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 Tập đoàn Tiến Bộ
Tien Bo Group JSC
Mã CK:      TTB      1.80      ■■ 0 (0%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.tienbo.vn
TTB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
21/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
20/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
19/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
18/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
15/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
14/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
13/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
12/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
11/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
08/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
07/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
06/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
05/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
04/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
01/11/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
31/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
30/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
29/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
28/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
25/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
24/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
23/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
22/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
21/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
18/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
17/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
16/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
15/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
14/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
11/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
10/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
09/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
08/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
07/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
04/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
03/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
02/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
01/10/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
30/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
27/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
26/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
25/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
24/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
23/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
20/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
19/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
18/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
17/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
16/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
13/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
12/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
11/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
10/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
09/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
06/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
05/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
04/09/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
30/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
29/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
28/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
27/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
26/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
23/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
22/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
21/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
20/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
19/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
16/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
15/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
14/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
13/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
12/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
09/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
08/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
07/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
06/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
05/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
02/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
01/08/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
31/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
30/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
29/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
26/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
25/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
24/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
23/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
22/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
19/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
18/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
17/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
16/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
15/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
12/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
11/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
10/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
09/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
08/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
05/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
04/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
03/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
02/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
01/07/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
28/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
27/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
26/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
25/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
24/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
21/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
20/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
19/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
18/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
17/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
14/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
13/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
12/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
11/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
10/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
07/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
06/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
05/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
04/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
03/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
31/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
30/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
29/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
28/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
27/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
24/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
23/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
22/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
21/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
20/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
17/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
16/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
15/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
14/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
13/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
10/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
09/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
08/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
07/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
06/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
03/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
02/05/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
26/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
25/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
24/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
23/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
22/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
19/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
17/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
16/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
15/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
12/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
11/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
10/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
09/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
08/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
05/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
04/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
03/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
02/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
01/04/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
29/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
28/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
27/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
26/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
25/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
22/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
21/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
20/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
19/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
18/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
15/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
14/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
13/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
12/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
11/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
08/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
07/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
06/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
05/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
04/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
01/03/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
29/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
28/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
27/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
26/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
23/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
22/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
21/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
20/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
19/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
16/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
15/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
07/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
06/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
05/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
02/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
01/02/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
31/01/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
30/01/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
29/01/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
26/01/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
25/01/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
24/01/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
23/01/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
22/01/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
19/01/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
09/10/2023 1,830 0.00 ■■ 0.00 1,830 0 0 0 0
06/10/2023 1,830 0.00 ■■ 0.00 1,830 0 0 0 0
31/07/2023 2,530 0.02 ▲ 0.79 2,510 2,580 2,470 112,870 285,561,100
06/07/2023 1,830 -0.11 ▼ -6.01 1,940 1,930 1,810 525,590 961,829,700
05/07/2023 1,940 -0.14 ▼ -7.22 2,080 1,940 1,940 34,830 67,570,200
04/07/2023 2,080 -0.15 ▼ -7.21 2,230 2,080 2,080 27,650 57,512,000
03/07/2023 2,230 -0.16 ▼ -7.17 2,390 2,230 2,230 25,580 57,043,400
30/06/2023 2,390 -0.17 ▼ -7.11 2,560 2,410 2,390 36,270 86,685,300
29/06/2023 2,560 -0.11 ▼ -4.30 2,670 2,650 2,490 56,750 145,280,000
28/06/2023 2,670 -0.04 ▼ -1.50 2,710 2,710 2,620 42,370 113,127,900
27/06/2023 2,710 0.05 ▲ 1.85 2,660 2,780 2,670 33,600 91,056,000
26/06/2023 2,660 -0.07 ▼ -2.63 2,730 2,700 2,570 21,380 56,870,800
23/06/2023 2,730 -0.04 ▼ -1.47 2,770 2,780 2,720 33,070 90,281,100
22/06/2023 2,770 -0.05 ▼ -1.81 2,820 2,840 2,660 67,880 188,027,600
21/06/2023 2,820 0.07 ▲ 2.48 2,750 2,830 2,750 40,470 114,125,400
20/06/2023 2,750 0.03 ▲ 1.09 2,720 2,750 2,670 44,790 123,172,500
19/06/2023 2,720 -0.20 ▼ -7.35 2,920 2,860 2,720 98,170 267,022,400
16/06/2023 3,000 0.00 ■■ 0.00 3,000 3,030 3,000 13,470 40,410,000
15/06/2023 3,000 -0.05 ▼ -1.67 3,050 3,030 2,950 91,440 274,320,000
14/06/2023 3,050 -0.05 ▼ -1.64 3,100 3,100 3,000 202,730 618,326,500
13/06/2023 3,100 0.07 ▲ 2.26 3,030 3,140 3,030 192,360 596,316,000
12/06/2023 3,030 -0.05 ▼ -1.65 3,080 3,080 3,000 125,110 379,083,300
09/06/2023 3,080 0.06 ▲ 1.95 3,020 3,080 2,960 114,210 351,766,800
08/06/2023 3,020 0.10 ▲ 3.31 2,920 3,120 2,910 148,860 449,557,200
07/06/2023 2,920 -0.02 ▼ -0.68 2,940 3,010 2,840 76,370 223,000,400
06/06/2023 2,940 -0.02 ▼ -0.68 2,960 3,160 2,860 271,100 797,034,000
05/06/2023 2,960 0.19 ▲ 6.42 2,770 2,960 2,940 79,160 234,313,600
02/06/2023 2,770 0.18 ▲ 6.50 2,590 2,770 2,580 149,450 413,976,500
01/06/2023 2,590 0.06 ▲ 2.32 2,530 2,640 2,520 140,330 363,454,700
31/05/2023 2,530 0.02 ▲ 0.79 2,510 2,580 2,470 112,870 285,561,100
30/05/2023 2,510 0.00 ■■ 0.00 2,510 2,660 2,460 210,600 528,606,000
29/05/2023 2,510 0.16 ▲ 6.37 2,350 2,510 2,350 67,490 169,399,900
26/05/2023 2,350 0.06 ▲ 2.55 2,290 2,390 2,300 65,730 154,465,500
25/05/2023 2,290 0.06 ▲ 2.62 2,230 2,340 2,200 33,110 75,821,900
24/05/2023 2,230 -0.03 ▼ -1.35 2,260 2,260 2,180 66,300 147,849,000
23/05/2023 2,260 -0.10 ▼ -4.42 2,360 2,360 2,260 98,720 223,107,200
22/05/2023 2,360 0.00 ■■ 0.00 2,360 2,380 2,300 103,510 244,283,600
