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 TECGROUP
TECGROUP Joint Stock Company
Mã CK:      TEG      8.02      ■■ 0 (0%)      (cập nhật 01:15 21/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Bất Động Sản
Website: http://tecgroup.vn
TEG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 8,020 0.00 ■■ 0.00 8,020 8,050 7,910 40 320,800
20/11/2024 8,020 0.02 ▲ 0.25 8,000 8,020 7,990 950 7,619,000
19/11/2024 8,000 -0.02 ▼ -0.25 8,020 8,020 7,900 4,070 32,560,000
18/11/2024 8,020 -0.18 ▼ -2.24 8,200 8,050 8,010 710 5,694,200
15/11/2024 8,200 -0.19 ▼ -2.32 8,390 8,220 8,200 1,580 12,956,000
14/11/2024 8,390 0.01 ▲ 0.12 8,380 8,420 8,200 380 3,188,200
13/11/2024 8,380 0.05 ▲ 0.60 8,330 8,380 8,250 920 7,709,600
12/11/2024 8,330 -0.15 ▼ -1.80 8,480 8,480 8,330 110 916,300
11/11/2024 8,480 -0.01 ▼ -0.12 8,490 8,480 8,320 160 1,356,800
08/11/2024 8,490 0.00 ■■ 0.00 8,490 8,490 8,330 210 1,782,900
07/11/2024 8,490 0.09 ▲ 1.06 8,400 8,500 8,300 380 3,226,200
06/11/2024 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 100 840,000
05/11/2024 8,400 0.00 ■■ 0.00 8,400 8,400 8,260 790 6,636,000
04/11/2024 8,400 -0.15 ▼ -1.79 8,550 8,470 8,400 160 1,344,000
31/10/2024 8,550 -0.05 ▼ -0.58 8,600 8,550 8,300 500 4,275,000
24/10/2024 8,600 0.28 ▲ 3.26 8,320 8,600 8,320 120 1,032,000
23/10/2024 8,320 -0.13 ▼ -1.56 8,450 8,440 8,320 90 748,800
22/10/2024 8,450 0.11 ▲ 1.30 8,340 8,450 8,340 580 4,901,000
21/10/2024 8,340 -0.14 ▼ -1.68 8,480 8,500 8,340 280 2,335,200
18/10/2024 8,480 -0.02 ▼ -0.24 8,500 8,490 8,480 270 2,289,600
17/10/2024 8,500 -0.03 ▼ -0.35 8,530 8,520 8,430 630 5,355,000
16/10/2024 8,530 -0.01 ▼ -0.12 8,540 8,530 8,530 10 85,300
15/10/2024 8,540 0.03 ▲ 0.35 8,510 8,600 8,420 680 5,807,200
14/10/2024 8,510 0.01 ▲ 0.12 8,500 8,510 8,390 180 1,531,800
11/10/2024 8,500 -0.02 ▼ -0.24 8,520 8,500 8,420 1,880 15,980,000
10/10/2024 8,520 -0.02 ▼ -0.23 8,540 8,540 8,420 1,060 9,031,200
09/10/2024 8,540 0.04 ▲ 0.47 8,500 8,550 8,420 330 2,818,200
08/10/2024 8,500 -0.09 ▼ -1.06 8,590 8,510 8,420 550 4,675,000
07/10/2024 8,590 -0.01 ▼ -0.12 8,600 8,590 8,410 370 3,178,300
04/10/2024 8,600 0.09 ▲ 1.05 8,510 8,600 8,390 130 1,118,000
03/10/2024 8,510 -0.04 ▼ -0.47 8,550 8,700 8,510 1,170 9,956,700
02/10/2024 8,550 -0.20 ▼ -2.34 8,750 8,550 8,540 220 1,881,000
01/10/2024 8,750 0.16 ▲ 1.83 8,590 8,750 8,510 1,650 14,437,500
30/09/2024 8,590 -0.01 ▼ -0.12 8,600 8,590 8,510 240 2,061,600
27/09/2024 8,600 0.03 ▲ 0.35 8,570 8,670 8,500 240 2,064,000
26/09/2024 8,570 -0.01 ▼ -0.12 8,580 8,590 8,500 870 7,455,900
25/09/2024 8,580 0.06 ▲ 0.70 8,520 8,600 8,500 3,460 29,686,800
24/09/2024 8,520 -0.05 ▼ -0.59 8,570 8,570 8,520 1,190 10,138,800
23/09/2024 8,570 0.05 ▲ 0.58 8,520 8,600 8,520 770 6,598,900
20/09/2024 8,520 0.01 ▲ 0.12 8,510 8,610 8,520 190 1,618,800
19/09/2024 8,510 -0.10 ▼ -1.18 8,610 8,530 8,500 690 5,871,900
18/09/2024 8,610 0.11 ▲ 1.28 8,500 8,650 8,510 440 3,788,400
17/09/2024 8,500 -0.09 ▼ -1.06 8,590 8,600 8,500 980 8,330,000
16/09/2024 8,590 0.06 ▲ 0.70 8,530 8,600 8,500 630 5,411,700
13/09/2024 8,530 0.03 ▲ 0.35 8,500 8,640 8,500 200 1,706,000
12/09/2024 8,500 -0.20 ▼ -2.35 8,700 8,700 8,500 1,670 14,195,000
11/09/2024 8,700 -0.05 ▼ -0.57 8,750 8,750 8,600 960 8,352,000
10/09/2024 8,750 -0.03 ▼ -0.34 8,780 8,780 8,600 880 7,700,000
09/09/2024 8,780 0.10 ▲ 1.14 8,680 8,800 8,680 970 8,516,600
06/09/2024 8,680 -0.25 ▼ -2.88 8,930 8,930 8,680 9,310 80,810,800
05/09/2024 8,930 -0.03 ▼ -0.34 8,960 8,960 8,800 3,200 28,576,000
04/09/2024 8,960 -0.04 ▼ -0.45 9,000 9,000 8,800 3,740 33,510,400
30/08/2024 9,000 -0.03 ▼ -0.33 9,030 9,030 8,800 8,330 74,970,000
29/08/2024 9,030 -0.04 ▼ -0.44 9,070 9,100 8,800 10,230 92,376,900
28/08/2024 9,070 -0.03 ▼ -0.33 9,100 9,100 8,800 9,800 88,886,000
27/08/2024 9,100 -0.03 ▼ -0.33 9,130 9,130 8,800 10,930 99,463,000
26/08/2024 9,130 -0.02 ▼ -0.22 9,150 9,150 8,800 8,800 80,344,000
23/08/2024 9,150 -0.03 ▼ -0.33 9,180 9,180 8,800 15,900 145,485,000
22/08/2024 9,180 0.00 ■■ 0.00 9,180 9,180 8,800 9,140 83,905,200
21/08/2024 9,180 0.00 ■■ 0.00 9,180 9,180 8,800 11,500 105,570,000
20/08/2024 9,180 -0.17 ▼ -1.85 9,350 9,340 8,800 20,170 185,160,600
19/08/2024 9,350 0.00 ■■ 0.00 9,350 9,350 8,850 4,630 43,290,500
16/08/2024 9,350 0.23 ▲ 2.46 9,120 9,750 8,800 40,840 381,854,000
15/08/2024 9,120 0.00 ■■ 0.00 9,120 9,120 8,800 3,050 27,816,000
14/08/2024 9,120 0.03 ▲ 0.33 9,090 9,120 8,900 1,610 14,683,200
13/08/2024 9,090 -0.03 ▼ -0.33 9,120 9,120 8,900 3,480 31,633,200
12/08/2024 9,120 0.00 ■■ 0.00 9,120 9,120 8,910 360 3,283,200
09/08/2024 9,120 0.00 ■■ 0.00 9,120 9,120 8,900 730 6,657,600
08/08/2024 9,120 0.00 ■■ 0.00 9,120 9,120 8,820 8,740 79,708,800
07/08/2024 9,120 0.04 ▲ 0.44 9,080 9,140 9,010 12,940 118,012,800
06/08/2024 9,080 0.00 ■■ 0.00 9,080 9,100 8,850 3,140 28,511,200
05/08/2024 9,080 -0.07 ▼ -0.77 9,150 9,170 8,650 5,380 48,850,400
02/08/2024 9,150 -0.09 ▼ -0.98 9,240 9,200 9,020 4,200 38,430,000
01/08/2024 9,240 -0.14 ▼ -1.52 9,380 9,480 9,100 4,250 39,270,000
31/07/2024 9,380 -0.11 ▼ -1.17 9,490 9,520 9,290 22,260 208,798,800
30/07/2024 9,490 -0.03 ▼ -0.32 9,520 9,600 9,310 21,080 200,049,200
29/07/2024 9,520 0.22 ▲ 2.31 9,300 9,950 9,210 98,530 938,005,600
26/07/2024 9,300 0.02 ▲ 0.22 9,280 9,300 9,000 13,830 128,619,000
25/07/2024 9,280 -0.07 ▼ -0.75 9,350 9,350 9,030 10,360 96,140,800
24/07/2024 9,350 0.05 ▲ 0.53 9,300 9,350 9,000 24,380 227,953,000
23/07/2024 9,300 -0.09 ▼ -0.97 9,390 9,400 9,100 19,310 179,583,000
22/07/2024 9,390 0.05 ▲ 0.53 9,340 9,450 9,010 20,660 193,997,400
19/07/2024 9,340 -0.22 ▼ -2.36 9,560 9,560 9,200 10,190 95,174,600
18/07/2024 9,560 -0.09 ▼ -0.94 9,650 9,590 9,130 14,640 139,958,400
17/07/2024 9,650 -0.04 ▼ -0.41 9,690 9,740 9,100 25,240 243,566,000
16/07/2024 9,690 -0.01 ▼ -0.10 9,700 9,800 9,420 30,430 294,866,700
15/07/2024 9,700 -0.05 ▼ -0.52 9,750 9,750 9,420 30,600 296,820,000
12/07/2024 9,750 0.37 ▲ 3.79 9,380 9,800 9,350 76,030 741,292,500
11/07/2024 9,380 0.03 ▲ 0.32 9,350 9,400 8,700 34,130 320,139,400
10/07/2024 9,350 -0.04 ▼ -0.43 9,390 9,390 9,150 20,760 194,106,000
09/07/2024 9,390 -0.15 ▼ -1.60 9,540 9,550 9,200 16,770 157,470,300
08/07/2024 9,540 -0.04 ▼ -0.42 9,580 9,630 9,200 6,740 64,299,600
05/07/2024 9,580 -0.72 ▼ -7.52 10,300 10,300 9,580 67,620 647,799,600
04/07/2024 10,300 -0.10 ▼ -0.97 10,400 10,600 9,710 49,520 510,056,000
03/07/2024 10,400 0.48 ▲ 4.62 9,920 10,600 9,360 181,680 1,889,472,000
02/07/2024 9,920 0.64 ▲ 6.45 9,280 9,920 9,250 137,920 1,368,166,400
01/07/2024 9,280 -0.12 ▼ -1.29 9,400 9,440 9,200 21,230 197,014,400
28/06/2024 9,400 -0.05 ▼ -0.53 9,450 9,500 9,250 25,600 240,640,000
27/06/2024 9,450 -0.03 ▼ -0.32 9,480 9,490 9,100 22,860 216,027,000
26/06/2024 9,480 -0.20 ▼ -2.11 9,680 9,670 9,250 24,920 236,241,600
25/06/2024 9,680 -0.01 ▼ -0.10 9,690 9,680 9,250 20,600 199,408,000
24/06/2024 9,690 -0.06 ▼ -0.62 9,750 9,800 9,190 20,030 194,090,700
21/06/2024 9,750 -0.05 ▼ -0.51 9,800 9,800 9,150 20,360 198,510,000
20/06/2024 9,800 0.09 ▲ 0.92 9,710 9,990 9,220 74,510 730,198,000
19/06/2024 9,710 0.62 ▲ 6.39 9,090 9,720 8,700 76,360 741,455,600
18/06/2024 9,090 0.59 ▲ 6.49 8,500 9,090 8,350 59,380 539,764,200
17/06/2024 8,500 -0.18 ▼ -2.12 8,680 8,680 8,200 4,260 36,210,000
14/06/2024 8,680 0.02 ▲ 0.23 8,660 8,700 8,370 7,590 65,881,200
13/06/2024 8,660 -0.13 ▼ -1.50 8,790 8,750 8,300 18,230 157,871,800
12/06/2024 8,790 -0.01 ▼ -0.11 8,800 8,800 8,300 12,060 106,007,400
11/06/2024 8,800 -0.01 ▼ -0.11 8,810 9,000 8,500 13,030 114,664,000
10/06/2024 8,810 0.51 ▲ 5.79 8,300 8,880 8,300 63,510 559,523,100
07/06/2024 8,300 0.02 ▲ 0.24 8,280 8,300 8,230 5,590 46,397,000
06/06/2024 8,280 -0.03 ▼ -0.36 8,310 8,340 8,280 3,730 30,884,400
05/06/2024 8,310 0.01 ▲ 0.12 8,300 8,340 8,300 9,700 80,607,000
04/06/2024 8,300 0.00 ■■ 0.00 8,300 8,360 8,300 4,910 40,753,000
03/06/2024 8,300 0.00 ■■ 0.00 8,300 8,360 8,300 1,530 12,699,000
31/05/2024 8,300 -0.08 ▼ -0.96 8,380 8,390 8,300 5,710 47,393,000
30/05/2024 8,380 -0.01 ▼ -0.12 8,390 8,420 8,260 1,260 10,558,800
29/05/2024 8,390 0.00 ■■ 0.00 8,390 8,460 8,300 5,950 49,920,500
28/05/2024 8,390 -0.04 ▼ -0.48 8,430 8,430 8,210 710 5,956,900
27/05/2024 8,430 0.09 ▲ 1.07 8,340 8,440 8,400 4,710 39,705,300
24/05/2024 8,340 -0.07 ▼ -0.84 8,410 8,440 8,200 990 8,256,600
23/05/2024 8,410 0.12 ▲ 1.43 8,290 8,410 8,290 810 6,812,100
22/05/2024 8,290 -0.20 ▼ -2.41 8,490 8,590 8,200 10,190 84,475,100
21/05/2024 8,490 0.01 ▲ 0.12 8,480 8,490 8,450 8,530 72,419,700
20/05/2024 8,480 -0.02 ▼ -0.24 8,500 8,500 8,460 2,390 20,267,200
17/05/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,960 25,160,000
16/05/2024 8,500 -0.04 ▼ -0.47 8,540 8,540 8,460 6,230 52,955,000
15/05/2024 8,540 -0.05 ▼ -0.59 8,590 8,550 8,480 1,400 11,956,000
14/05/2024 8,590 -0.03 ▼ -0.35 8,620 8,640 8,490 5,750 49,392,500
13/05/2024 8,620 -0.03 ▼ -0.35 8,650 8,620 8,500 260 2,241,200
10/05/2024 8,650 -0.04 ▼ -0.46 8,690 8,700 8,490 1,330,000 11,504,500,000
09/05/2024 8,690 -0.04 ▼ -0.46 8,730 8,700 8,500 510 4,431,900
08/05/2024 8,730 -0.01 ▼ -0.11 8,740 8,800 8,210 5,310 46,356,300
02/05/2024 8,770 0.01 ▲ 0.11 8,760 8,790 8,700 4,370 38,324,900
26/04/2024 8,760 0.00 ■■ 0.00 8,760 8,790 8,750 8,710 76,299,600
25/04/2024 8,760 0.02 ▲ 0.23 8,740 8,780 8,520 11,760 103,017,600
24/04/2024 8,740 0.05 ▲ 0.57 8,690 8,750 8,740 5,120 44,748,800
23/04/2024 8,690 -0.01 ▼ -0.12 8,700 8,740 8,470 980 8,516,200
22/04/2024 8,700 0.00 ■■ 0.00 8,700 8,790 8,250 10,040 87,348,000
19/04/2024 8,700 -0.05 ▼ -0.57 8,750 8,800 8,400 9,830 85,521,000
17/04/2024 8,750 -0.04 ▼ -0.46 8,790 8,790 8,350 4,770 41,737,500
16/04/2024 8,790 0.00 ■■ 0.00 8,790 8,990 8,210 1,710 15,030,900
15/04/2024 8,790 0.00 ■■ 0.00 8,790 8,850 8,790 600 5,274,000
12/04/2024 8,790 -0.45 ▼ -5.12 9,240 9,230 8,790 4,900 43,071,000
11/04/2024 9,240 0.04 ▲ 0.43 9,200 9,240 8,910 2,870 26,518,800
10/04/2024 9,200 -0.04 ▼ -0.43 9,240 9,200 8,920 1,350 12,420,000
09/04/2024 9,240 0.19 ▲ 2.06 9,050 9,240 8,700 1,240 11,457,600
08/04/2024 9,050 0.10 ▲ 1.10 8,950 9,050 8,620 630 5,701,500
05/04/2024 8,890 0.10 ▲ 1.12 8,790 9,090 8,850 2,160 19,202,400
04/04/2024 8,790 -0.21 ▼ -2.39 9,000 8,900 8,550 4,480 39,379,200
03/04/2024 9,000 0.06 ▲ 0.67 8,940 9,000 8,710 6,630 59,670,000
02/04/2024 8,940 0.07 ▲ 0.78 8,870 8,950 8,560 2,110 18,863,400
01/04/2024 8,870 0.03 ▲ 0.34 8,840 8,980 8,600 8,520 75,572,400
29/03/2024 8,840 0.05 ▲ 0.57 8,790 8,920 8,610 1,000 8,840,000
28/03/2024 8,790 -0.10 ▼ -1.14 8,890 8,870 8,500 1,330 11,690,700
27/03/2024 8,890 -0.01 ▼ -0.11 8,900 8,890 8,830 380 3,378,200
26/03/2024 8,900 0.48 ▲ 5.39 8,420 8,900 8,000 2,740 24,386,000
25/03/2024 8,420 -0.37 ▼ -4.39 8,790 8,790 8,400 1,590 13,387,800
22/03/2024 8,790 -0.01 ▼ -0.11 8,800 8,880 8,510 5,500 48,345,000
21/03/2024 8,800 -0.07 ▼ -0.80 8,870 8,870 8,800 1,680 14,784,000
20/03/2024 8,870 -0.02 ▼ -0.23 8,890 8,880 8,870 6,100 54,107,000
19/03/2024 8,890 -0.01 ▼ -0.11 8,900 8,960 8,300 6,140 54,584,600
18/03/2024 8,900 0.00 ■■ 0.00 8,900 9,100 8,350 9,210 81,969,000
15/03/2024 8,900 0.00 ■■ 0.00 8,900 8,920 8,780 2,400 21,360,000
14/03/2024 8,900 0.00 ■■ 0.00 8,900 9,170 8,890 7,530 67,017,000
13/03/2024 8,900 -0.15 ▼ -1.69 9,050 9,100 8,840 9,090 80,901,000
12/03/2024 9,050 -0.15 ▼ -1.66 9,200 9,180 9,000 7,320 66,246,000
11/03/2024 9,200 -0.01 ▼ -0.11 9,210 9,220 9,040 4,230 38,916,000
08/03/2024 9,210 0.00 ■■ 0.00 9,210 9,250 8,800 6,620 60,970,200
07/03/2024 9,210 -0.19 ▼ -2.06 9,400 9,240 9,210 9,720 89,521,200
06/03/2024 9,250 0.05 ▲ 0.54 9,200 9,250 9,180 4,430 40,977,500
05/03/2024 9,200 0.05 ▲ 0.54 9,150 9,270 9,160 12,150 111,780,000
04/03/2024 9,150 0.12 ▲ 1.31 9,030 9,260 9,100 9,510 87,016,500
01/03/2024 9,030 -0.07 ▼ -0.78 9,100 9,090 9,000 10,860 98,065,800
29/02/2024 9,100 0.00 ■■ 0.00 9,100 9,100 9,080 3,310 30,121,000
28/02/2024 9,100 -0.09 ▼ -0.99 9,190 9,190 9,000 19,850 180,635,000
27/02/2024 9,190 0.16 ▲ 1.74 9,030 9,290 9,190 60 551,400
26/02/2024 9,030 -0.25 ▼ -2.77 9,280 9,190 9,000 2,690 24,290,700
23/02/2024 9,280 0.09 ▲ 0.97 9,190 9,280 9,100 3,720 34,521,600
22/02/2024 9,190 -0.06 ▼ -0.65 9,250 9,250 9,190 2,250 20,677,500
21/02/2024 9,250 -0.14 ▼ -1.51 9,390 9,380 9,250 230 2,127,500
20/02/2024 9,390 0.11 ▲ 1.17 9,280 9,390 9,250 860 8,075,400
19/02/2024 9,280 0.02 ▲ 0.22 9,260 9,300 9,260 230 2,134,400
16/02/2024 9,260 -0.19 ▼ -2.05 9,450 9,440 9,250 1,920 17,779,200
15/02/2024 9,450 -0.02 ▼ -0.21 9,470 9,470 9,230 170 1,606,500
07/02/2024 9,470 0.07 ▲ 0.74 9,400 9,500 9,200 700 6,629,000
06/02/2024 9,400 -0.09 ▼ -0.96 9,490 9,530 9,400 9,290 87,326,000
05/02/2024 9,490 -0.06 ▼ -0.63 9,550 9,600 9,480 10,700 101,543,000
02/02/2024 9,550 0.33 ▲ 3.46 9,220 9,650 9,220 1,800 17,190,000
01/02/2024 9,220 -0.38 ▼ -4.12 9,600 9,620 9,120 330 3,042,600
31/01/2024 9,600 -0.04 ▼ -0.42 9,640 9,650 9,070 8,880 85,248,000
30/01/2024 9,640 -0.01 ▼ -0.10 9,650 9,650 9,560 1,090 10,507,600
29/01/2024 9,650 -0.03 ▼ -0.31 9,680 9,690 9,350 2,290 22,098,500
19/01/2024 9,720 -0.01 ▼ -0.10 9,730 9,730 9,720 480 4,665,600
18/01/2024 9,730 0.00 ■■ 0.00 9,730 9,730 9,610 2,200 21,406,000
17/01/2024 9,730 0.00 ■■ 0.00 9,730 0 0 0 0
16/01/2024 9,750 -0.04 ▼ -0.41 9,790 9,750 9,500 3,350 32,662,500
15/01/2024 9,790 0.00 ■■ 0.00 9,790 9,790 9,590 1,540 15,076,600
12/01/2024 9,790 0.00 ■■ 0.00 9,790 9,800 9,530 6,380 62,460,200
11/01/2024 9,790 0.00 ■■ 0.00 9,790 9,790 9,550 6,240 61,089,600
10/01/2024 9,790 0.03 ▲ 0.31 9,760 9,790 9,550 8,340 81,648,600
09/01/2024 9,760 -0.03 ▼ -0.31 9,790 9,790 9,560 7,540 73,590,400
08/01/2024 9,790 -0.01 ▼ -0.10 9,800 9,790 9,600 2,780 27,216,200
05/01/2024 9,800 0.10 ▲ 1.02 9,700 9,800 9,600 6,020 58,996,000
04/01/2024 9,700 -0.10 ▼ -1.03 9,800 9,800 9,650 10,450 101,365,000
03/01/2024 9,800 0.08 ▲ 0.82 9,720 9,800 9,710 1,950 19,110,000
02/01/2024 9,720 -0.12 ▼ -1.23 9,840 9,820 9,720 2,420 23,522,400
29/12/2023 9,840 -0.02 ▼ -0.20 9,860 9,850 9,700 120 1,180,800
28/12/2023 9,860 0.16 ▲ 1.62 9,700 9,860 9,700 1,170 11,536,200
27/12/2023 9,700 -0.17 ▼ -1.75 9,870 9,880 9,700 1,220 11,834,000
26/12/2023 9,870 0.00 ■■ 0.00 9,870 9,870 9,700 1,580 15,594,600
25/12/2023 9,870 0.17 ▲ 1.72 9,700 9,870 9,670 4,990 49,251,300
22/12/2023 9,700 -0.18 ▼ -1.86 9,880 9,800 9,700 1,790 17,363,000
21/12/2023 9,880 0.01 ▲ 0.10 9,870 9,890 9,770 1,310 12,942,800
20/12/2023 9,870 -0.01 ▼ -0.10 9,880 9,900 9,750 1,530 15,101,100
19/12/2023 9,880 0.07 ▲ 0.71 9,810 9,880 9,710 650 6,422,000
18/12/2023 9,810 -0.13 ▼ -1.33 9,940 9,980 9,800 2,250 22,072,500
15/12/2023 9,940 -0.05 ▼ -0.50 9,990 9,960 9,770 2,110 20,973,400
14/12/2023 9,990 -0.01 ▼ -0.10 10,000 9,990 9,800 510 5,094,900
13/12/2023 10,000 0.00 ■■ 0.00 10,000 0 0 4,560 45,600,000
12/12/2023 10,000 0.01 ▲ 0.10 9,990 10,000 9,800 3,030 30,300,000
11/12/2023 9,990 0.00 ■■ 0.00 9,990 9,990 9,850 420 4,195,800
08/12/2023 9,990 0.04 ▲ 0.40 9,950 10,100 9,850 5,350 53,446,500
07/12/2023 9,950 -0.04 ▼ -0.40 9,990 10,000 9,850 6,800 67,660,000
06/12/2023 9,990 -0.01 ▼ -0.10 10,000 9,990 9,850 3,060 30,569,400
05/12/2023 10,000 -0.10 ▼ -1.00 10,100 10,100 9,850 400 4,000,000
04/12/2023 10,100 0.14 ▲ 1.39 9,960 10,100 9,960 3,150 31,815,000
01/12/2023 9,960 0.02 ▲ 0.20 9,940 10,050 9,900 1,670 16,633,200
30/11/2023 9,900 -0.04 ▼ -0.40 9,940 10,050 9,900 12,870 127,413,000
29/11/2023 9,940 0.03 ▲ 0.30 9,910 9,960 9,800 670 6,659,800
28/11/2023 9,910 0.20 ▲ 2.02 9,710 9,930 9,660 4,320 42,811,200
27/11/2023 9,710 -0.04 ▼ -0.41 9,750 9,800 9,710 3,090 30,003,900
24/11/2023 9,750 -0.15 ▼ -1.54 9,900 9,910 9,640 12,340 120,315,000
23/11/2023 9,900 0.00 ■■ 0.00 9,900 9,900 9,640 1,460 14,454,000
22/11/2023 9,900 0.00 ■■ 0.00 9,900 10,100 9,610 1,220 12,078,000
21/11/2023 9,900 0.10 ▲ 1.01 9,800 9,900 9,500 1,640 16,236,000
20/11/2023 9,800 0.05 ▲ 0.51 9,750 9,800 9,300 720 7,056,000
17/11/2023 9,750 0.03 ▲ 0.31 9,720 9,800 9,500 580 5,655,000
16/11/2023 9,720 -0.02 ▼ -0.21 9,740 9,740 9,720 940 9,136,800
15/11/2023 9,740 -0.01 ▼ -0.10 9,750 9,800 9,700 6,780 66,037,200
14/11/2023 9,750 0.25 ▲ 2.56 9,500 9,800 9,500 4,630 45,142,500
13/11/2023 9,500 0.00 ■■ 0.00 9,500 9,790 9,400 2,570 24,415,000
10/11/2023 9,500 -0.20 ▼ -2.11 9,700 9,700 9,400 5,580 53,010,000
09/11/2023 9,700 0.20 ▲ 2.06 9,500 9,700 9,500 3,370 32,689,000
08/11/2023 9,500 0.10 ▲ 1.05 9,400 9,680 9,300 6,640 63,080,000
07/11/2023 9,400 -0.35 ▼ -3.72 9,750 9,750 9,400 210 1,974,000
06/11/2023 9,750 0.00 ■■ 0.00 9,750 0 0 0 0
03/11/2023 9,800 0.25 ▲ 2.55 9,550 9,800 9,240 360 3,528,000
02/11/2023 9,550 0.33 ▲ 3.46 9,220 9,550 9,230 9,080 86,714,000
01/11/2023 9,220 -0.08 ▼ -0.87 9,300 9,350 9,220 1,310 12,078,200
31/10/2023 9,300 0.00 ■■ 0.00 9,300 9,300 9,100 1,650 15,345,000
30/10/2023 9,300 -0.20 ▼ -2.15 9,500 9,500 9,300 480 4,464,000
27/10/2023 9,500 0.25 ▲ 2.63 9,250 9,500 9,190 4,160 39,520,000
26/10/2023 9,250 -0.25 ▼ -2.70 9,500 9,490 9,000 9,130 84,452,500
25/10/2023 9,500 -0.10 ▼ -1.05 9,600 9,600 9,500 2,200 20,900,000
24/10/2023 9,600 0.05 ▲ 0.52 9,550 9,600 9,450 1,600 15,360,000
23/10/2023 9,550 -0.05 ▼ -0.52 9,600 9,600 9,500 5,960 56,918,000
20/10/2023 9,600 0.20 ▲ 2.08 9,400 9,600 9,300 3,520 33,792,000
19/10/2023 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 9,070 85,258,000
18/10/2023 9,400 -0.45 ▼ -4.79 9,850 9,850 9,400 12,590 118,346,000
17/10/2023 9,850 -0.12 ▼ -1.22 9,970 10,000 9,850 6,760 66,586,000
16/10/2023 9,970 -0.01 ▼ -0.10 9,980 10,150 9,800 7,330 73,080,100
13/10/2023 9,980 0.02 ▲ 0.20 9,960 10,100 9,710 21,920 218,761,600
12/10/2023 9,960 -0.74 ▼ -7.43 10,700 10,700 9,960 54,840 546,206,400
11/10/2023 10,700 -0.20 ▼ -1.87 10,900 11,100 10,500 14,250 152,475,000
10/10/2023 10,900 0.20 ▲ 1.83 10,700 11,400 10,500 42,050 458,345,000
09/10/2023 10,700 0.50 ▲ 4.67 10,200 10,900 10,250 47,800 511,460,000
06/10/2023 10,200 0.10 ▲ 0.98 10,100 10,200 10,050 3,480 35,496,000
05/10/2023 10,100 0.05 ▲ 0.50 10,050 10,100 10,000 2,560 25,856,000
04/10/2023 10,050 0.07 ▲ 0.70 9,980 10,100 9,950 5,040 50,652,000
03/10/2023 9,980 -0.07 ▼ -0.70 10,050 10,000 9,950 6,560 65,468,800
02/10/2023 10,050 0.05 ▲ 0.50 10,000 10,100 9,980 2,460 24,723,000
29/09/2023 10,000 -0.05 ▼ -0.50 10,050 10,100 10,000 2,580 25,800,000
28/09/2023 10,050 0.05 ▲ 0.50 10,000 10,100 9,950 4,250 42,712,500
27/09/2023 10,000 0.05 ▲ 0.50 9,950 10,000 9,940 10,720 107,200,000
26/09/2023 9,950 -0.02 ▼ -0.20 9,970 10,050 9,900 16,770 166,861,500
22/09/2023 10,100 -0.05 ▼ -0.50 10,150 10,150 9,950 13,240 133,724,000
21/09/2023 10,150 -0.05 ▼ -0.49 10,200 10,300 10,100 10,660 108,199,000
20/09/2023 10,200 0.15 ▲ 1.47 10,050 10,300 10,000 17,370 177,174,000
19/09/2023 10,050 0.05 ▲ 0.50 10,000 10,150 9,990 12,890 129,544,500
18/09/2023 10,000 -0.10 ▼ -1.00 10,100 10,100 9,950 13,040 130,400,000
15/09/2023 10,100 0.10 ▲ 0.99 10,000 10,250 9,950 25,560 258,156,000
14/09/2023 10,000 -0.20 ▼ -2.00 10,200 10,200 9,950 19,520 195,200,000
13/09/2023 10,200 -0.10 ▼ -0.98 10,300 10,350 10,100 16,820 171,564,000
