800 13,200 12,200 2,061,900 27,217,080,000
03/09/2015 12,400 0.00 ■■ 0.00 12,100 13,000 12,100 475,110 5,891,364,000
01/09/2015 12,400 0.50 ▲ 4.20 11,700 12,700 11,700 220,520 2,734,448,000
31/08/2015 11,900 0.00 ■■ 0.00 11,900 12,200 11,700 161,890 1,926,491,000
28/08/2015 11,900 -0.10 ▼ -0.83 12,000 12,300 11,700 139,320 1,657,908,000
27/08/2015 12,000 0.30 ▲ 2.56 12,200 12,500 11,900 84,660 1,015,920,000
26/08/2015 11,700 0.10 ▲ 0.86 11,100 12,200 11,100 146,730 1,716,741,000
25/08/2015 11,600 -0.40 ▼ -3.33 12,000 12,000 11,200 256,450 2,974,820,000
24/08/2015 12,000 -0.80 ▼ -6.25 12,400 12,400 12,000 129,560 1,554,720,000
21/08/2015 12,800 0.00 ■■ 0.00 13,200 13,500 12,000 186,130 2,382,464,000
20/08/2015 12,800 -0.40 ▼ -3.03 12,800 13,000 12,300 559,440 7,160,832,000
19/08/2015 13,200 -0.90 ▼ -6.38 13,400 13,800 13,200 199,870 2,638,284,000
18/08/2015 14,100 -0.60 ▼ -4.08 13,900 14,500 13,700 192,470 2,713,827,000
17/08/2015 14,700 -1.00 ▼ -6.37 14,800 15,700 14,700 233,640 3,434,508,000
14/08/2015 15,700 -1.10 ▼ -6.55 16,800 16,800 15,700 43,220 678,554,000
13/08/2015 16,800 0.00 ■■ 0.00 15,700 17,400 15,700 1,032,160 17,340,288,000
12/08/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 1,197,100 20,111,280,000
01/01/1970 1,870 0.00 ■■ 0.00 1,870 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