19/05/2023 2,360 -0.06 ▼ -2.54 2,420 2,420 2,350 79,220 186,959,200
18/05/2023 2,420 -0.02 ▼ -0.83 2,440 2,460 2,400 80,510 194,834,200
17/05/2023 2,440 0.00 ■■ 0.00 2,440 2,580 2,360 166,050 405,162,000
16/05/2023 2,440 -0.01 ▼ -0.41 2,450 2,470 2,420 45,820 111,800,800
15/05/2023 2,450 0.00 ■■ 0.00 2,450 2,500 2,440 71,490 175,150,500
12/05/2023 2,450 0.03 ▲ 1.22 2,420 2,450 2,400 39,790 97,485,500
11/05/2023 2,420 -0.05 ▼ -2.07 2,470 2,520 2,350 80,510 194,834,200
10/05/2023 2,470 0.04 ▲ 1.62 2,430 2,510 2,380 109,270 269,896,900
09/05/2023 2,430 0.08 ▲ 3.29 2,350 2,460 2,340 66,890 162,542,700
08/05/2023 2,350 0.04 ▲ 1.70 2,310 2,360 2,310 30,510 71,698,500
05/05/2023 2,310 -0.02 ▼ -0.87 2,330 2,330 2,300 27,410 63,317,100
04/05/2023 2,330 -0.02 ▼ -0.86 2,350 2,360 2,300 32,810 76,447,300
28/04/2023 2,350 -0.01 ▼ -0.43 2,360 2,390 2,320 60,340 141,799,000
27/04/2023 2,360 -0.02 ▼ -0.85 2,380 2,400 2,350 18,860 44,509,600
26/04/2023 2,380 0.01 ▲ 0.42 2,370 2,390 2,360 27,540 65,545,200
25/04/2023 2,370 0.00 ■■ 0.00 2,370 2,400 2,360 33,050 78,328,500
24/04/2023 2,370 0.01 ▲ 0.42 2,360 2,390 2,340 23,770 56,334,900
21/04/2023 2,360 -0.02 ▼ -0.85 2,380 2,390 2,350 27,260 64,333,600
20/04/2023 2,380 0.01 ▲ 0.42 2,370 2,400 2,350 24,780 58,976,400
19/04/2023 2,370 -0.03 ▼ -1.27 2,400 2,420 2,360 14,960 35,455,200
18/04/2023 2,400 0.04 ▲ 1.67 2,360 2,400 2,360 24,540 58,896,000
17/04/2023 2,360 -0.03 ▼ -1.27 2,390 2,390 2,350 21,150 49,914,000
14/04/2023 2,390 -0.03 ▼ -1.26 2,420 2,440 2,350 41,920 100,188,800
13/04/2023 2,420 -0.06 ▼ -2.48 2,480 2,470 2,410 41,250 99,825,000
12/04/2023 2,480 -0.01 ▼ -0.40 2,490 2,500 2,450 36,630 90,842,400
11/04/2023 2,490 0.01 ▲ 0.40 2,480 2,520 2,410 46,530 115,859,700
10/04/2023 2,480 -0.06 ▼ -2.42 2,540 2,630 2,430 64,430 159,786,400
07/04/2023 2,540 -0.03 ▼ -1.18 2,570 2,620 2,500 59,840 151,993,600
06/04/2023 2,570 0.10 ▲ 3.89 2,470 2,640 2,500 187,150 480,975,500
05/04/2023 2,470 0.08 ▲ 3.24 2,390 2,470 2,350 69,890 172,628,300
04/04/2023 2,390 -0.05 ▼ -2.09 2,440 2,460 2,380 79,340 189,622,600
03/04/2023 2,440 0.04 ▲ 1.64 2,400 2,500 2,400 62,870 153,402,800
31/03/2023 2,400 0.08 ▲ 3.33 2,320 2,400 2,300 74,390 178,536,000
30/03/2023 2,320 0.01 ▲ 0.43 2,310 2,360 2,300 73,750 171,100,000
29/03/2023 2,310 0.00 ■■ 0.00 2,310 2,310 2,290 34,340 79,325,400
28/03/2023 2,310 0.03 ▲ 1.30 2,280 2,360 2,290 71,590 165,372,900
24/03/2023 2,320 -0.73 ▼ -31.47 3,050 2,340 2,260 66,250 153,700,000
22/03/2023 2,360 0.05 ▲ 2.12 2,310 2,390 2,320 29,100 68,676,000
21/03/2023 2,310 0.00 ■■ 0.00 2,310 2,340 2,250 28,000 64,680,000
20/03/2023 2,310 -0.12 ▼ -5.19 2,430 2,430 2,280 68,530 158,304,300
17/03/2023 2,430 -0.04 ▼ -1.65 2,470 2,510 2,430 28,980 70,421,400
16/03/2023 2,470 -0.04 ▼ -1.62 2,510 2,500 2,440 29,330 72,445,100
15/03/2023 2,510 0.05 ▲ 1.99 2,460 2,520 2,470 75,220 188,802,200
14/03/2023 2,460 -0.01 ▼ -0.41 2,470 2,520 2,380 64,650 159,039,000
13/03/2023 2,470 0.01 ▲ 0.40 2,460 2,550 2,450 83,630 206,566,100
10/03/2023 2,460 -0.11 ▼ -4.47 2,570 2,560 2,450 78,400 192,864,000
09/03/2023 2,570 -0.06 ▼ -2.33 2,630 2,700 2,500 101,790 261,600,300
08/03/2023 2,630 0.17 ▲ 6.46 2,460 2,630 2,400 82,430 216,790,900
07/03/2023 2,460 -0.15 ▼ -6.10 2,610 2,690 2,430 331,250 814,875,000
06/03/2023 2,610 -0.19 ▼ -7.28 2,800 2,990 2,610 130,160 339,717,600
03/03/2023 2,800 -0.08 ▼ -2.86 2,880 3,070 2,680 318,150 890,820,000
02/03/2023 2,880 -0.21 ▼ -7.29 3,090 2,880 2,880 10,100 29,088,000
01/03/2023 3,090 -0.23 ▼ -7.44 3,320 3,090 3,090 5,120 15,820,800
28/02/2023 3,320 -0.24 ▼ -7.23 3,560 3,320 3,320 14,760 49,003,200
27/02/2023 3,560 -0.26 ▼ -7.30 3,820 3,560 3,560 21,580 76,824,800
24/02/2023 3,820 -0.15 ▼ -3.93 3,970 3,980 3,810 35,280 134,769,600
23/02/2023 3,970 -0.16 ▼ -4.03 4,130 4,050 3,850 69,920 277,582,400
22/02/2023 4,130 -0.31 ▼ -7.51 4,440 4,440 4,130 57,720 238,383,600
21/02/2023 4,440 0.10 ▲ 2.25 4,340 4,600 4,300 55,230 245,221,200
20/02/2023 4,340 0.28 ▲ 6.45 4,060 4,340 4,080 167,200 725,648,000
17/02/2023 4,060 0.01 ▲ 0.25 4,050 4,080 3,910 17,610 71,496,600
16/02/2023 4,050 0.03 ▲ 0.74 4,020 4,120 3,930 25,820 104,571,000
15/02/2023 4,020 -0.01 ▼ -0.25 4,030 4,100 3,990 23,040 92,620,800
14/02/2023 4,030 -0.02 ▼ -0.50 4,050 4,190 3,770 43,970 177,199,100
13/02/2023 4,050 0.05 ▲ 1.23 4,000 4,080 3,800 54,890 222,304,500
10/02/2023 4,000 0.01 ▲ 0.25 3,990 4,100 3,890 28,500 114,000,000
09/02/2023 3,990 0.13 ▲ 3.26 3,860 4,100 3,850 36,130 144,158,700
08/02/2023 3,860 0.00 ■■ 0.00 3,860 3,940 3,810 31,090 120,007,400
07/02/2023 3,860 -0.02 ▼ -0.52 3,880 3,990 3,850 7,050 27,213,000
06/02/2023 3,880 0.08 ▲ 2.06 3,800 3,940 3,800 3,760 14,588,800
03/02/2023 3,800 0.00 ■■ 0.00 3,800 4,060 3,750 16,940 64,372,000
02/02/2023 3,800 -0.09 ▼ -2.37 3,890 3,920 3,710 12,440 47,272,000
01/02/2023 3,890 -0.29 ▼ -7.46 4,180 4,200 3,890 35,790 139,223,100
31/01/2023 4,180 -0.10 ▼ -2.39 4,280 4,290 4,150 16,830 70,349,400
30/01/2023 4,280 0.00 ■■ 0.00 4,280 4,380 4,280 24,920 106,657,600
27/01/2023 4,280 -0.09 ▼ -2.10 4,370 4,400 4,280 12,080 51,702,400
19/01/2023 4,370 -0.02 ▼ -0.46 4,390 4,390 4,180 6,520 28,492,400
18/01/2023 4,390 0.19 ▲ 4.33 4,200 4,400 4,160 9,980 43,812,200
17/01/2023 4,200 -0.05 ▼ -1.19 4,250 4,500 4,160 8,220 34,524,000
16/01/2023 4,250 -0.04 ▼ -0.94 4,290 4,280 4,100 9,900 42,075,000
13/01/2023 4,290 -0.01 ▼ -0.23 4,300 4,300 4,150 10,640 45,645,600
12/01/2023 4,300 -0.02 ▼ -0.47 4,320 4,440 4,170 5,630 24,209,000
11/01/2023 4,320 0.12 ▲ 2.78 4,200 4,350 4,160 20,950 90,504,000
10/01/2023 4,200 0.02 ▲ 0.48 4,180 4,470 4,100 25,410 106,722,000
09/01/2023 4,180 0.12 ▲ 2.87 4,060 4,280 4,090 22,870 95,596,600
06/01/2023 4,060 -0.10 ▼ -2.46 4,160 4,200 4,010 16,130 65,487,800
05/01/2023 4,160 -0.09 ▼ -2.16 4,250 4,290 4,040 31,940 132,870,400
04/01/2023 4,250 -0.09 ▼ -2.12 4,340 4,500 4,200 40,300 171,275,000
03/01/2023 4,340 0.28 ▲ 6.45 4,060 4,340 4,050 94,170 408,697,800
30/12/2022 4,060 0.26 ▲ 6.40 3,800 4,060 3,800 117,690 477,821,400
29/12/2022 3,800 0.24 ▲ 6.32 3,560 3,800 3,610 75,660 287,508,000
28/12/2022 3,560 0.23 ▲ 6.46 3,330 3,560 3,400 31,780 113,136,800
27/12/2022 3,330 0.03 ▲ 0.90 3,300 3,490 3,110 32,710 108,924,300
26/12/2022 3,300 -0.21 ▼ -6.36 3,510 3,590 3,300 40,540 133,782,000
23/12/2022 3,510 0.00 ■■ 0.00 3,510 3,690 3,500 17,360 60,933,600
22/12/2022 3,510 -0.08 ▼ -2.28 3,590 3,830 3,350 69,190 242,856,900
21/12/2022 3,590 -0.26 ▼ -7.24 3,850 3,800 3,590 112,060 402,295,400
20/12/2022 3,850 -0.28 ▼ -7.27 4,130 4,130 3,850 84,780 326,403,000
19/12/2022 4,130 -0.02 ▼ -0.48 4,150 4,440 3,910 115,670 477,717,100
15/12/2022 3,890 0.25 ▲ 6.43 3,640 3,890 3,750 95,180 370,250,200
14/12/2022 3,640 0.23 ▲ 6.32 3,410 3,640 3,420 88,480 322,067,200
13/12/2022 3,410 0.20 ▲ 5.87 3,210 3,430 3,170 26,870 91,626,700
12/12/2022 3,210 -0.19 ▼ -5.92 3,400 3,560 3,210 20,060 64,392,600
09/12/2022 3,400 0.03 ▲ 0.88 3,370 3,500 3,300 12,790 43,486,000
08/12/2022 3,370 0.11 ▲ 3.26 3,260 3,480 3,060 39,840 134,260,800
07/12/2022 3,260 -0.24 ▼ -7.36 3,500 3,600 3,260 46,260 150,807,600
06/12/2022 3,500 0.01 ▲ 0.29 3,490 3,730 3,460 183,300 641,550,000
05/12/2022 3,490 0.22 ▲ 6.30 3,270 3,490 3,270 62,930 219,625,700
02/12/2022 3,270 0.08 ▲ 2.45 3,190 3,300 2,980 53,200 173,964,000
01/12/2022 3,190 0.20 ▲ 6.27 2,990 3,190 3,070 96,320 307,260,800
30/11/2022 2,990 0.02 ▲ 0.67 2,970 3,100 2,950 35,220 105,307,800
29/11/2022 2,970 0.19 ▲ 6.40 2,780 2,970 2,700 64,220 190,733,400
28/11/2022 2,780 0.18 ▲ 6.47 2,600 2,780 2,610 60,990 169,552,200
25/11/2022 2,600 0.11 ▲ 4.23 2,490 2,600 2,490 19,400 50,440,000
24/11/2022 2,490 -0.01 ▼ -0.40 2,500 2,530 2,400 6,950 17,305,500
23/11/2022 2,500 -0.10 ▼ -4.00 2,600 2,630 2,500 10,660 26,650,000
22/11/2022 2,600 0.00 ■■ 0.00 2,600 2,770 2,590 48,380 125,788,000
21/11/2022 2,600 0.01 ▲ 0.38 2,590 2,770 2,580 25,120 65,312,000
18/11/2022 2,590 0.07 ▲ 2.70 2,520 2,680 2,350 29,020 75,161,800
17/11/2022 2,520 0.16 ▲ 6.35 2,360 2,520 2,360 51,370 129,452,400
16/11/2022 2,360 0.14 ▲ 5.93 2,220 2,370 2,070 62,030 146,390,800
15/11/2022 2,220 -0.16 ▼ -7.21 2,380 2,370 2,220 21,360 47,419,200
14/11/2022 2,380 -0.09 ▼ -3.78 2,470 2,460 2,300 85,360 203,156,800
11/11/2022 2,470 -0.18 ▼ -7.29 2,650 2,750 2,470 20,140 49,745,800
10/11/2022 2,650 -0.19 ▼ -7.17 2,840 2,920 2,650 23,670 62,725,500
09/11/2022 2,840 0.02 ▲ 0.70 2,820 2,920 2,830 8,960 25,446,400
08/11/2022 2,790 -0.03 ▼ -1.08 2,820 2,800 2,670 11,450 31,945,500
07/11/2022 2,820 -0.19 ▼ -6.74 3,010 3,020 2,800 42,000 118,440,000
04/11/2022 3,010 -0.04 ▼ -1.33 3,050 3,100 2,990 11,850 35,668,500
03/11/2022 3,050 -0.05 ▼ -1.64 3,100 3,120 3,000 11,810 36,020,500
02/11/2022 3,100 0.01 ▲ 0.32 3,090 3,150 3,060 6,370 19,747,000
01/11/2022 3,090 -0.01 ▼ -0.32 3,100 3,180 3,080 8,760 27,068,400
31/10/2022 3,100 -0.06 ▼ -1.94 3,160 3,210 3,060 8,620 26,722,000
28/10/2022 3,160 0.05 ▲ 1.58 3,110 3,210 3,130 22,400 70,784,000
27/10/2022 3,110 0.14 ▲ 4.50 2,970 3,120 2,970 12,210 37,973,100
26/10/2022 2,970 -0.08 ▼ -2.69 3,050 3,190 2,970 11,790 35,016,300
25/10/2022 3,120 0.07 ▲ 2.24 3,050 3,240 2,860 18,170 56,690,400
24/10/2022 3,050 -0.22 ▼ -7.21 3,270 3,310 3,050 30,900 94,245,000
21/10/2022 3,270 -0.24 ▼ -7.34 3,510 3,520 3,270 27,700 90,579,000
20/10/2022 3,510 -0.05 ▼ -1.42 3,560 3,560 3,470 8,070 28,325,700
19/10/2022 3,560 0.05 ▲ 1.40 3,510 0 0 8,520 30,331,200
18/10/2022 3,510 0.01 ▲ 0.28 3,500 3,660 3,500 25,980 91,189,800
17/10/2022 3,500 -0.06 ▼ -1.71 3,560 3,560 3,460 8,780 30,730,000
14/10/2022 3,560 0.09 ▲ 2.53 3,470 3,650 3,500 15,950 56,782,000
13/10/2022 3,470 0.00 ■■ 0.00 3,470 3,500 3,450 11,380 39,488,600
12/10/2022 3,470 0.06 ▲ 1.73 3,410 3,540 3,350 13,830 47,990,100
11/10/2022 3,410 -0.25 ▼ -7.33 3,660 3,740 3,410 19,140 65,267,400
07/10/2022 3,600 -0.06 ▼ -1.67 3,660 3,700 3,410 36,740 132,264,000
06/10/2022 3,660 -0.12 ▼ -3.28 3,780 3,940 3,600 10,790 39,491,400
05/10/2022 3,780 0.13 ▲ 3.44 3,650 3,840 3,650 11,650 44,037,000
04/10/2022 3,650 -0.24 ▼ -6.58 3,890 4,000 3,650 17,630 64,349,500
03/10/2022 3,890 -0.18 ▼ -4.63 4,070 4,070 3,790 13,660 53,137,400
30/09/2022 4,070 -0.19 ▼ -4.67 4,260 4,240 3,970 31,950 130,036,500
29/09/2022 4,260 0.21 ▲ 4.93 4,050 4,330 4,050 29,030 123,667,800
28/09/2022 4,050 -0.28 ▼ -6.91 4,330 4,300 4,050 20,990 85,009,500
27/09/2022 4,330 -0.04 ▼ -0.92 4,370 4,400 4,300 9,830 42,563,900
26/09/2022 4,370 -0.23 ▼ -5.26 4,600 4,500 4,280 29,240 127,778,800
23/09/2022 4,600 -0.05 ▼ -1.09 4,650 4,800 4,560 14,290 65,734,000
22/09/2022 4,650 0.10 ▲ 2.15 4,550 4,690 4,490 24,750 115,087,500
21/09/2022 4,550 0.05 ▲ 1.10 4,500 4,550 4,450 12,420 56,511,000
20/09/2022 4,500 0.02 ▲ 0.44 4,480 4,600 4,420 17,570 79,065,000
19/09/2022 4,480 -0.11 ▼ -2.46 4,590 4,610 4,470 32,080 143,718,400
16/09/2022 4,590 -0.14 ▼ -3.05 4,730 4,730 4,500 20,810 95,517,900
15/09/2022 4,730 -0.10 ▼ -2.11 4,830 4,840 4,520 19,690 93,133,700
14/09/2022 4,830 0.00 ■■ 0.00 4,830 4,900 4,620 16,210 78,294,300
13/09/2022 4,830 0.06 ▲ 1.24 4,770 5,020 4,750 49,560 239,374,800
12/09/2022 4,770 0.23 ▲ 4.82 4,540 4,770 4,480 17,520 83,570,400
09/09/2022 4,460 -0.08 ▼ -1.79 4,540 4,650 4,390 27,070 120,732,200
08/09/2022 4,540 -0.17 ▼ -3.74 4,710 4,720 4,500 28,560 129,662,400
07/09/2022 4,710 -0.15 ▼ -3.18 4,860 4,900 4,710 23,220 109,366,200
06/09/2022 4,860 0.02 ▲ 0.41 4,840 4,930 4,820 19,280 93,700,800
05/09/2022 4,840 -0.07 ▼ -1.45 4,910 4,950 4,810 17,520 84,796,800
31/08/2022 4,910 -0.02 ▼ -0.41 4,930 5,000 4,800 24,240 119,018,400
30/08/2022 4,930 0.00 ■■ 0.00 4,930 5,150 4,860 48,960 241,372,800
29/08/2022 4,930 -0.16 ▼ -3.25 5,090 4,960 4,740 54,860 270,459,800
26/08/2022 5,090 -0.04 ▼ -0.79 5,130 5,130 5,060 67,400 343,066,000
25/08/2022 5,130 -0.02 ▼ -0.39 5,150 5,190 5,090 50,060 256,807,800
24/08/2022 5,150 0.33 ▲ 6.41 4,820 5,150 4,810 70,190 361,478,500
23/08/2022 4,820 0.11 ▲ 2.28 4,710 4,830 4,600 32,790 158,047,800
22/08/2022 4,710 -0.12 ▼ -2.55 4,830 4,850 4,700 27,270 128,441,700
19/08/2022 4,830 0.00 ■■ 0.00 4,830 4,880 4,810 24,780 119,687,400
18/08/2022 4,830 -0.10 ▼ -2.07 4,930 4,930 4,790 37,560 181,414,800
17/08/2022 4,930 -0.07 ▼ -1.42 5,000 5,050 4,920 49,210 242,605,300
16/08/2022 5,000 -0.03 ▼ -0.60 5,030 5,070 4,950 43,040 215,200,000
15/08/2022 5,030 0.00 ■■ 0.00 5,030 5,100 5,020 34,820 175,144,600
12/08/2022 5,030 -0.06 ▼ -1.19 5,090 5,090 4,950 56,860 286,005,800
11/08/2022 5,090 -0.11 ▼ -2.16 5,200 5,300 5,010 59,510 302,905,900
10/08/2022 5,200 0.04 ▲ 0.77 5,160 5,220 5,120 51,650 268,580,000
09/08/2022 5,160 -0.04 ▼ -0.78 5,200 5,250 5,130 69,960 360,993,600
08/08/2022 5,200 -0.10 ▼ -1.92 5,300 5,320 5,150 109,090 567,268,000
05/08/2022 5,300 0.29 ▲ 5.47 5,010 5,300 4,860 52,940 280,582,000
04/08/2022 5,010 -0.13 ▼ -2.59 5,140 5,160 4,950 78,090 391,230,900
03/08/2022 5,140 0.21 ▲ 4.09 4,930 5,270 4,880 172,830 888,346,200
02/08/2022 4,930 0.32 ▲ 6.49 4,610 4,930 4,550 93,260 459,771,800
01/08/2022 4,610 0.20 ▲ 4.34 4,410 4,630 4,410 80,250 369,952,500
29/07/2022 4,410 0.11 ▲ 2.49 4,300 4,450 4,240 62,280 274,654,800
28/07/2022 4,300 0.13 ▲ 3.02 4,170 4,350 4,170 41,210 177,203,000
27/07/2022 4,170 0.12 ▲ 2.88 4,050 4,200 4,050 22,010 91,781,700
26/07/2022 4,050 -0.15 ▼ -3.70 4,200 4,270 4,050 32,410 131,260,500
25/07/2022 4,200 -0.13 ▼ -3.10 4,330 4,350 4,150 39,300 165,060,000
22/07/2022 4,330 0.04 ▲ 0.92 4,290 4,400 4,270 31,060 134,489,800
21/07/2022 4,290 -0.06 ▼ -1.40 4,350 4,440 4,250 38,880 166,795,200
20/07/2022 4,350 0.20 ▲ 4.60 4,150 4,440 4,190 65,000 282,750,000
19/07/2022 4,150 0.00 ■■ 0.00 4,150 4,170 4,080 29,300 121,595,000
18/07/2022 4,150 0.06 ▲ 1.45 4,090 4,200 4,040 41,520 172,308,000
15/07/2022 4,100 0.01 ▲ 0.24 4,090 4,120 3,970 45,600 186,960,000
14/07/2022 4,090 0.02 ▲ 0.49 4,070 4,180 3,960 43,670 178,610,300
13/07/2022 4,070 0.18 ▲ 4.42 3,890 4,100 3,820 62,750 255,392,500
12/07/2022 3,890 0.17 ▲ 4.37 3,720 3,900 3,700 40,130 156,105,700
11/07/2022 3,720 -0.01 ▼ -0.27 3,730 3,840 3,710 31,330 116,547,600
08/07/2022 3,730 0.15 ▲ 4.02 3,580 3,790 3,640 34,860 130,027,800
07/07/2022 3,580 0.08 ▲ 2.23 3,500 3,670 3,500 27,100 97,018,000
06/07/2022 3,500 -0.22 ▼ -6.29 3,720 3,740 3,500 24,340 85,190,000
05/07/2022 3,720 -0.10 ▼ -2.69 3,820 3,820 3,720 20,130 74,883,600
04/07/2022 3,820 0.00 ■■ 0.00 3,820 3,900 3,740 49,890 190,579,800
01/07/2022 3,820 0.02 ▲ 0.52 3,800 3,820 3,540 33,310 127,244,200
30/06/2022 3,800 -0.12 ▼ -3.16 3,920 3,930 3,690 37,080 140,904,000
29/06/2022 3,920 0.05 ▲ 1.28 3,870 4,040 3,780 49,440 193,804,800
28/06/2022 3,870 0.22 ▲ 5.68 3,650 3,870 3,670 56,090 217,068,300
27/06/2022 3,650 0.11 ▲ 3.01 3,540 3,700 3,500 21,360 77,964,000