12/09/2023 10,300 0.10 ▲ 0.97 10,200 10,300 10,100 29,610 304,983,000
11/09/2023 10,200 -0.10 ▼ -0.98 10,300 10,400 10,100 26,940 274,788,000
08/09/2023 10,300 -0.20 ▼ -1.94 10,500 10,500 10,050 21,940 225,982,000
07/09/2023 10,500 0.05 ▲ 0.48 10,450 10,600 10,300 21,450 225,225,000
06/09/2023 10,450 0.15 ▲ 1.44 10,300 10,450 10,200 29,570 309,006,500
05/09/2023 10,300 0.10 ▲ 0.97 10,200 10,500 10,250 19,550 201,365,000
31/08/2023 10,200 0.00 ■■ 0.00 10,200 10,250 10,150 28,340 289,068,000
30/08/2023 10,200 0.00 ■■ 0.00 10,200 10,250 10,050 13,670 139,434,000
29/08/2023 10,200 0.00 ■■ 0.00 10,200 10,350 10,100 31,600 322,320,000
28/08/2023 10,200 0.15 ▲ 1.47 10,050 10,250 10,000 20,510 209,202,000
25/08/2023 10,050 -0.10 ▼ -1.00 10,150 10,250 10,050 15,250 153,262,500
24/08/2023 10,150 0.15 ▲ 1.48 10,000 10,150 10,000 15,340 155,701,000
23/08/2023 10,000 -0.20 ▼ -2.00 10,200 10,250 10,000 14,980 149,800,000
22/08/2023 10,200 0.00 ■■ 0.00 10,200 10,200 9,900 20,460 208,692,000
21/08/2023 10,200 0.10 ▲ 0.98 10,100 10,200 9,950 23,060 235,212,000
18/08/2023 10,100 -0.45 ▼ -4.46 10,550 10,650 10,050 61,340 619,534,000
17/08/2023 10,550 0.35 ▲ 3.32 10,200 10,750 10,100 60,850 641,967,500
16/08/2023 10,200 0.00 ■■ 0.00 10,200 10,250 10,100 17,050 173,910,000
15/08/2023 10,200 -0.05 ▼ -0.49 10,250 10,350 10,050 31,330 319,566,000
14/08/2023 10,250 -0.05 ▼ -0.49 10,300 10,450 10,150 30,890 316,622,500
11/08/2023 10,300 -0.10 ▼ -0.97 10,400 10,650 10,150 33,440 344,432,000
10/08/2023 10,400 -0.35 ▼ -3.37 10,750 10,900 10,400 26,660 277,264,000
09/08/2023 10,750 0.70 ▲ 6.51 10,050 10,750 10,050 84,200 905,150,000
08/08/2023 10,050 0.00 ■■ 0.00 10,050 10,100 9,800 34,260 344,313,000
07/08/2023 10,050 0.00 ■■ 0.00 10,050 10,350 10,000 23,840 239,592,000
04/08/2023 10,050 -0.05 ▼ -0.50 10,100 10,100 9,500 23,160 232,758,000
03/08/2023 10,100 0.00 ■■ 0.00 10,100 10,200 9,930 17,640 178,164,000
02/08/2023 10,100 0.10 ▲ 0.99 10,000 10,150 9,800 27,860 281,386,000
01/08/2023 10,000 -0.25 ▼ -2.50 10,250 10,450 10,000 17,180 171,800,000
31/07/2023 10,250 0.05 ▲ 0.49 10,200 10,500 10,200 21,980 225,295,000
28/07/2023 10,200 -0.05 ▼ -0.49 10,250 10,400 10,000 14,060 143,412,000
27/07/2023 10,250 0.15 ▲ 1.46 10,100 10,300 9,960 16,920 173,430,000
26/07/2023 10,100 0.00 ■■ 0.00 10,100 10,100 9,850 24,070 243,107,000
25/07/2023 10,100 -0.10 ▼ -0.99 10,200 10,250 9,900 29,170 294,617,000
24/07/2023 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 19,350 197,370,000
21/07/2023 10,200 -0.20 ▼ -1.96 10,400 10,500 10,200 16,800 171,360,000
20/07/2023 10,400 0.56 ▲ 5.38 9,840 10,400 9,790 56,360 586,144,000
19/07/2023 9,840 0.16 ▲ 1.63 9,680 9,850 9,690 22,050 216,972,000
18/07/2023 9,680 -0.11 ▼ -1.14 9,790 9,830 9,500 10,250 99,220,000
17/07/2023 9,790 0.14 ▲ 1.43 9,650 9,810 9,600 23,030 225,463,700
14/07/2023 9,650 -0.10 ▼ -1.04 9,750 9,800 9,550 21,820 210,563,000
13/07/2023 9,750 0.10 ▲ 1.03 9,650 9,850 9,660 15,460 150,735,000
12/07/2023 9,650 -0.04 ▼ -0.41 9,690 9,700 9,530 11,860 114,449,000
11/07/2023 9,690 0.27 ▲ 2.79 9,420 9,700 9,000 36,990 358,433,100
10/07/2023 9,420 0.07 ▲ 0.74 9,350 9,450 9,350 21,140 199,138,800
07/07/2023 9,350 0.22 ▲ 2.35 9,130 9,350 9,170 13,950 130,432,500
06/07/2023 9,130 0.02 ▲ 0.22 9,110 9,200 9,050 12,700 115,951,000
05/07/2023 9,110 0.01 ▲ 0.11 9,100 9,150 9,100 15,360 139,929,600
04/07/2023 9,100 0.00 ■■ 0.00 9,100 9,140 9,050 11,050 100,555,000
03/07/2023 9,100 0.10 ▲ 1.10 9,000 9,100 8,950 11,640 105,924,000
30/06/2023 9,000 0.00 ■■ 0.00 9,000 9,050 8,900 10,310 92,790,000
29/06/2023 9,000 -0.22 ▼ -2.44 9,220 9,250 9,000 13,950 125,550,000
28/06/2023 9,220 -0.08 ▼ -0.87 9,300 9,340 9,200 11,880 109,533,600
27/06/2023 9,300 -0.02 ▼ -0.22 9,320 9,380 9,250 10,180 94,674,000
26/06/2023 9,320 -0.16 ▼ -1.72 9,480 9,440 9,200 12,130 113,051,600
23/06/2023 9,480 -0.07 ▼ -0.74 9,550 9,650 9,400 12,530 118,784,400
22/06/2023 9,550 0.31 ▲ 3.25 9,240 9,590 9,240 19,940 190,427,000
21/06/2023 9,240 0.03 ▲ 0.32 9,210 9,290 9,200 13,390 123,723,600
20/06/2023 9,210 0.01 ▲ 0.11 9,200 9,330 9,150 12,370 113,927,700
19/06/2023 9,200 -0.39 ▼ -4.24 9,590 9,630 9,200 18,570 170,844,000
16/06/2023 9,590 0.03 ▲ 0.31 9,560 9,650 9,560 20,080 192,567,200
15/06/2023 9,560 0.06 ▲ 0.63 9,500 9,660 9,500 11,090 106,020,400
14/06/2023 10,600 0.15 ▲ 1.42 10,450 10,600 10,300 34,770 368,562,000
13/06/2023 10,450 -0.05 ▼ -0.48 10,500 10,550 10,300 35,400 369,930,000
12/06/2023 10,500 -0.10 ▼ -0.95 10,600 10,650 10,300 13,120 137,760,000
09/06/2023 10,600 0.25 ▲ 2.36 10,350 10,650 10,350 16,320 172,992,000
08/06/2023 10,350 0.00 ■■ 0.00 10,350 10,750 10,350 26,690 276,241,500
07/06/2023 10,350 0.05 ▲ 0.48 10,300 10,450 10,200 28,880 298,908,000
06/06/2023 10,300 0.00 ■■ 0.00 10,300 10,350 10,100 12,590 129,677,000
05/06/2023 10,300 0.00 ■■ 0.00 10,300 10,400 10,050 26,180 269,654,000
02/06/2023 10,300 -0.30 ▼ -2.91 10,600 10,750 10,300 28,060 289,018,000
01/06/2023 10,600 -0.05 ▼ -0.47 10,650 10,850 10,400 22,220 235,532,000
31/05/2023 10,650 0.35 ▲ 3.29 10,300 10,950 10,250 54,630 581,809,500
30/05/2023 10,300 0.05 ▲ 0.49 10,250 10,400 10,000 24,520 252,556,000
29/05/2023 10,250 0.25 ▲ 2.44 10,000 10,250 10,000 18,530 189,932,500
26/05/2023 10,000 0.20 ▲ 2.00 9,800 10,150 9,750 19,890 198,900,000
25/05/2023 9,800 -0.16 ▼ -1.63 9,960 9,960 9,750 14,330 140,434,000
24/05/2023 9,960 -0.14 ▼ -1.41 10,100 10,150 9,940 24,120 240,235,200
23/05/2023 10,100 0.13 ▲ 1.29 9,970 10,350 9,970 33,310 336,431,000
22/05/2023 9,970 0.37 ▲ 3.71 9,600 10,250 9,590 35,710 356,028,700
19/05/2023 9,600 -0.05 ▼ -0.52 9,650 9,850 9,560 25,850 248,160,000
18/05/2023 9,650 -0.50 ▼ -5.18 10,150 10,150 9,650 28,220 272,323,000
17/05/2023 10,150 -0.20 ▼ -1.97 10,350 10,500 9,850 51,580 523,537,000
16/05/2023 10,350 0.67 ▲ 6.47 9,680 10,350 10,000 71,620 741,267,000
15/05/2023 9,680 0.63 ▲ 6.51 9,050 9,680 9,110 36,160 350,028,800
12/05/2023 9,050 0.13 ▲ 1.44 8,920 9,080 8,920 12,610 114,120,500
11/05/2023 8,920 -0.09 ▼ -1.01 9,010 9,090 8,850 18,190 162,254,800
10/05/2023 9,010 -0.32 ▼ -3.55 9,330 9,450 9,000 18,480 166,504,800
09/05/2023 9,330 0.07 ▲ 0.75 9,260 9,430 9,150 13,670 127,541,100
08/05/2023 9,260 0.55 ▲ 5.94 8,710 9,310 8,710 21,940 203,164,400
05/05/2023 8,710 0.01 ▲ 0.11 8,700 8,740 8,610 21,760 189,529,600
04/05/2023 8,700 0.00 ■■ 0.00 8,700 8,800 8,660 14,650 127,455,000
28/04/2023 8,700 0.10 ▲ 1.15 8,600 8,850 8,610 10,650 92,655,000
27/04/2023 8,600 -0.13 ▼ -1.51 8,730 8,730 8,600 13,690 117,734,000
26/04/2023 8,730 -0.10 ▼ -1.15 8,830 8,830 8,400 15,650 136,624,500
25/04/2023 8,830 0.05 ▲ 0.57 8,780 9,100 8,600 14,220 125,562,600
24/04/2023 8,780 0.28 ▲ 3.19 8,500 8,800 8,500 17,630 154,791,400
21/04/2023 8,500 0.09 ▲ 1.06 8,410 8,620 8,410 10,440 88,740,000
20/04/2023 8,410 0.01 ▲ 0.12 8,400 8,440 8,390 7,160 60,215,600
19/04/2023 8,400 -0.04 ▼ -0.48 8,440 8,460 8,350 6,740 56,616,000
18/04/2023 8,440 0.13 ▲ 1.54 8,310 8,540 8,320 10,650 89,886,000
17/04/2023 8,310 -0.04 ▼ -0.48 8,350 8,400 8,200 6,170 51,272,700
14/04/2023 8,350 -0.16 ▼ -1.92 8,510 8,530 8,350 7,950 66,382,500
13/04/2023 8,510 -0.12 ▼ -1.41 8,630 8,650 8,490 7,290 62,037,900
12/04/2023 8,630 0.18 ▲ 2.09 8,450 8,720 8,450 9,890 85,350,700
11/04/2023 8,450 -0.03 ▼ -0.36 8,480 8,450 8,320 8,490 71,740,500
10/04/2023 8,480 -0.10 ▼ -1.18 8,580 8,650 8,450 8,450 71,656,000
07/04/2023 8,580 -0.02 ▼ -0.23 8,600 8,600 8,450 8,480 72,758,400
06/04/2023 8,600 0.24 ▲ 2.79 8,360 8,900 8,360 25,700 221,020,000
05/04/2023 8,360 0.20 ▲ 2.39 8,160 8,360 8,170 12,940 108,178,400
04/04/2023 8,160 -0.04 ▼ -0.49 8,200 8,260 8,160 9,250 75,480,000
03/04/2023 8,200 0.18 ▲ 2.20 8,020 8,300 8,000 8,870 72,734,000
31/03/2023 8,020 -0.02 ▼ -0.25 8,040 8,080 8,020 5,370 43,067,400
30/03/2023 8,040 0.04 ▲ 0.50 8,000 8,100 8,000 5,680 45,667,200
29/03/2023 8,000 -0.05 ▼ -0.63 8,050 8,080 8,000 4,960 39,680,000
28/03/2023 8,050 0.05 ▲ 0.62 8,000 8,080 8,000 6,460 52,003,000
27/03/2023 8,000 0.61 ▲ 7.63 7,390 8,100 7,900 6,260 50,080,000
24/03/2023 8,000 0.57 ▲ 7.13 7,430 8,050 7,900 6,560 52,480,000
22/03/2023 8,050 0.05 ▲ 0.62 8,000 8,100 7,950 7,350 59,167,500
21/03/2023 8,000 0.10 ▲ 1.25 7,900 8,000 7,810 7,460 59,680,000
20/03/2023 7,900 -0.18 ▼ -2.28 8,080 8,090 7,900 8,660 68,414,000
17/03/2023 8,080 0.02 ▲ 0.25 8,060 8,150 8,020 5,420 43,793,600
16/03/2023 8,060 0.02 ▲ 0.25 8,040 8,120 8,040 5,800 46,748,000
15/03/2023 8,040 -0.09 ▼ -1.12 8,130 8,250 8,000 7,870 63,274,800
14/03/2023 8,130 -0.12 ▼ -1.48 8,250 8,300 7,900 4,110 33,414,300
13/03/2023 8,250 -0.10 ▼ -1.21 8,350 8,300 8,120 7,870 64,927,500
10/03/2023 8,350 -0.15 ▼ -1.80 8,500 8,550 8,300 6,230 52,020,500
09/03/2023 8,500 0.15 ▲ 1.76 8,350 8,550 8,100 9,260 78,710,000
08/03/2023 8,350 0.22 ▲ 2.63 8,130 8,350 8,070 6,890 57,531,500
07/03/2023 8,130 0.13 ▲ 1.60 8,000 8,140 8,040 5,160 41,950,800
06/03/2023 8,000 -0.02 ▼ -0.25 8,020 8,150 8,000 4,440 35,520,000
03/03/2023 8,020 -0.01 ▼ -0.12 8,030 8,150 8,020 5,650 45,313,000
02/03/2023 8,030 0.00 ■■ 0.00 8,030 8,190 8,010 4,110 33,003,300
01/03/2023 8,030 0.11 ▲ 1.37 7,920 8,040 7,950 5,420 43,522,600
28/02/2023 7,920 -0.03 ▼ -0.38 7,950 8,090 7,920 6,790 53,776,800
27/02/2023 7,950 -0.29 ▼ -3.65 8,240 8,300 7,750 8,030 63,838,500
24/02/2023 8,240 -0.13 ▼ -1.58 8,370 8,350 8,240 7,270 59,904,800
23/02/2023 8,370 -0.15 ▼ -1.79 8,520 8,500 8,250 9,800 82,026,000
22/02/2023 8,520 -0.20 ▼ -2.35 8,720 8,690 8,410 7,450 63,474,000
21/02/2023 8,720 0.07 ▲ 0.80 8,650 8,830 8,600 9,170 79,962,400
20/02/2023 8,650 0.00 ■■ 0.00 8,650 8,900 8,560 13,900 120,235,000
17/02/2023 8,650 -0.05 ▼ -0.58 8,700 8,700 8,390 9,680 83,732,000
16/02/2023 8,700 0.24 ▲ 2.76 8,460 8,790 8,460 11,490 99,963,000
15/02/2023 8,460 0.22 ▲ 2.60 8,240 8,500 8,240 6,200 52,452,000
14/02/2023 8,240 0.31 ▲ 3.76 7,930 8,250 7,930 6,530 53,807,200
13/02/2023 7,930 -0.57 ▼ -7.19 8,500 8,500 7,930 8,190 64,946,700
10/02/2023 8,500 -0.19 ▼ -2.24 8,690 8,710 8,500 8,160 69,360,000
09/02/2023 8,690 -0.10 ▼ -1.15 8,790 8,850 8,690 11,630 101,064,700
08/02/2023 8,790 0.23 ▲ 2.62 8,560 8,800 8,250 12,200 107,238,000
07/02/2023 8,560 -0.64 ▼ -7.48 9,200 9,400 8,560 19,270 164,951,200
06/02/2023 9,200 -0.09 ▼ -0.98 9,290 9,290 9,050 12,460 114,632,000
03/02/2023 9,290 0.40 ▲ 4.31 8,890 9,400 8,920 9,090 84,446,100
02/02/2023 8,890 -0.16 ▼ -1.80 9,050 9,100 8,500 8,650 76,898,500
01/02/2023 9,050 -0.64 ▼ -7.07 9,690 9,800 9,050 18,160 164,348,000
31/01/2023 9,690 -0.04 ▼ -0.41 9,730 9,750 9,500 12,350 119,671,500
30/01/2023 9,730 0.01 ▲ 0.10 9,720 9,890 9,720 18,880 183,702,400
27/01/2023 9,720 -0.43 ▼ -4.42 10,150 10,300 9,500 15,080 146,577,600
19/01/2023 10,150 -0.15 ▼ -1.48 10,300 10,150 9,580 26,140 265,321,000
18/01/2023 10,300 -0.75 ▼ -7.28 11,050 10,750 10,300 43,930 452,479,000
17/01/2023 11,050 0.70 ▲ 6.33 10,350 11,050 9,630 38,900 429,845,000
16/01/2023 10,350 -0.55 ▼ -5.31 10,900 10,850 10,150 5,860 60,651,000
13/01/2023 10,900 -0.05 ▼ -0.46 10,950 11,000 10,200 38,140 415,726,000
12/01/2023 10,950 0.25 ▲ 2.28 10,700 10,950 10,000 32,690 357,955,500
11/01/2023 10,700 0.35 ▲ 3.27 10,350 10,800 10,300 54,920 587,644,000
10/01/2023 10,350 0.35 ▲ 3.38 10,000 10,350 9,850 36,860 381,501,000
09/01/2023 10,000 0.41 ▲ 4.10 9,590 10,000 9,260 37,360 373,600,000
06/01/2023 9,590 0.41 ▲ 4.28 9,180 9,590 8,750 55,500 532,245,000
05/01/2023 9,180 0.23 ▲ 2.51 8,950 9,200 8,400 49,780 456,980,400
04/01/2023 8,950 0.15 ▲ 1.68 8,800 8,990 8,400 27,500 246,125,000
03/01/2023 8,800 0.55 ▲ 6.25 8,250 8,800 8,200 32,420 285,296,000
30/12/2022 8,250 0.19 ▲ 2.30 8,060 8,250 7,500 14,330 118,222,500
29/12/2022 8,060 0.01 ▲ 0.12 8,050 8,090 7,900 14,710 118,562,600
28/12/2022 8,050 0.01 ▲ 0.12 8,040 8,070 7,920 17,360 139,748,000
27/12/2022 8,040 0.04 ▲ 0.50 8,000 8,080 7,700 17,730 142,549,200
26/12/2022 8,000 -0.24 ▼ -3.00 8,240 8,250 7,800 11,820 94,560,000
23/12/2022 8,240 0.05 ▲ 0.61 8,190 8,350 8,100 24,590 202,621,600
22/12/2022 8,190 0.24 ▲ 2.93 7,950 8,200 7,950 20,020 163,963,800
21/12/2022 7,950 -0.40 ▼ -5.03 8,350 8,340 7,950 15,270 121,396,500
20/12/2022 8,350 -0.30 ▼ -3.59 8,650 8,640 8,160 13,900 116,065,000
19/12/2022 8,650 -0.05 ▼ -0.58 8,700 8,750 8,550 15,860 137,189,000
15/12/2022 9,000 0.00 ■■ 0.00 9,000 9,010 8,370 22,970 206,730,000
14/12/2022 9,000 0.21 ▲ 2.33 8,790 9,000 8,500 28,940 260,460,000
13/12/2022 8,790 0.30 ▲ 3.41 8,490 8,800 8,100 29,720 261,238,800
12/12/2022 8,490 0.21 ▲ 2.47 8,280 8,500 7,710 29,170 247,653,300
11/12/2022 8,280 -0.22 ▼ -2.66 8,500 8,500 7,990 36,890 305,449,200
09/12/2022 8,280 -0.22 ▼ -2.66 8,500 8,500 7,990 36,890 305,449,200
08/12/2022 8,500 0.35 ▲ 4.12 8,150 8,500 8,120 46,790 397,715,000
07/12/2022 8,150 0.20 ▲ 2.45 7,950 8,150 7,680 27,540 224,451,000
06/12/2022 7,950 -0.59 ▼ -7.42 8,540 8,570 7,950 17,620 140,079,000
05/12/2022 8,540 -0.41 ▼ -4.80 8,950 9,160 8,330 44,570 380,627,800
04/12/2022 8,950 0.55 ▲ 6.15 8,400 8,950 8,050 21,400 191,530,000
02/12/2022 8,950 0.55 ▲ 6.15 8,400 8,950 8,050 21,400 191,530,000
01/12/2022 8,400 0.34 ▲ 4.05 8,060 8,620 8,080 24,270 203,868,000
30/11/2022 8,060 0.17 ▲ 2.11 7,890 8,100 7,900 13,480 108,648,800
29/11/2022 7,890 0.00 ■■ 0.00 7,890 8,230 7,850 28,290 223,208,100
28/11/2022 7,890 0.51 ▲ 6.46 7,380 7,890 7,550 14,770 116,535,300
27/11/2022 7,380 0.48 ▲ 6.50 6,900 7,380 6,900 29,220 215,643,600
25/11/2022 7,380 0.48 ▲ 6.50 6,900 7,380 6,900 29,220 215,643,600
24/11/2022 6,900 0.10 ▲ 1.45 6,800 6,900 6,750 13,870 95,703,000
23/11/2022 6,800 -0.25 ▼ -3.68 7,050 7,150 6,800 13,530 92,004,000
22/11/2022 7,050 0.19 ▲ 2.70 6,860 7,180 6,830 18,520 130,566,000
21/11/2022 6,860 0.01 ▲ 0.15 6,850 6,990 6,750 12,200 83,692,000
20/11/2022 6,850 -0.03 ▼ -0.44 6,880 7,100 6,750 17,510 119,943,500
18/11/2022 6,850 -0.03 ▼ -0.44 6,880 7,100 6,750 17,510 119,943,500
17/11/2022 6,880 0.21 ▲ 3.05 6,670 7,000 6,700 10,720 73,753,600
16/11/2022 6,670 0.43 ▲ 6.45 6,240 6,670 5,810 23,410 156,144,700
15/11/2022 6,240 -0.46 ▼ -7.37 6,700 6,600 6,240 3,120 19,468,800
14/11/2022 6,700 -0.17 ▼ -2.54 6,870 6,870 6,400 10,770 72,159,000
13/11/2022 6,870 -0.11 ▼ -1.60 6,980 7,100 6,860 15,010 103,118,700
11/11/2022 6,870 -0.11 ▼ -1.60 6,980 7,100 6,860 15,010 103,118,700
10/11/2022 6,980 -0.52 ▼ -7.45 7,500 7,450 6,980 16,100 112,378,000
09/11/2022 7,500 0.05 ▲ 0.67 7,450 7,600 7,420 16,460 123,450,000
08/11/2022 7,450 0.03 ▲ 0.40 7,420 7,450 7,000 18,880 140,656,000
07/11/2022 7,420 -0.37 ▼ -4.99 7,790 7,820 7,400 13,790 102,321,800
06/11/2022 7,790 -0.56 ▼ -7.19 8,350 8,350 7,790 10,640 82,885,600
04/11/2022 7,790 -0.56 ▼ -7.19 8,350 8,350 7,790 10,640 82,885,600
03/11/2022 8,350 -0.15 ▼ -1.80 8,500 8,500 8,300 18,610 155,393,500
02/11/2022 8,500 0.00 ■■ 0.00 8,500 8,520 8,300 16,230 137,955,000
01/11/2022 8,500 0.40 ▲ 4.71 8,100 8,550 8,100 33,250 282,625,000
31/10/2022 8,100 0.05 ▲ 0.62 8,050 8,150 7,800 18,330 148,473,000
28/10/2022 8,050 0.35 ▲ 4.35 7,700 8,050 7,700 24,530 197,466,500
27/10/2022 7,700 0.31 ▲ 4.03 7,390 7,800 7,370 18,680 143,836,000
26/10/2022 7,390 -0.04 ▼ -0.54 7,430 7,430 7,350 15,800 116,762,000
25/10/2022 7,400 -0.03 ▼ -0.41 7,430 7,550 6,910 20,000 148,000,000
24/10/2022 7,430 -0.54 ▼ -7.27 7,970 8,000 7,420 44,900 333,607,000
21/10/2022 7,970 -0.59 ▼ -7.40 8,560 8,600 7,970 32,620 259,981,400
20/10/2022 8,560 0.00 ■■ 0.00 8,560 8,590 8,460 20,630 176,592,800
19/10/2022 8,560 -0.14 ▼ -1.64 8,700 8,750 8,550 20,910 178,989,600
18/10/2022 8,700 0.17 ▲ 1.95 8,530 8,980 8,560 28,610 248,907,000
17/10/2022 8,530 -0.35 ▼ -4.10 8,880 8,860 8,280 17,870 152,431,100
16/10/2022 8,880 0.29 ▲ 3.27 8,590 8,950 8,700 31,100 276,168,000
14/10/2022 8,880 0.29 ▲ 3.27 8,590 8,950 8,700 31,100 276,168,000
13/10/2022 8,590 -0.29 ▼ -3.38 8,880 8,790 8,260 40,120 344,630,800
12/10/2022 8,880 -0.66 ▼ -7.43 9,540 9,540 8,880 57,220 508,113,600
11/10/2022 9,540 -0.71 ▼ -7.44 10,250 10,200 9,540 25,330 241,648,200
07/10/2022 9,830 -0.27 ▼ -2.75 10,100 10,000 9,500 36,050 354,371,500
06/10/2022 10,100 -0.15 ▼ -1.49 10,250 10,650 9,950 34,460 348,046,000
05/10/2022 10,250 0.65 ▲ 6.34 9,600 10,250 9,780 32,300 331,075,000
04/10/2022 9,600 0.01 ▲ 0.10 9,590 9,980 9,530 27,250 261,600,000
03/10/2022 9,590 -0.56 ▼ -5.84 10,150 10,400 9,590 37,010 354,925,900
02/10/2022 10,150 0.65 ▲ 6.40 9,500 10,150 9,300 52,880 536,732,000
30/09/2022 10,150 0.65 ▲ 6.40 9,500 10,150 9,300 52,880 536,732,000
29/09/2022 9,500 -0.40 ▼ -4.21 9,900 10,250 9,420 39,040 370,880,000
28/09/2022 9,900 -0.40 ▼ -4.04 10,300 10,400 9,650 39,370 389,763,000
27/09/2022 10,300 0.20 ▲ 1.94 10,100 10,600 9,860 46,260 476,478,000
26/09/2022 10,100 -0.50 ▼ -4.95 10,600 10,950 9,860 76,990 777,599,000
23/09/2022 10,600 0.65 ▲ 6.13 9,950 10,600 10,500 72,430 767,758,000
22/09/2022 9,950 0.65 ▲ 6.53 9,300 9,950 9,300 65,380 650,531,000
21/09/2022 9,300 0.05 ▲ 0.54 9,250 9,300 9,150 21,390 198,927,000
20/09/2022 9,250 0.07 ▲ 0.76 9,180 9,450 9,150 35,690 330,132,500
19/09/2022 9,180 -0.09 ▼ -0.98 9,270 9,400 9,050 28,580 262,364,400
16/09/2022 9,270 -0.25 ▼ -2.70 9,520 9,500 8,860 34,430 319,166,100
15/09/2022 9,520 0.02 ▲ 0.21 9,500 9,640 9,500 27,520 261,990,400
14/09/2022 9,500 0.20 ▲ 2.11 9,300 9,600 9,150 46,280 439,660,000
13/09/2022 9,300 0.20 ▲ 2.15 9,100 9,300 9,050 35,430 329,499,000
12/09/2022 9,100 0.29 ▲ 3.19 8,810 9,300 9,060 29,550 268,905,000
09/09/2022 9,100 0.29 ▲ 3.19 8,810 9,400 8,810 42,500 386,750,000
08/09/2022 8,810 0.00 ■■ 0.00 8,810 8,950 8,750 24,190 213,113,900
07/09/2022 8,810 -0.26 ▼ -2.95 9,070 9,100 8,800 28,670 252,582,700
06/09/2022 9,070 0.02 ▲ 0.22 9,050 9,150 9,000 30,050 272,553,500
05/09/2022 9,050 -0.10 ▼ -1.10 9,150 9,200 9,050 41,150 372,407,500
04/09/2022 9,150 -0.05 ▼ -0.55 9,200 9,220 9,090 40,750 372,862,500
02/09/2022 9,150 -0.05 ▼ -0.55 9,200 9,220 9,090 40,750 372,862,500
01/09/2022 9,150 -0.05 ▼ -0.55 9,200 9,220 9,090 40,750 372,862,500
31/08/2022 9,150 -0.05 ▼ -0.55 9,200 9,220 9,090 40,750 372,862,500
30/08/2022 9,200 -0.06 ▼ -0.65 9,260 9,300 9,140 40,440 372,048,000
29/08/2022 9,260 -0.14 ▼ -1.51 9,400 9,300 9,000 51,760 479,297,600
28/08/2022 9,400 0.00 ■■ 0.00 9,400 9,590 9,350 41,590 390,946,000
26/08/2022 9,400 0.00 ■■ 0.00 9,400 9,590 9,350 41,590 390,946,000
25/08/2022 9,400 0.00 ■■ 0.00 9,400 9,450 9,300 41,300 388,220,000
24/08/2022 9,400 0.20 ▲ 2.13 9,200 9,400 9,160 43,230 406,362,000
23/08/2022 9,200 0.06 ▲ 0.65 9,140 9,250 9,100 43,880 403,696,000
22/08/2022 9,140 -0.16 ▼ -1.75 9,300 9,350 9,100 43,040 393,385,600
21/08/2022 9,300 -0.09 ▼ -0.97 9,390 9,500 9,150 44,550 414,315,000
19/08/2022 9,300 -0.09 ▼ -0.97 9,390 9,500 9,150 44,550 414,315,000
18/08/2022 9,390 -0.11 ▼ -1.17 9,500 9,500 9,300 41,310 387,900,900
17/08/2022 9,500 -0.11 ▼ -1.16 9,610 9,670 9,000 42,980 408,310,000
16/08/2022 9,610 0.01 ▲ 0.10 9,600 9,700 9,600 43,020 413,422,200
15/08/2022 9,600 0.10 ▲ 1.04 9,500 9,680 9,500 41,700 400,320,000
12/08/2022 9,500 -0.10 ▼ -1.05 9,600 9,650 9,100 42,420 402,990,000
11/08/2022 9,600 -0.12 ▼ -1.25 9,720 9,950 9,500 42,740 410,304,000
10/08/2022 9,720 0.04 ▲ 0.41 9,680 9,800 9,550 42,180 409,989,600
09/08/2022 9,680 -0.02 ▼ -0.21 9,700 9,800 9,500 41,030 397,170,400
08/08/2022 9,700 -0.02 ▼ -0.21 9,720 9,800 9,680 43,230 419,331,000
06/08/2022 9,720 0.06 ▲ 0.62 9,660 9,750 9,530 40,990 398,422,800
05/08/2022 9,720 0.06 ▲ 0.62 9,660 9,750 9,530 40,990 398,422,800
04/08/2022 9,660 0.37 ▲ 3.83 9,290 9,940 9,290 50,170 484,642,200
03/08/2022 9,290 -0.01 ▼ -0.11 9,300 9,300 9,000 45,110 419,071,900
02/08/2022 9,300 0.25 ▲ 2.69 9,050 9,350 9,000 47,890 445,377,000
01/08/2022 9,050 0.21 ▲ 2.32 8,840 9,150 8,670 44,310 401,005,500
29/07/2022 8,840 0.09 ▲ 1.02 8,750 8,900 8,740 40,300 356,252,000
28/07/2022 8,750 0.39 ▲ 4.46 8,360 8,750 8,420 31,310 273,962,500
27/07/2022 8,360 -0.40 ▼ -4.78 8,760 8,850 8,150 26,610 222,459,600
26/07/2022 8,760 -0.15 ▼ -1.71 8,910 9,000 8,750 17,290 151,460,400
25/07/2022 8,910 -0.10 ▼ -1.12 9,010 9,100 8,860 18,550 165,280,500
24/07/2022 9,010 -0.28 ▼ -3.11 9,290 9,290 9,010 51,840 467,078,400
22/07/2022 9,010 -0.28 ▼ -3.11 9,290 9,290 9,010 51,840 467,078,400
21/07/2022 9,290 0.04 ▲ 0.43 9,250 9,400 9,250 51,070 474,440,300
20/07/2022 9,250 0.25 ▲ 2.70 9,000 9,250 9,060 54,160 500,980,000
19/07/2022 9,000 -0.16 ▼ -1.78 9,160 9,190 8,950 51,840 466,560,000
18/07/2022 9,160 0.06 ▲ 0.66 9,100 9,350 9,000 51,840 474,854,400
17/07/2022 9,050 -0.05 ▼ -0.55 9,100 9,100 8,980 50,880 460,464,000
15/07/2022 9,050 -0.05 ▼ -0.55 9,100 9,100 8,980 50,880 460,464,000
14/07/2022 9,100 -0.10 ▼ -1.10 9,200 9,190 8,910 51,780 471,198,000
13/07/2022 9,200 -0.09 ▼ -0.98 9,290 9,290 9,000 52,200 480,240,000
12/07/2022 9,290 0.49 ▲ 5.27 8,800 9,300 8,730 52,500 487,725,000
11/07/2022 8,800 -0.10 ▼ -1.14 8,900 8,900 8,680 51,310 451,528,000
10/07/2022 8,900 0.17 ▲ 1.91 8,730 8,950 8,730 55,390 492,971,000
08/07/2022 8,900 0.17 ▲ 1.91 8,730 8,950 8,730 55,390 492,971,000
07/07/2022 8,730 0.13 ▲ 1.49 8,600 8,750 8,600 51,560 450,118,800
06/07/2022 8,600 -0.60 ▼ -6.98 9,200 9,200 8,560 49,160 422,776,000
05/07/2022 9,200 -0.10 ▼ -1.09 9,300 9,400 8,900 53,810 495,052,000
04/07/2022 9,300 0.10 ▲ 1.08 9,200 9,500 9,150 55,420 515,406,000
03/07/2022 9,200 0.00 ■■ 0.00 9,200 9,250 8,790 51,080 469,936,000
01/07/2022 9,200 0.00 ■■ 0.00 9,200 9,250 8,790 51,080 469,936,000
30/06/2022 9,200 -0.30 ▼ -3.26 9,500 9,550 9,200 51,140 470,488,000
29/06/2022 9,500 -0.30 ▼ -3.16 9,800 9,850 9,350 51,550 489,725,000
28/06/2022 9,800 0.30 ▲ 3.06 9,500 9,900 9,250 61,170 599,466,000
27/06/2022 9,500 0.25 ▲ 2.63 9,250 9,500 9,000 57,210 543,495,000
24/06/2022 9,250 -0.25 ▼ -2.70 9,500 9,500 9,170 46,220 427,535,000
23/06/2022 9,500 0.62 ▲ 6.53 8,880 9,500 8,700 65,650 623,675,000
22/06/2022 8,880 0.58 ▲ 6.53 8,300 8,880 8,000 61,540 546,475,200
21/06/2022 8,300 0.32 ▲ 3.86 7,980 8,350 7,430 50,670 420,561,000
20/06/2022 7,980 -0.60 ▼ -7.52 8,580 8,700 7,980 49,560 395,488,800
17/06/2022 8,580 -0.54 ▼ -6.29 9,120 9,000 8,490 38,800 332,904,000
16/06/2022 9,120 -0.03 ▼ -0.33 9,150 9,590 9,120 37,010 337,531,200
15/06/2022 9,150 -0.68 ▼ -7.43 9,830 10,200 9,150 37,080 339,282,000
14/06/2022 9,830 -0.72 ▼ -7.32 10,550 10,750 9,830 41,050 403,521,500
13/06/2022 10,550 -0.75 ▼ -7.11 11,300 11,250 10,550 39,230 413,876,500
12/06/2022 11,300 0.10 ▲ 0.88 11,200 11,700 11,100 35,210 397,873,000
10/06/2022 11,300 0.10 ▲ 0.88 11,200 11,700 11,100 35,210 397,873,000
09/06/2022 11,200 -0.65 ▼ -5.80 11,850 12,400 11,200 40,240 450,688,000
08/06/2022 11,850 0.75 ▲ 6.33 11,100 11,850 11,150 55,350 655,897,500
07/06/2022 11,100 0.05 ▲ 0.45 11,050 11,100 10,500 36,280 402,708,000
06/06/2022 11,050 0.05 ▲ 0.45 11,000 11,200 10,500 37,380 413,049,000
05/06/2022 11,000 0.00 ■■ 0.00 11,000 11,150 10,900 31,860 350,460,000
03/06/2022 11,000 0.00 ■■ 0.00 11,000 11,150 10,900 31,860 350,460,000
02/06/2022 11,000 -0.20 ▼ -1.82 11,200 11,200 10,950 31,600 347,600,000
01/06/2022 11,200 0.20 ▲ 1.79 11,000 11,200 10,900 36,060 403,872,000
31/05/2022 11,000 -0.20 ▼ -1.82 11,200 11,200 10,900 31,440 345,840,000
30/05/2022 11,200 0.20 ▲ 1.79 11,000 11,200 10,800 33,500 375,200,000
29/05/2022 11,000 0.00 ■■ 0.00 11,000 11,350 10,800 38,780 426,580,000
27/05/2022 11,000 0.00 ■■ 0.00 11,000 11,350 10,800 38,780 426,580,000
26/05/2022 11,000 0.00 ■■ 0.00 11,000 11,200 10,950 31,990 351,890,000
25/05/2022 11,000 0.25 ▲ 2.27 10,750 11,000 10,700 32,230 354,530,000
24/05/2022 10,750 0.00 ■■ 0.00 10,750 10,850 10,500 32,520 349,590,000
23/05/2022 10,750 0.00 ■■ 0.00 10,750 11,000 10,600 5,120 55,040,000
22/05/2022 10,750 -0.25 ▼ -2.33 11,000 11,200 10,600 25,250 271,437,500
20/05/2022 10,750 -0.25 ▼ -2.33 11,000 11,200 10,600 25,250 271,437,500
19/05/2022 11,000 -0.05 ▼ -0.45 11,050 11,000 10,550 17,090 187,990,000
18/05/2022 11,050 0.20 ▲ 1.81 10,850 11,200 10,850 18,070 199,673,500
17/05/2022 10,850 0.70 ▲ 6.45 10,150 10,850 10,100 23,280 252,588,000
16/05/2022 10,150 0.10 ▲ 0.99 10,050 10,600 9,350 24,010 243,701,500
13/05/2022 10,050 -0.75 ▼ -7.46 10,800 10,900 10,050 18,150 182,407,500
12/05/2022 10,800 -0.70 ▼ -6.48 11,500 11,500 10,800 19,570 211,356,000
11/05/2022 11,500 0.35 ▲ 3.04 11,150 11,500 11,050 15,330 176,295,000
10/05/2022 11,150 0.05 ▲ 0.45 11,100 11,300 10,600 18,010 200,811,500
09/05/2022 11,100 -0.75 ▼ -6.76 11,850 11,700 11,050 19,580 217,338,000
29/04/2022 12,500 0.30 ▲ 2.40 12,200 12,550 12,150 22,320 279,000,000
28/04/2022 12,200 0.00 ■■ 0.00 12,200 12,550 12,200 7,050 86,010,000
27/04/2022 12,200 0.20 ▲ 1.64 12,000 12,400 11,900 5,450 66,490,000
26/04/2022 12,000 0.25 ▲ 2.08 11,750 12,000 11,000 18,940 227,280,000
25/04/2022 11,750 -0.85 ▼ -7.23 12,600 12,550 11,750 38,300 450,025,000
23/04/2022 12,600 0.40 ▲ 3.17 12,200 12,800 12,350 17,780 224,028,000
22/04/2022 12,600 0.40 ▲ 3.17 12,200 12,800 12,350 17,780 224,028,000
21/04/2022 12,200 0.30 ▲ 2.46 11,900 12,200 11,100 26,160 319,152,000
20/04/2022 11,900 -0.10 ▼ -0.84 12,000 12,400 11,700 16,820 200,158,000
19/04/2022 12,000 -0.90 ▼ -7.50 12,900 13,100 12,000 16,200 194,400,000
18/04/2022 12,900 -0.80 ▼ -6.20 13,700 13,700 12,750 23,740 306,246,000
16/04/2022 13,700 -0.10 ▼ -0.73 13,800 13,900 13,600 8,590 117,683,000
15/04/2022 13,700 -0.10 ▼ -0.73 13,800 13,900 13,600 8,590 117,683,000
14/04/2022 13,800 0.20 ▲ 1.45 13,600 14,000 13,650 9,610 132,618,000
13/04/2022 13,600 -0.20 ▼ -1.47 13,800 14,000 13,200 12,650 172,040,000
12/04/2022 13,800 -0.80 ▼ -5.80 14,600 14,900 13,600 15,560 214,728,000
08/04/2022 14,600 -0.30 ▼ -2.05 14,900 14,900 14,400 33,810 493,626,000
07/04/2022 14,900 -0.20 ▼ -1.34 15,100 15,100 14,850 19,900 296,510,000
06/04/2022 15,100 -0.10 ▼ -0.66 15,200 15,200 14,950 13,530 204,303,000
05/04/2022 15,200 -0.05 ▼ -0.33 15,250 15,350 15,000 10,040 152,608,000
04/04/2022 15,250 0.25 ▲ 1.64 15,000 15,250 14,950 21,810 332,602,500
01/04/2022 15,000 -0.20 ▼ -1.33 15,200 15,300 14,900 27,640 414,600,000
31/03/2022 15,200 -0.30 ▼ -1.97 15,500 15,550 15,150 23,980 364,496,000
30/03/2022 15,500 -0.50 ▼ -3.23 16,000 16,450 15,500 42,730 662,315,000
29/03/2022 16,000 0.35 ▲ 2.19 15,650 16,050 15,500 41,360 661,760,000
28/03/2022 15,650 0.35 ▲ 2.24 15,300 16,200 15,200 55,270 864,975,500
25/03/2022 15,300 0.10 ▲ 0.65 15,200 15,300 15,150 19,390 296,667,000
24/03/2022 15,200 -0.10 ▼ -0.66 15,300 15,300 15,000 17,150 260,680,000
23/03/2022 15,300 0.10 ▲ 0.65 15,200 15,300 15,100 13,630 208,539,000
22/03/2022 15,200 -0.10 ▼ -0.66 15,300 15,500 15,000 28,890 439,128,000
21/03/2022 15,300 0.10 ▲ 0.65 15,200 15,500 15,200 20,760 317,628,000
18/03/2022 15,200 -0.10 ▼ -0.66 15,300 15,350 15,100 21,840 331,968,000
17/03/2022 15,300 0.05 ▲ 0.33 15,250 15,400 15,100 20,970 320,841,000
16/03/2022 15,250 -0.35 ▼ -2.30 15,600 15,800 15,200 22,340 340,685,000
15/03/2022 15,600 0.20 ▲ 1.28 15,400 15,750 14,850 34,170 533,052,000
14/03/2022 15,400 -0.50 ▼ -3.25 15,900 15,900 15,100 21,390 329,406,000
11/03/2022 15,900 -0.20 ▼ -1.26 16,100 17,000 15,900 104,660 1,664,094,000
10/03/2022 16,100 1.05 ▲ 6.52 15,050 16,100 15,150 70,430 1,133,923,000
09/03/2022 15,050 0.05 ▲ 0.33 15,000 15,200 14,850 28,750 432,687,500
08/03/2022 15,000 0.00 ■■ 0.00 15,000 15,400 14,850 24,480 367,200,000
07/03/2022 15,000 -0.10 ▼ -0.67 15,100 15,300 14,900 33,050 495,750,000
06/03/2022 15,100 -0.10 ▼ -0.66 15,200 15,300 15,050 23,620 356,662,000
04/03/2022 15,100 -0.10 ▼ -0.66 15,200 15,300 15,050 23,620 356,662,000
03/03/2022 15,200 0.10 ▲ 0.66 15,100 15,500 14,900 23,800 361,760,000
02/03/2022 15,100 -0.30 ▼ -1.99 15,400 15,400 14,950 24,510 370,101,000
01/03/2022 15,400 -0.10 ▼ -0.65 15,500 15,600 15,000 24,740 380,996,000
28/02/2022 15,500 0.05 ▲ 0.32 15,450 15,800 15,250 32,650 506,075,000
27/02/2022 15,450 0.60 ▲ 3.88 14,850 15,700 14,600 47,560 734,802,000
25/02/2022 15,450 0.60 ▲ 3.88 14,850 15,700 14,600 47,560 734,802,000
24/02/2022 14,850 -0.40 ▼ -2.69 15,250 15,250 14,400 29,040 431,244,000
23/02/2022 15,250 -0.25 ▼ -1.64 15,500 15,700 15,250 38,040 580,110,000
22/02/2022 15,500 0.40 ▲ 2.58 15,100 15,700 15,000 73,360 1,137,080,000
21/02/2022 15,100 0.05 ▲ 0.33 15,050 15,200 14,900 25,830 390,033,000
20/02/2022 15,050 0.00 ■■ 0.00 15,050 15,200 14,800 16,200 243,810,000
18/02/2022 15,050 0.00 ■■ 0.00 15,050 15,200 14,800 16,200 243,810,000
17/02/2022 15,050 0.10 ▲ 0.66 14,950 15,200 14,800 5,390 81,119,500
16/02/2022 14,950 0.15 ▲ 1.00 14,800 15,500 14,700 14,290 213,635,500
15/02/2022 14,800 -0.20 ▼ -1.35 15,000 15,000 14,500 13,990 207,052,000
14/02/2022 15,000 -0.30 ▼ -2.00 15,300 15,300 15,000 8,890 133,350,000
11/02/2022 15,300 -0.20 ▼ -1.31 15,500 15,900 15,200 25,810 394,893,000
10/02/2022 15,500 0.85 ▲ 5.48 14,650 15,650 14,750 63,620 986,110,000
09/02/2022 14,650 -0.05 ▼ -0.34 14,700 14,900 14,300 9,550 139,907,500
08/02/2022 14,700 -0.20 ▼ -1.36 14,900 14,900 14,500 6,010 88,347,000
07/02/2022 14,900 0.60 ▲ 4.03 14,300 14,950 14,500 10,320 153,768,000
01/02/2022 14,300 -0.10 ▼ -0.70 14,400 14,500 13,950 21,430 306,449,000
31/01/2022 14,300 -0.10 ▼ -0.70 14,400 14,500 13,950 21,430 306,449,000
28/01/2022 14,300 -0.10 ▼ -0.70 14,400 14,500 13,950 21,430 306,449,000
27/01/2022 14,400 0.05 ▲ 0.35 14,350 14,600 14,300 16,160 232,704,000
26/01/2022 14,350 0.00 ■■ 0.00 14,350 14,600 14,200 16,910 242,658,500
25/01/2022 14,350 0.25 ▲ 1.74 14,100 14,500 14,000 15,180 217,833,000
24/01/2022 14,100 -0.40 ▼ -2.84 14,500 14,500 14,050 20,040 282,564,000
21/01/2022 14,500 0.50 ▲ 3.45 14,000 14,500 14,150 10,210 148,045,000
20/01/2022 14,500 0.45 ▲ 3.10 14,050 14,750 13,800 17,860 258,970,000
19/01/2022 14,050 0.05 ▲ 0.36 14,000 14,100 13,800 24,490 344,084,500
18/01/2022 13,950 0.10 ▲ 0.72 13,850 14,000 13,500 17,410 242,869,500
17/01/2022 13,950 -0.05 ▼ -0.36 14,000 14,250 13,850 25,360 353,772,000
16/01/2022 14,000 0.05 ▲ 0.36 13,950 14,100 13,200 35,470 496,580,000
14/01/2022 14,000 0.05 ▲ 0.36 13,950 14,100 13,200 35,470 496,580,000
13/01/2022 13,950 -0.75 ▼ -5.38 14,700 14,450 13,750 84,100 1,173,195,000
12/01/2022 14,700 -0.50 ▼ -3.40 15,200 14,900 14,400 38,240 562,128,000
11/01/2022 15,200 -0.60 ▼ -3.95 15,800 16,000 15,100 37,740 573,648,000
10/01/2022 15,800 1.00 ▲ 6.33 14,800 15,800 15,550 112,390 1,775,762,000
09/01/2022 14,800 0.20 ▲ 1.35 14,600 14,900 14,500 50,110 741,628,000
07/01/2022 14,800 0.20 ▲ 1.35 14,600 14,900 14,500 50,110 741,628,000
06/01/2022 14,600 0.00 ■■ 0.00 14,550 14,750 14,550 36,940 539,324,000
05/01/2022 14,550 -0.25 ▼ -1.72 14,800 14,900 14,550 41,410 602,515,500
04/01/2022 14,800 0.05 ▲ 0.34 14,750 15,000 14,650 28,410 420,468,000
03/01/2022 15,300 -0.60 ▼ -3.92 15,900 16,100 15,000 29,880 457,164,000
31/12/2021 14,750 -0.15 ▼ -1.02 14,900 14,950 14,750 17,020 251,045,000
30/12/2021 14,900 -0.10 ▼ -0.67 15,000 15,100 14,800 18,060 269,094,000
29/12/2021 15,000 0.15 ▲ 1.00 14,850 15,300 14,800 42,240 633,600,000
23/12/2021 15,300 1.00 ▲ 6.54 14,300 15,300 14,050 64,960 993,888,000
22/12/2021 15,300 1.00 ▲ 6.54 14,300 15,300 14,050 64,960 993,888,000
21/12/2021 14,300 -0.35 ▼ -2.45 14,650 14,650 14,300 36,250 518,375,000
20/12/2021 14,650 -0.15 ▼ -1.02 14,800 15,200 14,650 21,470 314,535,500
19/12/2021 14,800 -0.20 ▼ -1.35 15,000 15,100 14,750 23,480 347,504,000
17/12/2021 14,800 -0.20 ▼ -1.35 15,000 15,100 14,750 23,480 347,504,000
16/12/2021 15,000 -0.30 ▼ -2.00 15,300 15,550 14,800 18,590 278,850,000
15/12/2021 15,300 0.50 ▲ 3.27 14,800 15,400 14,850 46,930 718,029,000
14/12/2021 14,800 -0.20 ▼ -1.35 15,000 15,100 14,600 17,200 254,560,000
13/12/2021 15,000 0.50 ▲ 3.33 14,500 15,100 14,300 24,670 370,050,000
12/12/2021 14,500 -0.10 ▼ -0.69 14,600 14,700 14,200 15,910 230,695,000
10/12/2021 14,500 -0.10 ▼ -0.69 14,600 14,700 14,200 15,910 230,695,000
09/12/2021 14,600 -0.10 ▼ -0.68 14,700 14,850 14,050 17,010 248,346,000
08/12/2021 14,700 0.10 ▲ 0.68 14,600 14,900 14,600 10,780 158,466,000
07/12/2021 14,600 0.30 ▲ 2.05 14,300 14,600 14,000 32,400 473,040,000
06/12/2021 14,300 -1.00 ▼ -6.99 15,300 15,300 14,300 34,770 497,211,000
04/12/2021 15,300 -0.60 ▼ -3.92 15,900 16,100 15,000 29,880 457,164,000
03/12/2021 15,300 -0.60 ▼ -3.92 15,900 16,100 15,000 29,880 457,164,000
02/12/2021 15,900 0.55 ▲ 3.46 15,350 16,200 15,000 53,180 845,562,000
01/12/2021 15,350 -0.20 ▼ -1.30 15,550 15,550 15,200 22,430 344,300,500
30/11/2021 15,550 0.05 ▲ 0.32 15,500 16,100 15,450 38,460 598,053,000
29/11/2021 15,500 0.40 ▲ 2.58 15,100 16,000 14,550 32,300 500,650,000
28/11/2021 15,100 -0.30 ▼ -1.99 15,400 15,650 15,000 40,150 606,265,000
26/11/2021 15,100 -0.30 ▼ -1.99 15,400 15,650 15,000 40,150 606,265,000
25/11/2021 15,400 0.20 ▲ 1.30 15,200 15,450 15,000 33,700 518,980,000
24/11/2021 15,200 -0.30 ▼ -1.97 15,500 16,200 15,000 43,150 655,880,000
23/11/2021 15,500 0.05 ▲ 0.32 15,450 15,500 14,400 65,600 1,016,800,000
22/11/2021 15,450 -1.15 ▼ -7.44 16,600 16,700 15,450 57,470 887,911,500
19/11/2021 16,600 -1.00 ▼ -6.02 17,600 18,500 16,400 120,360 1,997,976,000
18/11/2021 17,600 1.15 ▲ 6.53 16,450 17,600 16,350 214,450 3,774,320,000
17/11/2021 16,450 0.30 ▲ 1.82 16,150 16,500 15,900 83,110 1,367,159,500
16/11/2021 16,150 -0.25 ▼ -1.55 16,400 16,350 15,600 62,630 1,011,474,500
15/11/2021 16,400 0.10 ▲ 0.61 16,300 16,800 15,600 86,450 1,417,780,000
14/11/2021 16,300 0.05 ▲ 0.31 16,300 16,500 15,800 63,690 1,038,147,000
12/11/2021 16,300 0.05 ▲ 0.31 16,300 16,500 15,800 63,690 1,038,147,000
11/11/2021 16,300 0.35 ▲ 2.15 15,950 16,700 15,900 79,220 1,291,286,000
10/11/2021 15,950 0.75 ▲ 4.70 15,200 16,000 15,250 60,450 964,177,500
09/11/2021 15,200 -0.05 ▼ -0.33 15,200 15,250 14,800 58,200 884,640,000
08/11/2021 15,200 -0.15 ▼ -0.99 15,350 15,650 15,000 73,900 1,123,280,000
07/11/2021 15,350 -0.20 ▼ -1.30 15,550 15,750 15,200 62,090 953,081,500
05/11/2021 15,350 -0.20 ▼ -1.30 15,550 15,750 15,200 62,090 953,081,500
04/11/2021 15,850 -1.15 ▼ -7.26 17,000 17,250 15,850 120,440 1,908,974,000
03/11/2021 15,850 -1.15 ▼ -7.26 17,000 17,250 15,850 120,440 1,908,974,000
02/11/2021 17,000 -0.05 ▼ -0.29 17,000 17,250 16,500 55,430 942,310,000
01/11/2021 17,000 0.10 ▲ 0.59 16,900 17,700 16,500 96,240 1,636,080,000
31/10/2021 16,900 1.10 ▲ 6.51 15,800 16,900 16,000 82,820 1,399,658,000
29/10/2021 16,900 1.10 ▲ 6.51 15,800 16,900 16,000 82,820 1,399,658,000
28/10/2021 15,800 0.65 ▲ 4.11 15,150 15,900 15,100 91,410 1,444,278,000
27/10/2021 15,150 0.40 ▲ 2.64 14,750 15,300 14,400 83,400 1,263,510,000
26/10/2021 14,750 -0.05 ▼ -0.34 14,750 14,750 14,100 65,490 965,977,500
25/10/2021 14,750 0.10 ▲ 0.68 14,650 15,550 14,650 124,710 1,839,472,500
23/10/2021 14,650 0.95 ▲ 6.48 13,700 14,650 13,750 208,410 3,053,206,500
22/10/2021 14,650 0.95 ▲ 6.48 13,700 14,650 13,750 208,410 3,053,206,500
21/10/2021 13,700 0.20 ▲ 1.46 13,500 13,700 13,300 61,990 849,263,000
20/10/2021 13,500 -0.20 ▼ -1.48 13,700 13,700 13,300 83,810 1,131,435,000
19/10/2021 13,700 -0.05 ▼ -0.36 13,700 13,750 13,500 33,150 454,155,000
18/10/2021 13,700 0.10 ▲ 0.73 13,600 13,900 13,500 35,520 486,624,000
16/10/2021 13,600 -0.05 ▼ -0.37 13,600 13,950 13,500 40,330 548,488,000
15/10/2021 13,600 -0.05 ▼ -0.37 13,600 13,950 13,500 40,330 548,488,000
14/10/2021 13,600 0.15 ▲ 1.10 13,450 13,650 13,200 51,910 705,976,000
13/10/2021 13,450 0.45 ▲ 3.35 13,000 13,700 13,000 52,230 702,493,500
12/10/2021 13,000 -0.30 ▼ -2.31 13,300 13,300 12,950 32,300 419,900,000
11/10/2021 13,300 0.10 ▲ 0.75 13,200 13,300 13,000 44,960 597,968,000
08/10/2021 13,200 -0.05 ▼ -0.38 13,250 13,500 13,200 27,250 359,700,000
07/10/2021 13,250 0.05 ▲ 0.38 13,200 13,400 13,150 27,420 363,315,000
06/10/2021 13,200 -0.10 ▼ -0.76 13,300 13,350 13,000 31,850 420,420,000
05/10/2021 13,300 -0.20 ▼ -1.50 13,500 13,650 13,000 27,500 365,750,000
04/10/2021 13,500 0.45 ▲ 3.33 13,050 13,600 12,750 47,250 637,875,000
01/10/2021 13,050 0.30 ▲ 2.30 12,750 13,200 12,750 36,860 481,023,000
30/09/2021 12,750 -0.05 ▼ -0.39 12,800 12,900 12,550 31,310 399,202,500
29/09/2021 12,800 -0.15 ▼ -1.17 12,950 12,950 12,600 37,280 477,184,000
28/09/2021 12,950 -0.10 ▼ -0.77 13,050 13,050 12,350 36,020 466,459,000
27/09/2021 13,050 -0.95 ▼ -7.28 14,000 13,900 13,050 65,480 854,514,000
26/09/2021 14,000 -0.10 ▼ -0.71 14,000 14,600 13,500 40,720 570,080,000
24/09/2021 14,000 -0.10 ▼ -0.71 14,000 14,600 13,500 40,720 570,080,000
23/09/2021 14,000 -0.60 ▼ -4.29 14,600 14,950 14,000 42,990 601,860,000
22/09/2021 14,600 0.95 ▲ 6.51 13,650 14,600 13,650 64,420 940,532,000
21/09/2021 13,650 -0.90 ▼ -6.59 14,550 14,250 13,550 50,660 691,509,000
20/09/2021 14,550 -0.85 ▼ -5.84 15,400 15,400 14,500 48,460 705,093,000
17/09/2021 15,400 0.55 ▲ 3.57 14,850 15,850 15,200 94,180 1,450,372,000
16/09/2021 14,850 0.95 ▲ 6.40 13,900 14,850 14,000 116,810 1,734,628,500
15/09/2021 13,900 0.50 ▲ 3.60 13,400 13,950 13,050 70,120 974,668,000
14/09/2021 13,400 -0.15 ▼ -1.12 13,550 13,550 13,250 45,020 603,268,000
13/09/2021 13,550 0.40 ▲ 2.95 13,150 13,750 13,150 69,870 946,738,500
11/09/2021 13,150 0.20 ▲ 1.52 12,950 13,400 12,600 41,150 541,122,500
10/09/2021 13,150 0.20 ▲ 1.52 12,950 13,400 12,600 41,150 541,122,500
09/09/2021 12,950 0.35 ▲ 2.70 12,600 13,050 12,600 24,350 315,332,500
08/09/2021 12,600 -0.90 ▼ -7.14 13,500 13,550 12,600 40,820 514,332,000
07/09/2021 13,500 -0.25 ▼ -1.85 13,750 13,800 13,400 38,660 521,910,000
06/09/2021 13,750 0.05 ▲ 0.36 13,700 13,900 13,100 36,660 504,075,000
05/09/2021 16,100 1.10 ▲ 6.83 15,000 15,200 14,850 29,790 479,619,000
03/09/2021 15,200 0.20 ▲ 1.32 15,000 15,200 14,850 21,290 323,608,000
01/09/2021 13,700 -0.30 ▼ -2.19 14,000 14,000 13,300 24,440 334,828,000
31/08/2021 14,000 0.80 ▲ 5.71 13,200 14,100 13,400 56,880 796,320,000
30/08/2021 13,200 0.85 ▲ 6.44 12,350 13,200 12,400 62,900 830,280,000
27/08/2021 12,350 -0.55 ▼ -4.45 12,900 12,400 11,750 20,870 257,744,500
26/08/2021 13,500 -0.50 ▼ -3.70 14,000 14,300 13,500 31,210 421,335,000
25/08/2021 14,000 -0.75 ▼ -5.36 14,750 14,750 14,000 26,790 375,060,000
24/08/2021 14,750 0.05 ▲ 0.34 14,700 14,850 14,100 30,590 451,202,500