24/06/2022 3,540 0.03 ▲ 0.85 3,510 3,590 3,500 47,100 166,734,000
23/06/2022 3,510 0.06 ▲ 1.71 3,450 3,580 3,400 46,710 163,952,100
22/06/2022 3,450 0.22 ▲ 6.38 3,230 3,450 3,170 75,030 258,853,500
21/06/2022 3,230 -0.23 ▼ -7.12 3,460 3,510 3,220 75,860 245,027,800
20/06/2022 3,460 -0.26 ▼ -7.51 3,720 3,720 3,460 65,780 227,598,800
17/06/2022 3,720 -0.28 ▼ -7.53 4,000 3,900 3,720 86,710 322,561,200
16/06/2022 4,000 -0.03 ▼ -0.75 4,030 4,260 3,900 44,040 176,160,000
15/06/2022 4,030 -0.28 ▼ -6.95 4,310 4,390 4,010 80,450 324,213,500
14/06/2022 4,310 -0.30 ▼ -6.96 4,610 4,590 4,300 40,290 173,649,900
13/06/2022 4,610 -0.34 ▼ -7.38 4,950 4,920 4,610 117,710 542,643,100
10/06/2022 4,950 -0.10 ▼ -2.02 5,050 5,050 4,950 37,420 185,229,000
09/06/2022 5,050 0.01 ▲ 0.20 5,040 5,150 5,000 33,790 170,639,500
08/06/2022 5,040 0.19 ▲ 3.77 4,850 5,140 4,850 46,180 232,747,200
07/06/2022 4,850 -0.15 ▼ -3.09 5,000 5,170 4,700 61,190 296,771,500
06/06/2022 5,000 -0.31 ▼ -6.20 5,310 5,390 5,000 74,400 372,000,000
03/06/2022 5,310 -0.19 ▼ -3.58 5,500 5,490 5,300 41,150 218,506,500
02/06/2022 5,500 -0.05 ▼ -0.91 5,550 5,680 5,470 71,320 392,260,000
01/06/2022 5,550 -0.14 ▼ -2.52 5,690 5,650 5,530 57,540 319,347,000
31/05/2022 5,690 -0.03 ▼ -0.53 5,720 5,790 5,580 86,030 489,510,700
30/05/2022 5,720 0.17 ▲ 2.97 5,550 5,800 5,480 96,570 552,380,400
27/05/2022 5,550 -0.04 ▼ -0.72 5,590 5,580 5,440 84,410 468,475,500
26/05/2022 5,590 0.06 ▲ 1.07 5,530 5,740 5,490 77,760 434,678,400
25/05/2022 5,530 0.36 ▲ 6.51 5,170 5,530 5,150 100,370 555,046,100
24/05/2022 5,170 -0.01 ▼ -0.19 5,180 5,290 5,080 37,390 193,306,300
23/05/2022 5,180 -0.16 ▼ -3.09 5,340 5,390 5,100 49,240 255,063,200
22/05/2022 5,340 -0.03 ▼ -0.56 5,370 5,420 5,230 76,390 407,922,600
20/05/2022 5,340 -0.03 ▼ -0.56 5,370 5,420 5,230 76,390 407,922,600
19/05/2022 5,370 -0.30 ▼ -5.59 5,670 5,500 5,300 68,160 366,019,200
18/05/2022 5,670 0.00 ■■ 0.00 5,670 5,800 5,480 78,750 446,512,500
17/05/2022 5,670 0.37 ▲ 6.53 5,300 5,670 5,030 106,610 604,478,700
16/05/2022 5,300 0.12 ▲ 2.26 5,180 5,400 4,950 68,330 362,149,000
13/05/2022 5,180 -0.38 ▼ -7.34 5,560 5,500 5,180 95,170 492,980,600
12/05/2022 5,560 -0.41 ▼ -7.37 5,970 5,950 5,560 65,660 365,069,600
11/05/2022 5,970 0.13 ▲ 2.18 5,840 6,090 5,700 54,420 324,887,400
10/05/2022 5,840 -0.22 ▼ -3.77 6,060 6,000 5,640 100,460 586,686,400
09/05/2022 6,060 -0.45 ▼ -7.43 6,510 6,300 6,060 69,420 420,685,200
29/04/2022 7,260 0.12 ▲ 1.65 7,140 7,300 6,930 87,310 633,870,600
28/04/2022 7,140 -0.04 ▼ -0.56 7,180 7,300 6,930 105,380 752,413,200
27/04/2022 7,180 0.03 ▲ 0.42 7,150 7,190 6,700 86,010 617,551,800
26/04/2022 7,150 0.39 ▲ 5.45 6,760 7,150 6,290 160,860 1,150,149,000
25/04/2022 6,760 -0.50 ▼ -7.40 7,260 7,450 6,760 170,440 1,152,174,400
23/04/2022 7,260 -0.54 ▼ -7.44 7,800 8,260 7,260 229,170 1,663,774,200
22/04/2022 7,260 -0.54 ▼ -7.44 7,800 8,260 7,260 229,170 1,663,774,200
21/04/2022 7,800 -0.58 ▼ -7.44 8,380 7,800 7,800 27,710 216,138,000
20/04/2022 8,380 -0.63 ▼ -7.52 9,010 8,500 8,380 147,690 1,237,642,200
19/04/2022 9,010 -0.67 ▼ -7.44 9,680 9,680 9,010 126,490 1,139,674,900
18/04/2022 9,680 -0.72 ▼ -7.44 10,400 10,300 9,680 120,380 1,165,278,400
16/04/2022 10,400 -0.20 ▼ -1.92 10,600 10,900 10,200 53,310 554,424,000
15/04/2022 10,400 -0.20 ▼ -1.92 10,600 10,900 10,200 53,310 554,424,000
14/04/2022 10,600 -0.70 ▼ -6.60 11,300 11,200 10,600 103,660 1,098,796,000
13/04/2022 11,300 0.45 ▲ 3.98 10,850 11,300 10,100 157,570 1,780,541,000
12/04/2022 10,850 -0.25 ▼ -2.30 11,100 11,100 10,500 117,670 1,276,719,500
08/04/2022 11,100 0.00 ■■ 0.00 11,100 11,700 10,750 154,030 1,709,733,000
07/04/2022 11,100 0.40 ▲ 3.60 10,700 11,300 10,550 117,440 1,303,584,000
06/04/2022 10,700 -0.40 ▼ -3.74 11,100 11,100 10,700 88,300 944,810,000
05/04/2022 11,100 0.05 ▲ 0.45 11,050 11,150 10,900 63,130 700,743,000
04/04/2022 11,050 0.15 ▲ 1.36 10,900 11,150 10,900 73,640 813,722,000
01/04/2022 10,900 0.25 ▲ 2.29 10,650 11,150 10,400 131,760 1,436,184,000
31/03/2022 10,650 -0.65 ▼ -6.10 11,300 11,500 10,600 219,040 2,332,776,000
30/03/2022 11,300 -0.80 ▼ -7.08 12,100 12,000 11,300 340,950 3,852,735,000
29/03/2022 12,100 0.25 ▲ 2.07 11,850 12,200 11,900 131,870 1,595,627,000
28/03/2022 11,850 -0.85 ▼ -7.17 12,700 12,600 11,850 495,350 5,869,897,500
25/03/2022 12,700 0.30 ▲ 2.36 12,400 12,800 12,200 370,640 4,707,128,000
24/03/2022 12,400 0.30 ▲ 2.42 12,100 12,450 11,900 245,190 3,040,356,000
23/03/2022 12,100 0.10 ▲ 0.83 12,000 12,300 11,800 289,860 3,507,306,000
22/03/2022 12,000 -0.30 ▼ -2.50 12,300 12,500 12,000 209,700 2,516,400,000
21/03/2022 12,300 0.00 ■■ 0.00 12,300 12,300 11,950 288,720 3,551,256,000
18/03/2022 12,300 -0.10 ▼ -0.81 12,400 12,900 12,000 473,840 5,828,232,000
17/03/2022 12,400 0.10 ▲ 0.81 12,300 13,150 12,300 464,710 5,762,404,000
16/03/2022 12,300 0.80 ▲ 6.50 11,500 12,300 11,600 643,280 7,912,344,000
15/03/2022 11,500 0.40 ▲ 3.48 11,100 11,500 11,000 101,530 1,167,595,000
14/03/2022 11,100 -0.20 ▼ -1.80 11,300 11,350 10,900 71,460 793,206,000
11/03/2022 11,300 0.20 ▲ 1.77 11,100 11,600 10,950 284,710 3,217,223,000
10/03/2022 11,100 0.10 ▲ 0.90 11,000 11,400 11,000 78,520 871,572,000
09/03/2022 11,000 0.00 ■■ 0.00 11,000 11,200 10,550 100,260 1,102,860,000
08/03/2022 11,000 -0.25 ▼ -2.27 11,250 11,550 10,900 149,690 1,646,590,000
07/03/2022 11,250 -0.05 ▼ -0.44 11,300 11,650 11,000 119,540 1,344,825,000
06/03/2022 11,300 0.35 ▲ 3.10 10,950 11,350 11,050 149,190 1,685,847,000
04/03/2022 11,300 0.35 ▲ 3.10 10,950 11,350 11,050 149,190 1,685,847,000
03/03/2022 10,950 0.35 ▲ 3.20 10,600 11,250 10,400 163,500 1,790,325,000
02/03/2022 10,600 -0.20 ▼ -1.89 10,800 10,800 10,500 98,000 1,038,800,000
01/03/2022 10,800 0.30 ▲ 2.78 10,500 10,800 10,500 64,750 699,300,000
28/02/2022 10,500 0.05 ▲ 0.48 10,450 10,600 10,400 54,960 577,080,000
25/02/2022 10,450 0.30 ▲ 2.87 10,150 10,600 10,300 99,610 1,040,924,500
24/02/2022 10,150 -0.75 ▼ -7.39 10,900 11,200 10,150 192,060 1,949,409,000
23/02/2022 10,900 0.15 ▲ 1.38 10,750 11,300 10,800 57,140 622,826,000
22/02/2022 10,750 -0.65 ▼ -6.05 11,400 11,250 10,750 190,090 2,043,467,500
21/02/2022 11,400 -0.15 ▼ -1.32 11,550 11,550 11,250 117,490 1,339,386,000
18/02/2022 11,550 -0.25 ▼ -2.16 11,800 11,800 11,400 82,990 958,534,500
17/02/2022 11,800 -0.15 ▼ -1.27 11,950 11,950 11,350 179,120 2,113,616,000
16/02/2022 11,950 0.45 ▲ 3.77 11,500 12,200 11,300 403,010 4,815,969,500
15/02/2022 11,500 0.05 ▲ 0.43 11,450 11,600 11,000 48,370 556,255,000
14/02/2022 11,450 -0.85 ▼ -7.42 12,300 12,100 11,450 182,020 2,084,129,000
11/02/2022 12,300 0.00 ■■ 0.00 12,300 12,300 11,650 177,850 2,187,555,000
10/02/2022 12,300 0.45 ▲ 3.66 11,850 12,350 11,400 204,950 2,520,885,000
09/02/2022 11,850 0.75 ▲ 6.33 11,100 11,850 11,050 237,930 2,819,470,500
08/02/2022 11,100 -0.30 ▼ -2.70 11,400 11,500 10,850 123,700 1,373,070,000
07/02/2022 11,400 0.70 ▲ 6.14 10,700 11,400 10,000 182,520 2,080,728,000
28/01/2022 10,700 -0.15 ▼ -1.40 10,850 10,800 10,100 102,600 1,097,820,000
27/01/2022 10,850 0.15 ▲ 1.38 10,700 10,950 10,100 94,110 1,021,093,500
26/01/2022 10,700 0.45 ▲ 4.21 10,250 10,700 10,100 105,100 1,124,570,000
25/01/2022 10,250 -0.75 ▼ -7.32 11,000 10,600 10,250 121,510 1,245,477,500
24/01/2022 11,000 -0.80 ▼ -7.27 11,800 11,750 11,000 91,070 1,001,770,000
21/01/2022 11,800 0.70 ▲ 5.93 11,100 11,850 11,000 450,730 5,318,614,000
20/01/2022 11,050 0.65 ▲ 5.88 10,400 11,100 9,680 440,180 4,863,989,000
19/01/2022 10,400 -0.75 ▼ -7.21 11,150 10,950 10,400 135,830 1,412,632,000
18/01/2022 11,150 -0.80 ▼ -7.17 11,950 11,500 11,150 166,140 1,852,461,000
17/01/2022 11,950 -0.85 ▼ -7.11 12,800 12,600 11,950 226,080 2,701,656,000
14/01/2022 12,800 -0.50 ▼ -3.91 13,300 13,400 12,400 343,640 4,398,592,000
13/01/2022 13,300 0.10 ▲ 0.75 13,200 13,600 12,300 389,030 5,174,099,000
12/01/2022 13,200 0.30 ▲ 2.27 12,900 13,200 12,000 507,570 6,699,924,000
11/01/2022 12,900 -0.30 ▼ -2.33 13,200 13,900 12,600 433,150 5,587,635,000
10/01/2022 13,200 0.80 ▲ 6.06 12,400 13,250 12,150 495,370 6,538,884,000
07/01/2022 12,400 0.80 ▲ 6.45 11,600 12,400 11,650 367,780 4,560,472,000
06/01/2022 11,600 0.10 ▲ 0.86 11,500 12,100 11,400 197,390 2,289,724,000
05/01/2022 11,500 0.05 ▲ 0.43 11,450 11,700 11,350 151,170 1,738,455,000
04/01/2022 11,450 0.10 ▲ 0.87 11,350 11,700 11,300 125,760 1,439,952,000
03/01/2022 10,300 -0.40 ▼ -3.88 10,700 11,200 10,300 259,130 2,669,039,000
31/12/2021 11,350 0.05 ▲ 0.44 11,350 11,850 11,300 134,200 1,523,170,000
30/12/2021 11,350 -0.15 ▼ -1.32 11,500 11,800 11,300 142,220 1,614,197,000
29/12/2021 11,500 -0.45 ▼ -3.91 11,950 12,000 11,500 168,480 1,937,520,000
22/12/2021 11,300 -0.15 ▼ -1.33 11,450 11,700 11,050 282,670 3,194,171,000
21/12/2021 11,450 -0.35 ▼ -3.06 11,800 11,850 11,450 184,000 2,106,800,000
20/12/2021 11,800 0.70 ▲ 5.93 11,100 11,850 11,200 337,990 3,988,282,000
17/12/2021 11,100 0.70 ▲ 6.31 10,400 11,100 10,600 544,820 6,047,502,000
16/12/2021 10,400 0.30 ▲ 2.88 10,100 10,400 10,050 161,330 1,677,832,000
15/12/2021 10,100 -0.10 ▼ -0.99 10,200 10,400 10,000 125,700 1,269,570,000
14/12/2021 10,200 -0.20 ▼ -1.96 10,400 10,800 10,150 119,280 1,216,656,000
13/12/2021 10,400 0.40 ▲ 3.85 10,000 10,650 9,990 165,990 1,726,296,000
10/12/2021 10,000 -0.05 ▼ -0.50 10,050 10,150 9,990 108,290 1,082,900,000
09/12/2021 10,050 0.08 ▲ 0.80 9,970 10,100 9,930 66,660 669,933,000
08/12/2021 9,970 -0.28 ▼ -2.81 10,250 10,300 9,970 115,950 1,156,021,500
07/12/2021 10,250 0.25 ▲ 2.44 10,000 10,300 9,960 117,940 1,208,885,000
06/12/2021 10,000 -0.30 ▼ -3.00 10,300 10,650 9,700 166,980 1,669,800,000
03/12/2021 10,300 -0.40 ▼ -3.88 10,700 11,200 10,300 259,130 2,669,039,000
02/12/2021 10,700 0.70 ▲ 6.54 10,000 10,700 10,000 296,530 3,172,871,000
01/12/2021 10,000 0.02 ▲ 0.20 9,980 10,200 9,980 111,370 1,113,700,000
30/11/2021 9,980 -0.02 ▼ -0.20 10,000 10,350 9,950 152,350 1,520,453,000
29/11/2021 10,000 0.05 ▲ 0.50 10,000 10,200 9,700 137,370 1,373,700,000
26/11/2021 10,000 -0.20 ▼ -2.00 10,200 10,450 9,980 148,000 1,480,000,000
25/11/2021 10,200 -0.05 ▼ -0.49 10,200 10,300 9,900 157,720 1,608,744,000
24/11/2021 10,200 -0.05 ▼ -0.49 10,200 10,500 9,900 312,590 3,188,418,000
23/11/2021 10,200 -0.05 ▼ -0.49 10,250 10,450 9,600 133,490 1,361,598,000
22/11/2021 10,250 -0.75 ▼ -7.32 11,000 11,150 10,250 250,250 2,565,062,500
20/11/2021 11,000 0.40 ▲ 3.64 10,600 11,300 10,050 564,290 6,207,190,000
19/11/2021 11,000 0.40 ▲ 3.64 10,600 11,300 10,050 564,290 6,207,190,000
18/11/2021 10,600 0.10 ▲ 0.94 10,500 10,700 10,400 194,180 2,058,308,000
17/11/2021 10,500 0.20 ▲ 1.90 10,300 10,700 10,100 251,010 2,635,605,000
16/11/2021 10,300 -0.05 ▼ -0.49 10,350 10,500 9,990 315,270 3,247,281,000
15/11/2021 10,350 0.35 ▲ 3.38 10,000 10,700 10,100 481,860 4,987,251,000
13/11/2021 9,300 -0.66 ▼ -7.10 9,960 10,100 9,830 50,000 465,000,000
12/11/2021 10,000 0.04 ▲ 0.40 9,960 10,100 9,830 243,300 2,433,000,000
11/11/2021 9,960 0.26 ▲ 2.61 9,700 10,100 9,620 292,790 2,916,188,400
10/11/2021 9,700 -0.10 ▼ -1.03 9,800 9,900 9,590 180,270 1,748,619,000
09/11/2021 9,800 -0.19 ▼ -1.94 9,990 10,000 9,550 264,330 2,590,434,000
08/11/2021 9,990 -0.01 ▼ -0.10 10,000 10,350 9,600 327,760 3,274,322,400
05/11/2021 10,000 -0.30 ▼ -3.00 10,300 10,250 9,690 218,300 2,183,000,000
03/11/2021 9,720 -0.73 ▼ -7.51 10,450 10,850 9,720 516,230 5,017,755,600
02/11/2021 10,450 0.66 ▲ 6.32 9,790 10,450 9,800 475,800 4,972,110,000
01/11/2021 9,790 0.64 ▲ 6.54 9,150 9,790 9,160 670,580 6,564,978,200
29/10/2021 9,150 0.23 ▲ 2.51 8,920 9,500 8,820 291,020 2,662,833,000
28/10/2021 8,920 0.12 ▲ 1.35 8,800 8,980 8,510 204,440 1,823,604,800
27/10/2021 8,800 -0.60 ▼ -6.82 9,400 9,630 8,800 463,870 4,082,056,000
26/10/2021 9,400 0.30 ▲ 3.19 9,100 9,400 8,700 220,530 2,072,982,000
25/10/2021 9,100 0.40 ▲ 4.40 8,700 9,250 8,670 310,790 2,828,189,000
22/10/2021 8,700 0.41 ▲ 4.71 8,290 8,700 8,190 414,890 3,609,543,000
21/10/2021 8,290 -0.01 ▼ -0.12 8,300 8,450 8,150 158,300 1,312,307,000
20/10/2021 8,300 0.20 ▲ 2.41 8,100 8,350 7,980 330,250 2,741,075,000
19/10/2021 8,100 -0.10 ▼ -1.23 8,100 8,110 7,920 86,260 698,706,000
18/10/2021 8,100 -0.09 ▼ -1.11 8,190 8,380 8,060 133,760 1,083,456,000
15/10/2021 8,190 0.30 ▲ 3.66 7,890 8,350 7,900 267,030 2,186,975,700
14/10/2021 7,890 -0.01 ▼ -0.13 7,900 8,050 7,800 142,520 1,124,482,800
13/10/2021 7,900 0.07 ▲ 0.89 7,830 8,070 7,740 117,770 930,383,000
12/10/2021 7,830 0.05 ▲ 0.64 7,780 8,100 7,780 235,080 1,840,676,400
11/10/2021 7,780 0.38 ▲ 4.88 7,400 7,780 7,380 241,750 1,880,815,000
08/10/2021 7,400 -0.01 ▼ -0.14 7,410 7,800 7,400 98,810 731,194,000
07/10/2021 7,410 0.11 ▲ 1.48 7,300 7,810 7,250 201,100 1,490,151,000
06/10/2021 7,300 0.14 ▲ 1.92 7,160 7,300 7,160 60,660 442,818,000
05/10/2021 7,160 0.16 ▲ 2.23 7,000 7,260 7,020 60,500 433,180,000
04/10/2021 7,000 -0.15 ▼ -2.14 7,150 7,200 7,000 80,720 565,040,000
01/10/2021 7,150 -0.09 ▼ -1.26 7,240 7,350 7,000 102,640 733,876,000
30/09/2021 7,240 0.14 ▲ 1.93 7,100 7,480 7,150 213,290 1,544,219,600
29/09/2021 7,100 -0.40 ▼ -5.63 7,500 7,490 7,070 179,220 1,272,462,000
28/09/2021 7,500 0.24 ▲ 3.20 7,260 7,500 6,810 194,270 1,457,025,000
27/09/2021 7,260 -0.54 ▼ -7.44 7,800 7,850 7,260 196,650 1,427,679,000
24/09/2021 7,800 -0.58 ▼ -7.44 8,380 8,290 7,800 164,380 1,282,164,000
23/09/2021 8,380 -0.06 ▼ -0.72 8,440 9,000 7,900 270,040 2,262,935,200
22/09/2021 8,440 0.55 ▲ 6.52 7,890 8,440 7,880 421,450 3,557,038,000
21/09/2021 7,890 -0.23 ▼ -2.92 8,120 8,000 7,700 169,110 1,334,277,900
20/09/2021 8,120 0.12 ▲ 1.48 8,000 8,150 7,700 247,760 2,011,811,200
17/09/2021 8,000 -0.28 ▼ -3.50 8,280 8,200 7,800 274,120 2,192,960,000
16/09/2021 8,280 -0.01 ▼ -0.12 8,290 8,500 7,950 467,550 3,871,314,000
15/09/2021 8,290 0.48 ▲ 5.79 7,810 8,350 7,830 363,650 3,014,658,500
14/09/2021 7,810 0.51 ▲ 6.53 7,300 7,810 7,100 417,410 3,259,972,100
13/09/2021 7,300 0.18 ▲ 2.47 7,120 7,300 7,010 331,510 2,420,023,000
10/09/2021 7,120 -0.06 ▼ -0.84 7,180 7,190 7,000 103,260 735,211,200
09/09/2021 7,180 0.18 ▲ 2.51 7,000 7,250 6,810 317,380 2,278,788,400
08/09/2021 7,000 0.22 ▲ 3.14 6,780 7,000 6,730 211,820 1,482,740,000
07/09/2021 6,780 0.25 ▲ 3.69 6,530 6,900 6,460 326,480 2,213,534,400
06/09/2021 6,530 0.05 ▲ 0.77 6,480 6,650 6,490 101,780 664,623,400
05/09/2021 5,390 0.28 ▲ 5.19 5,110 5,190 5,110 50,030 269,661,700
03/09/2021 5,130 0.02 ▲ 0.39 5,110 5,190 5,110 24,810 127,275,300
01/09/2021 6,480 0.04 ▲ 0.62 6,440 6,590 6,280 168,160 1,089,676,800
31/08/2021 6,440 0.04 ▲ 0.62 6,400 6,510 6,350 117,130 754,317,200
30/08/2021 6,400 0.10 ▲ 1.56 6,300 6,590 6,300 79,240 507,136,000
27/08/2021 6,300 0.20 ▲ 3.17 6,100 6,300 6,070 39,800 250,740,000
26/08/2021 6,100 -0.01 ▼ -0.16 6,110 6,270 6,010 62,330 380,213,000