23/08/2021 14,700 0.20 ▲ 1.36 14,500 14,900 14,500 44,700 657,090,000
20/08/2021 14,500 0.20 ▲ 1.38 14,300 14,500 14,000 32,230 467,335,000
19/08/2021 14,300 0.25 ▲ 1.75 14,300 14,650 14,150 26,530 379,379,000
18/08/2021 14,300 -0.50 ▼ -3.50 14,800 14,800 14,150 22,240 318,032,000
17/08/2021 14,800 -0.30 ▼ -2.03 15,100 14,900 14,100 34,210 506,308,000
16/08/2021 15,100 -0.70 ▼ -4.64 15,800 15,750 14,800 20,260 305,926,000
13/08/2021 15,800 -0.60 ▼ -3.80 16,400 16,350 15,600 15,500 244,900,000
12/08/2021 16,400 0.20 ▲ 1.22 16,200 16,500 16,000 32,400 531,360,000
11/08/2021 16,200 0.25 ▲ 1.54 15,950 16,300 15,950 41,020 664,524,000
10/08/2021 15,950 -0.15 ▼ -0.94 16,100 16,200 15,900 28,030 447,078,500
09/08/2021 16,100 -0.10 ▼ -0.62 16,100 16,100 15,700 26,270 422,947,000
06/08/2021 16,100 -0.20 ▼ -1.24 16,100 16,150 15,750 21,260 342,286,000
05/08/2021 16,100 0.30 ▲ 1.86 15,800 16,350 15,550 29,790 479,619,000
04/08/2021 15,800 0.60 ▲ 3.80 15,200 15,800 14,900 33,710 532,618,000
03/08/2021 15,200 0.20 ▲ 1.32 15,000 15,200 14,850 21,290 323,608,000
02/08/2021 15,000 -0.50 ▼ -3.33 15,500 15,550 14,800 19,210 288,150,000
30/07/2021 15,500 0.50 ▲ 3.23 15,000 15,600 14,900 31,020 480,810,000
29/07/2021 15,000 -0.05 ▼ -0.33 15,000 15,000 14,600 22,870 343,050,000
28/07/2021 15,000 -0.20 ▼ -1.33 15,200 15,400 14,750 21,480 322,200,000
27/07/2021 15,200 0.85 ▲ 5.59 14,350 15,200 14,200 34,400 522,880,000
26/07/2021 14,350 0.35 ▲ 2.44 14,000 14,700 13,950 20,220 290,157,000
23/07/2021 14,000 -0.50 ▼ -3.57 14,500 14,550 14,000 16,700 233,800,000
21/07/2021 14,900 0.05 ▲ 0.34 14,850 14,900 14,000 24,500 365,050,000
20/07/2021 14,200 -0.65 ▼ -4.58 14,850 14,900 13,850 27,930 396,606,000
19/07/2021 14,850 -1.10 ▼ -7.41 15,950 15,500 14,850 8,960 133,056,000
17/07/2021 15,950 -0.10 ▼ -0.63 16,050 16,400 15,950 21,750 346,912,500
16/07/2021 15,950 -0.10 ▼ -0.63 16,050 16,400 15,950 21,750 346,912,500
15/07/2021 16,050 1.05 ▲ 6.54 15,000 16,050 15,300 52,880 848,724,000
14/07/2021 15,000 0.95 ▲ 6.33 14,050 15,000 14,050 41,230 618,450,000
13/07/2021 14,050 -0.05 ▼ -0.36 14,050 14,150 14,000 14,790 207,799,500
12/07/2021 14,050 -0.15 ▼ -1.07 14,200 14,200 13,600 13,260 186,303,000
09/07/2021 14,200 -0.05 ▼ -0.35 14,250 14,250 14,150 17,670 250,914,000
08/07/2021 14,250 -0.05 ▼ -0.35 14,300 14,300 14,200 22,520 320,910,000
07/07/2021 14,300 -0.05 ▼ -0.35 14,350 14,400 14,100 15,340 219,362,000
06/07/2021 14,350 0.05 ▲ 0.35 14,350 14,400 14,350 15,220 218,407,000
05/07/2021 14,350 -0.05 ▼ -0.35 14,400 14,450 14,300 16,620 238,497,000
02/07/2021 14,400 -0.15 ▼ -1.04 14,550 14,550 14,400 16,570 238,608,000
01/07/2021 14,550 0.25 ▲ 1.72 14,300 14,550 14,400 18,470 268,738,500
30/06/2021 14,300 -0.70 ▼ -4.90 15,000 15,000 14,300 14,480 207,064,000
29/06/2021 15,000 -0.70 ▼ -4.67 15,700 15,700 14,700 19,120 286,800,000
28/06/2021 15,700 -0.20 ▼ -1.27 15,900 15,800 15,000 19,880 312,116,000
25/06/2021 15,900 -0.30 ▼ -1.89 16,200 16,100 15,800 18,600 295,740,000
24/06/2021 16,200 -0.15 ▼ -0.93 16,350 16,200 15,900 5,180 83,916,000
23/06/2021 16,350 -0.15 ▼ -0.92 16,350 16,350 15,900 5,460 89,271,000
22/06/2021 16,350 -0.05 ▼ -0.31 16,400 16,400 16,350 3,720 60,822,000
21/06/2021 16,400 -0.10 ▼ -0.61 16,200 16,500 16,100 9,360 153,504,000
19/06/2021 16,200 -0.30 ▼ -1.85 16,500 16,200 15,500 4,210 68,202,000
18/06/2021 16,200 -0.30 ▼ -1.85 16,500 16,200 15,500 4,210 68,202,000
17/06/2021 16,500 -0.40 ▼ -2.42 16,900 16,900 16,000 2,590 42,735,000
16/06/2021 16,900 -0.10 ▼ -0.59 16,900 17,000 16,000 2,830 47,827,000
15/06/2021 16,800 -0.60 ▼ -3.57 17,400 16,900 16,800 840 14,112,000
14/06/2021 17,400 -0.10 ▼ -0.57 17,400 17,500 17,000 8,100 140,940,000
11/06/2021 17,400 1.10 ▲ 6.32 16,300 17,400 16,100 15,580 271,092,000
10/06/2021 16,300 -0.70 ▼ -4.29 17,000 16,900 15,900 10,350 168,705,000
09/06/2021 17,000 0.60 ▲ 3.53 16,400 17,500 16,500 4,700 79,900,000
08/06/2021 16,400 0.70 ▲ 4.27 15,700 16,500 16,000 11,090 181,876,000
07/06/2021 15,700 0.90 ▲ 5.73 14,800 15,700 14,900 9,290 145,853,000
04/06/2021 14,800 0.50 ▲ 3.38 14,300 15,000 14,400 5,980 88,504,000
03/06/2021 14,300 0.20 ▲ 1.40 14,100 14,300 14,100 3,660 52,338,000
02/06/2021 14,100 -0.10 ▼ -0.71 14,100 14,200 14,000 2,540 35,814,000
01/06/2021 14,100 -0.20 ▼ -1.42 14,300 14,100 14,000 1,570 22,137,000
31/05/2021 14,300 1.45 ▲ 10.14 14,050 14,300 14,050 2,850 40,755,000
28/05/2021 14,050 0.05 ▲ 0.36 14,000 14,100 13,800 3,550 49,877,500
27/05/2021 14,000 -0.15 ▼ -1.07 14,150 14,000 13,800 2,000 28,000,000
26/05/2021 14,150 -0.15 ▼ -1.06 14,300 14,150 13,900 6,780 95,937,000
25/05/2021 14,300 -0.10 ▼ -0.70 14,400 14,400 14,000 3,550 50,765,000
24/05/2021 14,400 0.40 ▲ 2.78 14,000 14,500 13,800 2,790 40,176,000
23/05/2021 14,000 0.20 ▲ 1.43 13,800 14,200 13,800 6,100 85,400,000
21/05/2021 14,000 0.20 ▲ 1.43 13,800 14,200 13,800 6,100 85,400,000
20/05/2021 13,800 -0.20 ▼ -1.45 14,000 13,900 13,750 6,580 90,804,000
19/05/2021 14,000 -0.10 ▼ -0.71 14,000 14,000 13,600 5,930 83,020,000
18/05/2021 14,000 -0.40 ▼ -2.86 14,400 14,200 13,600 6,260 87,640,000
17/05/2021 14,400 -0.70 ▼ -4.86 15,100 15,100 14,200 5,280 76,032,000
16/05/2021 15,100 0.30 ▲ 1.99 14,800 15,300 14,800 10,870 164,137,000
14/05/2021 15,100 0.30 ▲ 1.99 14,800 15,300 14,800 10,870 164,137,000
13/05/2021 14,800 0.85 ▲ 5.74 13,950 14,900 13,800 17,390 257,372,000
12/05/2021 13,950 -0.15 ▼ -1.08 13,950 14,000 13,700 5,170 72,121,500
11/05/2021 13,950 0.05 ▲ 0.36 13,950 14,000 13,700 15,750 219,712,500
10/05/2021 13,950 -0.25 ▼ -1.79 14,200 14,000 13,600 5,830 81,328,500
07/05/2021 14,200 -0.10 ▼ -0.70 14,300 14,300 14,000 3,990 56,658,000
06/05/2021 14,300 0.20 ▲ 1.40 14,100 14,300 14,000 6,200 88,660,000
05/05/2021 14,100 0.10 ▲ 0.71 14,100 14,200 14,000 5,010 70,641,000
04/05/2021 14,100 -0.10 ▼ -0.71 14,200 14,300 14,000 12,010 169,341,000
03/05/2021 14,850 0.95 ▲ 6.40 13,900 14,850 12,950 360 5,346,000
30/04/2021 14,200 0.20 ▲ 1.41 14,000 14,200 13,900 7,750 110,050,000
29/04/2021 14,200 0.20 ▲ 1.41 14,000 14,200 13,900 7,750 110,050,000
28/04/2021 14,000 0.10 ▲ 0.71 13,900 14,100 13,700 6,260 87,640,000
27/04/2021 13,900 -0.10 ▼ -0.72 14,000 14,200 13,300 11,020 153,178,000
26/04/2021 14,000 -0.90 ▼ -6.43 14,900 14,950 13,900 10,600 148,400,000
24/04/2021 14,900 0.70 ▲ 4.70 14,200 14,900 13,900 5,550 82,695,000
23/04/2021 14,900 0.70 ▲ 4.70 14,200 14,900 13,900 5,550 82,695,000
22/04/2021 14,200 -0.75 ▼ -5.28 14,950 15,400 14,200 10,570 150,094,000
20/04/2021 14,950 0.95 ▲ 6.35 14,000 14,950 14,000 32,810 490,509,500
19/04/2021 14,000 0.50 ▲ 3.57 13,500 14,100 13,700 11,590 162,260,000
17/04/2021 13,500 -0.20 ▼ -1.48 13,700 13,600 13,400 14,330 193,455,000
16/04/2021 13,500 -0.20 ▼ -1.48 13,700 13,600 13,400 14,330 193,455,000
15/04/2021 13,700 -0.60 ▼ -4.38 14,300 14,300 13,400 7,660 104,942,000
14/04/2021 14,300 0.20 ▲ 1.40 14,100 14,500 14,000 9,630 137,709,000
13/04/2021 14,100 0.50 ▲ 3.55 13,600 14,150 13,600 22,210 313,161,000
12/04/2021 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 12,760 173,536,000
09/04/2021 13,600 0.05 ▲ 0.37 13,550 13,700 13,500 5,820 79,152,000
08/04/2021 13,550 0.05 ▲ 0.37 13,550 13,700 13,500 12,570 170,323,500
07/04/2021 13,550 -0.05 ▼ -0.37 13,550 13,600 13,350 11,630 157,586,500
06/04/2021 13,550 -0.10 ▼ -0.74 13,650 13,700 13,450 12,470 168,968,500
05/04/2021 13,650 0.20 ▲ 1.47 13,450 13,800 13,300 18,460 251,979,000
03/04/2021 14,850 0.95 ▲ 6.40 13,900 13,950 13,300 360 5,346,000
02/04/2021 13,450 -0.45 ▼ -3.35 13,900 13,950 13,300 13,900 186,955,000
01/04/2021 13,900 0.20 ▲ 1.44 13,700 14,200 13,700 21,910 304,549,000
31/03/2021 13,700 0.85 ▲ 6.20 12,850 13,700 12,900 17,760 243,312,000
30/03/2021 12,850 0.80 ▲ 6.23 12,050 12,850 12,500 22,180 285,013,000
29/03/2021 12,050 0.75 ▲ 6.22 11,300 12,050 11,250 24,590 296,309,500
26/03/2021 11,300 0.10 ▲ 0.88 11,200 11,300 11,100 30,370 343,181,000
25/03/2021 11,200 0.05 ▲ 0.45 11,150 11,200 11,050 26,200 293,440,000
24/03/2021 11,150 0.15 ▲ 1.35 11,000 11,300 10,900 13,160 146,734,000
23/03/2021 11,000 0.10 ▲ 0.91 10,900 11,200 10,850 13,110 144,210,000
22/03/2021 10,900 -0.15 ▼ -1.38 11,050 11,050 10,800 9,520 103,768,000
19/03/2021 11,050 -0.35 ▼ -3.17 11,400 11,500 11,050 18,080 199,784,000
18/03/2021 11,400 0.35 ▲ 3.07 11,050 11,500 10,300 30,400 346,560,000
17/03/2021 11,050 -0.65 ▼ -5.88 11,700 11,450 10,900 27,020 298,571,000
16/03/2021 11,700 0.30 ▲ 2.56 11,400 11,900 11,400 17,730 207,441,000
15/03/2021 11,400 0.70 ▲ 6.14 10,700 11,400 11,000 14,070 160,398,000
12/03/2021 10,700 0.70 ▲ 6.54 10,000 10,700 10,200 25,970 277,879,000
11/03/2021 10,000 0.55 ▲ 5.50 9,450 10,050 9,550 18,770 187,700,000
10/03/2021 9,450 0.15 ▲ 1.59 9,300 9,450 9,200 19,370 183,046,500
09/03/2021 9,300 -0.01 ▼ -0.11 9,300 9,300 9,200 5,960 55,428,000
08/03/2021 9,300 -0.20 ▼ -2.15 9,500 9,500 9,200 14,640 136,152,000
07/03/2021 9,500 -0.10 ▼ -1.05 9,600 9,600 9,200 4,120 39,140,000
05/03/2021 9,500 -0.10 ▼ -1.05 9,600 9,600 9,200 4,120 39,140,000
04/03/2021 9,600 -0.20 ▼ -2.08 9,800 10,100 9,600 8,100 77,760,000
03/03/2021 9,800 0.30 ▲ 3.06 9,500 10,000 9,500 3,400 33,320,000
02/03/2021 9,500 0.18 ▲ 1.89 9,320 9,550 9,350 8,290 78,755,000
01/03/2021 9,320 0.32 ▲ 3.43 9,000 9,590 9,100 7,850 73,162,000
26/02/2021 9,000 0.45 ▲ 5.00 8,550 9,000 8,300 15,840 142,560,000
25/02/2021 8,550 0.15 ▲ 1.75 8,400 8,600 8,400 7,250 61,987,500
24/02/2021 8,400 0.20 ▲ 2.38 8,200 8,500 8,180 6,960 58,464,000
23/02/2021 8,200 0.15 ▲ 1.83 8,050 8,200 7,960 3,940 32,308,000
22/02/2021 8,050 -0.35 ▼ -4.35 8,400 8,300 7,900 3,750 30,187,500
19/02/2021 8,400 -0.05 ▼ -0.60 8,400 8,400 8,350 1,210 10,164,000
18/02/2021 8,400 0.40 ▲ 4.76 8,000 8,400 7,850 6,880 57,792,000
17/02/2021 8,000 0.11 ▲ 1.38 7,890 8,050 7,610 10,870 86,960,000
09/02/2021 7,890 0.05 ▲ 0.63 7,840 7,890 7,600 8,010 63,198,900
08/02/2021 7,840 0.04 ▲ 0.51 7,800 7,840 7,500 1,060 8,310,400
07/02/2021 7,800 0.19 ▲ 2.44 7,610 7,800 7,580 14,430 112,554,000
05/02/2021 7,800 0.19 ▲ 2.44 7,610 7,800 7,580 14,430 112,554,000
05/01/2021 5,300 -0.03 ▼ -0.57 5,330 5,300 5,300 800 4,240,000
04/01/2021 5,330 0.06 ▲ 1.13 5,270 5,630 5,300 5,410 28,835,300
31/12/2020 5,270 0.34 ▲ 6.45 4,930 5,270 5,000 122,140 643,677,800
30/12/2020 4,930 0.02 ▲ 0.41 4,910 5,090 4,910 19,270 95,001,100
29/12/2020 4,910 0.10 ▲ 2.04 4,820 5,020 4,820 11,204 55,011,640
28/12/2020 4,820 -0.20 ▼ -4.15 4,990 5,000 4,810 4,277 20,615,140
27/12/2020 4,990 0.30 ▲ 6.01 4,700 4,990 4,700 4,408 21,995,920
25/12/2020 4,990 0.30 ▲ 6.01 4,700 4,990 4,700 4,408 21,995,920
24/12/2020 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 3,773 17,733,100
23/12/2020 4,700 0.10 ▲ 2.13 4,600 4,860 4,650 1,631 7,665,700
22/12/2020 4,600 0.00 ■■ 0.00 4,620 4,680 4,300 2,445 11,247,000
21/12/2020 4,620 0.00 ■■ 0.00 4,590 4,620 4,500 1,420 6,560,400
20/12/2020 4,590 0.10 ▲ 2.18 4,490 4,590 4,500 1,659 7,614,810
18/12/2020 4,590 0.10 ▲ 2.18 4,490 4,590 4,500 1,659 7,614,810
17/12/2020 4,490 0.00 ■■ 0.00 4,460 4,490 4,460 637 2,860,130
16/12/2020 4,460 -0.10 ▼ -2.24 4,600 4,570 4,400 892 3,978,320
15/12/2020 4,600 -0.10 ▼ -2.17 4,650 4,650 4,360 284 1,306,400
14/12/2020 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 67 311,550
13/12/2020 4,650 0.10 ▲ 2.15 4,590 4,750 4,500 1,521 7,072,650
11/12/2020 4,650 0.10 ▲ 2.15 4,590 4,750 4,500 1,521 7,072,650
10/12/2020 4,590 0.00 ■■ 0.00 4,590 4,590 4,590 10 45,900
09/12/2020 4,590 0.00 ■■ 0.00 4,600 4,590 4,500 3,281 15,059,790
08/12/2020 4,600 -0.10 ▼ -2.17 4,680 4,650 4,360 473 2,175,800
07/12/2020 4,680 0.00 ■■ 0.00 4,680 4,680 4,600 600 2,808,000
04/12/2020 4,690 0.10 ▲ 2.13 4,590 4,700 4,680 531 2,490,390
03/12/2020 4,690 0.10 ▲ 2.13 4,590 4,700 4,680 531 2,490,390
02/12/2020 4,590 -0.10 ▼ -2.18 4,690 4,600 4,500 91 417,690
01/12/2020 4,690 -0.10 ▼ -2.13 4,800 4,690 4,600 152 712,880
30/11/2020 4,690 -0.11 ▼ -2.35 4,800 4,690 4,600 1,520 7,128,800
27/11/2020 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 370 1,776,000
26/11/2020 4,700 -0.10 ▼ -2.13 4,700 4,800 4,600 5,500 25,850,000
25/11/2020 4,700 0.10 ▲ 2.13 4,700 4,800 4,700 10,720 50,384,000
24/11/2020 4,700 0.30 ▲ 6.38 4,400 4,700 4,660 45,410 213,427,000
23/11/2020 4,400 0.05 ▲ 1.14 4,350 4,500 4,400 13,020 57,288,000
22/11/2020 4,350 -0.10 ▼ -2.30 4,400 4,400 4,350 2,705 11,766,750
20/11/2020 4,350 -0.10 ▼ -2.30 4,400 4,400 4,350 2,705 11,766,750
19/11/2020 4,400 0.00 ■■ 0.00 4,400 4,520 4,370 1,884 8,289,600
18/11/2020 4,400 0.10 ▲ 2.27 4,400 4,500 4,400 9,160 40,304,000
17/11/2020 4,400 -0.10 ▼ -2.27 4,490 4,500 4,300 1,709 7,519,600
16/11/2020 4,490 0.10 ▲ 2.23 4,400 4,520 4,400 1,713 7,691,370
13/11/2020 4,400 -0.10 ▼ -2.27 4,490 4,490 4,200 2,483 10,925,200
12/11/2020 4,490 0.00 ■■ 0.00 4,500 4,500 4,310 616 2,765,840
11/11/2020 4,500 0.00 ■■ 0.00 4,530 4,520 4,410 253 1,138,500
10/11/2020 4,530 0.00 ■■ 0.00 4,580 4,580 4,280 128 579,840
09/11/2020 4,580 0.00 ■■ 0.00 4,580 4,650 4,260 238 1,090,040
06/11/2020 4,580 0.00 ■■ 0.00 4,570 4,650 4,550 46 210,680
05/11/2020 4,570 0.00 ■■ 0.00 4,580 4,570 4,400 465 2,125,050
04/11/2020 4,580 0.00 ■■ 0.00 4,590 4,580 4,500 1,342 6,146,360
03/11/2020 4,590 0.00 ■■ 0.00 4,620 4,590 4,410 24 110,160
02/11/2020 4,620 0.00 ■■ 0.00 4,670 4,670 4,620 3 13,860
30/10/2020 4,670 0.00 ■■ 0.00 4,700 4,680 4,670 2 9,340
29/10/2020 4,700 0.10 ▲ 2.13 4,600 4,700 4,400 476 2,237,200
28/10/2020 4,600 -0.20 ▼ -4.35 4,760 4,750 4,430 336 1,545,600
27/10/2020 4,760 0.00 ■■ 0.00 4,800 4,790 4,470 2,365 11,257,400
26/10/2020 4,800 0.20 ▲ 4.17 4,600 4,800 4,600 6 28,800
23/10/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 1,575 7,245,000
22/10/2020 4,600 0.10 ▲ 2.17 4,530 4,700 4,310 5,198 23,910,800
21/10/2020 4,530 -0.10 ▼ -2.21 4,600 4,650 4,510 772 3,497,160
20/10/2020 4,600 -0.20 ▼ -4.35 4,750 4,750 4,600 2,080 9,568,000
19/10/2020 4,750 0.20 ▲ 4.21 4,580 4,840 4,600 3,007 14,283,250
18/10/2020 4,580 -0.20 ▼ -4.37 4,790 4,790 4,560 1,365 6,251,700
16/10/2020 4,580 -0.20 ▼ -4.37 4,790 4,790 4,560 1,365 6,251,700
15/10/2020 4,790 0.02 ▲ 0.42 4,770 4,790 4,560 47,110 225,656,900
14/10/2020 4,770 0.00 ■■ 0.00 4,760 4,780 4,650 506 2,413,620
13/10/2020 4,760 -0.10 ▼ -2.10 4,900 4,880 4,750 1,152 5,483,520
12/10/2020 4,900 0.10 ▲ 2.04 4,850 4,900 4,850 1,526 7,477,400
11/10/2020 4,850 -0.10 ▼ -2.06 4,910 4,850 4,800 1,283 6,222,550
09/10/2020 4,850 -0.10 ▼ -2.06 4,910 4,850 4,800 1,283 6,222,550
08/10/2020 4,910 0.10 ▲ 2.04 4,820 4,990 4,720 1,259 6,181,690
07/10/2020 4,820 -0.10 ▼ -2.07 4,920 4,900 4,700 979 4,718,780
06/10/2020 4,920 0.10 ▲ 2.03 4,790 4,940 4,500 1,918 9,436,560
05/10/2020 4,790 -0.20 ▼ -4.18 4,960 4,960 4,700 273 1,307,670
02/10/2020 4,960 0.00 ■■ 0.00 4,960 4,960 4,760 5,593 27,741,280
01/10/2020 4,960 0.10 ▲ 2.02 4,900 4,980 4,660 5,181 25,697,760
30/09/2020 4,900 0.00 ■■ 0.00 4,900 5,070 4,810 3,470 17,003,000
29/09/2020 4,900 -0.20 ▼ -4.08 5,080 5,010 4,900 3,853 18,879,700
28/09/2020 5,080 0.10 ▲ 1.97 4,950 5,080 4,850 557 2,829,560
25/09/2020 4,950 0.10 ▲ 2.02 4,830 5,100 4,800 8,819 43,654,050
24/09/2020 4,830 -0.20 ▼ -4.14 5,060 5,100 4,820 1,601 7,732,830
23/09/2020 5,060 0.00 ■■ 0.00 5,050 5,060 4,800 2,588 13,095,280
22/09/2020 5,050 0.00 ■■ 0.00 5,100 5,090 4,800 2,122 10,716,100
21/09/2020 5,100 -0.10 ▼ -1.96 5,150 5,220 5,100 3,902 19,900,200
18/09/2020 5,150 0.20 ▲ 3.88 5,000 5,200 5,000 4,865 25,054,750
17/09/2020 5,000 0.20 ▲ 4.00 4,840 0 0 4,371 21,855,000
16/09/2020 4,840 -0.20 ▼ -4.13 5,040 5,100 4,840 7,250 35,090,000
15/09/2020 5,040 -0.30 ▼ -5.95 5,300 5,170 5,030 9,519 47,975,760
14/09/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,130 3,569 18,915,700
11/09/2020 5,300 0.10 ▲ 1.89 5,160 5,520 5,010 18,523 98,171,900
10/09/2020 5,160 0.30 ▲ 5.81 4,830 5,160 5,160 23,503 121,275,480
09/09/2020 4,830 0.31 ▲ 6.42 4,520 4,830 4,500 825,610 3,987,696,300
08/09/2020 4,520 -0.10 ▼ -2.21 4,610 4,610 4,450 237 1,071,240
07/09/2020 4,610 0.00 ■■ 0.00 4,600 4,640 4,350 2,865 13,207,650
04/09/2020 4,600 -0.10 ▼ -2.17 4,720 4,750 4,500 2,868 13,192,800
03/09/2020 4,720 0.00 ■■ 0.00 4,720 4,720 4,710 250 1,180,000
01/09/2020 4,720 0.00 ■■ 0.00 4,740 4,770 4,450 5,196 24,525,120
31/08/2020 4,740 0.10 ▲ 2.11 4,660 4,800 4,500 3,806 18,040,440
28/08/2020 4,660 -0.10 ▼ -2.15 4,730 4,740 4,550 2,258 10,522,280
27/08/2020 4,730 0.00 ■■ 0.00 4,730 4,830 4,560 3,256 15,400,880
26/08/2020 4,730 -0.20 ▼ -4.23 4,890 4,760 4,700 2,047 9,682,310
25/08/2020 4,890 0.00 ■■ 0.00 4,850 4,900 4,650 443 2,166,270
24/08/2020 4,850 0.00 ■■ 0.00 4,850 4,950 4,650 1,033 5,010,050
21/08/2020 4,850 -0.10 ▼ -2.06 4,920 4,920 4,580 22,497 109,110,450
20/08/2020 4,920 0.00 ■■ 0.00 4,900 4,950 4,560 1,973 9,707,160
19/08/2020 4,900 0.00 ■■ 0.00 4,900 4,990 4,600 1,801 8,824,900
18/08/2020 4,900 0.00 ■■ 0.00 4,900 5,100 4,710 530 2,597,000
17/08/2020 4,900 0.20 ▲ 4.08 4,740 4,980 4,520 2,153 10,549,700
14/08/2020 4,740 -0.20 ▼ -4.22 4,950 4,880 4,720 1,823 8,641,020
13/08/2020 4,950 0.30 ▲ 6.06 4,700 4,990 4,860 1,071 5,301,450
12/08/2020 5,000 0.20 ▲ 4.00 4,800 5,080 4,700 75 375,000
11/08/2020 4,800 -0.20 ▼ -4.17 5,000 5,240 4,720 554 2,659,200
10/08/2020 5,000 0.00 ■■ 0.00 4,970 5,250 4,760 1,121 5,605,000
07/08/2020 4,970 -0.10 ▼ -2.01 5,100 5,100 4,750 2,766 13,747,020
06/08/2020 5,100 0.00 ■■ 0.00 5,100 5,150 4,810 15 76,500
05/08/2020 5,100 -0.10 ▼ -1.96 5,170 5,170 5,100 84 428,400
04/08/2020 5,170 0.00 ■■ 0.00 5,170 5,200 4,840 122 630,740
03/08/2020 5,170 0.00 ■■ 0.00 5,190 5,200 5,000 2,314 11,963,380
31/07/2020 5,190 0.00 ■■ 0.00 5,200 5,290 4,840 969 5,029,110
30/07/2020 5,200 0.20 ▲ 3.85 5,000 5,200 5,200 13 67,600
29/07/2020 5,000 0.00 ■■ 0.00 5,000 5,180 4,650 2,049 10,245,000
28/07/2020 5,000 0.20 ▲ 4.00 4,840 5,000 4,550 5,574 27,870,000
27/07/2020 4,840 -0.40 ▼ -8.26 5,200 5,200 4,840 213 1,030,920
24/07/2020 5,200 -0.40 ▼ -7.69 5,570 5,570 5,190 1,112 5,782,400
23/07/2020 5,570 -0.10 ▼ -1.80 5,640 5,630 5,280 1,380 7,686,600
22/07/2020 5,640 0.00 ■■ 0.00 5,600 5,700 5,590 901 5,081,640
21/07/2020 5,600 -0.10 ▼ -1.79 5,690 5,700 5,300 716 4,009,600
20/07/2020 5,690 -0.20 ▼ -3.51 5,890 5,880 5,480 6,773 38,538,370
18/07/2020 5,890 -0.10 ▼ -1.70 5,980 5,950 5,570 1,654 9,742,060
17/07/2020 5,890 -0.10 ▼ -1.70 5,980 5,950 5,570 1,654 9,742,060
16/07/2020 5,980 0.00 ■■ 0.00 5,940 6,100 5,580 2,298 13,742,040
15/07/2020 5,940 0.40 ▲ 6.73 5,590 5,980 5,210 11,247 66,807,180
14/07/2020 5,590 -0.20 ▼ -3.58 5,790 5,790 5,450 3,229 18,050,110
13/07/2020 5,790 -0.20 ▼ -3.45 5,990 5,990 5,600 7,052 40,831,080
10/07/2020 5,990 0.40 ▲ 6.68 5,630 6,000 5,480 19,021 113,935,790
09/07/2020 5,630 0.10 ▲ 1.78 5,480 5,860 5,500 12,408 69,857,040
08/07/2020 5,480 0.40 ▲ 7.30 5,130 5,480 5,210 14,176 77,684,480
07/07/2020 5,130 0.30 ▲ 5.85 4,800 5,130 5,130 1,388 7,120,440
06/07/2020 4,800 0.30 ▲ 6.25 4,490 4,800 4,800 2,871 13,780,800
04/07/2020 4,490 0.30 ▲ 6.68 4,200 4,490 4,490 1,538 6,905,620
03/07/2020 4,490 0.30 ▲ 6.68 4,200 4,490 4,490 1,538 6,905,620
02/07/2020 4,200 0.30 ▲ 7.14 3,930 4,200 3,990 995 4,179,000
01/07/2020 3,930 0.20 ▲ 5.09 3,770 3,930 3,700 3,127 12,289,110
30/06/2020 3,770 -0.30 ▼ -7.96 4,050 4,050 3,770 2,234 8,422,180
29/06/2020 4,050 -0.10 ▼ -2.47 4,150 4,200 3,860 1,861 7,537,050
28/06/2020 4,150 0.05 ▲ 1.20 4,100 4,260 3,830 12,700 52,705,000
26/06/2020 4,150 0.05 ▲ 1.20 4,100 4,260 3,830 12,700 52,705,000
25/06/2020 4,100 -0.20 ▼ -4.88 4,320 4,270 4,100 1,649 6,760,900
24/06/2020 4,320 0.00 ■■ 0.00 4,330 4,440 4,300 1,522 6,575,040
23/06/2020 4,330 -0.30 ▼ -6.93 4,650 4,650 4,330 5,433 23,524,890
22/06/2020 4,650 0.10 ▲ 2.15 4,550 4,750 4,250 4,464 20,757,600
20/06/2020 4,550 -0.30 ▼ -6.59 4,870 4,990 4,530 4,048 18,418,400
19/06/2020 4,550 -0.30 ▼ -6.59 4,870 4,990 4,530 4,048 18,418,400
18/06/2020 4,870 -0.40 ▼ -8.21 5,230 5,230 4,870 7,847 38,214,890
17/06/2020 5,230 0.13 ▲ 2.49 5,100 5,240 4,800 3,250 16,997,500
16/06/2020 5,100 0.10 ▲ 1.96 5,000 5,100 4,650 2,700 13,770,000
15/06/2020 5,000 -0.10 ▼ -2.00 5,120 5,250 4,800 2,823 14,115,000
14/06/2020 5,120 -0.40 ▼ -7.81 5,500 5,310 5,120 8,129 41,620,480
12/06/2020 5,120 -0.40 ▼ -7.81 5,500 5,310 5,120 8,129 41,620,480
11/06/2020 5,500 0.00 ■■ 0.00 5,500 5,790 5,200 5,562 30,591,000
10/06/2020 5,500 -0.20 ▼ -3.64 5,690 5,650 5,450 8,582 47,201,000
09/06/2020 5,680 0.10 ▲ 1.76 5,600 5,700 5,510 4,733 26,883,440
08/06/2020 5,600 -0.30 ▼ -5.36 5,920 6,140 5,510 19,808 110,924,800
06/06/2020 5,920 0.10 ▲ 1.69 5,830 6,230 5,830 18,009 106,613,280
05/06/2020 5,920 0.10 ▲ 1.69 5,830 6,230 5,830 18,009 106,613,280
04/06/2020 5,830 0.40 ▲ 6.86 5,450 5,830 5,400 11,131 64,893,730
03/06/2020 5,450 0.10 ▲ 1.83 5,320 5,500 4,950 21,891 119,305,950
02/06/2020 5,320 -0.40 ▼ -7.52 5,720 5,320 5,320 5,751 30,595,320
01/06/2020 5,720 -0.40 ▼ -6.99 6,150 6,000 5,720 12,561 71,848,920
31/05/2020 6,150 -0.10 ▼ -1.63 6,240 6,240 5,850 20,095 123,584,250
29/05/2020 6,150 -0.10 ▼ -1.63 6,240 6,240 5,850 20,095 123,584,250
28/05/2020 6,240 0.30 ▲ 4.81 5,940 6,290 5,940 21,756 135,757,440
27/05/2020 5,940 0.40 ▲ 6.73 5,560 5,940 5,560 24,465 145,322,100
26/05/2020 5,560 0.40 ▲ 7.19 5,200 5,560 5,100 20,028 111,355,680
25/05/2020 5,200 0.10 ▲ 1.92 5,080 5,430 4,800 25,160 130,832,000
24/05/2020 5,080 0.30 ▲ 5.91 4,750 5,080 5,080 1,477 7,503,160
22/05/2020 5,080 0.30 ▲ 5.91 4,750 5,080 5,080 1,477 7,503,160
21/05/2020 4,750 0.30 ▲ 6.32 4,440 4,750 4,750 3,810 18,097,500
20/05/2020 4,440 0.30 ▲ 6.76 4,150 4,440 4,390 8,401 37,300,440
19/05/2020 4,150 0.30 ▲ 7.23 3,880 4,150 3,880 7,924 32,884,600
18/05/2020 3,880 0.30 ▲ 7.73 3,630 3,880 3,880 499 1,936,120
17/05/2020 3,630 0.20 ▲ 5.51 3,400 3,630 3,600 8,689 31,541,070
15/05/2020 3,630 0.20 ▲ 5.51 3,400 3,630 3,600 8,689 31,541,070
14/05/2020 3,400 0.20 ▲ 5.88 3,180 3,400 3,350 9,585 32,589,000
13/05/2020 3,180 0.20 ▲ 6.29 2,980 3,180 2,780 3,004 9,552,720
12/05/2020 2,980 0.00 ■■ 0.00 2,980 2,980 2,850 6 17,880
11/05/2020 2,980 0.10 ▲ 3.36 2,900 2,980 2,720 64 190,720
10/05/2020 2,900 -0.10 ▼ -3.45 2,990 2,900 2,800 329 954,100
08/05/2020 2,900 -0.10 ▼ -3.45 2,990 2,900 2,800 329 954,100
07/05/2020 2,990 -0.10 ▼ -3.34 3,050 2,990 2,840 140 418,600
05/05/2020 3,050 0.00 ■■ 0.00 3,050 3,050 3,050 7 21,350
04/05/2020 3,050 0.00 ■■ 0.00 3,050 3,050 3,050 7 21,350
01/05/2020 3,050 -0.10 ▼ -3.28 3,100 3,050 2,900 152 463,600
30/04/2020 3,050 -0.10 ▼ -3.28 3,100 3,050 2,900 152 463,600
29/04/2020 3,050 -0.10 ▼ -3.28 3,100 3,050 2,900 152 463,600
24/04/2020 3,100 0.00 ■■ 0.00 3,150 3,100 2,930 394 1,221,400
23/04/2020 3,100 0.00 ■■ 0.00 3,150 3,100 2,930 394 1,221,400
22/04/2020 3,150 0.00 ■■ 0.00 3,150 3,150 2,930 265 834,750
21/04/2020 3,150 0.00 ■■ 0.00 3,150 3,150 2,930 265 834,750
20/04/2020 3,150 0.20 ▲ 6.35 3,000 3,200 2,840 173 544,950
19/04/2020 3,000 0.00 ■■ 0.00 2,950 3,100 3,000 125 375,000
17/04/2020 3,000 0.00 ■■ 0.00 2,950 3,100 3,000 125 375,000
16/04/2020 2,950 0.10 ▲ 3.39 2,900 3,000 2,900 118 348,100
15/04/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 12 34,800
14/04/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 20 58,000
13/04/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,820 2,071 6,005,900
12/04/2020 2,900 0.00 ■■ 0.00 2,940 3,000 2,900 1,572 4,558,800
10/04/2020 2,900 0.00 ■■ 0.00 2,940 3,000 2,900 1,572 4,558,800
09/04/2020 2,940 -0.20 ▼ -6.80 3,100 3,100 2,890 1,174 3,451,560
08/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,050 51 158,100
07/04/2020 3,100 -0.20 ▼ -6.45 3,300 3,100 3,070 10 31,000
06/04/2020 3,300 0.10 ▲ 3.03 3,200 3,300 3,050 168 554,400
05/04/2020 3,200 0.10 ▲ 3.13 3,100 3,200 3,200 1 3,200
03/04/2020 3,200 0.10 ▲ 3.13 3,100 3,200 3,200 1 3,200
02/04/2020 3,100 -0.10 ▼ -3.23 3,200 3,100 2,980 292 905,200
01/04/2020 3,100 -0.10 ▼ -3.23 3,200 3,100 2,980 292 905,200
26/03/2020 3,200 0.00 ■■ 0.00 3,170 3,200 3,200 101 323,200
25/03/2020 3,200 0.00 ■■ 0.00 3,170 3,200 3,200 101 323,200
24/03/2020 3,170 0.00 ■■ 0.00 3,170 3,170 3,170 2 6,340
23/03/2020 3,170 0.00 ■■ 0.00 3,170 3,170 3,170 2 6,340
22/03/2020 3,170 -0.20 ▼ -6.31 3,400 3,170 3,170 261 827,370
20/03/2020 3,170 -0.20 ▼ -6.31 3,400 3,170 3,170 261 827,370
19/03/2020 3,400 0.20 ▲ 5.88 3,200 3,400 3,000 21 71,400
18/03/2020 3,200 0.00 ■■ 0.00 3,210 3,400 3,000 400 1,280,000
17/03/2020 3,210 0.20 ▲ 6.23 3,000 3,210 3,000 204 654,840
16/03/2020 3,000 0.10 ▲ 3.33 2,900 3,100 3,000 530 1,590,000
13/03/2020 2,900 0.02 ▲ 0.69 2,880 3,000 2,680 430 1,247,000
12/03/2020 2,880 -0.21 ▼ -7.29 3,090 3,100 2,880 11,670 33,609,600
11/03/2020 3,090 -0.23 ▼ -7.44 3,320 3,500 3,090 210 648,900
10/03/2020 3,320 -0.20 ▼ -6.02 3,490 3,320 3,250 135 448,200
09/03/2020 3,490 -0.30 ▼ -8.60 3,750 3,550 3,490 21 73,290
06/03/2020 3,750 0.00 ■■ 0.00 3,750 3,750 3,490 301 1,128,750
05/03/2020 3,750 -0.20 ▼ -5.33 3,900 3,750 3,750 15 56,250
04/03/2020 3,900 -0.20 ▼ -5.13 4,090 4,000 3,810 1,001 3,903,900
03/03/2020 4,090 0.10 ▲ 2.44 4,000 4,090 4,090 1 4,090
28/02/2020 4,000 0.00 ■■ 0.00 4,000 4,280 3,730 573 2,292,000
27/02/2020 4,000 -0.30 ▼ -7.50 4,300 4,020 4,000 149 596,000
26/02/2020 4,300 -0.30 ▼ -6.98 4,560 4,300 4,260 101 434,300
25/02/2020 4,560 -0.30 ▼ -6.58 4,900 4,600 4,560 65 296,400
21/02/2020 4,900 -0.20 ▼ -4.08 5,100 4,900 4,800 450 2,205,000
20/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 3 15,300
17/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 4,800 2 10,200
15/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
14/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
13/02/2020 5,100 0.10 ▲ 1.96 5,000 5,100 4,800 90 459,000
12/02/2020 5,100 0.10 ▲ 1.96 5,000 5,100 4,800 90 459,000
11/02/2020 5,000 -0.10 ▼ -2.00 5,100 5,000 4,750 21 105,000
10/02/2020 5,100 -0.10 ▼ -1.96 5,200 5,100 4,840 91 464,100
09/02/2020 5,200 0.00 ■■ 0.00 5,200 5,200 4,850 288 1,497,600
07/02/2020 5,200 0.00 ■■ 0.00 5,200 5,200 4,850 288 1,497,600
06/02/2020 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 1 5,200
05/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
04/02/2020 5,100 -0.40 ▼ -7.84 5,480 5,100 5,100 10 51,000
22/01/2020 5,480 0.00 ■■ 0.00 5,500 5,480 5,480 5 27,400
21/01/2020 5,480 -0.02 ▼ -0.36 5,500 5,480 5,480 50 274,000
20/01/2020 5,500 0.11 ▲ 2.00 5,390 5,500 5,020 2,110 11,605,000
17/01/2020 5,390 0.27 ▲ 5.01 5,120 5,390 5,390 10 53,900
16/01/2020 5,120 -0.38 ▼ -7.42 5,500 5,130 5,120 4,350 22,272,000
08/01/2020 5,500 0.20 ▲ 3.64 5,340 5,500 5,500 1 5,500
07/01/2020 5,340 0.30 ▲ 5.62 5,020 5,340 5,340 1 5,340
06/01/2020 5,020 -0.40 ▼ -7.97 5,390 5,020 5,020 140 702,800
03/01/2020 5,390 0.30 ▲ 5.57 5,100 5,390 5,100 98 528,220
02/01/2020 5,100 -0.10 ▼ -1.96 5,190 5,100 4,830 51 260,100
31/12/2019 5,190 0.10 ▲ 1.93 5,090 5,190 5,190 1 5,190
30/12/2019 5,090 0.10 ▲ 1.96 5,010 5,090 4,660 11 55,990
27/12/2019 5,010 -0.20 ▼ -3.99 5,240 5,010 5,010 100 501,000
25/12/2019 5,240 -0.40 ▼ -7.63 5,630 5,240 5,240 491 2,572,840
24/12/2019 5,630 -0.10 ▼ -1.78 5,710 5,630 5,320 262 1,475,060
23/12/2019 5,710 0.00 ■■ 0.00 5,740 5,710 5,710 1 5,710
20/12/2019 5,740 -0.04 ▼ -0.70 5,780 5,740 5,380 4,950 28,413,000
19/12/2019 5,780 -0.20 ▼ -3.46 5,950 5,780 5,540 272 1,572,160
17/12/2019 5,950 0.00 ■■ 0.00 6,000 5,950 5,580 1,689 10,049,550
13/12/2019 6,000 -0.10 ▼ -1.67 6,100 6,000 5,680 449 2,694,000
12/12/2019 6,100 -0.30 ▼ -4.92 6,400 6,400 5,960 776 4,733,600
11/12/2019 6,400 0.30 ▲ 4.69 6,120 6,400 5,700 806 5,158,400
10/12/2019 6,120 0.30 ▲ 4.90 5,860 6,120 6,120 3 18,360
09/12/2019 5,860 0.00 ■■ 0.00 5,880 5,860 5,860 100 586,000
05/12/2019 5,880 0.30 ▲ 5.10 5,550 5,880 5,880 1 5,880
04/12/2019 5,550 -0.10 ▼ -1.80 5,680 0 0 43 238,650
03/12/2019 5,680 0.10 ▲ 1.76 5,620 5,680 5,300 230 1,306,400
02/12/2019 5,620 -0.10 ▼ -1.78 5,680 5,680 5,620 31 174,220
29/11/2019 5,680 0.00 ■■ 0.00 5,680 5,680 5,680 10 56,800
28/11/2019 5,680 0.00 ■■ 0.00 5,680 5,680 5,680 15 85,200
27/11/2019 5,680 0.00 ■■ 0.00 5,690 5,690 5,460 492 2,794,560
26/11/2019 5,690 0.00 ■■ 0.00 5,690 5,690 5,610 72 409,680
25/11/2019 5,690 0.00 ■■ 0.00 5,690 5,690 5,690 12 68,280
22/11/2019 5,690 0.00 ■■ 0.00 5,690 5,690 5,690 10 56,900
21/11/2019 5,690 0.00 ■■ 0.00 5,700 5,700 5,690 56 318,640
20/11/2019 5,690 0.00 ■■ 0.00 5,700 5,700 5,690 56 318,640
19/11/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 924 5,266,800
18/11/2019 5,700 -0.10 ▼ -1.75 5,800 5,800 5,570 332 1,892,400
15/11/2019 5,800 -0.10 ▼ -1.72 5,860 5,800 5,800 42 243,600
14/11/2019 5,860 0.00 ■■ 0.00 5,890 5,880 5,610 467 2,736,620
13/11/2019 5,890 0.00 ■■ 0.00 5,890 5,890 5,890 1 5,890
12/11/2019 5,890 0.00 ■■ 0.00 5,900 5,950 5,800 31 182,590
11/11/2019 5,900 0.00 ■■ 0.00 5,950 5,900 5,900 72 424,800
09/11/2019 5,950 0.00 ■■ 0.00 6,000 5,950 5,600 610 3,629,500
08/11/2019 5,950 0.00 ■■ 0.00 6,000 5,950 5,600 610 3,629,500
07/11/2019 6,000 0.20 ▲ 3.33 5,850 6,000 5,850 265 1,590,000
06/11/2019 5,850 -0.10 ▼ -1.71 5,900 6,000 5,490 3,648 21,340,800
05/11/2019 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 152 896,800
04/11/2019 6,000 -0.10 ▼ -1.67 6,060 6,100 5,800 1,146 6,876,000
01/11/2019 6,060 0.00 ■■ 0.00 6,060 6,160 5,950 1,288 7,805,280
31/10/2019 6,060 0.00 ■■ 0.00 6,060 6,060 6,060 508 3,078,480
30/10/2019 6,060 -0.10 ▼ -1.65 6,190 6,190 6,060 410 2,484,600
29/10/2019 6,190 0.00 ■■ 0.00 6,190 6,190 6,050 413 2,556,470
28/10/2019 6,190 0.00 ■■ 0.00 6,200 6,200 6,150 301 1,863,190
25/10/2019 6,200 -0.10 ▼ -1.61 6,290 6,300 6,000 1,594 9,882,800
24/10/2019 6,290 0.00 ■■ 0.00 6,290 6,290 6,200 311 1,956,190
23/10/2019 6,290 0.00 ■■ 0.00 6,250 6,300 6,250 1,748 10,994,920
22/10/2019 6,250 0.10 ▲ 1.60 6,160 6,310 6,120 1,280 8,000,000
21/10/2019 6,160 0.00 ■■ 0.00 6,160 6,160 6,160 175 1,078,000
18/10/2019 6,160 0.00 ■■ 0.00 6,190 6,190 6,160 697 4,293,520
17/10/2019 6,190 -0.10 ▼ -1.62 6,250 6,250 6,190 920 5,694,800
16/10/2019 6,250 0.00 ■■ 0.00 6,250 6,250 6,250 461 2,881,250
15/10/2019 6,250 0.00 ■■ 0.00 6,290 6,270 6,200 870 5,437,500
14/10/2019 6,290 -0.10 ▼ -1.59 6,350 6,350 6,200 1,550 9,749,500
11/10/2019 6,350 0.30 ▲ 4.72 6,040 6,400 5,910 2,274 14,439,900
10/10/2019 6,040 0.00 ■■ 0.00 6,050 6,040 5,920 415 2,506,600
09/10/2019 6,050 0.00 ■■ 0.00 6,100 6,100 5,800 1,131 6,842,550
08/10/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 1,147 6,996,700
07/10/2019 6,100 0.00 ■■ 0.00 6,100 6,200 6,090 810 4,941,000
04/10/2019 6,100 -0.20 ▼ -3.28 6,250 6,200 5,820 1,930 11,773,000
03/10/2019 6,250 -0.10 ▼ -1.60 6,350 6,320 5,910 3,103 19,393,750
02/10/2019 6,350 0.00 ■■ 0.00 6,350 6,350 6,300 516 3,276,600
01/10/2019 6,350 0.00 ■■ 0.00 6,360 6,350 5,920 6,316 40,106,600
30/09/2019 6,360 -0.10 ▼ -1.57 6,450 6,450 6,360 251 1,596,360
27/09/2019 6,450 0.00 ■■ 0.00 6,480 6,480 6,450 450 2,902,500
26/09/2019 6,480 0.00 ■■ 0.00 6,500 6,500 6,480 1,272 8,242,560
25/09/2019 6,500 0.20 ▲ 3.08 6,340 6,500 6,210 2,779 18,063,500
24/09/2019 6,340 0.00 ■■ 0.00 6,350 6,350 6,340 995 6,308,300
23/09/2019 6,350 0.00 ■■ 0.00 6,360 6,350 6,180 178 1,130,300
20/09/2019 6,360 0.00 ■■ 0.00 6,360 6,360 6,160 3,052 19,410,720
19/09/2019 6,360 -0.10 ▼ -1.57 6,450 6,400 6,300 1,291 8,210,760
18/09/2019 6,450 0.00 ■■ 0.00 6,400 6,450 6,320 2,753 17,756,850
17/09/2019 6,400 -0.10 ▼ -1.56 6,480 6,480 6,350 1,393 8,915,200
16/09/2019 6,480 0.00 ■■ 0.00 6,450 6,480 6,440 3,342 21,656,160
13/09/2019 6,450 0.10 ▲ 1.55 6,350 6,480 6,350 3,300 21,285,000
12/09/2019 6,350 0.00 ■■ 0.00 6,350 6,390 6,270 2,012 12,776,200
11/09/2019 6,350 0.10 ▲ 1.57 6,290 6,400 6,260 1,985 12,604,750
10/09/2019 6,140 -0.06 ▼ -0.98 6,200 6,320 6,100 10,990 67,478,600
09/09/2019 6,200 -0.10 ▼ -1.61 6,320 6,360 6,200 2,825 17,515,000
06/09/2019 6,320 0.00 ■■ 0.00 6,340 6,370 6,260 863 5,454,160
05/09/2019 6,340 0.20 ▲ 3.15 6,150 6,340 6,150 3,218 20,402,120
04/09/2019 6,150 0.30 ▲ 4.88 5,900 6,250 5,750 3,478 21,389,700
03/09/2019 5,900 0.00 ■■ 0.00 5,900 5,930 5,700 1,838 10,844,200
30/08/2019 5,900 0.00 ■■ 0.00 5,900 6,050 5,850 2,421 14,283,900
29/08/2019 5,900 0.10 ▲ 1.69 5,850 5,900 5,600 2,040 12,036,000
28/08/2019 5,850 0.10 ▲ 1.71 5,720 5,850 5,650 2,211 12,934,350
27/08/2019 5,720 -0.10 ▼ -1.75 5,850 5,850 5,700 1,909 10,919,480
26/08/2019 5,850 0.10 ▲ 1.71 5,740 5,850 5,600 2,180 12,753,000
23/08/2019 5,740 0.10 ▲ 1.74 5,650 5,850 5,600 4,565 26,203,100
22/08/2019 5,650 0.10 ▲ 1.77 5,550 5,650 5,500 1,512 8,542,800
21/08/2019 5,550 -0.20 ▼ -3.60 5,700 5,700 5,500 1,732 9,612,600
20/08/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 1,526 8,698,200
19/08/2019 5,700 0.00 ■■ 0.00 5,680 5,700 5,600 1,332 7,592,400
16/08/2019 5,680 0.00 ■■ 0.00 5,650 5,720 5,550 1,081 6,140,080
15/08/2019 5,650 0.00 ■■ 0.00 5,640 5,650 5,500 936 5,288,400
14/08/2019 5,640 0.00 ■■ 0.00 5,600 5,640 5,210 2,587 14,590,680
13/08/2019 5,600 0.00 ■■ 0.00 5,590 5,600 5,500 1,742 9,755,200
12/08/2019 5,590 0.00 ■■ 0.00 5,630 5,600 5,400 2,327 13,007,930
09/08/2019 5,630 0.00 ■■ 0.00 5,630 5,630 5,550 1,977 11,130,510
08/08/2019 5,630 0.00 ■■ 0.00 5,600 5,650 5,550 1,111 6,254,930
07/08/2019 5,600 0.00 ■■ 0.00 5,550 5,600 5,550 317 1,775,200
06/08/2019 5,550 0.00 ■■ 0.00 5,590 5,650 5,500 533 2,958,150
05/08/2019 5,590 0.10 ▲ 1.79 5,500 5,590 5,590 1 5,590
02/08/2019 5,500 -0.20 ▼ -3.64 5,680 5,560 5,500 1,746 9,603,000
01/08/2019 5,680 0.10 ▲ 1.76 5,550 5,680 5,550 4 22,720
31/07/2019 5,550 0.00 ■■ 0.00 5,550 5,680 5,520 1,091 6,055,050
30/07/2019 5,550 0.00 ■■ 0.00 5,510 5,700 5,500 729 4,045,950
26/07/2019 5,510 0.00 ■■ 0.00 5,550 5,700 5,510 957 5,273,070
25/07/2019 5,550 0.00 ■■ 0.00 5,600 5,630 5,500 1,856 10,300,800
24/07/2019 5,600 0.00 ■■ 0.00 5,550 5,600 5,400 113 632,800
23/07/2019 5,550 0.00 ■■ 0.00 5,500 5,600 5,130 1,306 7,248,300
22/07/2019 5,500 0.00 ■■ 0.00 5,500 5,650 5,500 1,721 9,465,500
19/07/2019 5,500 -0.30 ▼ -5.45 5,840 5,600 5,450 1,456 8,008,000
18/07/2019 5,840 -0.10 ▼ -1.71 5,900 5,840 5,500 1,639 9,571,760
17/07/2019 5,900 0.40 ▲ 6.78 5,540 5,900 5,900 11 64,900
16/07/2019 5,540 -0.40 ▼ -7.22 5,950 6,200 5,540 9,068 50,236,720
15/07/2019 5,950 -0.40 ▼ -6.72 6,390 6,300 5,950 851 5,063,450
09/07/2019 6,390 0.00 ■■ 0.00 6,400 6,390 6,100 2,439 15,585,210
05/07/2019 6,400 -0.10 ▼ -1.56 6,500 6,400 6,060 534 3,417,600
04/07/2019 6,500 -0.50 ▼ -7.69 6,980 6,500 6,500 140 910,000
28/06/2019 6,980 0.20 ▲ 2.87 6,790 6,980 6,980 1 6,980
27/06/2019 6,790 -0.10 ▼ -1.47 6,880 6,790 6,400 105 712,950
24/06/2019 6,880 0.10 ▲ 1.45 6,780 6,880 6,800 5 34,400
21/06/2019 6,780 0.30 ▲ 4.42 6,510 6,780 6,780 6 40,680
20/06/2019 6,510 -0.40 ▼ -6.14 6,880 6,510 6,400 51 332,010
19/06/2019 6,880 0.00 ■■ 0.00 6,830 6,880 6,880 1 6,880
18/06/2019 6,830 0.00 ■■ 0.00 6,780 6,830 6,830 1 6,830
17/06/2019 6,830 0.00 ■■ 0.00 6,780 6,830 6,830 1 6,830
11/06/2019 6,550 -0.50 ▼ -7.63 7,040 6,550 6,550 1 6,550
10/06/2019 7,040 0.00 ■■ 0.00 7,040 7,040 7,040 5 35,200
09/06/2019 7,040 0.00 ■■ 0.00 7,040 7,040 7,040 5 35,200
07/06/2019 7,040 0.00 ■■ 0.00 7,040 7,040 7,040 5 35,200
06/06/2019 7,040 0.00 ■■ 0.00 6,990 7,040 7,040 2 14,080
05/06/2019 6,990 0.00 ■■ 0.00 6,970 6,990 6,990 5 34,950
04/06/2019 6,970 0.00 ■■ 0.00 6,950 6,980 6,520 9 62,730
30/05/2019 6,950 0.00 ■■ 0.00 6,930 6,970 6,460 100 695,000
29/05/2019 6,950 0.00 ■■ 0.00 6,930 6,970 6,460 100 695,000
28/05/2019 6,930 -0.20 ▼ -2.89 7,090 6,930 6,930 6 41,580
27/05/2019 7,090 0.00 ■■ 0.00 7,080 7,090 6,660 74 524,660
26/05/2019 7,080 -0.10 ▼ -1.41 7,140 7,080 7,080 1 7,080
24/05/2019 7,080 -0.10 ▼ -1.41 7,140 7,080 7,080 1 7,080
23/05/2019 7,140 -0.10 ▼ -1.40 7,200 7,440 6,800 4 28,560
22/05/2019 7,200 0.20 ▲ 2.78 7,000 7,200 7,200 30 216,000
21/05/2019 7,000 -0.10 ▼ -1.43 7,080 7,100 6,600 2,402 16,814,000
20/05/2019 7,080 0.20 ▲ 2.82 6,900 7,080 6,700 2,426 17,176,080
19/05/2019 6,900 -0.30 ▼ -4.35 7,200 7,200 6,800 98 676,200
17/05/2019 6,900 -0.30 ▼ -4.35 7,200 7,200 6,800 98 676,200
16/05/2019 7,200 0.00 ■■ 0.00 7,190 7,200 6,710 398 2,865,600
15/05/2019 7,190 0.20 ▲ 2.78 7,000 7,190 7,190 43 309,170
14/05/2019 7,000 -0.10 ▼ -1.43 7,100 7,000 6,990 107 749,000
13/05/2019 7,100 0.40 ▲ 5.63 6,680 7,100 6,600 339 2,406,900
12/05/2019 6,680 0.30 ▲ 4.49 6,350 6,680 6,500 304 2,030,720
10/05/2019 6,680 0.30 ▲ 4.49 6,350 6,680 6,500 304 2,030,720
09/05/2019 6,350 -0.50 ▼ -7.87 6,800 6,800 6,350 92 584,200
08/05/2019 6,800 -0.40 ▼ -5.88 7,170 7,090 6,700 58 394,400
07/05/2019 7,170 0.10 ▲ 1.39 7,100 7,170 7,170 1 7,170
06/05/2019 7,100 -0.20 ▼ -2.82 7,300 7,100 7,100 2 14,200
05/05/2019 7,300 0.30 ▲ 4.11 6,990 7,300 7,300 1 7,300
03/05/2019 7,300 0.30 ▲ 4.11 6,990 7,300 7,300 1 7,300
02/05/2019 6,990 0.30 ▲ 4.29 6,650 6,990 6,700 1,189 8,311,110
01/05/2019 6,650 -0.40 ▼ -6.02 7,000 6,650 6,650 1 6,650
30/04/2019 6,650 -0.40 ▼ -6.02 7,000 6,650 6,650 1 6,650
29/04/2019 6,650 -0.40 ▼ -6.02 7,000 6,650 6,650 1 6,650
28/04/2019 6,650 -0.40 ▼ -6.02 7,000 6,650 6,650 1 6,650
26/04/2019 6,650 -0.40 ▼ -6.02 7,000 6,650 6,650 1 6,650
25/04/2019 7,000 0.20 ▲ 2.86 6,800 7,090 6,990 27 189,000
24/04/2019 6,800 -0.10 ▼ -1.47 6,890 7,100 6,800 101 686,800
23/04/2019 6,890 0.00 ■■ 0.00 6,900 7,200 6,800 348 2,397,720
22/04/2019 6,900 -0.10 ▼ -1.45 6,980 6,980 6,800 341 2,352,900
21/04/2019 6,980 0.10 ▲ 1.43 6,900 6,980 6,800 305 2,128,900
19/04/2019 6,980 0.10 ▲ 1.43 6,900 6,980 6,800 305 2,128,900
18/04/2019 6,900 -0.10 ▼ -1.45 7,000 7,350 6,800 5,025 34,672,500
17/04/2019 7,000 -0.20 ▼ -2.86 7,150 7,350 7,000 202 1,414,000
16/04/2019 7,150 0.00 ■■ 0.00 7,200 7,150 6,700 112 800,800
15/04/2019 7,200 0.20 ▲ 2.78 7,000 7,200 7,200 1 7,200
12/04/2019 7,200 0.20 ▲ 2.78 7,000 7,200 7,200 1 7,200
11/04/2019 7,000 0.30 ▲ 4.29 6,700 7,000 6,800 1,126 7,882,000
10/04/2019 6,700 -0.40 ▼ -5.97 7,080 7,400 6,700 2 13,400
09/04/2019 7,080 -0.30 ▼ -4.24 7,390 7,280 7,080 211 1,493,880
08/04/2019 7,390 0.10 ▲ 1.35 7,280 7,400 7,390 2 14,780
05/04/2019 7,280 -0.20 ▼ -2.75 7,480 7,670 6,960 80 582,400
04/04/2019 7,480 0.10 ▲ 1.34 7,340 7,640 7,010 51 381,480
03/04/2019 7,340 0.50 ▲ 6.81 6,890 7,340 7,340 1 7,340