25/08/2021 6,110 -0.08 ▼ -1.31 6,190 6,200 6,060 32,880 200,896,800
24/08/2021 6,190 0.09 ▲ 1.45 6,100 6,290 6,090 49,920 309,004,800
23/08/2021 6,100 -0.45 ▼ -7.38 6,550 6,600 6,100 121,370 740,357,000
20/08/2021 6,550 -0.15 ▼ -2.29 6,700 6,700 6,240 176,790 1,157,974,500
19/08/2021 6,700 -0.12 ▼ -1.79 6,820 6,900 6,590 214,580 1,437,686,000
18/08/2021 6,820 0.43 ▲ 6.30 6,390 6,830 6,250 238,720 1,628,070,400
17/08/2021 6,390 -0.03 ▼ -0.47 6,420 6,590 6,300 112,220 717,085,800
16/08/2021 6,420 0.42 ▲ 6.54 6,000 6,420 6,120 314,210 2,017,228,200
13/08/2021 6,000 0.08 ▲ 1.33 5,920 6,000 5,750 54,600 327,600,000
12/08/2021 5,920 -0.14 ▼ -2.36 6,060 6,090 5,880 75,470 446,782,400
11/08/2021 6,060 0.07 ▲ 1.16 5,990 6,200 5,690 117,670 713,080,200
10/08/2021 5,990 0.20 ▲ 3.34 5,790 5,990 5,700 112,800 675,672,000
09/08/2021 5,790 0.24 ▲ 4.15 5,550 5,830 5,300 62,110 359,616,900
06/08/2021 5,550 0.16 ▲ 2.88 5,390 5,580 5,400 72,350 401,542,500
05/08/2021 5,390 0.23 ▲ 4.27 5,160 5,450 5,160 50,030 269,661,700
04/08/2021 5,160 0.03 ▲ 0.58 5,130 5,210 5,110 78,130 403,150,800
03/08/2021 5,130 0.02 ▲ 0.39 5,110 5,190 5,110 24,810 127,275,300
02/08/2021 5,110 -0.01 ▼ -0.20 5,110 5,200 5,090 41,990 214,568,900
01/08/2021 5,110 0.01 ▲ 0.20 5,100 5,160 5,100 49,650 253,711,500
30/07/2021 5,110 0.01 ▲ 0.20 5,100 5,160 5,100 49,650 253,711,500
29/07/2021 5,100 -0.09 ▼ -1.76 5,190 5,210 5,100 24,050 122,655,000
28/07/2021 5,190 -0.07 ▼ -1.35 5,260 5,240 5,150 16,900 87,711,000
27/07/2021 5,260 0.13 ▲ 2.47 5,130 5,300 5,070 51,210 269,364,600
26/07/2021 5,130 0.01 ▲ 0.19 5,120 5,200 5,010 12,570 64,484,100
23/07/2021 5,120 -0.12 ▼ -2.34 5,240 5,270 5,110 37,560 192,307,200
21/07/2021 5,100 -0.19 ▼ -3.73 5,290 5,250 5,000 49,660 253,266,000
20/07/2021 5,290 -0.09 ▼ -1.70 5,290 5,290 5,000 37,610 198,956,900
19/07/2021 5,290 -0.29 ▼ -5.48 5,580 5,410 5,190 50,450 266,880,500
17/07/2021 5,580 -0.42 ▼ -7.53 6,000 5,850 5,580 144,030 803,687,400
16/07/2021 5,580 -0.42 ▼ -7.53 6,000 5,850 5,580 144,030 803,687,400
15/07/2021 6,000 0.20 ▲ 3.33 5,800 6,000 5,630 104,800 628,800,000
14/07/2021 5,800 -0.07 ▼ -1.21 5,870 5,920 5,650 70,130 406,754,000
13/07/2021 5,870 0.38 ▲ 6.47 5,490 5,870 5,200 188,360 1,105,673,200
12/07/2021 5,490 0.03 ▲ 0.55 5,460 5,490 5,080 115,140 632,118,600
09/07/2021 5,460 -0.25 ▼ -4.58 5,710 5,700 5,450 30,840 168,386,400
08/07/2021 5,710 0.15 ▲ 2.63 5,560 5,900 5,560 32,500 185,575,000
07/07/2021 5,560 -0.25 ▼ -4.50 5,810 5,810 5,460 63,820 354,839,200
06/07/2021 5,810 -0.13 ▼ -2.24 5,940 5,940 5,810 70,560 409,953,600
05/07/2021 5,940 -0.20 ▼ -3.37 6,140 6,190 5,850 81,850 486,189,000
02/07/2021 6,140 -0.01 ▼ -0.16 6,150 6,200 6,120 34,890 214,224,600
01/07/2021 6,150 -0.09 ▼ -1.46 6,240 6,240 6,130 46,130 283,699,500
30/06/2021 6,240 -0.02 ▼ -0.32 6,260 6,290 6,230 26,500 165,360,000
29/06/2021 6,260 -0.06 ▼ -0.96 6,320 6,320 6,250 53,410 334,346,600
28/06/2021 6,320 -0.03 ▼ -0.47 6,350 6,350 6,300 48,840 308,668,800
25/06/2021 6,350 -0.04 ▼ -0.63 6,390 6,400 6,320 40,260 255,651,000
24/06/2021 6,390 -0.01 ▼ -0.16 6,400 6,500 6,380 34,610 221,157,900
23/06/2021 6,400 0.05 ▲ 0.78 6,350 6,580 6,320 107,690 689,216,000
22/06/2021 6,350 0.04 ▲ 0.63 6,350 6,500 6,310 72,800 462,280,000
21/06/2021 6,350 -0.09 ▼ -1.42 6,400 6,400 6,320 47,430 301,180,500
18/06/2021 6,400 -0.04 ▼ -0.63 6,440 6,460 6,340 41,270 264,128,000
17/06/2021 6,440 0.10 ▲ 1.55 6,340 6,450 6,300 33,280 214,323,200
16/06/2021 6,340 0.10 ▲ 1.58 6,240 6,500 6,240 61,500 389,910,000
15/06/2021 6,300 0.06 ▲ 0.95 6,240 6,300 6,210 14,850 93,555,000
14/06/2021 6,240 0.01 ▲ 0.16 6,240 6,320 6,240 42,390 264,513,600
11/06/2021 6,240 -0.01 ▼ -0.16 6,250 6,350 6,200 40,690 253,905,600
10/06/2021 6,250 -0.02 ▼ -0.32 6,270 6,300 6,180 34,920 218,250,000
09/06/2021 6,270 -0.01 ▼ -0.16 6,280 6,300 6,150 48,460 303,844,200
08/06/2021 6,280 -0.07 ▼ -1.11 6,350 6,500 6,280 69,080 433,822,400
07/06/2021 6,350 -0.06 ▼ -0.94 6,410 6,550 6,330 39,650 251,777,500
04/06/2021 6,410 -0.14 ▼ -2.18 6,550 6,600 6,150 40,530 259,797,300
03/06/2021 6,550 0.20 ▲ 3.05 6,350 6,550 6,400 70,230 460,006,500
02/06/2021 6,350 0.08 ▲ 1.26 6,270 6,350 6,120 40,900 259,715,000
01/06/2021 6,270 0.06 ▲ 0.96 6,210 6,400 6,150 95,060 596,026,200
31/05/2021 6,210 -0.65 ▼ -10.47 6,360 6,360 6,150 52,490 325,962,900
28/05/2021 6,360 0.16 ▲ 2.52 6,200 6,400 6,100 139,270 885,757,200
27/05/2021 6,200 -0.24 ▼ -3.87 6,440 6,450 6,100 47,650 295,430,000
26/05/2021 6,440 -0.16 ▼ -2.48 6,600 6,570 6,440 85,350 549,654,000
25/05/2021 6,600 -0.08 ▼ -1.21 6,680 6,800 6,500 43,950 290,070,000
24/05/2021 6,680 0.13 ▲ 1.95 6,550 6,780 6,610 60,740 405,743,200
23/05/2021 6,550 0.05 ▲ 0.76 6,550 6,800 6,300 80,310 526,030,500
21/05/2021 6,550 0.05 ▲ 0.76 6,550 6,800 6,300 80,310 526,030,500
20/05/2021 6,550 -0.08 ▼ -1.22 6,630 6,900 6,500 70,160 459,548,000
19/05/2021 6,630 -0.36 ▼ -5.43 6,990 6,990 6,540 95,910 635,883,300
18/05/2021 6,990 0.04 ▲ 0.57 6,950 7,430 6,900 246,850 1,725,481,500
17/05/2021 6,950 0.45 ▲ 6.47 6,500 6,950 6,950 45,940 319,283,000
16/05/2021 6,500 0.42 ▲ 6.46 6,080 6,500 6,300 100,520 653,380,000
14/05/2021 6,500 0.42 ▲ 6.46 6,080 6,500 6,300 100,520 653,380,000
13/05/2021 6,080 -0.04 ▼ -0.66 6,120 6,120 6,000 61,210 372,156,800
12/05/2021 6,120 0.04 ▲ 0.65 6,080 6,150 6,050 33,350 204,102,000
11/05/2021 6,080 0.08 ▲ 1.32 6,000 6,200 5,900 66,050 401,584,000
10/05/2021 6,000 -0.18 ▼ -3.00 6,180 6,140 5,900 101,450 608,700,000
09/05/2021 6,180 -0.12 ▼ -1.94 6,300 6,300 6,050 66,040 408,127,200
07/05/2021 6,180 -0.12 ▼ -1.94 6,300 6,300 6,050 66,040 408,127,200
06/05/2021 6,300 -0.10 ▼ -1.59 6,400 6,590 6,300 54,930 346,059,000
05/05/2021 6,400 0.15 ▲ 2.34 6,250 6,500 6,200 70,790 453,056,000
04/05/2021 6,250 -0.24 ▼ -3.84 6,490 6,400 6,050 88,860 555,375,000
03/05/2021 7,440 0.48 ▲ 6.45 6,960 7,440 6,480 300 2,232,000
30/04/2021 6,490 -0.03 ▼ -0.46 6,520 6,600 6,450 53,910 349,875,900
29/04/2021 6,490 -0.03 ▼ -0.46 6,520 6,600 6,450 53,910 349,875,900
28/04/2021 6,520 0.06 ▲ 0.92 6,460 6,600 6,420 78,130 509,407,600
27/04/2021 6,460 -0.08 ▼ -1.24 6,540 6,540 6,350 41,940 270,932,400
26/04/2021 6,540 -0.34 ▼ -5.20 6,880 6,860 6,540 66,430 434,452,200
23/04/2021 6,880 0.23 ▲ 3.34 6,650 6,890 6,280 103,870 714,625,600
22/04/2021 6,650 -0.50 ▼ -7.52 7,150 7,140 6,650 154,620 1,028,223,000
21/04/2021 7,150 -0.32 ▼ -4.48 7,470 7,500 7,100 99,120 708,708,000
20/04/2021 7,150 -0.32 ▼ -4.48 7,470 7,500 7,100 99,120 708,708,000
19/04/2021 7,470 0.17 ▲ 2.28 7,300 7,500 7,100 118,180 882,804,600
16/04/2021 7,300 -0.50 ▼ -6.85 7,800 7,800 7,260 173,290 1,265,017,000
15/04/2021 7,800 -0.20 ▼ -2.56 8,000 8,000 7,770 140,720 1,097,616,000
14/04/2021 8,000 0.15 ▲ 1.88 7,850 8,020 7,620 149,700 1,197,600,000
13/04/2021 7,850 -0.15 ▼ -1.91 8,000 8,200 7,700 171,640 1,347,374,000
12/04/2021 8,000 0.17 ▲ 2.13 7,830 8,290 7,600 250,960 2,007,680,000
09/04/2021 7,830 0.08 ▲ 1.02 7,750 7,940 7,650 113,880 891,680,400
08/04/2021 7,750 0.19 ▲ 2.45 7,560 8,000 7,600 180,930 1,402,207,500
07/04/2021 7,560 0.49 ▲ 6.48 7,070 7,560 6,950 330,120 2,495,707,200
06/04/2021 7,070 -0.04 ▼ -0.57 7,110 7,110 7,000 86,940 614,665,800
05/04/2021 7,110 0.02 ▲ 0.28 7,090 7,150 6,990 99,680 708,724,800
02/04/2021 7,090 0.13 ▲ 1.83 6,960 7,200 7,010 167,290 1,186,086,100
01/04/2021 6,960 0.08 ▲ 1.15 6,880 7,000 6,810 87,140 606,494,400
31/03/2021 6,880 0.02 ▲ 0.29 6,860 7,000 6,750 84,100 578,608,000
30/03/2021 6,860 0.08 ▲ 1.17 6,780 6,920 6,700 85,670 587,696,200
29/03/2021 6,780 0.23 ▲ 3.39 6,550 6,900 6,550 113,430 769,055,400
26/03/2021 6,550 -0.22 ▼ -3.36 6,770 6,750 6,300 138,680 908,354,000
25/03/2021 6,770 -0.10 ▼ -1.48 6,870 6,890 6,700 106,710 722,426,700
24/03/2021 6,870 -0.15 ▼ -2.18 7,020 7,000 6,850 87,150 598,720,500
23/03/2021 7,020 0.04 ▲ 0.57 6,980 7,170 6,960 128,060 898,981,200
22/03/2021 6,980 0.03 ▲ 0.43 6,980 7,120 6,950 97,280 679,014,400
19/03/2021 6,980 -0.07 ▼ -1.00 7,050 7,070 6,940 63,860 445,742,800
18/03/2021 7,050 -0.07 ▼ -0.99 7,120 7,200 7,000 93,930 662,206,500
17/03/2021 7,120 0.16 ▲ 2.25 6,960 7,300 6,870 179,750 1,279,820,000
16/03/2021 6,960 -0.11 ▼ -1.58 6,960 7,000 6,850 126,860 882,945,600
15/03/2021 6,960 0.06 ▲ 0.86 6,900 7,050 6,870 117,900 820,584,000
12/03/2021 6,900 0.06 ▲ 0.87 6,840 7,090 6,830 88,990 614,031,000
11/03/2021 6,840 -0.15 ▼ -2.19 6,990 6,910 6,790 154,710 1,058,216,400
10/03/2021 6,990 -0.19 ▼ -2.72 7,180 7,130 6,890 204,840 1,431,831,600
09/03/2021 7,180 -0.11 ▼ -1.53 7,290 7,180 6,990 234,510 1,683,781,800
08/03/2021 7,290 -0.03 ▼ -0.41 7,320 7,300 7,000 180,760 1,317,740,400
05/03/2021 7,320 -0.17 ▼ -2.32 7,490 7,320 6,970 290,290 2,124,922,800
04/03/2021 7,490 -0.01 ▼ -0.13 7,500 7,500 6,980 262,060 1,962,829,400
03/03/2021 7,500 0.30 ▲ 4.00 7,200 7,500 6,940 181,580 1,361,850,000
02/03/2021 7,200 0.32 ▲ 4.44 6,880 7,200 6,930 182,380 1,313,136,000
01/03/2021 6,880 0.45 ▲ 6.54 6,430 6,880 6,510 410,280 2,822,726,400
26/02/2021 6,430 -0.05 ▼ -0.78 6,480 6,430 6,100 83,330 535,811,900
25/02/2021 6,480 0.21 ▲ 3.24 6,270 6,480 6,000 148,940 965,131,200
24/02/2021 6,270 -0.18 ▼ -2.87 6,450 6,460 6,270 71,840 450,436,800
23/02/2021 6,450 -0.06 ▼ -0.93 6,510 6,590 6,380 53,090 342,430,500
22/02/2021 6,510 0.01 ▲ 0.15 6,500 6,560 6,300 84,160 547,881,600
19/02/2021 6,500 -0.03 ▼ -0.46 6,530 6,540 6,410 60,250 391,625,000
18/02/2021 6,530 -0.12 ▼ -1.84 6,650 6,690 6,420 60,640 395,979,200
17/02/2021 6,650 0.29 ▲ 4.36 6,360 6,650 6,200 50,540 336,091,000
10/02/2021 6,360 -0.47 ▼ -7.39 6,830 6,640 6,360 164,270 1,044,757,200
09/02/2021 6,360 -0.47 ▼ -7.39 6,830 6,640 6,360 164,270 1,044,757,200
08/02/2021 6,830 0.16 ▲ 2.34 6,670 7,000 6,210 276,880 1,891,090,400
05/02/2021 6,670 0.43 ▲ 6.45 6,240 6,670 6,100 588,710 3,926,695,700
05/01/2021 5,880 0.03 ▲ 0.51 5,850 5,920 5,810 15,960 93,844,800
04/01/2021 5,850 0.11 ▲ 1.88 5,740 6,040 5,790 117,520 687,492,000
01/01/2021 5,740 -0.11 ▼ -1.92 5,850 5,950 5,620 1,896,700 10,887,058,000
31/12/2020 5,740 -0.11 ▼ -1.92 5,850 5,950 5,620 1,896,700 10,887,058,000
30/12/2020 5,850 0.05 ▲ 0.85 5,800 6,190 5,800 2,348,580 13,739,193,000
29/12/2020 5,800 0.20 ▲ 3.45 5,560 5,880 5,530 161,274 935,389,200
28/12/2020 5,560 0.30 ▲ 5.40 5,280 5,560 5,280 173,694 965,738,640
27/12/2020 5,280 0.20 ▲ 3.79 5,120 5,330 4,810 262,730 1,387,214,400
25/12/2020 5,280 0.20 ▲ 3.79 5,120 5,330 4,810 262,730 1,387,214,400
24/12/2020 5,120 -0.20 ▼ -3.91 5,300 5,390 4,930 159,961 819,000,320
23/12/2020 5,300 0.00 ■■ 0.00 5,250 5,500 5,180 160,283 849,499,900
22/12/2020 5,250 0.30 ▲ 5.71 4,970 5,300 4,840 156,764 823,011,000
21/12/2020 4,970 0.00 ■■ 0.00 4,940 5,230 4,900 99,499 494,510,030
20/12/2020 4,940 0.30 ▲ 6.07 4,620 4,940 4,680 408,653 2,018,745,820
18/12/2020 4,940 0.30 ▲ 6.07 4,620 4,940 4,680 408,653 2,018,745,820
17/12/2020 4,620 0.10 ▲ 2.16 4,500 4,700 4,500 121,091 559,440,420
16/12/2020 4,500 0.00 ■■ 0.00 4,500 4,550 4,500 87,964 395,838,000
15/12/2020 4,500 0.10 ▲ 2.22 4,360 4,620 4,310 178,422 802,899,000
14/12/2020 4,360 0.00 ■■ 0.00 4,340 4,360 4,300 89,736 391,248,960
13/12/2020 4,340 0.00 ■■ 0.00 4,340 4,400 4,330 57,209 248,287,060
11/12/2020 4,340 0.00 ■■ 0.00 4,340 4,400 4,330 57,209 248,287,060
10/12/2020 4,340 0.00 ■■ 0.00 4,380 4,380 4,330 40,221 174,559,140
09/12/2020 4,380 0.00 ■■ 0.00 4,410 4,440 4,350 33,974 148,806,120
08/12/2020 4,410 0.00 ■■ 0.00 4,410 4,450 4,380 47,011 207,318,510
07/12/2020 4,410 0.10 ▲ 2.27 4,340 4,540 4,300 33,271 146,725,110
04/12/2020 4,360 -0.02 ▼ -0.46 4,380 4,390 4,300 221,800 967,048,000
03/12/2020 4,380 0.00 ■■ 0.00 4,380 4,400 4,300 45,430 198,983,400
02/12/2020 4,380 0.00 ■■ 0.00 4,400 4,400 4,340 23,617 103,442,460
01/12/2020 4,400 -0.10 ▼ -2.27 4,490 4,490 4,250 29,183 128,405,200
30/11/2020 4,490 0.01 ▲ 0.22 4,480 4,730 4,490 1,165,280 5,232,107,200
27/11/2020 4,480 0.29 ▲ 6.47 4,190 4,480 4,190 848,890 3,803,027,200
26/11/2020 4,190 -0.01 ▼ -0.24 4,190 4,210 4,180 276,720 1,159,456,800
25/11/2020 4,190 0.01 ▲ 0.24 4,190 4,210 4,160 208,020 871,603,800
24/11/2020 4,190 -0.01 ▼ -0.24 4,200 4,220 4,140 424,530 1,778,780,700
23/11/2020 4,200 0.01 ▲ 0.24 4,200 4,270 4,170 657,010 2,759,442,000
21/11/2020 4,200 0.00 ■■ 0.00 4,200 4,250 4,170 46,155 193,851,000
20/11/2020 4,200 0.00 ■■ 0.00 4,200 4,250 4,170 46,155 193,851,000
19/11/2020 4,200 0.00 ■■ 0.00 4,160 4,300 4,160 31,545 132,489,000
18/11/2020 4,160 -0.09 ▼ -2.16 4,250 4,250 4,160 392,090 1,631,094,400
17/11/2020 4,250 0.00 ■■ 0.00 4,260 4,260 4,200 25,634 108,944,500
16/11/2020 4,260 -0.10 ▼ -2.35 4,370 4,400 4,250 41,757 177,884,820
15/11/2020 4,370 0.00 ■■ 0.00 4,340 4,440 4,350 23,730 103,700,100
13/11/2020 4,370 0.00 ■■ 0.00 4,340 4,440 4,350 23,730 103,700,100
12/11/2020 4,340 0.10 ▲ 2.30 4,210 4,350 4,170 35,102 152,342,680
11/11/2020 4,210 0.00 ■■ 0.00 4,220 4,260 4,120 33,057 139,169,970
10/11/2020 4,220 -0.10 ▼ -2.37 4,330 4,390 4,220 46,037 194,276,140
09/11/2020 4,330 -0.10 ▼ -2.31 4,410 4,440 4,300 61,545 266,489,850
06/11/2020 4,410 -0.10 ▼ -2.27 4,470 4,480 4,400 29,499 130,090,590
05/11/2020 4,470 0.00 ■■ 0.00 4,500 4,580 4,460 18,922 84,581,340
04/11/2020 4,500 0.00 ■■ 0.00 4,550 4,560 4,460 37,259 167,665,500
03/11/2020 4,550 -0.40 ▼ -8.79 4,910 4,670 4,250 30,350 138,092,500
02/11/2020 4,910 0.10 ▲ 2.04 4,850 4,920 4,800 45,429 223,056,390
30/10/2020 4,850 -0.10 ▼ -2.06 4,900 5,090 4,830 17,953 87,072,050
29/10/2020 4,900 0.00 ■■ 0.00 4,880 5,000 4,650 78,963 386,918,700
28/10/2020 4,880 -0.40 ▼ -8.20 5,240 5,250 4,880 100,668 491,259,840
27/10/2020 5,240 -0.20 ▼ -3.82 5,440 5,400 5,120 113,356 593,985,440
26/10/2020 5,440 0.00 ■■ 0.00 5,420 5,500 5,380 38,903 211,632,320
25/10/2020 5,420 -0.20 ▼ -3.69 5,600 5,610 5,400 36,456 197,591,520
23/10/2020 5,420 -0.20 ▼ -3.69 5,600 5,610 5,400 36,456 197,591,520
22/10/2020 5,600 0.20 ▲ 3.57 5,400 5,680 5,490 197,223 1,104,448,800
21/10/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 95,250 514,350,000
20/10/2020 5,400 -0.10 ▼ -1.85 5,510 5,510 5,400 31,775 171,585,000
19/10/2020 5,510 -0.10 ▼ -1.81 5,600 5,630 5,500 35,081 193,296,310
18/10/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,450 100,905 565,068,000
16/10/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,450 100,905 565,068,000
15/10/2020 5,500 0.13 ▲ 2.36 5,370 5,590 5,370 1,026,340 5,644,870,000
14/10/2020 5,370 0.00 ■■ 0.00 5,400 5,450 5,310 72,181 387,611,970
13/10/2020 5,400 0.00 ■■ 0.00 5,400 5,480 5,300 83,977 453,475,800
12/10/2020 5,400 -0.20 ▼ -3.70 5,600 5,620 5,400 76,018 410,497,200
11/10/2020 5,600 0.00 ■■ 0.00 5,600 5,640 5,510 53,909 301,890,400
09/10/2020 5,600 0.00 ■■ 0.00 5,600 5,640 5,510 53,909 301,890,400