02/04/2019 6,890 -0.50 ▼ -7.26 7,400 7,360 6,890 9 62,010
01/04/2019 7,400 0.10 ▲ 1.35 7,260 7,400 7,400 1 7,400
30/03/2019 7,190 -0.01 ▼ -0.14 7,200 7,190 7,000 11,130 80,024,700
29/03/2019 7,260 -0.20 ▼ -2.75 7,470 7,470 6,950 368 2,671,680
28/03/2019 7,470 0.10 ▲ 1.34 7,360 7,470 7,450 6 44,820
27/03/2019 7,360 0.20 ▲ 2.72 7,180 7,590 7,180 7 51,520
26/03/2019 7,180 0.20 ▲ 2.79 7,000 7,180 7,180 1 7,180
25/03/2019 7,000 0.10 ▲ 1.43 6,940 7,390 6,940 3 21,000
22/03/2019 6,940 0.00 ■■ 0.00 6,940 6,940 6,940 22 152,680
21/03/2019 6,940 -0.50 ▼ -7.20 7,450 6,960 6,940 484 3,358,960
20/03/2019 7,450 0.00 ■■ 0.00 7,450 7,450 7,450 1 7,450
19/03/2019 7,450 0.00 ■■ 0.00 7,470 7,480 7,000 1,157 8,619,650
18/03/2019 7,470 0.00 ■■ 0.00 7,490 7,580 6,980 105 784,350
15/03/2019 7,700 0.10 ▲ 1.30 7,600 7,700 7,300 5,110 39,347,000
14/03/2019 7,600 0.30 ▲ 3.95 7,300 7,600 7,600 70 532,000
13/03/2019 7,200 -0.19 ▼ -2.64 7,390 7,200 7,200 37,130 267,336,000
12/03/2019 7,490 0.30 ▲ 4.01 7,160 7,490 6,700 280 2,097,200
11/03/2019 7,160 -0.40 ▼ -5.59 7,530 7,160 7,090 689 4,933,240
08/03/2019 7,500 -0.30 ▼ -4.00 7,800 7,500 7,400 4,950 37,125,000
07/03/2019 7,530 0.30 ▲ 3.98 7,190 7,530 7,530 3 22,590
06/03/2019 7,190 0.10 ▲ 1.39 7,080 7,190 6,590 11 79,090
05/03/2019 7,080 0.10 ▲ 1.41 6,990 7,080 6,600 175 1,239,000
04/03/2019 6,990 -0.20 ▼ -2.86 7,190 6,990 6,720 420 2,935,800
01/03/2019 7,190 0.20 ▲ 2.78 7,030 7,190 6,700 2,150 15,458,500
28/02/2019 7,030 -0.10 ▼ -1.42 7,090 7,030 6,900 11 77,330
27/02/2019 7,090 0.20 ▲ 2.82 6,900 7,100 6,600 377 2,672,930
26/02/2019 6,900 -0.30 ▼ -4.35 7,190 7,180 6,690 308 2,125,200
25/02/2019 7,190 0.00 ■■ 0.00 7,170 7,190 6,700 663 4,766,970
21/02/2019 7,170 0.00 ■■ 0.00 7,190 7,170 6,910 78 559,260
20/02/2019 7,190 0.00 ■■ 0.00 7,200 7,190 7,000 1,250 8,987,500
19/02/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 10 72,000
18/02/2019 7,200 -0.30 ▼ -4.17 7,470 7,200 7,000 186 1,339,200
15/02/2019 7,470 0.00 ■■ 0.00 7,480 7,470 6,960 531 3,966,570
14/02/2019 7,480 0.30 ▲ 4.01 7,200 7,480 7,200 169 1,264,120
13/02/2019 7,200 -0.30 ▼ -4.17 7,480 7,200 7,200 202 1,454,400
12/02/2019 7,480 -0.10 ▼ -1.34 7,540 7,480 7,030 245 1,832,600
11/02/2019 7,540 0.10 ▲ 1.33 7,450 7,540 7,540 200 1,508,000
31/01/2019 7,450 0.00 ■■ 0.00 7,500 7,450 7,110 410 3,054,500
30/01/2019 7,500 -0.20 ▼ -2.67 7,670 7,500 7,140 361 2,707,500
28/01/2019 7,690 0.32 ▲ 4.16 7,370 7,690 6,900 9,940 76,438,600
25/01/2019 7,670 -0.10 ▼ -1.30 7,750 7,800 7,230 504 3,865,680
24/01/2019 7,750 0.00 ■■ 0.00 7,750 7,750 7,220 3,996,000 30,969,000,000
22/01/2019 7,750 0.20 ▲ 2.58 7,600 7,750 7,750 1,000 7,750,000
21/01/2019 7,600 -0.50 ▼ -6.58 7,600 7,600 7,100 17,210 130,796,000
19/01/2019 7,600 0.00 ■■ 0.00 7,580 7,600 7,300 113,000 858,800,000
18/01/2019 7,600 0.02 ▲ 0.26 7,580 7,600 7,300 1,130 8,588,000
17/01/2019 7,580 -0.01 ▼ -0.13 7,590 7,580 7,300 10,300 78,074,000
16/01/2019 7,590 -0.11 ▼ -1.45 7,700 7,590 7,200 320 2,428,800
15/01/2019 7,700 0.10 ▲ 1.30 7,600 7,700 7,300 5,110 39,347,000
14/01/2019 7,600 0.30 ▲ 3.95 7,300 7,600 7,600 70 532,000
11/01/2019 7,300 -0.20 ▼ -2.74 7,500 7,300 7,050 2,010 14,673,000
10/01/2019 7,500 -0.10 ▼ -1.33 7,500 7,500 7,200 8,740 65,550,000
09/01/2019 7,500 -0.10 ▼ -1.33 7,500 7,600 7,200 16,300 122,250,000
08/01/2019 7,500 -0.30 ▼ -4.00 7,800 7,500 7,400 4,950 37,125,000
07/01/2019 7,800 0.06 ▲ 0.77 7,740 8,000 7,300 6,120 47,736,000
04/01/2019 7,740 0.29 ▲ 3.75 7,450 7,930 7,100 11,600 89,784,000
03/01/2019 7,450 -0.05 ▼ -0.67 7,500 7,450 7,000 9,500 70,775,000
02/01/2019 7,500 -0.19 ▼ -2.53 7,690 8,000 7,300 3,510 26,325,000
28/12/2018 7,690 0.32 ▲ 4.16 7,370 7,690 6,900 9,940 76,438,600
27/12/2018 7,370 -0.13 ▼ -1.76 7,500 7,680 7,000 2,000 14,740,000
26/12/2018 7,500 -0.35 ▼ -4.67 7,500 7,500 7,150 2,020 15,150,000
25/12/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
24/12/2018 7,500 -0.48 ▼ -6.40 7,500 7,500 7,010 2,300 17,250,000
20/12/2018 7,500 -0.09 ▼ -1.20 7,590 7,600 7,100 80 600,000
19/12/2018 7,590 0.15 ▲ 1.98 7,440 7,590 7,590 3,780 28,690,200
18/12/2018 7,440 -0.56 ▼ -7.53 8,000 7,500 7,440 1,000 7,440,000
17/12/2018 8,000 0.50 ▲ 6.25 7,500 8,000 7,920 200 1,600,000
14/12/2018 7,500 0.30 ▲ 4.00 7,200 7,630 7,200 83,640 627,300,000
13/12/2018 7,200 -0.19 ▼ -2.64 7,390 7,200 7,200 37,130 267,336,000
12/12/2018 7,390 0.19 ▲ 2.57 7,200 7,390 7,200 12,850 94,961,500
11/12/2018 7,200 -0.29 ▼ -4.03 7,490 8,000 7,000 21,110 151,992,000
10/12/2018 7,490 -0.11 ▼ -1.47 7,600 7,490 7,110 32,290 241,852,100
09/12/2018 7,600 0.30 ▲ 3.95 7,300 7,600 7,600 10 76,000
07/12/2018 7,600 0.30 ▲ 3.95 7,300 7,600 7,600 10 76,000
06/12/2018 7,300 0.20 ▲ 2.74 7,100 7,300 7,300 10 73,000
05/12/2018 7,100 -0.50 ▼ -7.04 7,600 7,500 7,070 2,030 14,413,000
04/12/2018 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 16,020 121,752,000
03/12/2018 7,600 0.41 ▲ 5.39 7,190 7,600 7,200 2,110 16,036,000
30/11/2018 7,190 -0.01 ▼ -0.14 7,200 7,190 7,000 11,130 80,024,700
29/11/2018 7,200 -0.10 ▼ -1.39 7,300 7,200 7,200 700 5,040,000
28/11/2018 7,300 0.33 ▲ 4.52 6,970 7,300 7,300 100 730,000
27/11/2018 6,970 0.45 ▲ 6.46 6,520 6,970 6,560 610 4,251,700
26/11/2018 6,520 -0.38 ▼ -5.83 6,900 7,310 6,520 7,020 45,770,400
24/11/2018 6,900 -0.45 ▼ -6.52 7,350 7,400 6,900 17,020 117,438,000
23/11/2018 6,900 -0.45 ▼ -6.52 7,350 7,400 6,900 17,020 117,438,000
22/11/2018 7,350 -0.55 ▼ -7.48 7,900 7,890 7,350 3,230 23,740,500
21/11/2018 7,900 -0.30 ▼ -3.80 7,900 7,900 7,600 1,010 7,979,000
20/11/2018 7,900 -0.14 ▼ -1.77 8,040 7,900 7,500 530 4,187,000
19/11/2018 8,040 0.09 ▲ 1.12 7,950 8,180 7,600 2,990 24,039,600
16/11/2018 7,950 0.25 ▲ 3.14 7,700 8,190 7,400 3,620 28,779,000
15/11/2018 7,700 0.42 ▲ 5.45 7,280 7,700 7,000 104,070 801,339,000
14/11/2018 7,280 0.00 ■■ 0.00 7,280 7,280 7,280 360 2,620,800
13/11/2018 7,280 0.45 ▲ 6.18 6,830 7,300 6,990 14,560 105,996,800
12/11/2018 6,830 -0.47 ▼ -6.88 7,300 6,830 6,810 5,950 40,638,500
11/11/2018 7,300 0.02 ▲ 0.27 7,280 7,300 7,300 50 365,000
09/11/2018 7,300 0.02 ▲ 0.27 7,280 7,300 7,300 50 365,000
08/11/2018 7,280 0.00 ■■ 0.00 7,280 7,280 7,280 3,000 21,840,000
07/11/2018 7,280 -0.11 ▼ -1.51 7,390 7,280 6,900 5,510 40,112,800
06/11/2018 7,390 0.19 ▲ 2.57 7,200 7,500 7,390 2,510 18,548,900
05/11/2018 7,200 0.20 ▲ 2.78 7,000 7,200 7,200 10 72,000
02/11/2018 7,000 -0.49 ▼ -7.00 7,490 7,300 7,000 27,900 195,300,000
01/11/2018 7,490 0.19 ▲ 2.54 7,300 7,490 7,490 10 74,900
31/10/2018 7,300 0.30 ▲ 4.11 7,000 7,300 7,000 1,220 8,906,000
30/10/2018 7,000 -0.28 ▼ -4.00 7,280 7,050 7,000 37,500 262,500,000
29/10/2018 7,280 -0.11 ▼ -1.51 7,390 7,280 7,000 38,100 277,368,000
26/10/2018 7,390 0.09 ▲ 1.22 7,300 7,390 7,200 1,280 9,459,200
25/10/2018 7,300 -0.20 ▼ -2.74 7,500 7,300 7,150 4,010 29,273,000
24/10/2018 7,500 -0.10 ▼ -1.33 7,600 7,500 7,090 18,910 141,825,000
23/10/2018 7,600 0.15 ▲ 1.97 7,450 7,600 7,600 10 76,000
22/10/2018 7,600 0.15 ▲ 1.97 7,450 7,600 7,600 10 76,000
21/10/2018 7,450 -0.01 ▼ -0.13 7,460 7,460 7,000 47,600 354,620,000
19/10/2018 7,450 -0.01 ▼ -0.13 7,460 7,460 7,000 47,600 354,620,000
18/10/2018 7,460 0.06 ▲ 0.80 7,400 7,460 7,180 18,420 137,413,200
17/10/2018 7,400 0.24 ▲ 3.24 7,160 7,400 7,100 27,600 204,240,000
16/10/2018 7,160 -0.24 ▼ -3.35 7,400 7,160 7,160 9,550 68,378,000
15/10/2018 7,400 0.10 ▲ 1.35 7,300 7,400 7,000 109,170 807,858,000
12/10/2018 7,300 0.30 ▲ 4.11 7,000 7,300 6,800 15,500 113,150,000
11/10/2018 7,000 -0.21 ▼ -3.00 7,210 7,490 6,710 16,100 112,700,000
10/10/2018 7,210 -0.44 ▼ -6.10 7,650 7,350 7,210 1,060 7,642,600
09/10/2018 7,650 0.15 ▲ 1.96 7,500 7,650 7,200 3,850 29,452,500
05/10/2018 7,500 -0.09 ▼ -1.20 7,590 7,500 7,100 7,320 54,900,000
04/10/2018 7,590 -0.01 ▼ -0.13 7,600 7,590 7,300 640 4,857,600
03/10/2018 7,600 -0.05 ▼ -0.66 7,650 7,600 7,350 21,610 164,236,000
01/10/2018 7,650 0.05 ▲ 0.65 7,600 7,650 7,650 100 765,000
28/09/2018 7,600 0.20 ▲ 2.63 7,400 7,670 7,400 1,280 9,728,000
27/09/2018 7,400 0.23 ▲ 3.11 7,170 7,490 7,200 15,850 117,290,000
26/09/2018 7,170 -0.53 ▼ -7.39 7,700 7,700 7,170 7,220 51,767,400
25/09/2018 7,700 0.05 ▲ 0.65 7,650 7,700 7,650 410 3,157,000
24/09/2018 7,650 -0.21 ▼ -2.75 7,860 8,100 7,650 10,560 80,784,000
23/09/2018 7,860 -0.59 ▼ -7.51 8,450 8,450 7,860 25,310 198,936,600
21/09/2018 7,860 -0.59 ▼ -7.51 8,450 8,450 7,860 25,310 198,936,600
20/09/2018 8,450 0.21 ▲ 2.49 8,240 8,450 8,190 122,080 1,031,576,000
19/09/2018 8,240 -0.01 ▼ -0.12 8,250 8,250 8,000 42,720 352,012,800
18/09/2018 8,250 0.02 ▲ 0.24 8,230 8,250 8,000 108,150 892,237,500
17/09/2018 8,230 0.01 ▲ 0.12 8,220 8,230 7,850 74,550 613,546,500
14/09/2018 8,220 0.52 ▲ 6.33 7,700 8,220 7,600 90,560 744,403,200
13/09/2018 7,700 -0.30 ▼ -3.90 8,000 8,000 7,700 25,500 196,350,000
12/09/2018 8,000 0.19 ▲ 2.38 7,810 8,000 7,400 83,370 666,960,000
11/09/2018 7,810 0.51 ▲ 6.53 7,300 7,810 6,850 58,170 454,307,700
10/09/2018 7,300 -0.03 ▼ -0.41 7,330 7,390 6,850 19,060 139,138,000
07/09/2018 7,330 0.13 ▲ 1.77 7,200 7,340 7,000 27,250 199,742,500
06/09/2018 7,200 0.01 ▲ 0.14 7,190 7,200 6,960 14,910 107,352,000
05/09/2018 7,190 0.26 ▲ 3.62 6,930 7,190 6,900 64,620 464,617,800
04/09/2018 6,930 -0.07 ▼ -1.01 7,000 6,930 6,800 120 831,600
30/08/2018 7,000 -0.09 ▼ -1.29 7,090 7,000 6,620 380 2,660,000
29/08/2018 7,090 0.04 ▲ 0.56 7,050 7,090 6,560 80 567,200
28/08/2018 7,050 -0.05 ▼ -0.71 7,100 7,050 7,050 3,500 24,675,000
27/08/2018 7,100 -0.05 ▼ -0.70 7,150 7,100 7,050 86,420 613,582,000
24/08/2018 7,150 0.14 ▲ 1.96 7,010 7,200 7,030 14,290 102,173,500
23/08/2018 7,010 -0.29 ▼ -4.14 7,300 7,300 7,010 14,260 99,962,600
22/08/2018 7,300 0.30 ▲ 4.11 7,000 7,300 6,950 122,920 897,316,000
21/08/2018 7,000 0.05 ▲ 0.71 7,000 7,050 7,000 83,750 586,250,000
20/08/2018 7,000 -0.10 ▼ -1.43 7,100 7,000 6,900 70,510 493,570,000
17/08/2018 7,100 0.20 ▲ 2.82 6,900 7,100 6,950 31,990 227,129,000
16/08/2018 6,900 0.05 ▲ 0.72 6,900 7,000 6,900 10,730 74,037,000
15/08/2018 6,900 -0.50 ▼ -7.25 7,400 7,120 6,900 10,630 73,347,000
14/08/2018 7,400 0.11 ▲ 1.49 7,290 7,400 7,000 202,700 1,499,980,000
13/08/2018 7,290 -0.01 ▼ -0.14 7,300 7,290 6,950 66,220 482,743,800
10/08/2018 7,300 0.40 ▲ 5.48 6,900 7,300 6,900 5,500 40,150,000
09/08/2018 6,900 -0.20 ▼ -2.90 7,100 6,900 6,900 4,400 30,360,000
08/08/2018 7,100 0.25 ▲ 3.52 6,850 7,100 6,900 81,710 580,141,000
07/08/2018 6,850 0.15 ▲ 2.19 6,700 7,000 6,700 27,530 188,580,500
06/08/2018 6,700 -0.20 ▼ -2.99 6,900 7,000 6,700 8,110 54,337,000
03/08/2018 6,900 -0.10 ▼ -1.45 7,000 6,920 6,850 46,750 322,575,000
02/08/2018 7,000 -0.10 ▼ -1.43 7,000 7,000 6,890 108,350 758,450,000
01/08/2018 7,000 0.10 ▲ 1.43 6,900 7,000 6,900 101,000 707,000,000
31/07/2018 6,900 -0.20 ▼ -2.90 7,100 6,910 6,700 60,140 414,966,000
30/07/2018 7,100 -0.20 ▼ -2.82 7,100 7,100 6,900 45,080 320,068,000
27/07/2018 7,100 0.20 ▲ 2.82 6,900 7,100 6,900 25,600 181,760,000
26/07/2018 6,900 -0.15 ▼ -2.17 7,050 7,200 6,900 34,610 238,809,000
25/07/2018 7,050 0.00 ■■ 0.00 7,050 7,050 7,050 23,000 162,150,000
24/07/2018 7,050 -0.05 ▼ -0.71 7,100 7,050 6,800 1,230 8,671,500
23/07/2018 7,100 -0.10 ▼ -1.41 7,100 7,100 7,000 5,300 37,630,000
20/07/2018 7,100 0.10 ▲ 1.41 7,000 7,100 7,100 110 781,000
19/07/2018 7,590 0.49 ▲ 6.46 7,100 7,590 7,000 6,690 50,777,100
18/07/2018 7,100 -0.15 ▼ -2.11 7,250 7,100 7,100 4,040 28,684,000
17/07/2018 7,250 0.05 ▲ 0.69 7,200 7,250 7,000 1,000 7,250,000
16/07/2018 7,200 0.20 ▲ 2.78 7,000 7,200 7,200 10 72,000
13/07/2018 7,000 0.10 ▲ 1.43 6,900 7,000 6,900 6,960 48,720,000
12/07/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 4,930 34,017,000
11/07/2018 6,900 0.06 ▲ 0.87 6,840 6,900 6,800 8,490 58,581,000
10/07/2018 6,840 -0.04 ▼ -0.58 6,840 6,840 6,800 700 4,788,000
09/07/2018 6,840 0.06 ▲ 0.88 6,780 6,840 6,840 10 68,400
06/07/2018 6,780 0.28 ▲ 4.13 6,500 6,780 6,780 3,000 20,340,000
05/07/2018 6,500 -0.10 ▼ -1.54 6,600 6,780 6,160 8,810 57,265,000
04/07/2018 6,600 -0.19 ▼ -2.88 6,790 6,870 6,600 2,860 18,876,000
03/07/2018 6,790 -0.10 ▼ -1.47 6,890 6,790 6,790 300 2,037,000
02/07/2018 6,890 0.02 ▲ 0.29 6,870 6,890 6,890 20 137,800
29/06/2018 6,870 -0.01 ▼ -0.15 6,880 0 0 12,640 86,836,800
28/06/2018 6,880 -0.38 ▼ -5.52 6,880 6,880 6,500 5,110 35,156,800
27/06/2018 6,880 0.45 ▲ 6.54 6,430 6,880 6,880 30 206,400
26/06/2018 6,430 -0.46 ▼ -7.15 6,890 6,430 6,430 1,480 9,516,400
25/06/2018 6,890 -0.09 ▼ -1.31 6,980 6,890 6,570 540 3,720,600
24/06/2018 6,980 0.00 ■■ 0.00 6,980 6,980 6,980 2,500 17,450,000
22/06/2018 6,980 0.00 ■■ 0.00 6,980 6,980 6,980 2,500 17,450,000
20/06/2018 6,980 0.04 ▲ 0.57 6,940 6,980 6,620 4,180 29,176,400
19/06/2018 6,940 -0.04 ▼ -0.58 6,980 6,940 6,900 130 902,200
18/06/2018 6,980 -0.47 ▼ -6.73 6,980 6,980 6,510 170 1,186,600
15/06/2018 6,980 0.00 ■■ 0.00 6,980 6,980 6,980 1,300 9,074,000
14/06/2018 6,980 0.00 ■■ 0.00 6,980 6,980 6,980 18,190 126,966,200
13/06/2018 6,980 -0.39 ▼ -5.59 6,980 6,980 6,590 18,210 127,105,800
12/06/2018 6,980 -0.02 ▼ -0.29 7,000 6,980 6,550 10,540 73,569,200
11/06/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,300 9,100,000
08/06/2018 7,000 0.04 ▲ 0.57 6,960 7,000 6,550 2,270 15,890,000
07/06/2018 6,960 0.30 ▲ 4.31 6,660 6,960 6,370 4,220 29,371,200
06/06/2018 6,660 -0.34 ▼ -5.11 7,000 6,670 6,650 9,210 61,338,600
05/06/2018 7,000 -0.30 ▼ -4.29 7,000 7,000 6,700 4,010 28,070,000
04/06/2018 7,000 0.02 ▲ 0.29 6,980 7,000 6,630 6,750 47,250,000
03/06/2018 6,980 -0.28 ▼ -4.01 6,980 6,980 6,600 11,360 79,292,800
01/06/2018 6,980 -0.28 ▼ -4.01 6,980 6,980 6,600 11,360 79,292,800
31/05/2018 6,980 0.16 ▲ 2.29 6,820 7,170 6,500 9,610 67,077,800
30/05/2018 6,820 0.13 ▲ 1.91 6,690 7,100 6,250 2,080 14,185,600
29/05/2018 6,690 0.24 ▲ 3.59 6,450 6,690 6,450 2,880 19,267,200
28/05/2018 6,450 -0.43 ▼ -6.67 6,880 6,800 6,450 30,930 199,498,500
27/05/2018 6,880 0.43 ▲ 6.25 6,450 6,860 6,250 38,020 261,577,600
25/05/2018 6,880 0.43 ▲ 6.25 6,450 6,860 6,250 38,020 261,577,600
24/05/2018 6,450 -0.44 ▼ -6.82 6,890 6,880 6,420 8,120 52,374,000
23/05/2018 6,890 -0.06 ▼ -0.87 6,950 6,890 6,510 1,010 6,958,900
22/05/2018 6,950 -0.04 ▼ -0.58 6,990 6,950 6,550 10,740 74,643,000
21/05/2018 6,950 -0.04 ▼ -0.58 6,990 6,950 6,550 10,740 74,643,000
20/05/2018 6,990 -0.01 ▼ -0.14 7,000 6,990 6,600 34,690 242,483,100
18/05/2018 6,990 -0.01 ▼ -0.14 7,000 6,990 6,600 34,690 242,483,100
17/05/2018 7,000 0.01 ▲ 0.14 6,990 7,000 6,530 1,480 10,360,000
16/05/2018 6,990 -0.01 ▼ -0.14 7,000 7,080 6,510 38,330 267,926,700
15/05/2018 7,000 0.20 ▲ 2.86 6,800 7,000 6,330 60 420,000
14/05/2018 6,800 -0.20 ▼ -2.94 7,000 6,900 6,600 23,810 161,908,000
11/05/2018 7,000 -0.10 ▼ -1.43 7,100 7,000 6,620 18,030 126,210,000
10/05/2018 7,100 0.10 ▲ 1.41 7,000 7,100 7,100 10 71,000
09/05/2018 7,000 -0.09 ▼ -1.29 7,090 7,080 7,000 5,550 38,850,000
08/05/2018 7,090 -0.16 ▼ -2.26 7,250 7,200 6,750 50,270 356,414,300
07/05/2018 7,250 0.47 ▲ 6.48 6,780 7,250 6,320 9,790 70,977,500
05/05/2018 6,780 -0.49 ▼ -7.23 7,270 7,300 6,780 13,240 89,767,200
04/05/2018 6,780 -0.49 ▼ -7.23 7,270 7,300 6,780 13,240 89,767,200
03/05/2018 7,270 -0.54 ▼ -7.43 7,810 7,510 7,270 53,690 390,326,300
02/05/2018 7,810 0.46 ▲ 5.89 7,350 7,830 7,810 9,010 70,368,100
29/04/2018 7,350 -0.53 ▼ -7.21 7,880 7,880 7,350 24,650 181,177,500
27/04/2018 7,350 -0.53 ▼ -7.21 7,880 7,880 7,350 24,650 181,177,500
26/04/2018 7,880 -0.10 ▼ -1.27 7,980 8,000 7,460 17,630 138,924,400
24/04/2018 7,980 -0.11 ▼ -1.38 8,090 8,280 7,530 160,520 1,280,949,600
23/04/2018 8,090 -0.60 ▼ -7.42 8,690 8,690 8,090 2,510 20,305,900
20/04/2018 8,690 0.49 ▲ 5.64 8,200 8,690 7,650 11,990 104,193,100
19/04/2018 8,200 0.40 ▲ 4.88 7,800 8,330 7,280 720 5,904,000
18/04/2018 7,800 -0.10 ▼ -1.28 7,900 7,800 7,400 3,720 29,016,000
13/04/2018 8,460 -0.44 ▼ -5.20 8,900 8,970 8,460 8,490 71,825,400
12/04/2018 8,900 0.20 ▲ 2.25 8,700 8,900 8,500 10,830 96,387,000
11/04/2018 8,700 -0.20 ▼ -2.30 8,900 8,700 8,400 18,270 158,949,000
10/04/2018 8,900 0.10 ▲ 1.12 8,800 8,900 8,600 3,200 28,480,000
09/04/2018 8,800 0.17 ▲ 1.93 8,630 9,000 8,700 20,930 184,184,000
06/04/2018 8,630 -0.36 ▼ -4.17 8,990 9,000 8,570 6,800 58,684,000
05/04/2018 8,990 -0.01 ▼ -0.11 9,000 9,000 8,470 57,190 514,138,100
04/04/2018 9,000 0.02 ▲ 0.22 8,980 9,000 8,420 57,020 513,180,000
03/04/2018 8,980 -0.02 ▼ -0.22 9,000 9,000 8,410 19,150 171,967,000
02/04/2018 9,000 -0.10 ▼ -1.11 9,000 9,000 8,630 4,600 41,400,000
30/03/2018 9,000 -0.10 ▼ -1.11 9,000 9,000 8,610 5,290 47,610,000
29/03/2018 9,000 -0.20 ▼ -2.22 9,200 9,100 8,900 3,480 31,320,000
28/03/2018 9,200 0.20 ▲ 2.17 9,000 9,200 8,700 14,300 131,560,000
27/03/2018 9,000 -0.30 ▼ -3.33 9,300 9,300 8,700 24,080 216,720,000
26/03/2018 9,300 0.60 ▲ 6.45 8,700 9,300 8,500 81,050 753,765,000
23/03/2018 8,700 0.10 ▲ 1.15 8,600 8,700 8,300 72,310 629,097,000
22/03/2018 8,600 -0.20 ▼ -2.33 8,800 8,900 8,600 41,510 356,986,000
21/03/2018 8,800 -0.10 ▼ -1.14 8,900 9,000 8,600 21,860 192,368,000
20/03/2018 8,900 -0.10 ▼ -1.12 8,900 8,900 8,750 93,410 831,349,000
19/03/2018 8,900 0.30 ▲ 3.37 8,600 9,000 8,600 145,970 1,299,133,000
16/03/2018 8,600 -0.40 ▼ -4.65 8,700 8,800 8,550 55,300 475,580,000
15/03/2018 8,700 -0.30 ▼ -3.45 9,000 8,900 8,600 163,520 1,422,624,000
14/03/2018 9,000 -0.40 ▼ -4.44 9,400 9,400 8,900 165,630 1,490,670,000
13/03/2018 9,400 0.20 ▲ 2.13 9,200 9,400 8,900 135,960 1,278,024,000
12/03/2018 9,200 9.20 ▲ 100.00 0 9,510 9,000 229,670 2,112,964,000
09/03/2018 9,300 9.30 ▲ 100.00 0 9,510 9,000 565,440 5,258,592,000
27/02/2018 8,300 0.30 ▲ 3.61 8,000 8,300 8,000 157,800 1,309,740,000
26/02/2018 8,000 0.20 ▲ 2.50 7,800 8,000 7,700 24,600 196,800,000
23/02/2018 7,600 -0.30 ▼ -3.95 7,900 7,800 7,600 35,200 267,520,000
22/02/2018 7,900 -0.20 ▼ -2.53 8,100 8,000 7,700 23,200 183,280,000
21/02/2018 8,100 -0.10 ▼ -1.23 8,200 8,200 7,400 21,500 174,150,000
13/02/2018 8,200 0.30 ▲ 3.66 7,900 8,200 7,600 51,900 425,580,000
12/02/2018 7,900 0.20 ▲ 2.53 7,700 7,900 7,600 12,800 101,120,000
09/02/2018 7,700 -0.10 ▼ -1.30 7,800 7,700 7,200 48,900 376,530,000
08/02/2018 7,800 0.10 ▲ 1.28 7,700 7,800 7,700 9,300 72,540,000
07/02/2018 7,700 0.30 ▲ 3.90 7,400 7,800 7,500 44,500 342,650,000
06/02/2018 7,400 -0.40 ▼ -5.41 7,800 7,400 7,100 133,900 990,860,000
05/02/2018 7,800 -0.20 ▼ -2.56 8,000 7,900 7,700 72,200 563,160,000
02/02/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 7,200 57,600,000
01/02/2018 8,000 -0.10 ▼ -1.25 8,100 8,100 7,900 81,900 655,200,000
31/01/2018 8,100 0.10 ▲ 1.23 8,000 8,100 7,800 43,800 354,780,000
30/01/2018 8,000 0.30 ▲ 3.75 7,700 8,200 7,700 46,700 373,600,000
29/01/2018 7,700 -0.30 ▼ -3.90 8,000 7,900 7,700 66,600 512,820,000
26/01/2018 8,000 -0.20 ▼ -2.50 8,200 8,000 7,800 104,100 832,800,000
25/01/2018 8,200 -0.30 ▼ -3.66 8,500 8,400 8,000 128,100 1,050,420,000
24/01/2018 8,500 -0.10 ▼ -1.18 8,000 8,600 8,000 45,800 389,300,000
23/01/2018 8,600 0.60 ▲ 6.98 8,000 8,800 8,000 379,400 3,262,840,000
22/01/2018 8,000 0.20 ▲ 2.50 7,800 8,000 7,500 142,900 1,143,200,000
19/01/2018 7,800 0.10 ▲ 1.28 7,700 7,800 7,300 35,800 279,240,000
18/01/2018 7,700 0.20 ▲ 2.60 7,500 7,700 7,100 90,500 696,850,000
17/01/2018 7,500 -0.50 ▼ -6.67 8,000 8,000 7,500 129,100 968,250,000
16/01/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 243,300 1,946,400,000
15/01/2018 8,000 0.60 ▲ 7.50 7,400 8,000 7,400 274,700 2,197,600,000
12/01/2018 7,400 0.40 ▲ 5.41 7,000 7,600 7,100 248,500 1,838,900,000
11/01/2018 7,000 0.10 ▲ 1.43 6,900 7,000 6,800 124,300 870,100,000
10/01/2018 6,900 -0.10 ▼ -1.45 7,000 7,000 6,900 129,600 894,240,000
09/01/2018 7,000 -0.10 ▼ -1.43 7,100 7,100 7,000 65,000 455,000,000
08/01/2018 7,100 0.20 ▲ 2.82 6,900 7,100 6,900 87,400 620,540,000
05/01/2018 6,900 -0.10 ▼ -1.45 7,000 7,000 6,900 35,300 243,570,000
04/01/2018 7,000 0.20 ▲ 2.86 6,800 7,000 6,700 189,600 1,327,200,000
03/01/2018 6,800 -0.10 ▼ -1.47 6,900 6,900 6,800 93,300 634,440,000
02/01/2018 6,900 0.10 ▲ 1.45 6,800 6,900 6,800 40,100 276,690,000
29/12/2017 6,800 0.20 ▲ 2.94 6,600 6,800 6,600 46,200 314,160,000
28/12/2017 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 98,400 649,440,000
27/12/2017 6,600 -0.10 ▼ -1.52 6,700 6,800 6,600 111,900 738,540,000
26/12/2017 6,700 0.20 ▲ 2.99 6,500 6,700 6,400 52,400 351,080,000
25/12/2017 6,500 -0.20 ▼ -3.08 6,700 6,600 6,500 40,200 261,300,000
22/12/2017 6,700 0.10 ▲ 1.49 6,600 6,700 6,500 38,000 254,600,000
21/12/2017 6,600 -0.20 ▼ -3.03 6,800 6,700 6,600 22,500 148,500,000
20/12/2017 6,800 0.10 ▲ 1.47 6,700 6,900 6,700 78,600 534,480,000
19/12/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 100 660,000
18/12/2017 6,600 0.10 ▲ 1.52 6,500 6,600 6,600 1,900 12,540,000
15/12/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 5,000 32,500,000
14/12/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,000 19,500,000
13/12/2017 6,400 0.10 ▲ 1.56 6,300 6,400 6,400 12,100 77,440,000
12/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 25,000 157,500,000
11/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 39,100 246,330,000
08/12/2017 6,300 -0.10 ▼ -1.56 6,500 6,500 6,300 94,599 595,973,700
07/12/2017 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 79,600 509,440,000
06/12/2017 6,500 0.10 ▲ 1.56 6,400 6,500 6,400 33,536 217,984,000
05/12/2017 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 95,950 614,080,000
04/12/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 38,400 249,600,000
01/12/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 83,700 544,050,000
30/11/2017 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 89,850 584,025,000
29/11/2017 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 51,200 337,920,000
28/11/2017 6,500 0.10 ▲ 1.56 6,400 6,500 6,300 26,120 169,780,000
27/11/2017 6,400 0.30 ▲ 4.92 6,100 6,500 6,100 176,256 1,128,038,400
24/11/2017 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 52,200 318,420,000
23/11/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 34,900 212,890,000
22/11/2017 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 84,225 513,772,500
21/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 64,900 389,400,000
20/11/2017 6,000 0.10 ▲ 1.69 6,100 6,100 5,900 57,656 345,936,000
17/11/2017 5,900 -0.20 ▼ -3.28 6,000 6,100 5,900 101,800 600,620,000
16/11/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 140,000 854,000,000
15/11/2017 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 68,300 416,630,000
14/11/2017 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 78,100 476,410,000
13/11/2017 6,100 0.00 ■■ 0.00 5,900 6,100 5,900 65,380 398,818,000
10/11/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 65,520 399,672,000
09/11/2017 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 15,600 95,160,000
08/11/2017 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 47,500 289,750,000
07/11/2017 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 62,570 381,677,000
06/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 33,559 201,354,000
03/11/2017 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 58,340 350,040,000
02/11/2017 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 91,636 540,652,400
01/11/2017 5,800 -0.20 ▼ -3.33 5,900 6,000 5,800 79,190 459,302,000
31/10/2017 6,000 -0.20 ▼ -3.23 6,100 6,100 6,000 134,900 809,400,000
30/10/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 67,520 418,624,000
27/10/2017 6,200 -0.10 ▼ -1.59 6,200 6,200 6,100 121,290 751,998,000
26/10/2017 6,300 0.10 ▲ 1.61 6,200 6,300 6,100 192,000 1,209,600,000
25/10/2017 6,200 -0.10 ▼ -1.59 6,200 6,300 6,100 91,120 564,944,000
24/10/2017 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 94,250 593,775,000
23/10/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 130,019 819,119,700
20/10/2017 6,300 -0.20 ▼ -3.08 6,400 6,400 6,300 35,026 220,663,800
19/10/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 75,681 491,926,500
18/10/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 54,170 352,105,000
17/10/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 56,060 364,390,000
16/10/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 34,704 225,576,000
13/10/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 62,900 408,850,000
12/10/2017 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 94,002 611,013,000
11/10/2017 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 80,110 520,715,000
10/10/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 21,424 139,256,000
09/10/2017 6,500 -0.10 ▼ -1.52 6,500 6,500 6,400 69,800 453,700,000
06/10/2017 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 56,820 375,012,000
05/10/2017 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 15,651 103,296,600
04/10/2017 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 9,819 64,805,400
03/10/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 170,639 1,126,217,400
02/10/2017 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 136,690 902,154,000
29/09/2017 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 32,600 218,420,000
28/09/2017 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 68,340 457,878,000
27/09/2017 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 160,920 1,062,072,000
26/09/2017 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 136,100 911,870,000
25/09/2017 6,700 0.10 ▲ 1.52 6,700 6,700 6,600 138,300 926,610,000
22/09/2017 6,600 -0.10 ▼ -1.49 6,600 6,700 6,600 52,530 346,698,000
21/09/2017 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 156,740 1,050,158,000
20/09/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 63,140 423,038,000
19/09/2017 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 71,160 476,772,000
18/09/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 182,640 1,223,688,000
15/09/2017 6,700 0.00 ■■ 0.00 6,100 6,800 6,100 40,360 270,412,000
14/09/2017 6,700 -0.10 ▼ -1.47 6,800 6,800 6,700 90,080 603,536,000
13/09/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 79,930 543,524,000
12/09/2017 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 215,610 1,466,148,000
11/09/2017 6,500 -0.20 ▼ -2.99 6,700 6,700 6,500 160,816 1,045,304,000
08/09/2017 6,700 -0.20 ▼ -2.90 6,800 6,800 6,700 185,050 1,239,835,000
07/09/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 37,800 260,820,000
06/09/2017 6,900 -0.10 ▼ -1.43 6,900 6,900 6,800 34,610 238,809,000
05/09/2017 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 67,400 471,800,000
01/09/2017 6,900 -0.10 ▼ -1.43 6,900 6,900 6,800 93,600 645,840,000
31/08/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 159,300 1,115,100,000
30/08/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 66,100 462,700,000
29/08/2017 7,000 -0.20 ▼ -2.78 7,000 7,100 6,900 107,910 755,370,000
28/08/2017 7,200 -0.10 ▼ -1.37 7,200 7,200 7,000 189,300 1,362,960,000
25/08/2017 7,300 -0.10 ▼ -1.35 7,300 7,400 7,100 126,400 922,720,000
24/08/2017 7,400 0.50 ▲ 7.25 6,900 7,400 6,800 489,800 3,624,520,000
23/08/2017 6,900 0.10 ▲ 1.47 6,700 6,900 6,700 224,600 1,549,740,000
22/08/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 96,600 656,880,000
21/08/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 79,900 543,320,000
18/08/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 91,800 624,240,000
17/08/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 143,400 975,120,000
16/08/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 61,800 420,240,000
15/08/2017 6,800 -0.10 ▼ -1.45 6,800 6,900 6,800 76,700 521,560,000
14/08/2017 6,900 0.00 ■■ 0.00 6,800 7,000 6,800 119,200 822,480,000
11/08/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,700 147,900 1,020,510,000
10/08/2017 6,900 -0.10 ▼ -1.43 6,900 6,900 6,700 187,000 1,290,300,000
09/08/2017 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 261,400 1,829,800,000
08/08/2017 6,900 0.00 ■■ 0.00 6,700 6,900 6,700 131,410 906,729,000
07/08/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 138,500 955,650,000
04/08/2017 6,900 0.20 ▲ 2.99 6,800 6,900 6,700 64,600 445,740,000
03/08/2017 6,700 0.10 ▲ 1.52 6,600 6,800 6,600 123,500 827,450,000
02/08/2017 6,600 -0.20 ▼ -2.94 6,800 6,800 6,600 107,700 710,820,000
01/08/2017 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 131,300 892,840,000
31/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 150,610 1,024,148,000
28/07/2017 6,800 0.10 ▲ 1.49 6,700 6,800 6,600 210,000 1,428,000,000
27/07/2017 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 126,800 849,560,000
26/07/2017 6,800 0.10 ▲ 1.49 6,600 6,800 6,500 121,900 828,920,000
25/07/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 119,700 801,990,000
24/07/2017 6,700 -0.10 ▼ -1.47 6,800 6,800 6,700 152,303 1,020,430,100
21/07/2017 6,800 0.10 ▲ 1.49 6,700 6,900 6,500 200,600 1,364,080,000
20/07/2017 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 148,800 996,960,000
19/07/2017 6,900 -0.10 ▼ -1.43 6,900 7,000 6,800 126,250 871,125,000
18/07/2017 7,000 -0.10 ▼ -1.41 7,000 7,100 6,900 73,000 511,000,000
17/07/2017 7,100 -0.10 ▼ -1.39 7,100 7,100 6,900 186,821 1,326,429,100
14/07/2017 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 198,900 1,432,080,000
13/07/2017 7,200 -0.20 ▼ -2.70 7,300 7,400 7,200 184,410 1,327,752,000
12/07/2017 7,400 -0.20 ▼ -2.63 7,700 7,700 7,300 186,540 1,380,396,000
11/07/2017 7,600 -1.30 ▼ -14.61 7,500 7,700 7,500 239,670 1,821,492,000
10/07/2017 8,900 -0.20 ▼ -2.20 9,000 9,200 8,900 450,311 4,007,767,900
07/07/2017 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 471,019 4,286,272,900
06/07/2017 9,100 -0.10 ▼ -1.09 9,000 9,300 9,000 329,200 2,995,720,000
05/07/2017 9,200 0.00 ■■ 0.00 9,100 9,200 8,900 300,250 2,762,300,000
04/07/2017 9,200 0.10 ▲ 1.10 9,900 10,000 9,000 768,250 7,067,900,000
03/07/2017 9,100 0.80 ▲ 9.64 8,400 9,100 8,400 709,630 6,457,633,000
30/06/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 223,110 1,851,813,000
29/06/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 211,700 1,757,110,000
28/06/2017 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 211,830 1,758,189,000
27/06/2017 8,300 -0.10 ▼ -1.19 8,300 8,500 8,300 281,100 2,333,130,000
26/06/2017 8,400 -0.20 ▼ -2.33 8,600 8,700 8,400 249,300 2,094,120,000
23/06/2017 8,600 0.40 ▲ 4.88 8,300 8,700 8,100 664,250 5,712,550,000
22/06/2017 8,200 0.20 ▲ 2.50 7,900 8,400 7,900 371,300 3,044,660,000
21/06/2017 8,000 -0.10 ▼ -1.23 8,000 8,200 8,000 76,600 612,800,000
20/06/2017 8,100 0.10 ▲ 1.25 8,000 8,100 7,900 169,400 1,372,140,000
19/06/2017 8,000 -0.10 ▼ -1.23 8,100 8,100 7,900 301,000 2,408,000,000
16/06/2017 8,100 0.20 ▲ 2.53 7,900 8,100 7,900 74,500 603,450,000
15/06/2017 7,900 -0.40 ▼ -4.82 8,300 8,300 7,900 214,200 1,692,180,000
14/06/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 83,100 689,730,000
13/06/2017 8,300 0.00 ■■ 0.00 8,400 8,600 8,200 178,500 1,481,550,000
12/06/2017 8,300 0.40 ▲ 5.06 7,900 8,600 7,700 480,703 3,989,834,900
09/06/2017 7,900 0.10 ▲ 1.28 7,800 7,900 7,600 160,500 1,267,950,000
08/06/2017 7,800 -0.10 ▼ -1.27 7,800 7,800 7,700 103,500 807,300,000
07/06/2017 7,900 0.10 ▲ 1.28 7,800 7,900 7,700 218,800 1,728,520,000
06/06/2017 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 46,000 358,800,000
05/06/2017 8,000 0.10 ▲ 1.27 8,000 8,000 7,800 189,700 1,517,600,000
02/06/2017 7,900 -0.10 ▼ -1.25 8,000 8,000 7,800 71,430 564,297,000
01/06/2017 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 85,200 681,600,000
31/05/2017 7,800 0.20 ▲ 2.63 7,700 8,200 7,600 186,200 1,452,360,000
30/05/2017 7,600 -0.20 ▼ -2.56 7,800 7,800 7,600 298,500 2,268,600,000
29/05/2017 7,800 -0.20 ▼ -2.50 7,900 8,000 7,700 206,631 1,611,721,800
26/05/2017 8,000 0.00 ■■ 0.00 8,200 8,200 7,900 273,200 2,185,600,000
25/05/2017 8,000 -0.30 ▼ -3.61 8,300 8,400 7,700 718,742 5,749,936,000
24/05/2017 8,300 -0.10 ▼ -1.19 8,400 8,400 8,200 227,140 1,885,262,000
23/05/2017 8,400 -0.30 ▼ -3.45 8,800 8,800 8,400 232,100 1,949,640,000
22/05/2017 8,700 0.20 ▲ 2.35 8,700 9,000 8,600 324,900 2,826,630,000
19/05/2017 8,500 0.00 ■■ 0.00 8,400 8,700 8,400 178,320 1,515,720,000
18/05/2017 8,500 -0.40 ▼ -4.49 8,800 8,800 8,500 399,800 3,398,300,000
17/05/2017 8,900 -0.10 ▼ -1.11 9,000 9,100 8,700 339,700 3,023,330,000
16/05/2017 9,000 -0.40 ▼ -4.26 9,600 9,600 9,000 315,680 2,841,120,000
15/05/2017 9,400 0.60 ▲ 6.82 8,900 9,400 8,800 781,100 7,342,340,000
09/05/2017 8,400 -0.30 ▼ -3.45 8,700 8,800 8,300 373,800 3,139,920,000
08/05/2017 8,700 0.70 ▲ 8.75 8,100 8,800 8,100 877,730 7,636,251,000
05/05/2017 8,000 0.30 ▲ 3.90 7,800 8,000 7,700 245,500 1,964,000,000
04/05/2017 7,700 0.50 ▲ 6.94 7,200 7,900 7,100 271,800 2,092,860,000
03/05/2017 7,200 0.10 ▲ 1.41 7,100 7,200 6,900 150,800 1,085,760,000
28/04/2017 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 260,400 1,848,840,000
27/04/2017 7,200 0.10 ▲ 1.41 7,000 7,400 7,000 117,400 845,280,000
26/04/2017 7,100 0.30 ▲ 4.41 6,800 7,100 6,700 187,800 1,333,380,000
25/04/2017 6,800 -0.10 ▼ -1.45 6,900 6,900 6,600 208,100 1,415,080,000
24/04/2017 6,900 -0.10 ▼ -1.43 6,800 7,100 6,800 86,500 596,850,000
21/04/2017 7,000 -0.10 ▼ -1.41 6,900 7,100 6,900 246,500 1,725,500,000
20/04/2017 7,100 -0.20 ▼ -2.74 7,300 7,300 7,000 189,800 1,347,580,000
19/04/2017 7,300 -0.20 ▼ -2.67 7,600 7,600 7,100 234,000 1,708,200,000
18/04/2017 7,500 0.20 ▲ 2.74 7,200 7,500 6,600 714,910 5,361,825,000
17/04/2017 7,300 -0.80 ▼ -9.88 8,100 8,200 7,300 1,108,400 8,091,320,000
14/04/2017 8,100 -0.40 ▼ -4.71 8,500 8,500 8,000 526,700 4,266,270,000
13/04/2017 8,500 -0.10 ▼ -1.16 8,800 8,800 8,400 496,750 4,222,375,000
12/04/2017 8,600 -0.20 ▼ -2.27 8,900 8,900 8,600 522,700 4,495,220,000
11/04/2017 8,800 0.10 ▲ 1.15 8,700 9,100 8,600 500,900 4,407,920,000
10/04/2017 8,700 -0.60 ▼ -6.45 9,300 9,300 8,700 1,033,320 8,989,884,000
07/04/2017 9,300 0.00 ■■ 0.00 9,400 9,500 9,300 708,830 6,592,119,000
05/04/2017 9,300 0.20 ▲ 2.20 9,200 9,400 9,000 790,400 7,350,720,000
04/04/2017 9,100 0.10 ▲ 1.11 8,900 9,200 8,800 1,030,630 9,378,733,000
03/04/2017 9,000 0.00 ■■ 0.00 8,900 9,200 8,800 606,200 5,455,800,000
31/03/2017 9,000 0.20 ▲ 2.27 8,900 9,000 8,900 138,900 1,250,100,000
30/03/2017 8,800 -0.40 ▼ -4.35 9,200 9,300 8,800 368,150 3,239,720,000
29/03/2017 9,200 0.30 ▲ 3.37 8,900 9,200 8,900 405,810 3,733,452,000
28/03/2017 8,900 -0.50 ▼ -5.32 9,400 9,400 8,900 409,800 3,647,220,000
27/03/2017 9,400 0.20 ▲ 2.17 9,300 9,600 9,000 925,300 8,697,820,000
24/03/2017 9,200 0.10 ▲ 1.10 9,000 9,200 8,800 808,600 7,439,120,000
23/03/2017 9,100 0.00 ■■ 0.00 9,100 9,200 8,800 164,300 1,495,130,000
22/03/2017 9,100 -0.40 ▼ -4.21 9,700 9,700 9,100 413,200 3,760,120,000
21/03/2017 9,500 0.10 ▲ 1.06 9,800 9,900 9,100 977,230 9,283,685,000
20/03/2017 9,400 0.80 ▲ 9.30 8,700 9,400 8,700 1,139,600 10,712,240,000
17/03/2017 8,600 -0.20 ▼ -2.27 8,800 8,800 8,600 191,100 1,643,460,000
16/03/2017 8,800 0.10 ▲ 1.15 8,800 8,900 8,500 382,900 3,369,520,000
15/03/2017 8,700 -0.30 ▼ -3.33 8,900 9,200 8,700 300,900 2,617,830,000
14/03/2017 9,000 0.50 ▲ 5.88 8,500 9,000 8,500 161,400 1,452,600,000
13/03/2017 8,500 -0.10 ▼ -1.16 8,700 8,800 8,400 314,100 2,669,850,000
10/03/2017 8,600 0.00 ■■ 0.00 8,700 8,900 8,600 158,500 1,363,100,000
09/03/2017 8,600 -0.10 ▼ -1.15 8,700 8,700 8,500 166,440 1,431,384,000
08/03/2017 8,700 -0.20 ▼ -2.25 8,700 8,800 8,500 100,500 874,350,000
07/03/2017 8,900 0.00 ■■ 0.00 8,700 9,000 8,300 110,300 981,670,000
06/03/2017 8,900 -0.10 ▼ -1.11 9,100 9,200 8,800 103,500 921,150,000
03/03/2017 9,000 0.40 ▲ 4.65 8,600 9,300 8,500 284,500 2,560,500,000
02/03/2017 8,600 -0.40 ▼ -4.44 9,000 9,000 8,600 131,700 1,132,620,000
01/03/2017 9,000 -0.40 ▼ -4.26 9,300 9,300 8,900 132,400 1,191,600,000
28/02/2017 9,400 -0.20 ▼ -2.08 9,700 9,700 9,000 190,600 1,791,640,000
27/02/2017 9,600 0.00 ■■ 0.00 9,700 9,800 9,300 274,400 2,634,240,000
24/02/2017 9,600 -0.10 ▼ -1.03 9,700 9,800 9,200 376,000 3,609,600,000
23/02/2017 9,700 -0.30 ▼ -3.00 9,700 10,200 9,500 441,800 4,285,460,000
22/02/2017 10,000 0.10 ▲ 1.01 9,900 10,200 9,600 388,700 3,887,000,000
21/02/2017 9,900 0.80 ▲ 8.79 9,100 10,000 9,100 521,850 5,166,315,000
20/02/2017 9,100 0.20 ▲ 2.25 8,900 9,100 8,700 214,800 1,954,680,000
17/02/2017 8,900 -0.10 ▼ -1.11 9,100 9,100 8,600 164,000 1,459,600,000
16/02/2017 9,000 0.00 ■■ 0.00 9,000 9,200 8,700 390,000 3,510,000,000
15/02/2017 9,000 -0.10 ▼ -1.10 9,100 9,300 8,700 65,000 585,000,000
14/02/2017 9,100 -0.50 ▼ -5.21 9,300 9,500 9,100 395,040 3,594,864,000
13/02/2017 9,600 0.00 ■■ 0.00 9,600 9,700 9,200 174,430 1,674,528,000
10/02/2017 9,600 0.50 ▲ 5.49 9,200 9,900 9,100 508,020 4,876,992,000
09/02/2017 9,100 0.80 ▲ 9.64 8,300 9,100 8,200 361,700 3,291,470,000
08/02/2017 8,300 -0.20 ▼ -2.35 8,300 8,400 8,200 56,900 472,270,000
07/02/2017 8,500 0.10 ▲ 1.19 8,200 8,500 8,200 78,200 664,700,000
06/02/2017 8,400 -0.20 ▼ -2.33 8,800 8,800 8,200 132,400 1,112,160,000
03/02/2017 8,600 -0.30 ▼ -3.37 8,700 8,800 8,500 118,000 1,014,800,000
02/02/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 16,000 142,400,000
25/01/2017 8,900 0.20 ▲ 2.30 8,800 8,900 8,700 14,800 131,720,000
24/01/2017 8,700 0.10 ▲ 1.16 8,800 8,900 8,400 26,800 233,160,000
23/01/2017 8,600 -0.30 ▼ -3.37 8,900 8,900 8,600 74,400 639,840,000
20/01/2017 8,900 0.30 ▲ 3.49 8,800 8,900 8,700 85,000 756,500,000
19/01/2017 8,600 -0.10 ▼ -1.15 8,800 8,900 8,600 129,700 1,115,420,000
18/01/2017 8,700 0.40 ▲ 4.82 8,300 8,900 8,300 230,700 2,007,090,000
17/01/2017 8,300 -0.20 ▼ -2.35 8,500 8,500 8,100 11,900 98,770,000
16/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 46,500 395,250,000
13/01/2017 8,500 -0.10 ▼ -1.16 8,600 8,600 8,200 51,000 433,500,000
12/01/2017 8,600 -0.40 ▼ -4.44 8,700 8,900 8,300 160,400 1,379,440,000
11/01/2017 9,000 -0.30 ▼ -3.23 8,800 9,300 8,700 121,300 1,091,700,000
10/01/2017 9,300 0.30 ▲ 3.33 9,000 9,700 8,500 335,500 3,120,150,000
09/01/2017 9,000 0.80 ▲ 9.76 8,200 9,000 8,000 272,800 2,455,200,000
06/01/2017 8,200 0.10 ▲ 1.23 8,200 8,400 8,000 73,100 599,420,000
05/01/2017 8,100 -0.10 ▼ -1.22 8,300 8,300 8,100 19,100 154,710,000