08/10/2020 5,600 -0.10 ▼ -1.79 5,670 5,700 5,600 41,528 232,556,800
07/10/2020 5,670 0.10 ▲ 1.76 5,540 5,700 5,540 69,707 395,238,690
06/10/2020 5,540 0.00 ■■ 0.00 5,590 5,610 5,530 73,649 408,015,460
05/10/2020 5,590 -0.10 ▼ -1.79 5,660 5,700 5,550 81,204 453,930,360
04/10/2020 5,660 0.00 ■■ 0.00 5,670 5,800 5,400 96,065 543,727,900
02/10/2020 5,660 0.00 ■■ 0.00 5,670 5,800 5,400 96,065 543,727,900
01/10/2020 5,670 0.00 ■■ 0.00 5,650 5,670 5,590 34,339 194,702,130
30/09/2020 5,650 0.00 ■■ 0.00 5,640 5,700 5,560 39,250 221,762,500
29/09/2020 5,640 0.00 ■■ 0.00 5,630 5,790 5,550 59,594 336,110,160
28/09/2020 5,630 -0.10 ▼ -1.78 5,700 5,730 5,600 55,806 314,187,780
25/09/2020 5,700 -0.10 ▼ -1.75 5,800 5,920 5,700 116,273 662,756,100
24/09/2020 5,800 -0.10 ▼ -1.72 5,860 5,840 5,680 65,920 382,336,000
23/09/2020 5,860 0.00 ■■ 0.00 5,890 5,990 5,680 128,434 752,623,240
22/09/2020 5,890 -0.20 ▼ -3.40 6,050 6,050 5,830 124,356 732,456,840
21/09/2020 6,050 0.30 ▲ 4.96 5,780 6,100 5,780 177,390 1,073,209,500
18/09/2020 5,780 0.40 ▲ 6.92 5,430 5,810 5,430 317,711 1,836,369,580
17/09/2020 5,430 0.10 ▲ 1.84 5,350 5,500 5,350 102,573 556,971,390
16/09/2020 5,350 0.10 ▲ 1.87 5,240 5,410 5,240 105,508 564,467,800
15/09/2020 5,240 -0.10 ▼ -1.91 5,300 5,310 5,230 76,787 402,363,880
14/09/2020 5,300 0.00 ■■ 0.00 5,300 5,380 5,180 57,883 306,779,900
11/09/2020 5,300 -0.10 ▼ -1.89 5,440 5,440 5,300 40,789 216,181,700
10/09/2020 5,440 0.00 ■■ 0.00 5,450 5,490 5,320 43,349 235,818,560
09/09/2020 5,450 0.15 ▲ 2.75 5,300 5,450 5,200 480,390 2,618,125,500
08/09/2020 5,300 0.00 ■■ 0.00 5,310 5,340 5,210 110,165 583,874,500
07/09/2020 5,310 -0.30 ▼ -5.65 5,600 5,650 5,310 122,129 648,504,990
04/09/2020 5,600 0.00 ■■ 0.00 5,640 5,680 5,400 87,158 488,084,800
03/09/2020 5,640 0.10 ▲ 1.77 5,500 5,640 5,430 115,008 648,645,120
02/09/2020 5,500 -0.10 ▼ -1.82 5,560 5,560 5,440 49,176 270,468,000
01/09/2020 5,500 -0.10 ▼ -1.82 5,560 5,560 5,440 49,176 270,468,000
31/08/2020 5,560 -0.10 ▼ -1.80 5,650 5,940 5,530 93,878 521,961,680
28/08/2020 5,650 0.10 ▲ 1.77 5,540 5,650 5,530 136,217 769,626,050
27/08/2020 5,540 0.00 ■■ 0.00 5,500 5,600 5,420 56,581 313,458,740
26/08/2020 5,500 0.10 ▲ 1.82 5,410 5,600 5,340 100,358 551,969,000
25/08/2020 5,410 -0.10 ▼ -1.85 5,540 5,640 5,400 47,772 258,446,520
24/08/2020 5,540 0.40 ▲ 7.22 5,190 5,550 5,150 169,472 938,874,880
23/08/2020 5,190 0.00 ■■ 0.00 5,190 5,250 5,140 66,398 344,605,620
21/08/2020 5,190 0.00 ■■ 0.00 5,190 5,250 5,140 66,398 344,605,620
20/08/2020 5,190 0.00 ■■ 0.00 5,190 5,400 5,080 92,714 481,185,660
19/08/2020 5,190 0.20 ▲ 3.85 4,990 5,200 4,990 105,604 548,084,760
18/08/2020 4,990 -0.10 ▼ -2.00 5,070 5,100 4,990 42,101 210,083,990
17/08/2020 5,070 0.00 ■■ 0.00 5,050 5,170 4,960 59,474 301,533,180
14/08/2020 5,050 -0.10 ▼ -1.98 5,170 5,170 5,050 59,740 301,687,000
13/08/2020 5,170 0.00 ■■ 0.00 5,190 5,240 5,010 45,018 232,743,060
12/08/2020 5,190 -0.10 ▼ -1.93 5,250 5,240 5,130 57,332 297,553,080
11/08/2020 5,250 0.00 ■■ 0.00 5,210 5,290 5,100 38,285 200,996,250
10/08/2020 5,210 0.10 ▲ 1.92 5,070 5,420 5,060 71,121 370,540,410
07/08/2020 5,070 0.00 ■■ 0.00 5,050 5,120 4,960 59,457 301,446,990
06/08/2020 5,050 0.00 ■■ 0.00 5,050 5,180 4,970 64,160 324,008,000
05/08/2020 5,050 0.10 ▲ 1.98 4,970 5,080 4,910 22,754 114,907,700
04/08/2020 4,970 0.00 ■■ 0.00 4,970 5,250 4,860 55,180 274,244,600
03/08/2020 4,970 0.30 ▲ 6.04 4,650 4,970 4,500 164,717 818,643,490
31/07/2020 4,650 0.00 ■■ 0.00 4,650 4,750 4,500 288,694 1,342,427,100
30/07/2020 4,650 -0.10 ▼ -2.15 4,750 4,890 4,550 12,595 58,566,750
29/07/2020 4,750 -0.40 ▼ -8.42 5,100 4,810 4,750 120,761 573,614,750
28/07/2020 5,100 0.20 ▲ 3.92 4,940 5,100 4,600 126,604 645,680,400
27/07/2020 4,940 -0.40 ▼ -8.10 5,310 5,100 4,940 64,055 316,431,700
25/07/2020 5,310 -0.40 ▼ -7.53 5,700 5,700 5,310 133,053 706,511,430
24/07/2020 5,310 -0.40 ▼ -7.53 5,700 5,700 5,310 133,053 706,511,430
23/07/2020 5,700 0.00 ■■ 0.00 5,680 5,710 5,590 52,702 300,401,400
22/07/2020 5,680 0.10 ▲ 1.76 5,620 5,900 5,560 68,570 389,477,600
21/07/2020 5,620 0.00 ■■ 0.00 5,590 5,620 5,370 95,990 539,463,800
20/07/2020 5,590 0.00 ■■ 0.00 5,600 5,650 5,480 48,953 273,647,270
19/07/2020 5,600 -0.10 ▼ -1.79 5,700 5,720 5,570 80,537 451,007,200
17/07/2020 5,600 -0.10 ▼ -1.79 5,700 5,720 5,570 80,537 451,007,200
16/07/2020 5,700 0.00 ■■ 0.00 5,720 5,800 5,690 122,366 697,486,200
15/07/2020 5,720 0.00 ■■ 0.00 5,760 6,000 5,700 107,764 616,410,080
14/07/2020 5,760 0.00 ■■ 0.00 5,750 5,770 5,500 121,844 701,821,440
13/07/2020 5,750 0.10 ▲ 1.74 5,660 5,780 5,650 74,015 425,586,250
12/07/2020 5,660 -0.20 ▼ -3.53 5,890 5,860 5,650 96,718 547,423,880
10/07/2020 5,660 -0.20 ▼ -3.53 5,890 5,860 5,650 96,718 547,423,880
09/07/2020 5,890 0.20 ▲ 3.40 5,700 5,990 5,570 199,636 1,175,856,040
08/07/2020 5,700 0.30 ▲ 5.26 5,450 5,790 5,400 78,763 448,949,100
07/07/2020 5,450 0.20 ▲ 3.67 5,220 5,580 5,170 150,492 820,181,400
06/07/2020 5,220 0.00 ■■ 0.00 5,200 5,220 5,100 75,610 394,684,200
04/07/2020 5,200 -0.10 ▼ -1.92 5,280 5,300 5,110 32,635 169,702,000
03/07/2020 5,200 -0.10 ▼ -1.92 5,280 5,300 5,110 32,635 169,702,000
02/07/2020 5,280 0.20 ▲ 3.79 5,100 5,300 5,100 53,484 282,395,520
01/07/2020 5,100 0.10 ▲ 1.96 5,030 5,350 5,000 89,623 457,077,300
30/06/2020 5,030 -0.40 ▼ -7.95 5,400 5,490 5,030 48,352 243,210,560
29/06/2020 5,400 0.10 ▲ 1.85 5,280 5,400 4,920 128,625 694,575,000
27/06/2020 5,280 -0.22 ▼ -4.17 5,500 5,600 5,250 397,840 2,100,595,200
26/06/2020 5,280 -0.22 ▼ -4.17 5,500 5,600 5,250 397,840 2,100,595,200
25/06/2020 5,500 0.10 ▲ 1.82 5,400 5,570 5,150 82,725 454,987,500
24/06/2020 5,400 -0.30 ▼ -5.56 5,700 5,830 5,400 77,970 421,038,000
23/06/2020 5,700 0.00 ■■ 0.00 5,690 5,800 5,350 174,778 996,234,600
22/06/2020 5,690 -0.10 ▼ -1.76 5,760 6,080 5,690 106,519 606,093,110
19/06/2020 5,760 0.40 ▲ 6.94 5,390 5,760 5,390 159,237 917,205,120
18/06/2020 5,390 0.20 ▲ 3.71 5,210 5,400 4,910 99,380 535,658,200
17/06/2020 5,210 -0.29 ▼ -5.57 5,500 5,590 5,120 1,595,580 8,312,971,800
16/06/2020 5,500 0.00 ■■ 0.00 5,550 5,720 5,400 140,327 771,798,500
15/06/2020 5,550 -0.20 ▼ -3.60 5,770 6,160 5,500 175,905 976,272,750
14/06/2020 5,770 0.00 ■■ 0.00 5,750 5,770 5,350 260,839 1,505,041,030
12/06/2020 5,770 0.00 ■■ 0.00 5,750 5,770 5,350 260,839 1,505,041,030
11/06/2020 5,750 -0.40 ▼ -6.96 6,180 6,610 5,750 256,832 1,476,784,000
10/06/2020 6,180 0.40 ▲ 6.47 5,780 6,180 5,700 235,106 1,452,955,080
09/06/2020 5,780 0.40 ▲ 6.92 5,410 5,780 5,610 201,605 1,165,276,900
08/06/2020 5,410 0.40 ▲ 7.39 5,060 5,410 4,760 268,042 1,450,107,220
06/06/2020 5,060 -0.40 ▼ -7.91 5,440 5,160 5,060 110,609 559,681,540
05/06/2020 5,060 -0.40 ▼ -7.91 5,440 5,160 5,060 110,609 559,681,540
04/06/2020 5,440 0.00 ■■ 0.00 5,470 5,750 5,350 128,153 697,152,320
03/06/2020 5,470 -0.10 ▼ -1.83 5,560 5,800 5,300 169,819 928,909,930
02/06/2020 5,560 0.10 ▲ 1.80 5,490 5,870 5,300 460,190 2,558,656,400
01/06/2020 5,490 0.40 ▲ 7.29 5,140 5,490 5,150 115,654 634,940,460
31/05/2020 5,140 0.30 ▲ 5.84 4,810 5,140 5,090 79,307 407,637,980
29/05/2020 5,140 0.30 ▲ 5.84 4,810 5,140 5,090 79,307 407,637,980
28/05/2020 4,810 0.30 ▲ 6.24 4,500 4,810 4,480 249,746 1,201,278,260
27/05/2020 4,500 0.00 ■■ 0.00 4,460 4,770 4,300 665,363 2,994,133,500
26/05/2020 4,460 0.30 ▲ 6.73 4,170 4,460 4,460 53,623 239,158,580
25/05/2020 4,170 0.30 ▲ 7.19 3,900 4,170 4,000 193,684 807,662,280
24/05/2020 3,900 0.10 ▲ 2.56 3,790 4,000 3,700 242,054 944,010,600
22/05/2020 3,900 0.10 ▲ 2.56 3,790 4,000 3,700 242,054 944,010,600
21/05/2020 3,790 0.20 ▲ 5.28 3,550 3,790 3,510 223,798 848,194,420
20/05/2020 3,550 0.10 ▲ 2.82 3,470 3,600 3,430 62,497 221,864,350
19/05/2020 3,470 0.00 ■■ 0.00 3,460 3,650 3,410 72,630 252,026,100
18/05/2020 3,460 0.20 ▲ 5.78 3,240 3,460 3,100 76,819 265,793,740
17/05/2020 3,240 -0.20 ▼ -6.17 3,440 3,400 3,230 95,265 308,658,600
15/05/2020 3,240 -0.20 ▼ -6.17 3,440 3,400 3,230 95,265 308,658,600
14/05/2020 3,440 0.00 ■■ 0.00 3,450 3,490 3,300 47,689 164,050,160
13/05/2020 3,450 0.00 ■■ 0.00 3,430 3,630 3,300 114,853 396,242,850
12/05/2020 3,430 0.20 ▲ 5.83 3,210 3,430 3,350 310,070 1,063,540,100
11/05/2020 3,210 0.20 ▲ 6.23 3,000 3,210 3,010 56,988 182,931,480
10/05/2020 3,000 0.10 ▲ 3.33 2,940 3,050 2,890 64,176 192,528,000
08/05/2020 3,000 0.10 ▲ 3.33 2,940 3,050 2,890 64,176 192,528,000
07/05/2020 2,940 0.00 ■■ 0.00 2,940 3,000 2,940 21,511 63,242,340
06/05/2020 2,940 0.00 ■■ 0.00 2,930 3,000 2,880 23,259 68,381,460
05/05/2020 2,930 0.00 ■■ 0.00 2,900 2,930 2,880 24,924 73,027,320
04/05/2020 2,900 0.00 ■■ 0.00 2,910 2,920 2,860 40,568 117,647,200
01/05/2020 2,910 0.10 ▲ 3.44 2,850 2,910 2,820 45,165 131,430,150
30/04/2020 2,910 0.10 ▲ 3.44 2,850 2,910 2,820 45,165 131,430,150
29/04/2020 2,910 0.10 ▲ 3.44 2,850 2,910 2,820 45,165 131,430,150
28/04/2020 2,850 -0.10 ▼ -3.51 2,910 2,900 2,800 23,625 67,331,250
27/04/2020 2,910 0.00 ■■ 0.00 2,920 2,960 2,820 35,696 103,875,360
26/04/2020 2,920 0.10 ▲ 3.42 2,820 2,950 2,790 53,374 155,852,080
24/04/2020 2,920 0.10 ▲ 3.42 2,820 2,950 2,790 53,374 155,852,080
23/04/2020 2,820 -0.20 ▼ -7.09 2,970 3,060 2,800 70,439 198,637,980
22/04/2020 2,970 0.10 ▲ 3.37 2,860 2,970 2,700 68,873 204,552,810
21/04/2020 2,860 -0.20 ▼ -6.99 3,070 3,080 2,860 95,951 274,419,860
20/04/2020 3,070 0.20 ▲ 6.51 2,870 3,070 2,880 166,082 509,871,740
19/04/2020 2,870 0.20 ▲ 6.97 2,690 2,870 2,860 79,810 229,054,700
17/04/2020 2,870 0.20 ▲ 6.97 2,690 2,870 2,860 79,810 229,054,700
16/04/2020 2,690 0.20 ▲ 7.43 2,520 2,690 2,510 64,665 173,948,850
15/04/2020 2,520 0.00 ■■ 0.00 2,510 2,530 2,450 67,772 170,785,440
14/04/2020 2,510 0.00 ■■ 0.00 2,490 2,510 2,430 36,097 90,603,470
13/04/2020 2,490 0.00 ■■ 0.00 2,510 2,540 2,470 19,859 49,448,910
12/04/2020 2,510 0.00 ■■ 0.00 2,510 2,510 2,440 29,011 72,817,610
10/04/2020 2,510 0.00 ■■ 0.00 2,510 2,510 2,440 29,011 72,817,610
09/04/2020 2,510 0.00 ■■ 0.00 2,490 2,540 2,470 48,795 122,475,450
08/04/2020 2,490 0.00 ■■ 0.00 2,500 2,490 2,400 15,477 38,537,730
07/04/2020 2,500 0.00 ■■ 0.00 2,520 2,580 2,410 26,526 66,315,000
06/04/2020 2,520 0.20 ▲ 7.94 2,360 2,520 2,400 46,953 118,321,560
03/04/2020 2,360 0.10 ▲ 4.24 2,250 2,400 2,250 30,106 71,050,160
02/04/2020 2,250 0.00 ■■ 0.00 2,210 2,280 2,120 35,058 78,880,500
01/04/2020 2,250 0.00 ■■ 0.00 2,210 2,280 2,120 35,058 78,880,500
31/03/2020 2,210 -0.10 ▼ -4.52 2,330 2,350 2,200 63,166 139,596,860
30/03/2020 2,330 -0.20 ▼ -8.58 2,500 2,500 2,330 28,298 65,934,340
29/03/2020 2,500 -0.10 ▼ -4.00 2,560 2,680 2,390 56,652 141,630,000
27/03/2020 2,500 -0.10 ▼ -4.00 2,560 2,680 2,390 56,652 141,630,000
26/03/2020 2,560 0.00 ■■ 0.00 2,610 2,640 2,520 7,171 18,357,760
25/03/2020 2,610 0.00 ■■ 0.00 2,560 2,680 2,560 27,641 72,143,010
24/03/2020 2,560 -0.10 ▼ -3.91 2,700 2,750 2,520 48,146 123,253,760
23/03/2020 2,700 -0.20 ▼ -7.41 2,900 2,750 2,700 23,703 63,998,100
22/03/2020 2,900 0.00 ■■ 0.00 2,940 2,940 2,800 31,642 91,761,800
20/03/2020 2,900 0.00 ■■ 0.00 2,940 2,940 2,800 31,642 91,761,800
19/03/2020 2,940 0.00 ■■ 0.00 2,910 2,940 2,710 72,788 213,996,720
18/03/2020 2,910 0.10 ▲ 3.44 2,850 3,000 2,880 59,573 173,357,430
17/03/2020 2,850 0.00 ■■ 0.00 2,840 2,890 2,780 58,829 167,662,650
16/03/2020 2,840 0.11 ▲ 3.87 2,730 2,920 2,700 840,640 2,387,417,600
14/03/2020 2,730 -0.11 ▼ -4.03 2,840 2,770 2,650 845,210 2,307,423,300
13/03/2020 2,730 -0.11 ▼ -4.03 2,840 2,770 2,650 845,210 2,307,423,300
12/03/2020 2,840 -0.21 ▼ -7.39 3,050 2,930 2,840 1,066,150 3,027,866,000
11/03/2020 3,050 -0.20 ▼ -6.56 3,250 3,370 3,030 682,930 2,082,936,500
10/03/2020 3,250 0.00 ■■ 0.00 3,290 3,300 3,060 85,677 278,450,250
09/03/2020 3,290 -0.20 ▼ -6.08 3,530 3,400 3,290 68,056 223,904,240
07/03/2020 3,530 0.00 ■■ 0.00 3,530 3,580 3,440 42,342 149,467,260
06/03/2020 3,530 0.00 ■■ 0.00 3,530 3,580 3,440 42,342 149,467,260
05/03/2020 3,530 0.00 ■■ 0.00 3,530 3,700 3,530 50,253 177,393,090
04/03/2020 3,530 0.20 ▲ 5.67 3,380 3,570 3,380 62,079 219,138,870
03/03/2020 3,380 0.00 ■■ 0.00 3,370 3,460 3,370 61,085 206,467,300
02/03/2020 3,370 0.00 ■■ 0.00 3,400 3,430 3,330 46,200 155,694,000
28/02/2020 3,400 -0.10 ▼ -2.94 3,500 3,460 3,330 57,774 196,431,600
27/02/2020 3,500 0.20 ▲ 5.71 3,330 3,560 3,300 51,884 181,594,000
26/02/2020 3,330 -0.10 ▼ -3.00 3,420 3,380 3,210 77,434 257,855,220
25/02/2020 3,420 -0.10 ▼ -2.92 3,540 3,490 3,300 116,020 396,788,400
24/02/2020 3,540 -0.30 ▼ -8.47 3,800 3,700 3,540 77,554 274,541,160
21/02/2020 3,800 0.10 ▲ 2.63 3,700 3,950 3,750 200,744 762,827,200
20/02/2020 3,700 0.20 ▲ 5.41 3,460 3,700 3,470 31,605 116,938,500
19/02/2020 3,460 0.10 ▲ 2.89 3,360 3,500 3,360 39,759 137,566,140
18/02/2020 3,360 0.00 ■■ 0.00 3,390 3,400 3,300 45,485 152,829,600
17/02/2020 3,390 0.00 ■■ 0.00 3,440 3,480 3,380 38,192 129,470,880
15/02/2020 3,440 0.00 ■■ 0.00 3,440 3,450 3,360 43,999 151,356,560
14/02/2020 3,440 0.00 ■■ 0.00 3,440 3,450 3,360 43,999 151,356,560
13/02/2020 3,440 0.00 ■■ 0.00 3,480 3,480 3,380 43,528 149,736,320
12/02/2020 3,480 0.00 ■■ 0.00 3,450 3,480 3,370 58,763 204,495,240
11/02/2020 3,450 0.00 ■■ 0.00 3,450 3,450 3,350 45,764 157,885,800
10/02/2020 3,450 0.00 ■■ 0.00 3,490 3,550 3,400 30,767 106,146,150
09/02/2020 3,490 0.20 ▲ 5.73 3,270 3,490 3,400 78,299 273,263,510
07/02/2020 3,490 0.20 ▲ 5.73 3,270 3,490 3,400 78,299 273,263,510
06/02/2020 3,270 0.20 ▲ 6.12 3,060 3,270 3,060 21,371 69,883,170
05/02/2020 3,060 -0.20 ▼ -6.54 3,230 3,320 3,050 73,608 225,240,480
04/02/2020 3,230 -0.20 ▼ -6.19 3,450 3,500 3,230 56,936 183,903,280
03/02/2020 3,450 -0.30 ▼ -8.70 3,700 3,700 3,450 94,487 325,980,150
02/02/2020 3,700 -0.10 ▼ -2.70 3,800 3,880 3,680 38,091 140,936,700
31/01/2020 3,700 -0.10 ▼ -2.70 3,800 3,880 3,680 38,091 140,936,700
30/01/2020 3,800 -0.20 ▼ -5.26 3,950 3,940 3,780 43,052 163,597,600
29/01/2020 3,950 0.00 ■■ 0.00 3,910 3,960 3,850 33,473 132,218,350
28/01/2020 3,950 0.00 ■■ 0.00 3,910 3,960 3,850 33,473 132,218,350
27/01/2020 3,950 0.00 ■■ 0.00 3,910 3,960 3,850 33,473 132,218,350
26/01/2020 3,950 0.00 ■■ 0.00 3,910 3,960 3,850 33,473 132,218,350
24/01/2020 3,950 0.00 ■■ 0.00 3,910 3,960 3,850 33,473 132,218,350
23/01/2020 3,950 0.00 ■■ 0.00 3,910 3,960 3,850 33,473 132,218,350
22/01/2020 3,950 0.00 ■■ 0.00 3,910 3,960 3,850 33,473 132,218,350
21/01/2020 3,910 0.11 ▲ 2.81 3,800 3,910 3,800 273,140 1,067,977,400
20/01/2020 3,800 0.01 ▲ 0.26 3,800 3,880 3,780 287,480 1,092,424,000
17/01/2020 3,800 0.05 ▲ 1.32 3,800 3,890 3,780 390,380 1,483,444,000
16/01/2020 3,800 -0.01 ▼ -0.26 3,810 3,820 3,750 511,200 1,942,560,000
15/01/2020 3,810 -0.04 ▼ -1.05 3,850 3,850 3,790 291,130 1,109,205,300
14/01/2020 3,860 0.01 ▲ 0.26 3,850 3,900 3,850 151,290 583,979,400
13/01/2020 3,850 0.00 ■■ 0.00 3,820 4,000 3,810 41,999 161,696,150
10/01/2020 3,820 -0.10 ▼ -2.62 3,900 3,920 3,820 60,253 230,166,460
09/01/2020 3,900 0.10 ▲ 2.56 3,770 3,900 3,750 71,833 280,148,700
08/01/2020 3,770 0.00 ■■ 0.00 3,820 3,950 3,700 59,448 224,118,960
07/01/2020 3,820 0.00 ■■ 0.00 3,830 3,880 3,580 68,432 261,410,240
06/01/2020 3,830 -0.30 ▼ -7.83 4,100 4,100 3,820 111,384 426,600,720
03/01/2020 4,100 0.00 ■■ 0.00 4,140 4,240 4,100 64,515 264,511,500
02/01/2020 4,140 -0.10 ▼ -2.42 4,250 4,250 4,090 88,081 364,655,340
31/12/2019 4,250 0.00 ■■ 0.00 4,270 4,290 4,140 64,069 272,293,250
30/12/2019 4,270 0.00 ■■ 0.00 4,270 4,400 4,160 114,932 490,759,640
27/12/2019 4,270 -0.10 ▼ -2.34 4,350 4,530 4,150 80,035 341,749,450
26/12/2019 4,350 0.20 ▲ 4.60 4,170 4,460 4,170 92,216 401,139,600
25/12/2019 4,170 -0.30 ▼ -7.19 4,480 4,750 4,170 562,074 2,343,848,580
24/12/2019 4,480 0.30 ▲ 6.70 4,190 4,480 4,400 208,015 931,907,200
23/12/2019 4,190 0.30 ▲ 7.16 3,920 4,190 4,100 120,061 503,055,590
21/12/2019 3,920 0.25 ▲ 6.38 3,670 3,920 3,560 2,028,470 7,951,602,400
20/12/2019 3,920 0.25 ▲ 6.38 3,670 3,920 3,560 2,028,470 7,951,602,400
19/12/2019 3,670 -0.20 ▼ -5.45 3,890 3,890 3,650 183,998 675,272,660
18/12/2019 3,890 -0.30 ▼ -7.71 4,150 4,240 3,890 214,709 835,218,010
17/12/2019 4,150 -0.20 ▼ -4.82 4,310 4,590 4,010 300,205 1,245,850,750
16/12/2019 4,310 -0.30 ▼ -6.96 4,630 4,630 4,310 550,022 2,370,594,820
13/12/2019 4,630 -0.30 ▼ -6.48 4,970 4,630 4,630 60,383 279,573,290
12/12/2019 4,970 -0.40 ▼ -8.05 5,340 4,970 4,970 48,714 242,108,580
11/12/2019 5,340 -0.40 ▼ -7.49 5,740 5,800 5,340 242,338 1,294,084,920
10/12/2019 5,740 0.30 ▲ 5.23 5,460 5,740 5,100 426,104 2,445,836,960
09/12/2019 5,460 0.40 ▲ 7.33 5,110 5,460 4,760 1,470,119 8,026,849,740
06/12/2019 5,110 -0.40 ▼ -7.83 5,490 5,110 5,110 24,750 126,472,500
05/12/2019 5,490 -0.40 ▼ -7.29 5,900 5,490 5,490 2,642 14,504,580
04/12/2019 5,900 -0.40 ▼ -6.78 6,340 0 0 2,027 11,959,300
03/12/2019 6,340 -0.50 ▼ -7.89 6,810 6,340 6,340 1,600 10,144,000
02/12/2019 6,810 -0.50 ▼ -7.34 7,320 6,810 6,810 3,384 23,045,040
29/11/2019 7,320 -0.60 ▼ -8.20 7,870 7,320 7,320 4,195 30,707,400
28/11/2019 7,870 -0.60 ▼ -7.62 8,460 7,870 7,870 3,944 31,039,280
27/11/2019 8,460 -0.60 ▼ -7.09 9,090 8,460 8,460 2,922 24,720,120
26/11/2019 9,090 -0.70 ▼ -7.70 9,770 9,090 9,090 10,863 98,744,670
25/11/2019 9,770 -0.70 ▼ -7.16 10,500 9,770 9,770 17,916 175,039,320
22/11/2019 10,500 -0.30 ▼ -2.86 10,800 10,500 10,050 71,648 752,304,000
21/11/2019 10,800 -0.20 ▼ -1.85 11,000 11,000 10,250 66,290 715,932,000
20/11/2019 11,000 0.30 ▲ 2.73 10,750 11,500 10,000 33,020 363,220,000
19/11/2019 10,750 -0.80 ▼ -7.44 11,550 12,350 10,750 84,657 910,062,750
18/11/2019 11,550 -0.90 ▼ -7.79 12,400 11,550 11,550 671 7,750,050
15/11/2019 12,400 -0.90 ▼ -7.26 13,300 12,400 12,400 7 86,800
14/11/2019 13,300 -1.00 ▼ -7.52 14,300 13,300 13,300 156 2,074,800
13/11/2019 14,300 -1.10 ▼ -7.69 15,350 14,300 14,300 65 929,500
12/11/2019 15,350 -1.20 ▼ -7.82 16,500 15,350 15,350 48 736,800
11/11/2019 16,500 -1.20 ▼ -7.27 17,700 16,800 16,500 2,030 33,495,000
08/11/2019 17,700 -1.30 ▼ -7.34 19,000 18,950 17,700 149 2,637,300
07/11/2019 19,000 -0.20 ▼ -1.05 19,200 19,200 18,950 5,204 98,876,000
06/11/2019 19,200 0.00 ■■ 0.00 19,200 19,200 18,700 6,341 121,747,200
05/11/2019 19,200 0.00 ■■ 0.00 19,200 19,200 17,900 6,248 119,961,600
04/11/2019 19,200 -0.10 ▼ -0.52 19,300 19,500 19,150 10,694 205,324,800
01/11/2019 19,300 0.00 ■■ 0.00 19,300 20,000 18,900 11,518 222,297,400
31/10/2019 19,300 0.10 ▲ 0.52 19,200 20,500 17,900 2,670 51,531,000
30/10/2019 19,200 -1.40 ▼ -7.29 20,600 20,600 19,200 739 14,188,800
29/10/2019 20,600 0.00 ■■ 0.00 20,650 20,650 20,050 19,670 405,202,000
28/10/2019 20,650 -1.60 ▼ -7.75 22,200 21,900 20,650 25,478 526,120,700
25/10/2019 22,200 -0.10 ▼ -0.45 22,300 22,300 22,150 25,603 568,386,600
24/10/2019 22,300 -0.20 ▼ -0.90 22,500 22,600 22,250 72,508 1,616,928,400
23/10/2019 22,500 -0.10 ▼ -0.44 22,600 22,600 22,400 54,358 1,223,055,000
22/10/2019 22,600 0.00 ■■ 0.00 22,600 22,650 22,400 62,387 1,409,946,200
21/10/2019 22,600 1.20 ▲ 5.31 21,400 22,650 21,600 15,256 344,785,600
18/10/2019 21,400 -1.60 ▼ -7.48 23,000 23,000 21,400 36,253 775,814,200
17/10/2019 23,000 -0.50 ▼ -2.17 23,500 23,450 21,950 11,387 261,901,000
16/10/2019 23,500 0.00 ■■ 0.00 23,500 23,500 21,900 84,552 1,986,972,000
15/10/2019 23,500 -0.10 ▼ -0.43 23,600 23,600 23,450 34,787 817,494,500
14/10/2019 23,600 0.00 ■■ 0.00 23,650 23,650 23,400 24,921 588,135,600
11/10/2019 23,650 0.30 ▲ 1.27 23,400 23,650 21,800 63,065 1,491,487,250
10/10/2019 23,400 0.20 ▲ 0.85 23,200 23,400 23,200 41,091 961,529,400
09/10/2019 23,200 0.20 ▲ 0.86 23,000 23,200 22,750 24,624 571,276,800
08/10/2019 23,000 -0.10 ▼ -0.43 23,100 23,100 22,950 27,877 641,171,000
07/10/2019 23,100 0.00 ■■ 0.00 23,100 23,100 22,900 20,922 483,298,200
04/10/2019 23,100 -0.10 ▼ -0.43 23,200 23,200 23,100 85,578 1,976,851,800
03/10/2019 23,200 -0.10 ▼ -0.43 23,250 23,250 23,200 80,406 1,865,419,200
02/10/2019 23,250 -0.10 ▼ -0.43 23,300 23,350 23,200 24,118 560,743,500
01/10/2019 23,300 -0.10 ▼ -0.43 23,400 23,400 23,250 27,336 636,928,800
30/09/2019 23,400 -0.10 ▼ -0.43 23,500 23,500 23,350 20,983 491,002,200
27/09/2019 23,500 0.10 ▲ 0.43 23,450 23,500 23,300 43,597 1,024,529,500
26/09/2019 23,450 -0.10 ▼ -0.43 23,500 23,500 23,400 79,508 1,864,462,600
25/09/2019 23,500 -0.10 ▼ -0.43 23,600 23,700 23,400 74,648 1,754,228,000
24/09/2019 23,600 0.00 ■■ 0.00 23,650 23,700 23,450 56,317 1,329,081,200
23/09/2019 23,650 -0.10 ▼ -0.42 23,700 23,750 23,400 26,230 620,339,500
20/09/2019 23,700 0.00 ■■ 0.00 23,700 23,700 23,650 36,082 855,143,400
19/09/2019 23,700 -0.10 ▼ -0.42 23,750 23,800 23,650 37,204 881,734,800
18/09/2019 23,750 -0.10 ▼ -0.42 23,850 23,850 23,750 35,416 841,130,000
17/09/2019 23,850 0.00 ■■ 0.00 23,900 23,900 23,750 22,589 538,747,650
16/09/2019 23,900 0.10 ▲ 0.42 23,800 23,900 23,800 16,429 392,653,100
13/09/2019 23,800 0.10 ▲ 0.42 23,750 23,850 23,750 24,782 589,811,600
12/09/2019 23,750 -0.30 ▼ -1.26 24,050 24,000 23,750 19,759 469,276,250
11/09/2019 24,050 0.10 ▲ 0.42 24,000 24,100 24,000 15,462 371,861,100
10/09/2019 24,150 0.05 ▲ 0.21 24,100 24,200 23,850 29,490 712,183,500
09/09/2019 24,100 -0.10 ▼ -0.41 24,200 24,150 24,000 55,135 1,328,753,500
06/09/2019 24,200 0.00 ■■ 0.00 24,200 24,300 24,200 17,244 417,304,800
05/09/2019 24,200 0.10 ▲ 0.41 24,150 24,250 24,150 23,092 558,826,400
04/09/2019 24,150 -0.20 ▼ -0.83 24,300 24,300 24,150 27,166 656,058,900
03/09/2019 24,300 -0.10 ▼ -0.41 24,350 24,350 24,200 22,256 540,820,800
30/08/2019 24,350 0.00 ■■ 0.00 24,350 24,400 24,350 24,303 591,778,050
29/08/2019 24,350 0.00 ■■ 0.00 24,350 24,350 24,250 44,393 1,080,969,550
28/08/2019 24,350 0.00 ■■ 0.00 24,400 24,400 24,300 43,420 1,057,277,000
27/08/2019 24,400 0.00 ■■ 0.00 24,400 24,500 24,400 22,851 557,564,400
26/08/2019 24,400 -0.10 ▼ -0.41 24,500 24,400 24,350 23,171 565,372,400
23/08/2019 24,500 -0.10 ▼ -0.41 24,600 24,700 24,450 37,864 927,668,000
22/08/2019 24,600 0.00 ■■ 0.00 24,600 24,650 24,550 23,701 583,044,600
21/08/2019 24,600 0.10 ▲ 0.41 24,500 24,650 24,500 30,628 753,448,800
20/08/2019 24,500 0.20 ▲ 0.82 24,300 24,500 24,300 37,127 909,611,500
19/08/2019 24,300 0.00 ■■ 0.00 24,300 24,350 24,250 26,275 638,482,500
16/08/2019 24,300 0.10 ▲ 0.41 24,200 24,300 24,150 25,844 628,009,200
15/08/2019 24,200 -0.10 ▼ -0.41 24,250 24,250 24,150 33,077 800,463,400
14/08/2019 24,250 0.10 ▲ 0.41 24,200 24,300 24,150 23,300 565,025,000
13/08/2019 24,200 -0.10 ▼ -0.41 24,300 24,350 24,200 22,011 532,666,200
12/08/2019 24,300 -0.10 ▼ -0.41 24,450 24,450 24,250 24,381 592,458,300
09/08/2019 24,450 0.00 ■■ 0.00 24,450 24,550 24,400 27,828 680,394,600
08/08/2019 24,450 0.10 ▲ 0.41 24,350 24,450 24,300 31,021 758,463,450
07/08/2019 24,350 -0.10 ▼ -0.41 24,450 24,450 24,300 41,442 1,009,112,700
06/08/2019 24,450 0.10 ▲ 0.41 24,400 24,450 24,250 24,958 610,223,100
05/08/2019 24,400 -0.10 ▼ -0.41 24,500 24,600 24,300 45,985 1,122,034,000
02/08/2019 24,500 -0.20 ▼ -0.82 24,700 24,700 24,400 29,864 731,668,000
01/08/2019 24,700 -0.20 ▼ -0.81 24,850 25,050 24,650 45,684 1,128,394,800
31/07/2019 24,850 0.60 ▲ 2.41 24,300 24,850 24,300 35,891 891,891,350
30/07/2019 24,300 0.50 ▲ 2.06 23,800 24,300 23,800 38,868 944,492,400
29/07/2019 23,800 -0.30 ▼ -1.26 24,050 24,050 23,650 29,642 705,479,600
26/07/2019 24,050 -0.30 ▼ -1.25 24,300 24,450 23,950 21,475 516,473,750
25/07/2019 24,300 0.50 ▲ 2.06 23,800 24,300 23,700 41,736 1,014,184,800
24/07/2019 23,800 0.60 ▲ 2.52 23,250 23,800 23,100 67,913 1,616,329,400
23/07/2019 23,250 0.40 ▲ 1.72 22,900 23,250 22,900 36,350 845,137,500
22/07/2019 22,900 -0.10 ▼ -0.44 23,000 23,150 22,900 22,919 524,845,100
19/07/2019 23,000 0.30 ▲ 1.30 22,750 23,000 22,750 46,153 1,061,519,000
18/07/2019 22,750 -0.10 ▼ -0.44 22,850 22,850 22,700 15,230 346,482,500
17/07/2019 22,850 0.00 ■■ 0.00 22,850 22,900 22,800 21,115 482,477,750
16/07/2019 22,850 0.10 ▲ 0.44 22,800 22,900 22,650 23,162 529,251,700
15/07/2019 22,800 0.10 ▲ 0.44 22,750 22,850 22,600 26,030 593,484,000
12/07/2019 22,750 -0.20 ▼ -0.88 22,950 23,000 22,750 23,188 527,527,000
11/07/2019 22,950 0.10 ▲ 0.44 22,850 23,000 22,850 27,925 640,878,750
10/07/2019 22,850 0.30 ▲ 1.31 22,600 23,000 22,600 36,029 823,262,650
09/07/2019 22,600 0.40 ▲ 1.77 22,250 22,600 22,250 33,448 755,924,800
08/07/2019 22,250 0.30 ▲ 1.35 22,000 22,300 21,950 23,512 523,142,000
05/07/2019 22,000 0.10 ▲ 0.45 21,950 22,000 21,850 24,062 529,364,000
04/07/2019 21,950 0.10 ▲ 0.46 21,900 22,000 21,900 25,793 566,156,350
03/07/2019 21,900 -0.10 ▼ -0.46 22,000 22,050 21,850 34,049 745,673,100
02/07/2019 22,000 -0.30 ▼ -1.36 22,300 22,350 22,000 23,030 506,660,000
01/07/2019 22,300 0.10 ▲ 0.45 22,200 22,300 22,200 32,529 725,396,700
28/06/2019 22,200 0.00 ■■ 0.00 22,200 22,250 22,150 41,507 921,455,400
27/06/2019 22,200 -0.20 ▼ -0.90 22,400 22,400 22,200 29,289 650,215,800
26/06/2019 22,400 0.00 ■■ 0.00 22,350 22,400 22,200 20,479 458,729,600
25/06/2019 22,350 -0.10 ▼ -0.45 22,500 22,550 22,350 15,419 344,614,650
24/06/2019 22,500 -0.10 ▼ -0.44 22,600 22,600 22,450 19,737 444,082,500
21/06/2019 22,600 -0.10 ▼ -0.44 22,700 22,750 22,550 23,852 539,055,200
20/06/2019 22,700 0.10 ▲ 0.44 22,600 22,700 22,550 41,901 951,152,700
19/06/2019 22,600 0.00 ■■ 0.00 22,600 22,650 22,550 42,227 954,330,200
18/06/2019 22,600 0.10 ▲ 0.44 22,500 22,650 22,450 45,077 1,018,740,200
17/06/2019 22,500 -0.10 ▼ -0.44 22,600 22,700 22,450 29,133 655,492,500
16/06/2019 22,600 0.10 ▲ 0.44 22,550 22,600 22,500 20,311 459,028,600
14/06/2019 22,600 0.10 ▲ 0.44 22,550 22,600 22,500 20,311 459,028,600
13/06/2019 22,550 -0.30 ▼ -1.33 22,800 22,800 22,550 11,779 265,616,450
11/06/2019 23,100 0.20 ▲ 0.87 22,950 23,100 22,750 24,547 567,035,700
10/06/2019 22,950 -1.30 ▼ -5.66 24,250 23,050 22,600 63,075 1,447,571,250
09/06/2019 24,250 -1.70 ▼ -7.01 25,900 26,000 24,100 63,593 1,542,130,250
07/06/2019 24,250 -1.70 ▼ -7.01 25,900 26,000 24,100 63,593 1,542,130,250
06/06/2019 25,900 0.10 ▲ 0.39 25,800 27,600 25,800 110,404 2,859,463,600
05/06/2019 25,800 1.10 ▲ 4.26 24,700 25,800 24,700 42,610 1,099,338,000
04/06/2019 24,700 0.60 ▲ 2.43 24,100 24,700 24,050 29,954 739,863,800
03/06/2019 24,100 0.00 ■■ 0.00 24,100 24,100 23,900 17,910 431,631,000
02/06/2019 24,100 -0.40 ▼ -1.66 24,550 24,500 24,100 18,333 441,825,300
31/05/2019 24,100 -0.40 ▼ -1.66 24,550 24,500 24,100 18,333 441,825,300
30/05/2019 24,550 0.20 ▲ 0.81 24,400 24,550 24,200 29,834 732,424,700
29/05/2019 24,400 -0.10 ▼ -0.41 24,500 24,600 24,350 23,075 563,030,000
28/05/2019 24,500 0.40 ▲ 1.63 24,100 24,500 24,100 33,402 818,349,000
27/05/2019 24,100 0.60 ▲ 2.49 23,550 24,100 23,550 34,881 840,632,100
26/05/2019 23,550 0.10 ▲ 0.42 23,500 23,550 23,150 22,671 533,902,050
24/05/2019 23,550 0.10 ▲ 0.42 23,500 23,550 23,150 22,671 533,902,050
23/05/2019 23,500 -0.10 ▼ -0.43 23,600 23,700 23,400 14,008 329,188,000
22/05/2019 23,600 0.10 ▲ 0.42 23,550 23,650 23,550 15,791 372,667,600
21/05/2019 23,550 0.10 ▲ 0.42 23,450 23,550 23,350 28,524 671,740,200
20/05/2019 23,450 -0.20 ▼ -0.85 23,650 23,600 23,450 14,759 346,098,550
19/05/2019 23,650 -0.10 ▼ -0.42 23,750 23,750 23,600 10,480 247,852,000
17/05/2019 23,650 -0.10 ▼ -0.42 23,750 23,750 23,600 10,480 247,852,000
16/05/2019 23,750 -0.10 ▼ -0.42 23,900 23,900 23,700 15,136 359,480,000
15/05/2019 23,900 -0.20 ▼ -0.84 24,100 24,200 23,800 23,789 568,557,100
14/05/2019 24,100 -0.10 ▼ -0.41 24,200 24,400 24,050 41,246 994,028,600
13/05/2019 24,200 0.50 ▲ 2.07 23,700 24,300 23,650 55,482 1,342,664,400
12/05/2019 23,700 0.20 ▲ 0.84 23,500 23,750 23,450 31,220 739,914,000
10/05/2019 23,700 0.20 ▲ 0.84 23,500 23,750 23,450 31,220 739,914,000
09/05/2019 23,500 -0.10 ▼ -0.43 23,650 23,800 23,450 20,867 490,374,500
08/05/2019 23,650 -0.20 ▼ -0.85 23,850 24,000 23,650 27,393 647,844,450
07/05/2019 23,850 1.00 ▲ 4.19 22,900 24,000 22,900 65,323 1,557,953,550
06/05/2019 22,900 0.10 ▲ 0.44 22,750 22,900 22,700 18,612 426,214,800
05/05/2019 22,750 0.10 ▲ 0.44 22,600 22,750 22,500 29,501 671,147,750
03/05/2019 22,750 0.10 ▲ 0.44 22,600 22,750 22,500 29,501 671,147,750
02/05/2019 22,600 -0.20 ▼ -0.88 22,800 22,800 22,600 18,600 420,360,000
01/05/2019 22,800 -0.10 ▼ -0.44 22,900 22,900 22,800 19,363 441,476,400
30/04/2019 22,800 -0.10 ▼ -0.44 22,900 22,900 22,800 19,363 441,476,400
29/04/2019 22,800 -0.10 ▼ -0.44 22,900 22,900 22,800 19,363 441,476,400
28/04/2019 22,800 -0.10 ▼ -0.44 22,900 22,900 22,800 19,363 441,476,400
26/04/2019 22,800 -0.10 ▼ -0.44 22,900 22,900 22,800 19,363 441,476,400
25/04/2019 22,900 -0.10 ▼ -0.44 23,000 23,000 22,850 17,131 392,299,900
24/04/2019 23,000 0.30 ▲ 1.30 22,700 23,000 22,700 16,020 368,460,000
23/04/2019 22,700 0.20 ▲ 0.88 22,500 22,700 22,450 20,512 465,622,400
22/04/2019 22,500 -0.10 ▼ -0.44 22,650 22,650 22,500 14,189 319,252,500
21/04/2019 22,650 -0.20 ▼ -0.88 22,800 23,000 22,600 17,427 394,721,550
19/04/2019 22,650 -0.20 ▼ -0.88 22,800 23,000 22,600 17,427 394,721,550
18/04/2019 22,800 -0.50 ▼ -2.19 23,300 23,250 22,800 24,388 556,046,400
17/04/2019 23,300 0.40 ▲ 1.72 22,950 23,350 22,950 34,464 803,011,200
16/04/2019 22,950 0.10 ▲ 0.44 22,800 22,950 22,650 28,355 650,747,250
15/04/2019 22,800 0.40 ▲ 1.75 22,400 22,800 22,400 29,728 677,798,400
12/04/2019 22,800 0.40 ▲ 1.75 22,400 22,800 22,400 29,728 677,798,400
11/04/2019 22,400 0.70 ▲ 3.13 21,700 22,400 21,450 45,847 1,026,972,800
10/04/2019 21,700 -0.20 ▼ -0.92 21,900 21,800 21,650 14,223 308,639,100
09/04/2019 21,900 0.30 ▲ 1.37 21,550 22,000 21,550 39,705 869,539,500
08/04/2019 21,550 0.30 ▲ 1.39 21,300 21,550 21,300 21,077 454,209,350