04/01/2017 8,200 -0.30 ▼ -3.53 8,500 8,500 8,200 94,200 772,440,000
03/01/2017 8,500 0.00 ■■ 0.00 8,200 8,600 8,100 135,900 1,155,150,000
30/12/2016 8,500 0.30 ▲ 3.66 8,200 8,500 8,200 8,800 74,800,000
29/12/2016 8,200 -0.50 ▼ -5.75 8,400 8,600 8,200 15,600 127,920,000
28/12/2016 8,700 0.10 ▲ 1.16 8,400 8,700 8,300 26,310 228,897,000
27/12/2016 8,600 -0.10 ▼ -1.15 8,700 8,700 8,300 49,100 422,260,000
26/12/2016 8,700 0.30 ▲ 3.57 8,700 8,700 8,400 262,900 2,287,230,000
23/12/2016 8,400 -0.50 ▼ -5.62 8,700 8,700 8,300 252,600 2,121,840,000
22/12/2016 8,900 0.00 ■■ 0.00 8,600 8,900 8,500 44,200 393,380,000
21/12/2016 8,900 0.10 ▲ 1.14 8,700 8,900 8,700 38,700 344,430,000
20/12/2016 8,800 -0.10 ▼ -1.12 8,800 8,800 8,500 42,300 372,240,000
19/12/2016 8,900 0.00 ■■ 0.00 9,000 9,000 8,700 27,500 244,750,000
16/12/2016 8,900 -0.10 ▼ -1.11 9,000 9,000 8,700 39,900 355,110,000
15/12/2016 9,000 -0.10 ▼ -1.10 9,000 9,000 8,800 36,900 332,100,000
14/12/2016 9,100 0.00 ■■ 0.00 9,000 9,100 8,800 45,000 409,500,000
13/12/2016 9,100 -0.50 ▼ -5.21 9,500 9,500 8,900 41,600 378,560,000
12/12/2016 9,600 -0.40 ▼ -4.00 9,900 9,900 9,500 45,800 439,680,000
09/12/2016 10,000 -0.30 ▼ -2.91 10,200 10,500 9,800 137,600 1,376,000,000
08/12/2016 10,300 0.90 ▲ 9.57 9,700 10,300 9,400 406,800 4,190,040,000
07/12/2016 9,400 0.20 ▲ 2.17 9,200 9,700 9,200 110,240 1,036,256,000
06/12/2016 9,200 -0.10 ▼ -1.08 9,200 9,400 9,100 142,300 1,309,160,000
05/12/2016 9,300 0.20 ▲ 2.20 9,000 9,300 8,900 176,800 1,644,240,000
02/12/2016 9,100 0.40 ▲ 4.60 8,900 9,300 8,800 73,500 668,850,000
01/12/2016 8,700 -0.30 ▼ -3.33 9,000 9,000 8,600 203,900 1,773,930,000
30/11/2016 9,000 0.00 ■■ 0.00 8,900 9,000 8,800 22,800 205,200,000
29/11/2016 9,000 -0.20 ▼ -2.17 9,200 9,200 8,800 85,600 770,400,000
28/11/2016 9,200 -0.20 ▼ -2.13 9,200 9,300 8,800 240,200 2,209,840,000
25/11/2016 9,400 -0.10 ▼ -1.05 9,000 9,600 9,000 128,200 1,205,080,000
24/11/2016 9,500 0.00 ■■ 0.00 9,000 9,500 9,000 54,500 517,750,000
23/11/2016 9,500 -0.20 ▼ -2.06 9,800 10,000 9,100 300,700 2,856,650,000
22/11/2016 9,700 0.30 ▲ 3.19 9,400 9,800 9,400 284,300 2,757,710,000
21/11/2016 9,400 0.10 ▲ 1.08 9,300 9,500 9,200 179,600 1,688,240,000
18/11/2016 9,300 0.10 ▲ 1.09 9,200 9,400 8,900 174,400 1,621,920,000
17/11/2016 9,200 0.00 ■■ 0.00 9,000 9,200 8,800 203,400 1,871,280,000
16/11/2016 9,200 0.60 ▲ 6.98 8,800 9,200 8,600 322,010 2,962,492,000
15/11/2016 8,600 -0.50 ▼ -5.49 8,800 9,100 8,500 256,920 2,209,512,000
14/11/2016 9,100 0.00 ■■ 0.00 9,000 9,400 8,900 267,900 2,437,890,000
11/11/2016 9,100 0.50 ▲ 5.81 9,000 9,400 8,600 322,300 2,932,930,000
10/11/2016 8,600 0.10 ▲ 1.18 8,600 8,700 8,400 239,900 2,063,140,000
09/11/2016 8,500 -0.50 ▼ -5.56 8,900 8,900 8,300 66,900 568,650,000
08/11/2016 9,000 -0.10 ▼ -1.10 8,900 9,000 8,700 130,100 1,170,900,000
07/11/2016 9,100 0.40 ▲ 4.60 8,800 9,100 8,700 206,200 1,876,420,000
04/11/2016 8,700 -0.20 ▼ -2.25 8,800 8,900 8,600 23,200 201,840,000
03/11/2016 8,900 -0.10 ▼ -1.11 9,000 9,000 8,700 53,600 477,040,000
02/11/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 28,600 257,400,000
01/11/2016 9,000 -0.30 ▼ -3.23 9,500 9,500 8,900 66,400 597,600,000
31/10/2016 9,300 -0.10 ▼ -1.06 9,400 9,400 9,200 75,300 700,290,000
28/10/2016 9,400 0.30 ▲ 3.30 9,100 9,400 9,100 38,400 360,960,000
27/10/2016 9,100 -0.40 ▼ -4.21 9,400 9,500 9,100 155,500 1,415,050,000
26/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,200 222,400 2,112,800,000
25/10/2016 9,500 0.00 ■■ 0.00 9,400 9,600 9,200 137,000 1,301,500,000
24/10/2016 9,500 -0.20 ▼ -2.06 9,700 9,700 9,200 189,700 1,802,150,000
21/10/2016 9,700 0.00 ■■ 0.00 9,400 9,700 9,400 159,800 1,550,060,000
20/10/2016 9,700 0.20 ▲ 2.11 9,500 9,700 9,100 179,500 1,741,150,000
19/10/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 384,800 3,655,600,000
18/10/2016 9,500 -0.30 ▼ -3.06 9,700 9,800 9,400 274,200 2,604,900,000
17/10/2016 9,800 -0.30 ▼ -2.97 9,900 9,900 9,100 670,400 6,569,920,000
14/10/2016 10,100 0.10 ▲ 1.00 10,000 10,500 9,900 387,300 3,911,730,000
13/10/2016 10,000 -0.40 ▼ -3.85 10,100 10,600 9,700 277,400 2,774,000,000
12/10/2016 10,400 0.20 ▲ 1.96 10,200 10,500 10,000 381,450 3,967,080,000
11/10/2016 10,200 -0.10 ▼ -0.97 10,500 10,500 9,800 251,710 2,567,442,000
10/10/2016 10,300 -0.70 ▼ -6.36 10,800 11,000 10,300 343,300 3,535,990,000
07/10/2016 11,000 -0.40 ▼ -3.51 11,400 11,400 10,500 420,900 4,629,900,000
06/10/2016 11,400 0.30 ▲ 2.70 11,000 11,800 10,800 710,700 8,101,980,000
05/10/2016 11,100 0.40 ▲ 3.74 10,500 11,100 10,400 589,200 6,540,120,000
04/10/2016 10,700 0.50 ▲ 4.90 10,000 11,200 10,000 364,600 3,901,220,000
03/10/2016 10,200 0.20 ▲ 2.00 9,900 10,200 9,800 303,100 3,091,620,000
30/09/2016 10,000 0.30 ▲ 3.09 9,800 10,000 9,700 356,100 3,561,000,000
29/09/2016 9,700 -0.10 ▼ -1.02 9,800 9,800 9,600 15,700 152,290,000
28/09/2016 9,800 -0.20 ▼ -2.00 9,900 10,000 9,600 20,110 197,078,000
27/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 24,600 246,000,000
26/09/2016 10,000 0.20 ▲ 2.04 10,000 10,000 9,600 50,100 501,000,000
23/09/2016 9,800 0.00 ■■ 0.00 9,900 9,900 9,600 21,700 212,660,000
22/09/2016 9,800 -0.20 ▼ -2.00 10,000 10,300 9,800 29,700 291,060,000
21/09/2016 10,000 0.10 ▲ 1.01 9,900 10,300 9,700 43,700 437,000,000
20/09/2016 9,900 0.30 ▲ 3.12 9,800 10,200 9,500 21,700 214,830,000
19/09/2016 9,600 -0.10 ▼ -1.03 9,700 9,700 9,400 19,800 190,080,000
16/09/2016 9,700 -0.30 ▼ -3.00 9,900 9,900 9,700 9,900 96,030,000
15/09/2016 10,000 0.10 ▲ 1.01 9,900 10,000 9,400 22,800 228,000,000
14/09/2016 9,900 -0.10 ▼ -1.00 9,900 9,900 9,500 107,300 1,062,270,000
13/09/2016 10,000 0.20 ▲ 2.04 10,000 10,100 9,800 82,400 824,000,000
12/09/2016 9,800 -0.40 ▼ -3.92 10,300 10,300 9,800 301,000 2,949,800,000
09/09/2016 10,200 0.00 ■■ 0.00 10,200 10,400 10,100 120,700 1,231,140,000
08/09/2016 10,200 0.30 ▲ 3.03 10,000 10,200 10,000 103,200 1,052,640,000
07/09/2016 9,900 -0.20 ▼ -1.98 10,000 10,300 9,900 115,050 1,138,995,000
06/09/2016 10,100 0.10 ▲ 1.00 10,100 10,400 9,900 129,100 1,303,910,000
05/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 92,300 923,000,000
01/09/2016 10,000 -0.20 ▼ -1.96 10,200 10,400 9,900 122,000 1,220,000,000
31/08/2016 10,200 0.00 ■■ 0.00 10,300 10,400 10,200 209,300 2,134,860,000
30/08/2016 10,200 -0.20 ▼ -1.92 10,400 10,400 10,100 169,500 1,728,900,000
29/08/2016 10,400 0.00 ■■ 0.00 10,400 10,600 10,000 135,100 1,405,040,000
26/08/2016 10,400 0.50 ▲ 5.05 9,900 10,400 9,800 263,600 2,741,440,000
25/08/2016 9,900 0.20 ▲ 2.06 9,900 9,900 9,600 102,000 1,009,800,000
24/08/2016 9,700 -0.50 ▼ -4.90 9,900 10,200 9,700 110,400 1,070,880,000
23/08/2016 10,200 0.60 ▲ 6.25 9,600 10,200 9,500 140,100 1,429,020,000
22/08/2016 9,600 0.30 ▲ 3.23 9,300 9,800 9,300 123,300 1,183,680,000
19/08/2016 9,300 0.30 ▲ 3.33 9,100 9,500 9,000 201,100 1,870,230,000
18/08/2016 9,000 -0.40 ▼ -4.26 9,400 9,500 9,000 67,300 605,700,000
17/08/2016 9,400 0.30 ▲ 3.30 9,100 9,500 9,000 115,100 1,081,940,000
16/08/2016 9,100 0.10 ▲ 1.11 9,000 9,100 8,800 167,800 1,526,980,000
15/08/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 101,400 912,600,000
12/08/2016 9,000 -0.10 ▼ -1.10 9,100 9,300 8,900 85,400 768,600,000
11/08/2016 9,100 0.10 ▲ 1.11 8,900 9,100 8,700 100,700 916,370,000
10/08/2016 9,000 0.00 ■■ 0.00 8,900 9,200 8,500 83,900 755,100,000
09/08/2016 9,000 0.00 ■■ 0.00 8,700 9,000 8,600 48,000 432,000,000
08/08/2016 9,000 -0.10 ▼ -1.10 8,900 9,300 8,400 64,500 580,500,000
05/08/2016 9,100 0.10 ▲ 1.11 9,000 9,100 8,100 378,500 3,444,350,000
04/08/2016 9,000 -0.90 ▼ -9.09 9,900 9,900 9,000 209,700 1,887,300,000
03/08/2016 9,900 -1.10 ▼ -10.00 11,200 11,200 9,900 376,800 3,730,320,000
02/08/2016 11,000 -1.00 ▼ -8.33 11,500 11,700 11,000 172,700 1,899,700,000
01/08/2016 12,000 0.50 ▲ 4.35 12,000 12,100 11,600 341,800 4,101,600,000
29/07/2016 11,500 0.20 ▲ 1.77 11,400 11,700 11,300 97,300 1,118,950,000
28/07/2016 11,300 -0.40 ▼ -3.42 12,200 12,400 11,300 277,400 3,134,620,000
27/07/2016 11,700 -0.50 ▼ -4.10 12,000 12,100 11,400 116,700 1,365,390,000
26/07/2016 12,200 1.00 ▲ 8.93 11,400 12,200 11,000 317,200 3,869,840,000
25/07/2016 11,200 -0.50 ▼ -4.27 11,000 11,400 11,000 236,200 2,645,440,000
22/07/2016 11,700 -0.10 ▼ -0.85 11,800 11,800 10,700 224,800 2,630,160,000
21/07/2016 11,800 0.30 ▲ 2.61 10,600 11,800 10,400 332,100 3,918,780,000
20/07/2016 11,500 -1.20 ▼ -9.45 12,700 12,700 11,500 475,800 5,471,700,000
19/07/2016 12,700 -1.40 ▼ -9.93 14,300 14,600 12,700 234,600 2,979,420,000
18/07/2016 14,100 -0.40 ▼ -2.76 14,100 14,600 14,100 224,500 3,165,450,000
15/07/2016 14,500 0.00 ■■ 0.00 14,600 15,000 14,100 195,100 2,828,950,000
14/07/2016 14,500 -1.60 ▼ -9.94 16,100 16,100 14,500 502,200 7,281,900,000
13/07/2016 16,100 -0.90 ▼ -5.29 17,400 17,400 15,900 757,300 12,192,530,000
12/07/2016 17,000 0.60 ▲ 3.66 16,000 17,200 15,100 458,900 7,801,300,000
11/07/2016 16,400 -1.80 ▼ -9.89 18,000 18,000 16,400 562,800 9,229,920,000
08/07/2016 18,200 0.10 ▲ 0.55 18,000 19,000 17,000 728,900 13,265,980,000
07/07/2016 18,100 0.80 ▲ 4.62 17,300 19,000 16,900 730,900 13,229,290,000
06/07/2016 17,300 1.50 ▲ 9.49 15,600 17,300 14,600 1,162,300 20,107,790,000
05/07/2016 15,800 0.30 ▲ 1.94 15,500 15,800 15,300 196,200 3,099,960,000
04/07/2016 15,500 0.70 ▲ 4.73 14,900 15,700 14,700 301,200 4,668,600,000
01/07/2016 14,800 0.20 ▲ 1.37 14,700 14,900 14,700 141,000 2,086,800,000
30/06/2016 14,600 -0.30 ▼ -2.01 14,900 14,900 14,600 35,900 524,140,000
29/06/2016 14,900 0.30 ▲ 2.05 14,600 14,900 14,600 46,500 692,850,000
28/06/2016 14,600 0.20 ▲ 1.39 14,400 14,600 14,000 312,100 4,556,660,000
27/06/2016 14,400 0.40 ▲ 2.86 14,100 14,400 13,700 86,600 1,247,040,000
24/06/2016 14,000 -0.60 ▼ -4.11 14,700 14,800 13,200 127,900 1,790,600,000
23/06/2016 14,600 -0.20 ▼ -1.35 14,800 15,100 14,500 108,600 1,585,560,000
22/06/2016 14,800 0.00 ■■ 0.00 14,800 14,900 14,600 144,800 2,143,040,000
21/06/2016 14,800 0.00 ■■ 0.00 14,600 14,900 14,300 133,000 1,968,400,000
20/06/2016 14,800 0.40 ▲ 2.78 14,000 14,800 14,000 192,900 2,854,920,000
17/06/2016 14,400 0.20 ▲ 1.41 14,400 14,400 14,100 87,000 1,252,800,000
16/06/2016 14,200 -0.20 ▼ -1.39 14,400 14,700 14,200 101,200 1,437,040,000
15/06/2016 14,400 -0.20 ▼ -1.37 14,600 14,600 14,400 143,600 2,067,840,000
14/06/2016 14,600 0.10 ▲ 0.69 14,800 15,000 14,100 130,000 1,898,000,000
13/06/2016 14,500 0.10 ▲ 0.69 14,700 14,800 14,100 230,200 3,337,900,000
10/06/2016 14,400 0.30 ▲ 2.13 14,500 14,500 14,200 126,600 1,823,040,000
09/06/2016 14,100 -0.40 ▼ -2.76 14,600 14,600 14,100 188,800 2,662,080,000
08/06/2016 14,500 0.10 ▲ 0.69 14,600 15,000 14,400 119,200 1,728,400,000
07/06/2016 14,400 -0.30 ▼ -2.04 14,700 15,000 14,400 94,000 1,353,600,000
06/06/2016 14,700 -0.20 ▼ -1.34 14,900 14,900 14,600 31,300 460,110,000
03/06/2016 14,900 -0.60 ▼ -3.87 15,400 15,600 14,900 42,600 634,740,000
02/06/2016 15,500 -0.40 ▼ -2.52 15,700 15,900 15,000 209,900 3,253,450,000
01/06/2016 15,900 0.50 ▲ 3.25 15,000 16,000 15,000 69,900 1,111,410,000
31/05/2016 15,400 1.30 ▲ 9.22 14,000 15,400 14,000 174,600 2,688,840,000
30/05/2016 14,100 0.10 ▲ 0.71 14,500 14,500 13,200 306,000 4,314,600,000
27/05/2016 14,000 0.00 ■■ 0.00 14,100 14,300 13,600 111,400 1,559,600,000
26/05/2016 14,000 0.00 ■■ 0.00 14,100 14,500 13,900 38,200 534,800,000
25/05/2016 14,000 -0.40 ▼ -2.78 14,500 14,600 13,900 90,500 1,267,000,000
24/05/2016 14,400 0.20 ▲ 1.41 14,100 14,500 13,900 78,200 1,126,080,000
23/05/2016 14,200 0.20 ▲ 1.43 14,200 14,400 13,800 104,600 1,485,320,000
20/05/2016 14,000 -0.80 ▼ -5.41 14,800 14,800 14,000 123,300 1,726,200,000
19/05/2016 14,800 0.00 ■■ 0.00 14,900 15,100 14,000 191,300 2,831,240,000
18/05/2016 14,800 -0.10 ▼ -0.67 15,300 15,300 14,200 142,200 2,104,560,000
17/05/2016 14,900 0.10 ▲ 0.68 15,300 15,400 14,600 156,200 2,327,380,000
16/05/2016 14,800 0.50 ▲ 3.50 14,800 14,800 14,400 299,000 4,425,200,000
13/05/2016 14,300 0.50 ▲ 3.62 13,800 14,300 13,400 134,400 1,921,920,000
12/05/2016 13,800 -0.40 ▼ -2.82 14,100 14,100 13,600 97,000 1,338,600,000
11/05/2016 14,200 0.20 ▲ 1.43 13,800 14,300 13,800 144,000 2,044,800,000
10/05/2016 14,000 0.80 ▲ 6.06 13,200 14,000 13,200 109,900 1,538,600,000
09/05/2016 13,200 -0.80 ▼ -5.71 13,900 13,900 12,900 269,100 3,552,120,000
06/05/2016 14,000 -0.90 ▼ -6.04 14,500 14,500 13,800 216,300 3,028,200,000
05/05/2016 14,900 -0.50 ▼ -3.25 15,400 16,000 14,300 339,900 5,064,510,000
04/05/2016 15,400 0.40 ▲ 2.67 15,700 15,700 14,300 174,600 2,688,840,000
29/04/2016 15,000 0.00 ■■ 0.00 15,000 15,600 14,600 84,000 1,260,000,000
28/04/2016 15,000 -0.20 ▼ -1.32 15,300 15,900 13,700 541,100 8,116,500,000
27/04/2016 15,200 -1.30 ▼ -7.88 16,300 16,300 15,200 630,500 9,583,600,000
26/04/2016 16,500 0.20 ▲ 1.23 16,400 16,500 15,300 672,000 11,088,000,000
25/04/2016 16,300 -0.20 ▼ -1.21 16,500 16,600 15,900 549,700 8,960,110,000
22/04/2016 16,500 -0.60 ▼ -3.51 17,100 17,400 16,400 327,900 5,410,350,000
21/04/2016 17,100 -0.50 ▼ -2.84 17,600 18,400 17,100 286,000 4,890,600,000
20/04/2016 17,600 0.70 ▲ 4.14 16,800 17,600 16,800 427,600 7,525,760,000
19/04/2016 16,900 -0.70 ▼ -3.98 17,300 17,400 16,900 259,700 4,388,930,000
15/04/2016 17,600 0.80 ▲ 4.76 16,700 17,700 16,300 205,900 3,623,840,000
14/04/2016 16,800 -0.60 ▼ -3.45 17,300 17,500 16,800 181,800 3,054,240,000
13/04/2016 17,400 0.00 ■■ 0.00 17,500 17,600 17,400 107,000 1,861,800,000
12/04/2016 17,400 0.20 ▲ 1.16 17,000 17,400 16,800 142,400 2,477,760,000
11/04/2016 17,200 -0.60 ▼ -3.37 17,800 17,800 17,100 166,200 2,858,640,000
08/04/2016 17,800 -0.30 ▼ -1.66 18,100 18,200 17,100 288,000 5,126,400,000
07/04/2016 18,100 -1.20 ▼ -6.22 19,300 20,000 17,700 236,900 4,287,890,000
06/04/2016 19,300 0.80 ▲ 4.32 18,000 19,300 17,500 161,000 3,107,300,000
05/04/2016 18,500 -0.50 ▼ -2.63 18,400 18,600 17,300 248,000 4,588,000,000
04/04/2016 19,000 1.20 ▲ 6.74 18,000 19,000 17,900 80,000 1,520,000,000
01/04/2016 17,800 0.10 ▲ 0.56 17,500 18,000 17,100 104,100 1,852,980,000
31/03/2016 17,700 -0.70 ▼ -3.80 18,200 18,300 17,700 33,000 584,100,000
30/03/2016 18,400 -0.20 ▼ -1.08 18,500 18,700 17,800 32,400 596,160,000
29/03/2016 18,600 0.50 ▲ 2.76 18,100 18,600 17,900 75,900 1,411,740,000
28/03/2016 18,100 0.10 ▲ 0.56 17,900 18,300 17,600 404,800 7,326,880,000
25/03/2016 18,000 0.10 ▲ 0.56 18,100 18,100 17,300 401,900 7,234,200,000
24/03/2016 17,900 0.50 ▲ 2.87 17,300 18,000 16,900 326,300 5,840,770,000
23/03/2016 17,400 0.60 ▲ 3.57 16,800 17,400 16,800 160,200 2,787,480,000
22/03/2016 16,800 -0.10 ▼ -0.59 16,900 17,000 16,800 227,700 3,825,360,000
21/03/2016 16,900 0.00 ■■ 0.00 16,900 17,200 16,900 204,400 3,454,360,000
18/03/2016 16,900 -0.20 ▼ -1.17 17,100 17,100 16,700 177,600 3,001,440,000
17/03/2016 17,100 0.40 ▲ 2.40 16,800 17,100 16,500 840,500 14,372,550,000
16/03/2016 16,700 -0.10 ▼ -0.60 16,500 17,000 16,300 474,300 7,920,810,000
15/03/2016 16,800 -0.40 ▼ -2.33 17,200 17,200 16,300 47,600 799,680,000
14/03/2016 17,200 -1.30 ▼ -7.03 18,000 18,000 17,200 259,700 4,466,840,000
11/03/2016 18,500 0.30 ▲ 1.65 18,000 18,500 17,800 325,700 6,025,450,000
10/03/2016 18,200 0.70 ▲ 4.00 17,500 18,200 17,500 430,800 7,840,560,000
09/03/2016 17,500 0.30 ▲ 1.74 17,100 17,500 17,100 178,600 3,125,500,000
08/03/2016 17,200 0.00 ■■ 0.00 17,100 17,200 17,000 166,500 2,863,800,000
07/03/2016 17,200 0.20 ▲ 1.18 17,100 17,300 17,000 141,700 2,437,240,000
04/03/2016 17,000 0.50 ▲ 3.03 16,200 17,200 16,000 393,100 6,682,700,000
03/03/2016 16,500 -0.10 ▼ -0.60 16,000 16,600 15,600 463,400 7,646,100,000
02/03/2016 16,600 -0.60 ▼ -3.49 15,600 16,700 15,600 191,300 3,175,580,000
01/03/2016 17,200 -1.90 ▼ -9.95 19,000 19,000 17,200 45,500 782,600,000
29/02/2016 19,100 -0.70 ▼ -3.54 19,700 19,700 19,100 28,000 534,800,000
26/02/2016 19,800 0.10 ▲ 0.51 19,600 19,900 19,600 57,500 1,138,500,000
25/02/2016 19,700 -0.30 ▼ -1.50 19,900 20,000 19,600 184,400 3,632,680,000
24/02/2016 20,000 0.30 ▲ 1.52 19,600 20,100 19,600 118,300 2,366,000,000
23/02/2016 19,700 -0.30 ▼ -1.50 20,000 20,100 19,600 76,100 1,499,170,000
22/02/2016 20,000 -0.50 ▼ -2.44 20,500 20,500 20,000 95,200 1,904,000,000
19/02/2016 20,500 0.10 ▲ 0.49 20,400 20,500 20,300 193,400 3,964,700,000
18/02/2016 20,400 0.50 ▲ 2.51 19,900 20,400 19,900 200,900 4,098,360,000
17/02/2016 19,900 0.30 ▲ 1.53 19,600 19,900 19,600 187,400 3,729,260,000
16/02/2016 19,600 0.50 ▲ 2.62 19,000 19,700 19,000 201,800 3,955,280,000
15/02/2016 19,100 0.00 ■■ 0.00 19,200 19,200 18,900 236,500 4,517,150,000
05/02/2016 19,100 -0.20 ▼ -1.04 19,100 19,100 19,000 3,200 61,120,000
04/02/2016 19,300 0.00 ■■ 0.00 19,200 19,300 19,200 4,100 79,130,000
03/02/2016 19,300 0.20 ▲ 1.05 19,000 19,300 19,000 17,000 328,100,000
02/02/2016 19,100 0.30 ▲ 1.60 18,700 19,100 18,000 107,000 2,043,700,000
01/02/2016 18,800 -1.00 ▼ -5.05 19,700 19,700 18,500 160,300 3,013,640,000
29/01/2016 19,800 -0.30 ▼ -1.49 19,900 20,000 19,800 42,500 841,500,000
28/01/2016 20,100 0.00 ■■ 0.00 20,100 20,200 19,900 92,100 1,851,210,000
27/01/2016 20,100 1.50 ▲ 8.06 18,600 20,300 18,600 51,400 1,033,140,000
26/01/2016 18,600 -0.40 ▼ -2.11 18,700 18,800 18,500 18,600 345,960,000
25/01/2016 19,000 0.10 ▲ 0.53 18,800 19,100 18,700 63,400 1,204,600,000
22/01/2016 18,900 1.70 ▲ 9.88 17,900 18,900 17,700 175,300 3,313,170,000
21/01/2016 17,200 0.00 ■■ 0.00 17,000 17,500 16,800 111,800 1,922,960,000
20/01/2016 17,200 0.30 ▲ 1.78 16,900 17,200 16,900 166,300 2,860,360,000
19/01/2016 16,900 1.50 ▲ 9.74 15,500 16,900 15,500 160,200 2,707,380,000
18/01/2016 15,400 -0.50 ▼ -3.14 15,500 15,500 15,300 16,300 251,020,000
15/01/2016 15,900 0.20 ▲ 1.27 15,700 16,100 15,700 22,800 362,520,000
14/01/2016 15,700 0.30 ▲ 1.95 15,400 15,800 15,400 87,400 1,372,180,000
13/01/2016 15,400 -0.10 ▼ -0.65 15,400 15,500 15,000 119,300 1,837,220,000
12/01/2016 15,500 -0.30 ▼ -1.90 15,800 15,800 15,500 138,400 2,145,200,000
11/01/2016 15,800 0.20 ▲ 1.28 15,600 15,800 15,600 230,900 3,648,220,000
08/01/2016 15,600 0.30 ▲ 1.96 14,900 15,600 14,900 193,400 3,017,040,000
07/01/2016 15,300 0.20 ▲ 1.32 14,900 15,300 14,600 186,100 2,847,330,000
06/01/2016 15,100 0.10 ▲ 0.67 15,000 15,100 14,900 189,100 2,855,410,000
05/01/2016 15,000 0.80 ▲ 5.63 14,200 15,000 13,900 195,500 2,932,500,000
04/01/2016 14,200 0.50 ▲ 3.65 12,500 14,200 12,500 98,100 1,393,020,000
31/12/2015 13,700 1.20 ▲ 9.60 12,500 13,700 12,500 165,900 2,272,830,000
30/12/2015 12,500 0.50 ▲ 4.17 12,100 12,500 12,100 72,600 907,500,000
29/12/2015 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 27,500 330,000,000
28/12/2015 12,000 0.10 ▲ 0.84 11,900 12,000 11,900 54,300 651,600,000
25/12/2015 11,900 -0.10 ▼ -0.83 11,700 11,900 11,700 54,300 646,170,000
24/12/2015 12,000 0.30 ▲ 2.56 11,700 12,000 11,700 109,000 1,308,000,000
23/12/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 17,000 198,900,000
22/12/2015 11,700 0.00 ■■ 0.00 12,500 12,500 11,700 31,900 373,230,000
01/01/1970 8,020 0.00 ■■ 0.00 8,020 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