05/04/2019 21,300 0.20 ▲ 0.94 21,100 21,350 20,950 30,198 643,217,400
04/04/2019 21,100 0.30 ▲ 1.42 20,850 21,100 20,750 35,780 754,958,000
03/04/2019 20,850 0.00 ■■ 0.00 20,900 20,900 20,750 21,733 453,133,050
02/04/2019 20,900 0.00 ■■ 0.00 20,900 21,100 20,900 40,012 836,250,800
01/04/2019 20,900 0.00 ■■ 0.00 20,850 21,000 20,800 39,474 825,006,600
30/03/2019 21,050 0.25 ▲ 1.19 20,800 21,050 20,600 415,280 8,741,644,000
29/03/2019 20,850 -0.10 ▼ -0.48 21,000 21,000 20,700 14,076 293,484,600
28/03/2019 21,000 -0.30 ▼ -1.43 21,250 21,200 20,950 17,067 358,407,000
27/03/2019 21,250 -0.30 ▼ -1.41 21,500 21,600 21,250 14,776 313,990,000
26/03/2019 21,500 -0.30 ▼ -1.40 21,800 21,800 21,450 16,538 355,567,000
25/03/2019 21,750 -0.40 ▼ -1.84 22,100 22,150 21,750 11,236 244,383,000
22/03/2019 22,100 0.10 ▲ 0.45 22,050 22,150 22,050 12,768 282,172,800
21/03/2019 22,050 0.10 ▲ 0.45 21,950 22,200 21,950 20,889 460,602,450
20/03/2019 21,950 -0.10 ▼ -0.46 22,050 22,000 21,900 14,055 308,507,250
19/03/2019 22,050 -0.10 ▼ -0.45 22,100 22,050 22,000 17,467 385,147,350
18/03/2019 22,100 0.10 ▲ 0.45 22,050 22,200 22,000 20,062 443,370,200
15/03/2019 22,050 -0.20 ▼ -0.91 22,250 22,300 22,050 20,600 454,230,000
14/03/2019 22,250 -0.30 ▼ -1.35 22,550 22,500 22,250 10,377 230,888,250
13/03/2019 22,550 0.10 ▲ 0.44 22,500 22,700 22,500 18,210 410,635,500
12/03/2019 22,500 0.10 ▲ 0.44 22,350 22,550 22,350 26,392 593,820,000
11/03/2019 22,350 0.10 ▲ 0.45 22,300 22,350 22,000 47,153 1,053,869,550
08/03/2019 22,300 -0.20 ▼ -0.90 22,500 22,450 22,200 13,298 296,545,400
07/03/2019 22,500 0.10 ▲ 0.44 22,450 22,600 22,400 15,068 339,030,000
06/03/2019 22,450 0.10 ▲ 0.45 22,350 22,450 22,100 17,858 400,912,100
05/03/2019 22,350 -0.40 ▼ -1.79 22,800 22,800 22,300 19,289 431,109,150
04/03/2019 22,800 -0.20 ▼ -0.88 23,000 22,950 22,700 16,019 365,233,200
01/03/2019 23,000 0.10 ▲ 0.43 22,850 23,200 22,850 25,671 590,433,000
28/02/2019 22,850 0.40 ▲ 1.75 22,500 22,950 22,400 35,972 821,960,200
27/02/2019 22,500 0.10 ▲ 0.44 22,450 22,500 22,400 15,964 359,190,000
26/02/2019 22,450 -0.20 ▼ -0.89 22,600 22,600 22,350 22,167 497,649,150
25/02/2019 22,600 0.00 ■■ 0.00 22,650 22,700 22,450 27,046 611,239,600
22/02/2019 22,650 0.00 ■■ 0.00 22,600 22,700 22,400 16,188 366,658,200
21/02/2019 22,600 -0.30 ▼ -1.33 22,950 22,900 22,500 13,245 299,337,000
20/02/2019 22,950 -0.20 ▼ -0.87 23,150 23,100 22,800 18,000 413,100,000
19/02/2019 23,150 0.00 ■■ 0.00 23,100 23,250 23,100 17,147 396,953,050
18/02/2019 23,100 0.10 ▲ 0.43 23,000 23,150 23,000 16,152 373,111,200
15/02/2019 23,000 -0.10 ▼ -0.43 23,150 23,150 23,000 14,583 335,409,000
14/02/2019 23,150 0.10 ▲ 0.43 23,050 23,150 22,950 15,349 355,329,350
13/02/2019 23,050 0.10 ▲ 0.43 23,000 23,050 22,900 26,816 618,108,800
12/02/2019 23,000 -0.30 ▼ -1.30 23,250 23,350 22,850 16,394 377,062,000
11/02/2019 23,250 0.10 ▲ 0.43 23,150 23,350 23,200 20,395 474,183,750
01/02/2019 23,150 0.00 ■■ 0.00 23,100 23,200 23,000 17,238 399,059,700
31/01/2019 23,100 -0.10 ▼ -0.43 23,250 23,300 23,100 40,808 942,664,800
30/01/2019 23,250 -0.30 ▼ -1.29 23,550 23,450 23,100 20,632 479,694,000
29/01/2019 23,550 -0.30 ▼ -1.27 23,900 24,000 23,500 22,380 527,049,000
28/01/2019 23,900 0.40 ▲ 1.67 23,450 24,000 23,400 45,570 1,089,123,000
25/01/2019 23,450 0.70 ▲ 2.99 22,750 23,450 22,700 53,583 1,256,521,350
24/01/2019 22,750 0.30 ▲ 1.32 22,450 22,750 22,300 44,872,000 1,020,838,000,000
23/01/2019 22,450 -0.40 ▼ -1.78 22,850 22,950 22,450 49,368,000 1,108,311,600,000
22/01/2019 22,850 -0.50 ▼ -2.19 23,350 23,550 22,850 34,772,000 794,540,200,000
21/01/2019 23,350 0.35 ▲ 1.50 23,000 23,450 22,950 263,210 6,145,953,500
19/01/2019 23,000 1.00 ▲ 4.35 22,000 23,000 22,000 42,792,000 984,216,000,000
18/01/2019 23,000 1.00 ▲ 4.35 22,000 23,000 22,000 427,920 9,842,160,000
17/01/2019 22,000 -0.05 ▼ -0.23 22,000 22,000 21,800 164,400 3,616,800,000
16/01/2019 22,000 -0.10 ▼ -0.45 22,100 22,200 21,800 235,580 5,182,760,000
15/01/2019 22,100 0.35 ▲ 1.58 21,750 22,100 21,650 347,820 7,686,822,000
14/01/2019 21,750 0.20 ▲ 0.92 21,550 21,750 21,400 484,060 10,528,305,000
11/01/2019 21,550 0.50 ▲ 2.32 21,050 21,550 21,000 288,820 6,224,071,000
10/01/2019 21,050 -0.15 ▼ -0.71 21,200 21,350 21,050 440,930 9,281,576,500
09/01/2019 21,200 0.40 ▲ 1.89 20,800 21,200 20,700 508,230 10,774,476,000
08/01/2019 20,800 -0.10 ▼ -0.48 20,800 20,800 20,550 443,900 9,233,120,000
07/01/2019 20,800 -0.35 ▼ -1.68 21,150 21,100 20,800 213,670 4,444,336,000
04/01/2019 21,150 0.05 ▲ 0.24 21,100 21,150 20,550 435,460 9,209,979,000
03/01/2019 21,100 -0.70 ▼ -3.32 21,800 21,800 21,000 170,690 3,601,559,000
02/01/2019 21,800 -0.20 ▼ -0.92 22,000 22,200 21,700 326,650 7,120,970,000
28/12/2018 22,000 0.20 ▲ 0.91 22,000 22,250 21,550 457,440 10,063,680,000
27/12/2018 22,000 0.55 ▲ 2.50 21,450 22,000 21,600 590,250 12,985,500,000
26/12/2018 21,450 0.35 ▲ 1.63 21,100 21,450 21,000 233,730 5,013,508,500
25/12/2018 21,100 -0.05 ▼ -0.24 21,150 21,150 20,750 398,050 8,398,855,000
24/12/2018 21,150 0.30 ▲ 1.42 20,850 21,150 20,600 218,260 4,616,199,000
21/12/2018 20,850 0.20 ▲ 0.96 20,650 20,850 20,250 423,520 8,830,392,000
20/12/2018 20,650 -0.10 ▼ -0.48 20,750 20,800 20,450 165,760 3,422,944,000
19/12/2018 20,750 -0.45 ▼ -2.17 21,200 21,250 20,700 168,230 3,490,772,500
18/12/2018 21,200 -0.35 ▼ -1.65 21,550 21,550 21,100 447,680 9,490,816,000
17/12/2018 21,550 -0.25 ▼ -1.16 21,800 21,800 21,500 228,610 4,926,545,500
14/12/2018 21,800 -0.35 ▼ -1.61 22,150 22,100 21,800 187,580 4,089,244,000
13/12/2018 22,150 0.25 ▲ 1.13 21,900 22,150 21,800 390,530 8,650,239,500
12/12/2018 21,900 -0.10 ▼ -0.46 22,000 22,000 21,750 151,200 3,311,280,000
11/12/2018 22,000 0.50 ▲ 2.27 21,500 22,250 21,400 479,920 10,558,240,000
10/12/2018 21,500 0.45 ▲ 2.09 21,050 21,500 20,800 436,270 9,379,805,000
07/12/2018 21,050 0.25 ▲ 1.19 20,800 21,100 20,850 345,030 7,262,881,500
06/12/2018 20,800 -0.05 ▼ -0.24 20,800 20,800 20,600 123,170 2,561,936,000
05/12/2018 20,800 -0.35 ▼ -1.68 21,150 21,100 20,800 133,930 2,785,744,000
04/12/2018 21,150 0.05 ▲ 0.24 21,100 21,150 20,950 351,180 7,427,457,000
03/12/2018 21,100 0.05 ▲ 0.24 21,050 21,250 21,000 216,060 4,558,866,000
30/11/2018 21,050 0.25 ▲ 1.19 20,800 21,050 20,600 415,280 8,741,644,000
29/11/2018 20,800 0.40 ▲ 1.92 20,400 20,950 20,300 320,110 6,658,288,000
28/11/2018 20,400 0.25 ▲ 1.23 20,150 20,500 19,850 354,730 7,236,492,000
27/11/2018 20,150 -0.40 ▼ -1.99 20,550 20,500 20,100 261,870 5,276,680,500
26/11/2018 20,550 0.05 ▲ 0.24 20,500 20,550 20,100 195,390 4,015,264,500
23/11/2018 20,500 -0.50 ▼ -2.44 21,000 20,850 20,500 195,910 4,016,155,000
22/11/2018 21,000 -0.30 ▼ -1.43 21,300 21,400 21,000 313,160 6,576,360,000
21/11/2018 21,300 0.40 ▲ 1.88 20,900 21,500 20,900 510,040 10,863,852,000
20/11/2018 20,900 0.25 ▲ 1.20 20,650 21,000 20,650 368,590 7,703,531,000
19/11/2018 20,650 0.10 ▲ 0.48 20,550 20,700 20,500 380,000 7,847,000,000
16/11/2018 20,550 0.05 ▲ 0.24 20,500 20,650 20,500 301,830 6,202,606,500
15/11/2018 20,500 -0.05 ▼ -0.24 20,550 20,700 20,500 149,270 3,060,035,000
14/11/2018 20,550 0.20 ▲ 0.97 20,350 20,550 20,350 239,300 4,917,615,000
13/11/2018 20,350 -0.05 ▼ -0.25 20,400 20,350 20,150 92,350 1,879,322,500
12/11/2018 20,400 -0.15 ▼ -0.74 20,550 20,550 20,250 148,670 3,032,868,000
11/11/2018 20,550 -0.40 ▼ -1.95 20,950 20,900 20,500 171,790 3,530,284,500
09/11/2018 20,550 -0.40 ▼ -1.95 20,950 20,900 20,500 171,790 3,530,284,500
08/11/2018 20,950 0.20 ▲ 0.95 20,750 20,950 20,750 171,560 3,594,182,000
07/11/2018 20,750 0.05 ▲ 0.24 20,700 20,750 20,200 214,080 4,442,160,000
06/11/2018 20,700 -0.20 ▼ -0.97 20,900 20,800 20,500 465,470 9,635,229,000
05/11/2018 20,900 -0.35 ▼ -1.67 21,250 21,300 20,850 273,700 5,720,330,000
02/11/2018 21,250 0.30 ▲ 1.41 20,950 21,500 20,950 535,420 11,377,675,000
01/11/2018 20,950 0.25 ▲ 1.19 20,700 21,050 20,700 379,550 7,951,572,500
31/10/2018 20,700 0.15 ▲ 0.72 20,550 20,700 20,550 161,050 3,333,735,000
30/10/2018 20,550 -0.05 ▼ -0.24 20,600 20,600 20,500 129,980 2,671,089,000
29/10/2018 20,600 -0.10 ▼ -0.49 20,700 20,700 20,600 167,090 3,442,054,000
26/10/2018 20,700 0.05 ▲ 0.24 20,650 20,750 20,600 233,140 4,825,998,000
25/10/2018 20,650 -0.05 ▼ -0.24 20,700 20,700 20,600 300,940 6,214,411,000
24/10/2018 20,700 0.05 ▲ 0.24 20,650 20,750 20,600 260,000 5,382,000,000
23/10/2018 20,650 -0.05 ▼ -0.24 20,700 20,700 20,600 215,600 4,452,140,000
22/10/2018 20,700 0.10 ▲ 0.48 20,600 20,700 20,550 396,840 8,214,588,000
19/10/2018 20,600 -0.40 ▼ -1.94 21,000 21,050 19,900 364,840 7,515,704,000
18/10/2018 21,000 0.20 ▲ 0.95 20,800 21,200 20,800 358,700 7,532,700,000
17/10/2018 20,800 0.50 ▲ 2.40 20,300 20,950 20,300 403,630 8,395,504,000
16/10/2018 20,300 0.30 ▲ 1.48 20,000 20,300 19,700 302,200 6,134,660,000
15/10/2018 20,000 -0.25 ▼ -1.25 20,250 20,200 20,000 187,840 3,756,800,000
12/10/2018 20,250 0.05 ▲ 0.25 20,250 20,350 20,100 505,500 10,236,375,000
11/10/2018 20,250 -0.40 ▼ -1.98 20,650 20,650 20,200 278,650 5,642,662,500
10/10/2018 20,650 -0.10 ▼ -0.48 20,750 20,700 20,550 347,850 7,183,102,500
09/10/2018 20,750 0.30 ▲ 1.45 20,450 20,750 20,350 839,700 17,423,775,000
08/10/2018 20,450 -0.25 ▼ -1.22 20,700 20,700 20,400 361,400 7,390,630,000
06/10/2018 20,700 -0.15 ▼ -0.72 20,850 20,950 20,600 191,340 3,960,738,000
05/10/2018 20,700 -0.15 ▼ -0.72 20,850 20,950 20,600 191,340 3,960,738,000
04/10/2018 20,850 -0.35 ▼ -1.68 21,200 21,150 20,650 241,780 5,041,113,000
03/10/2018 21,200 -0.60 ▼ -2.83 21,800 21,850 21,200 240,480 5,098,176,000
02/10/2018 21,800 -0.05 ▼ -0.23 21,850 21,900 21,750 157,390 3,431,102,000
01/10/2018 21,850 0.05 ▲ 0.23 21,850 22,050 21,800 432,890 9,458,646,500
28/09/2018 21,850 0.20 ▲ 0.92 21,650 21,850 21,600 307,630 6,721,715,500
27/09/2018 21,650 -0.45 ▼ -2.08 22,100 22,050 21,600 319,880 6,925,402,000
26/09/2018 22,100 -0.35 ▼ -1.58 22,450 22,400 22,100 187,410 4,141,761,000
25/09/2018 22,450 -0.55 ▼ -2.45 23,000 23,000 22,450 200,100 4,492,245,000
24/09/2018 23,000 0.05 ▲ 0.22 23,000 23,250 22,900 425,000 9,775,000,000
21/09/2018 23,000 0.05 ▲ 0.22 23,000 23,150 23,000 760,900 17,500,700,000
20/09/2018 23,000 0.05 ▲ 0.22 22,950 23,000 22,850 191,630 4,407,490,000
19/09/2018 22,950 -0.05 ▼ -0.22 23,000 23,050 22,950 228,360 5,240,862,000
18/09/2018 23,000 -0.25 ▼ -1.09 23,250 23,250 22,950 351,210 8,077,830,000
17/09/2018 23,250 -0.20 ▼ -0.86 23,450 23,650 23,250 389,870 9,064,477,500
14/09/2018 23,450 0.25 ▲ 1.07 23,200 23,450 23,200 277,170 6,499,636,500
13/09/2018 23,200 -0.20 ▼ -0.86 23,400 23,450 23,150 203,590 4,723,288,000
12/09/2018 23,400 -0.35 ▼ -1.50 23,750 23,800 23,400 222,790 5,213,286,000
11/09/2018 23,750 -0.35 ▼ -1.47 24,100 24,100 23,700 207,150 4,919,812,500
10/09/2018 24,100 0.35 ▲ 1.45 23,750 24,200 23,650 600,220 14,465,302,000
07/09/2018 23,750 0.60 ▲ 2.53 23,150 23,800 23,100 483,990 11,494,762,500
06/09/2018 23,150 0.35 ▲ 1.51 22,800 23,250 22,800 307,100 7,109,365,000
05/09/2018 22,800 -0.20 ▼ -0.88 23,000 23,000 22,800 207,870 4,739,436,000
04/09/2018 23,000 -0.10 ▼ -0.43 23,100 23,100 22,950 314,750 7,239,250,000
31/08/2018 23,100 0.35 ▲ 1.52 22,750 23,100 22,700 384,710 8,886,801,000
30/08/2018 22,750 0.40 ▲ 1.76 22,350 22,850 22,150 468,590 10,660,422,500
29/08/2018 22,350 -0.35 ▼ -1.57 22,700 22,650 22,300 244,380 5,461,893,000
28/08/2018 22,700 -0.30 ▼ -1.32 23,000 22,950 22,700 140,130 3,180,951,000
27/08/2018 23,000 -0.80 ▼ -3.48 23,800 23,850 22,900 531,440 12,223,120,000
24/08/2018 23,800 0.20 ▲ 0.84 23,600 23,950 23,500 422,340 10,051,692,000
23/08/2018 23,600 0.10 ▲ 0.42 23,600 23,750 23,500 242,590 5,725,124,000
22/08/2018 23,600 -0.65 ▼ -2.75 24,250 24,300 23,100 394,430 9,308,548,000
21/08/2018 24,250 0.45 ▲ 1.86 23,800 24,250 23,700 539,450 13,081,662,500
20/08/2018 23,800 0.10 ▲ 0.42 23,700 23,950 23,550 423,400 10,076,920,000
17/08/2018 23,700 23.70 ▲ 100.00 0 23,900 22,100 696,340 16,503,258,000
07/08/2018 22,000 -1.40 ▼ -6.36 23,400 23,300 22,000 316,600 6,965,200,000
06/08/2018 23,400 0.80 ▲ 3.42 22,600 23,500 22,500 553,400 12,949,560,000
03/08/2018 22,600 2.00 ▲ 8.85 20,600 22,600 20,600 846,200 19,124,120,000
02/08/2018 20,600 0.30 ▲ 1.46 20,300 20,600 19,700 523,500 10,784,100,000
01/08/2018 20,300 -0.40 ▼ -1.97 20,700 20,800 20,200 358,500 7,277,550,000
31/07/2018 20,700 -0.50 ▼ -2.42 21,200 21,100 20,600 294,100 6,087,870,000
30/07/2018 21,200 0.20 ▲ 0.94 21,000 21,400 21,000 202,900 4,301,480,000
27/07/2018 21,000 0.40 ▲ 1.90 20,600 21,300 20,500 442,400 9,290,400,000
26/07/2018 20,600 0.30 ▲ 1.46 20,300 20,700 20,300 273,800 5,640,280,000
25/07/2018 20,300 -1.70 ▼ -8.37 22,000 22,100 20,100 271,900 5,519,570,000
24/07/2018 22,000 -1.10 ▼ -5.00 23,100 23,700 22,000 497,000 10,934,000,000
23/07/2018 23,100 -0.20 ▼ -0.87 23,300 23,100 22,900 221,300 5,112,030,000
20/07/2018 23,300 0.30 ▲ 1.29 23,000 23,700 23,000 439,400 10,238,020,000
19/07/2018 23,000 0.20 ▲ 0.87 22,800 23,200 22,800 305,500 7,026,500,000
18/07/2018 22,800 -0.60 ▼ -2.63 23,400 23,200 22,800 319,700 7,289,160,000
17/07/2018 23,400 0.20 ▲ 0.85 23,200 23,400 22,900 380,200 8,896,680,000
16/07/2018 23,200 -0.40 ▼ -1.72 23,600 23,600 23,100 340,200 7,892,640,000
13/07/2018 23,600 0.00 ■■ 0.00 23,600 23,800 21,300 258,200 6,093,520,000
12/07/2018 23,600 0.60 ▲ 2.54 23,000 24,100 22,800 745,800 17,600,880,000
11/07/2018 23,000 0.00 ■■ 0.00 23,000 23,000 22,600 415,600 9,558,800,000
10/07/2018 23,000 0.00 ■■ 0.00 23,000 23,100 20,700 557,800 12,829,400,000
09/07/2018 23,000 -0.30 ▼ -1.30 23,300 23,200 22,900 583,900 13,429,700,000
06/07/2018 23,300 -0.90 ▼ -3.86 24,200 24,200 22,000 433,100 10,091,230,000
05/07/2018 24,200 -0.80 ▼ -3.31 25,000 24,800 24,100 517,900 12,533,180,000
04/07/2018 25,000 0.20 ▲ 0.80 24,800 25,200 22,400 708,100 17,702,500,000
03/07/2018 24,800 1.30 ▲ 5.24 23,500 25,600 23,400 1,166,400 28,926,720,000
02/07/2018 23,100 0.00 ■■ 0.00 23,100 23,400 22,900 324,900 7,505,190,000
29/06/2018 23,100 0.20 ▲ 0.87 22,900 23,100 22,400 483,100 11,159,610,000
28/06/2018 22,900 0.00 ■■ 0.00 22,900 23,000 22,700 335,000 7,671,500,000
27/06/2018 22,900 -0.10 ▼ -0.44 23,000 23,400 22,800 489,100 11,200,390,000
26/06/2018 23,000 0.10 ▲ 0.43 22,900 23,000 22,300 868,400 19,973,200,000
25/06/2018 22,900 -0.30 ▼ -1.31 23,200 23,300 22,100 397,000 9,091,300,000
22/06/2018 23,200 0.10 ▲ 0.43 23,100 23,300 22,900 277,200 6,431,040,000
21/06/2018 23,100 -0.70 ▼ -3.03 23,800 23,900 23,100 330,800 7,641,480,000
20/06/2018 23,800 0.80 ▲ 3.36 23,000 24,200 23,000 1,042,500 24,811,500,000
19/06/2018 23,000 0.10 ▲ 0.43 22,900 23,100 22,000 541,000 12,443,000,000
18/06/2018 22,900 -0.50 ▼ -2.18 23,400 23,200 22,800 176,800 4,048,720,000
15/06/2018 23,400 0.00 ■■ 0.00 23,400 23,600 23,000 356,000 8,330,400,000
14/06/2018 23,400 0.10 ▲ 0.43 23,300 23,900 23,100 597,400 13,979,160,000
13/06/2018 23,300 1.80 ▲ 7.73 21,500 23,400 21,100 1,083,300 25,240,890,000
12/06/2018 21,500 0.40 ▲ 1.86 21,100 21,500 20,400 698,100 15,009,150,000
11/06/2018 21,100 1.90 ▲ 9.00 19,200 21,100 18,900 719,400 15,179,340,000
08/06/2018 19,200 1.00 ▲ 5.21 18,200 19,400 18,100 747,500 14,352,000,000
07/06/2018 18,200 -0.10 ▼ -0.55 18,300 18,400 18,100 225,300 4,100,460,000
06/06/2018 18,300 -0.30 ▼ -1.64 18,600 18,500 17,900 273,700 5,008,710,000
05/06/2018 18,600 0.10 ▲ 0.54 18,500 18,700 18,200 271,900 5,057,340,000
04/06/2018 18,500 -1.00 ▼ -5.41 19,500 19,200 18,200 418,500 7,742,250,000
01/06/2018 19,500 0.30 ▲ 1.54 19,200 20,400 19,200 797,100 15,543,450,000
31/05/2018 19,200 0.20 ▲ 1.04 19,000 19,400 18,800 419,600 8,056,320,000
30/05/2018 19,000 0.90 ▲ 4.74 18,100 19,300 18,000 619,400 11,768,600,000
29/05/2018 18,100 0.00 ■■ 0.00 18,100 18,100 18,000 137,900 2,495,990,000
28/05/2018 18,100 0.10 ▲ 0.55 18,000 18,300 17,900 614,900 11,129,690,000
25/05/2018 18,000 1.50 ▲ 8.33 16,500 18,100 16,400 556,500 10,017,000,000
24/05/2018 18,200 0.20 ▲ 1.10 18,000 18,500 17,900 396,800 7,221,760,000
23/05/2018 18,000 0.70 ▲ 3.89 17,300 18,000 15,800 503,500 9,063,000,000
22/05/2018 17,300 -0.80 ▼ -4.62 18,100 17,900 17,200 346,400 5,992,720,000
21/05/2018 18,100 -0.50 ▼ -2.76 18,600 18,600 18,100 299,200 5,415,520,000
18/05/2018 18,600 1.10 ▲ 5.91 17,500 18,900 17,500 1,078,600 20,061,960,000
17/05/2018 17,500 0.80 ▲ 4.57 16,700 17,600 16,700 801,900 14,033,250,000
16/05/2018 16,700 0.10 ▲ 0.60 16,600 16,700 16,000 1,135,400 18,961,180,000
15/05/2018 16,600 -0.70 ▼ -4.22 17,300 17,300 16,400 563,700 9,357,420,000
14/05/2018 17,300 0.10 ▲ 0.58 17,200 17,400 17,200 305,800 5,290,340,000
11/05/2018 17,200 0.00 ■■ 0.00 17,200 17,300 16,400 88,300 1,518,760,000
10/05/2018 17,200 -1.40 ▼ -8.14 18,600 17,200 16,800 195,300 3,359,160,000
09/05/2018 18,600 -1.70 ▼ -9.14 20,300 20,300 18,300 1,075,800 20,009,880,000
08/05/2018 20,300 -0.60 ▼ -2.96 20,900 22,900 20,300 1,694,800 34,404,440,000
07/05/2018 20,900 1.90 ▲ 9.09 19,000 20,900 19,100 1,460,400 30,522,360,000
04/05/2018 19,000 1.70 ▲ 8.95 17,300 19,000 17,300 1,116,100 21,205,900,000
03/05/2018 17,300 0.10 ▲ 0.58 17,200 17,500 16,700 273,000 4,722,900,000
02/05/2018 17,200 -0.20 ▼ -1.16 17,400 17,400 17,100 242,400 4,169,280,000
27/04/2018 17,400 0.20 ▲ 1.15 17,200 17,500 17,100 615,600 10,711,440,000
26/04/2018 17,200 -0.20 ▼ -1.16 17,400 17,500 17,100 436,600 7,509,520,000
24/04/2018 17,400 0.20 ▲ 1.15 17,200 17,400 16,700 759,400 13,213,560,000
23/04/2018 17,200 -0.20 ▼ -1.16 17,400 17,500 17,200 713,600 12,273,920,000
20/04/2018 17,400 0.60 ▲ 3.45 16,800 17,500 16,700 491,900 8,559,060,000
19/04/2018 16,800 -0.40 ▼ -2.38 17,200 17,200 16,400 460,500 7,736,400,000
18/04/2018 17,200 -0.20 ▼ -1.16 17,400 17,600 17,000 402,100 6,916,120,000
13/04/2018 17,600 0.10 ▲ 0.57 17,500 17,700 17,200 223,300 3,930,080,000
12/04/2018 17,500 -0.10 ▼ -0.57 17,600 17,600 17,400 439,700 7,694,750,000
11/04/2018 17,600 1.60 ▲ 9.09 16,000 17,600 15,900 687,700 12,103,520,000
10/04/2018 16,000 0.60 ▲ 3.75 15,400 16,000 15,300 1,155,500 18,488,000,000
09/04/2018 15,400 0.70 ▲ 4.55 14,700 15,400 14,600 1,104,600 17,010,840,000
06/04/2018 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 197,500 2,903,250,000
05/04/2018 14,700 0.30 ▲ 2.04 14,400 14,800 14,300 301,800 4,436,460,000
04/04/2018 14,400 0.40 ▲ 2.78 14,000 14,400 13,800 417,500 6,012,000,000
03/04/2018 14,000 -0.10 ▼ -0.71 14,100 14,200 13,900 107,600 1,506,400,000
02/04/2018 14,100 -0.10 ▼ -0.71 14,200 14,400 14,000 230,400 3,248,640,000
30/03/2018 14,200 0.70 ▲ 4.93 13,500 14,200 13,300 209,200 2,970,640,000
29/03/2018 13,500 0.30 ▲ 2.22 13,200 13,500 12,600 269,800 3,642,300,000
28/03/2018 13,200 0.50 ▲ 3.79 12,700 13,400 12,700 565,400 7,463,280,000
27/03/2018 12,700 0.90 ▲ 7.09 11,800 12,900 11,700 730,100 9,272,270,000
26/03/2018 11,800 1.00 ▲ 8.47 10,800 11,800 9,800 572,000 6,749,600,000
23/03/2018 10,800 -0.60 ▼ -5.56 11,400 11,300 10,600 339,600 3,667,680,000
22/03/2018 11,400 -0.30 ▼ -2.63 11,700 11,700 11,100 292,000 3,328,800,000
21/03/2018 11,700 -0.20 ▼ -1.71 11,900 11,900 11,500 819,100 9,583,470,000
20/03/2018 11,900 0.20 ▲ 1.68 11,700 12,100 11,500 1,037,300 12,343,870,000
19/03/2018 11,700 0.30 ▲ 2.56 11,400 11,800 11,300 508,700 5,951,790,000
16/03/2018 11,400 0.20 ▲ 1.75 11,200 11,500 11,200 593,800 6,769,320,000
15/03/2018 11,200 -0.10 ▼ -0.89 11,300 11,500 11,100 474,200 5,311,040,000
14/03/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 1,000,100 11,301,130,000
13/03/2018 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 311,000 3,514,300,000
12/03/2018 11,400 -0.20 ▼ -1.75 11,600 11,600 11,300 471,700 5,377,380,000
09/03/2018 11,600 -0.10 ▼ -0.86 11,700 11,800 11,600 375,100 4,351,160,000
08/03/2018 11,700 0.10 ▲ 0.85 11,600 11,800 11,600 246,900 2,888,730,000
07/03/2018 11,600 -0.40 ▼ -3.45 12,000 12,000 11,500 319,000 3,700,400,000
06/03/2018 12,000 0.20 ▲ 1.67 11,800 12,200 11,800 617,400 7,408,800,000
05/03/2018 11,800 0.40 ▲ 3.39 11,400 12,000 11,400 664,500 7,841,100,000
02/03/2018 11,400 0.50 ▲ 4.39 10,900 11,400 10,800 776,200 8,848,680,000
01/03/2018 10,900 0.10 ▲ 0.92 10,800 11,000 10,700 641,100 6,987,990,000
28/02/2018 10,800 -0.10 ▼ -0.93 10,900 10,900 10,800 664,400 7,175,520,000
27/02/2018 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 831,800 9,066,620,000
26/02/2018 10,900 -0.10 ▼ -0.92 11,000 11,100 10,900 503,800 5,491,420,000
23/02/2018 10,900 0.00 ■■ 0.00 10,900 10,900 9,900 204,500 2,229,050,000
22/02/2018 10,900 -0.10 ▼ -0.92 11,000 11,000 10,900 383,600 4,181,240,000
21/02/2018 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 534,900 5,883,900,000
13/02/2018 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 303,800 3,341,800,000
12/02/2018 11,000 0.10 ▲ 0.91 10,900 11,100 10,800 256,700 2,823,700,000
09/02/2018 10,900 -0.60 ▼ -5.50 11,500 11,400 10,400 494,200 5,386,780,000
08/02/2018 11,500 0.00 ■■ 0.00 11,500 11,600 11,300 686,500 7,894,750,000
07/02/2018 11,500 0.10 ▲ 0.87 11,400 11,700 11,200 360,000 4,140,000,000
06/02/2018 11,400 -0.40 ▼ -3.51 11,800 11,700 10,700 270,600 3,084,840,000
05/02/2018 11,800 -0.30 ▼ -2.54 12,100 12,100 11,800 315,500 3,722,900,000
02/02/2018 12,100 0.10 ▲ 0.83 12,000 12,100 11,800 622,200 7,528,620,000
01/02/2018 12,000 0.10 ▲ 0.83 11,900 12,000 11,600 320,700 3,848,400,000
31/01/2018 11,900 0.00 ■■ 0.00 11,900 12,000 11,700 282,500 3,361,750,000
30/01/2018 11,900 -0.10 ▼ -0.84 12,000 12,200 11,700 481,400 5,728,660,000
29/01/2018 12,000 -0.10 ▼ -0.83 12,100 12,000 11,700 248,100 2,977,200,000
26/01/2018 12,100 0.00 ■■ 0.00 12,100 12,200 11,900 395,600 4,786,760,000
25/01/2018 12,100 -0.20 ▼ -1.65 12,300 12,400 11,900 433,200 5,241,720,000
24/01/2018 12,300 0.00 ■■ 0.00 12,500 12,300 11,900 668,500 8,222,550,000
23/01/2018 12,300 -0.20 ▼ -1.63 12,500 12,700 12,300 594,100 7,307,430,000
22/01/2018 12,500 0.30 ▲ 2.40 12,200 12,800 12,200 968,700 12,108,750,000
19/01/2018 12,200 0.40 ▲ 3.28 11,800 12,300 11,800 926,500 11,303,300,000
18/01/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 733,500 8,655,300,000
17/01/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 776,100 9,157,980,000
16/01/2018 11,800 0.00 ■■ 0.00 11,800 11,900 11,800 618,300 7,295,940,000
15/01/2018 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 861,900 10,170,420,000
12/01/2018 11,800 0.30 ▲ 2.54 11,500 11,800 11,500 601,400 7,096,520,000
11/01/2018 11,500 0.00 ■■ 0.00 11,500 11,600 11,300 722,100 8,304,150,000
10/01/2018 11,500 -0.30 ▼ -2.61 11,800 11,700 11,300 328,300 3,775,450,000
09/01/2018 11,800 -0.10 ▼ -0.85 11,900 12,000 11,700 352,300 4,157,140,000
08/01/2018 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 585,200 6,963,880,000
05/01/2018 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 811,400 9,655,660,000
03/01/2018 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 365,600 4,314,080,000
02/01/2018 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 324,000 3,823,200,000
29/12/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 334,200 3,943,560,000
28/12/2017 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 267,600 3,157,680,000
27/12/2017 11,800 0.10 ▲ 0.85 11,700 11,900 11,500 533,800 6,298,840,000
26/12/2017 11,700 -0.20 ▼ -1.71 11,900 11,900 11,700 319,800 3,741,660,000
25/12/2017 11,900 -0.10 ▼ -0.84 12,000 12,100 11,900 388,100 4,618,390,000
22/12/2017 12,000 0.10 ▲ 0.83 11,900 12,100 11,600 381,200 4,574,400,000
21/12/2017 11,900 0.00 ■■ 0.00 11,900 12,100 11,600 667,300 7,940,870,000
20/12/2017 11,900 0.20 ▲ 1.68 11,700 12,000 11,400 818,900 9,744,910,000
19/12/2017 11,200 -0.80 ▼ -7.14 12,000 11,800 10,800 102,200 1,144,640,000
18/12/2017 11,800 -1.10 ▼ -9.32 12,900 12,800 11,800 151,900 1,792,420,000
15/12/2017 12,800 -0.40 ▼ -3.13 13,200 13,100 12,400 147,100 1,882,880,000
14/12/2017 13,100 0.20 ▲ 1.53 12,900 13,200 12,900 91,500 1,198,650,000
13/12/2017 12,200 0.40 ▲ 3.28 11,800 12,300 11,800 296,900 3,622,180,000
12/12/2017 11,600 0.30 ▲ 2.59 11,300 11,600 11,300 84,300 977,880,000
11/12/2017 11,300 0.10 ▲ 0.89 11,100 11,300 11,100 302,300 3,415,990,000
08/12/2017 11,200 0.10 ▲ 0.90 11,000 11,200 10,900 360,900 4,042,080,000
07/12/2017 11,100 0.00 ■■ 0.00 11,000 11,200 11,000 315,222 3,498,964,200
06/12/2017 11,100 0.00 ■■ 0.00 11,100 11,200 11,000 278,000 3,085,800,000
05/12/2017 11,100 0.00 ■■ 0.00 11,000 11,200 10,800 574,000 6,371,400,000
04/12/2017 11,100 -0.20 ▼ -1.77 11,200 11,400 11,100 587,500 6,521,250,000
01/12/2017 11,300 0.30 ▲ 2.73 10,900 11,300 10,900 371,900 4,202,470,000
30/11/2017 11,000 0.10 ▲ 0.92 10,800 11,100 10,700 357,100 3,928,100,000
29/11/2017 10,900 -0.10 ▼ -0.91 11,000 11,000 10,600 464,174 5,059,496,600
28/11/2017 11,000 -0.20 ▼ -1.79 11,100 11,300 10,900 360,106 3,961,166,000
27/11/2017 11,200 0.20 ▲ 1.82 11,000 11,400 10,900 635,000 7,112,000,000
24/11/2017 11,000 0.20 ▲ 1.85 10,700 11,000 10,700 447,800 4,925,800,000
23/11/2017 10,800 -0.10 ▼ -0.92 10,900 11,000 10,700 312,100 3,370,680,000
22/11/2017 10,900 0.20 ▲ 1.87 10,600 11,000 10,600 411,000 4,479,900,000
21/11/2017 10,700 -0.20 ▼ -1.83 10,800 10,800 10,700 296,400 3,171,480,000
20/11/2017 10,900 0.20 ▲ 1.87 10,700 11,100 10,700 376,500 4,103,850,000
17/11/2017 10,700 -0.20 ▼ -1.83 10,800 11,100 10,600 458,512 4,906,078,400
16/11/2017 10,900 0.50 ▲ 4.81 10,300 11,000 10,300 599,700 6,536,730,000
15/11/2017 10,400 0.00 ■■ 0.00 10,300 10,400 10,300 227,200 2,362,880,000
14/11/2017 10,400 0.20 ▲ 1.96 10,200 10,500 10,000 364,120 3,786,848,000
13/11/2017 10,200 -0.10 ▼ -0.97 10,200 10,200 10,000 279,400 2,849,880,000
10/11/2017 10,300 -0.10 ▼ -0.96 10,200 10,600 9,700 696,324 7,172,137,200
09/11/2017 10,400 -1.10 ▼ -9.57 11,400 11,600 10,400 483,632 5,029,772,800
08/11/2017 11,500 0.30 ▲ 2.68 11,200 11,600 11,200 514,900 5,921,350,000
07/11/2017 11,200 0.00 ■■ 0.00 11,200 11,300 11,000 329,000 3,684,800,000
06/11/2017 11,200 0.70 ▲ 6.67 10,400 11,200 10,400 612,200 6,856,640,000
03/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 279,800 2,937,900,000
02/11/2017 10,500 -0.20 ▼ -1.87 10,600 11,000 10,400 371,400 3,899,700,000
01/11/2017 10,700 0.10 ▲ 0.94 10,600 10,700 10,400 427,200 4,571,040,000
31/10/2017 10,600 -0.10 ▼ -0.93 10,600 10,900 10,400 543,000 5,755,800,000
30/10/2017 10,700 0.20 ▲ 1.90 10,400 10,800 10,400 387,370 4,144,859,000
27/10/2017 10,500 0.30 ▲ 2.94 10,200 10,500 10,100 541,500 5,685,750,000
26/10/2017 10,200 0.00 ■■ 0.00 10,100 10,500 10,100 737,200 7,519,440,000
25/10/2017 10,200 0.00 ■■ 0.00 10,100 10,300 10,100 363,300 3,705,660,000
24/10/2017 10,200 0.10 ▲ 0.99 10,100 10,200 10,000 279,500 2,850,900,000
23/10/2017 10,100 0.10 ▲ 1.00 10,000 10,300 9,900 499,300 5,042,930,000
20/10/2017 10,000 -0.20 ▼ -1.96 10,100 10,300 9,900 404,121 4,041,210,000
19/10/2017 10,200 0.50 ▲ 5.15 9,700 10,300 9,700 717,197 7,315,409,400
18/10/2017 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 291,000 2,822,700,000
17/10/2017 9,700 0.00 ■■ 0.00 9,600 9,800 9,500 327,900 3,180,630,000
16/10/2017 9,700 0.10 ▲ 1.04 9,500 9,700 9,500 443,300 4,300,010,000
13/10/2017 9,600 -0.10 ▼ -1.03 9,700 9,800 9,600 311,100 2,986,560,000
12/10/2017 9,700 0.10 ▲ 1.04 9,600 9,800 9,500 432,400 4,194,280,000
11/10/2017 9,600 0.00 ■■ 0.00 9,500 9,700 9,500 438,210 4,206,816,000
10/10/2017 9,600 0.30 ▲ 3.23 9,200 9,600 9,200 427,224 4,101,350,400
09/10/2017 9,300 0.40 ▲ 4.49 8,800 9,400 8,800 726,155 6,753,241,500
06/10/2017 8,900 0.10 ▲ 1.14 8,800 8,900 8,700 719,600 6,404,440,000
05/10/2017 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 674,800 5,938,240,000
04/10/2017 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 619,234 5,449,259,200
03/10/2017 8,800 0.00 ■■ 0.00 8,700 8,800 8,600 447,100 3,934,480,000
02/10/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 374,384 3,294,579,200
29/09/2017 8,800 0.00 ■■ 0.00 8,700 8,900 8,700 237,780 2,092,464,000
28/09/2017 8,800 -0.10 ▼ -1.12 8,800 8,800 8,700 128,800 1,133,440,000
27/09/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 657,500 5,851,750,000
26/09/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 256,903 2,286,436,700
25/09/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,700 428,400 3,812,760,000
22/09/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 864,100 7,690,490,000
21/09/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 456,900 4,066,410,000
20/09/2017 8,900 0.10 ▲ 1.14 8,800 9,000 8,700 362,710 3,228,119,000
19/09/2017 8,800 -0.20 ▼ -2.22 9,000 9,000 8,700 435,300 3,830,640,000
18/09/2017 9,000 0.20 ▲ 2.27 8,800 9,000 8,700 692,400 6,231,600,000
15/09/2017 8,800 0.10 ▲ 1.15 8,600 8,800 8,600 776,200 6,830,560,000
14/09/2017 8,700 -0.10 ▼ -1.14 8,700 8,700 8,300 715,307 6,223,170,900
13/09/2017 8,800 0.00 ■■ 0.00 8,700 9,000 8,500 732,800 6,448,640,000
12/09/2017 8,800 0.20 ▲ 2.33 8,500 8,800 8,500 953,300 8,389,040,000
11/09/2017 8,600 0.10 ▲ 1.18 8,400 8,600 8,300 485,400 4,174,440,000
08/09/2017 8,500 -0.10 ▼ -1.16 8,500 8,800 8,300 395,307 3,360,109,500
07/09/2017 8,600 -0.20 ▼ -2.27 8,700 9,000 8,500 499,800 4,298,280,000
06/09/2017 8,800 -0.10 ▼ -1.12 8,800 9,000 8,700 299,703 2,637,386,400
05/09/2017 8,900 0.00 ■■ 0.00 8,900 9,100 8,700 699,500 6,225,550,000
01/09/2017 8,900 -0.10 ▼ -1.11 8,900 9,000 8,800 385,800 3,433,620,000
31/08/2017 9,000 0.10 ▲ 1.12 9,000 9,100 8,900 282,197 2,539,773,000
30/08/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 294,800 2,623,720,000
29/08/2017 8,900 -0.10 ▼ -1.11 9,000 9,000 8,500 408,200 3,632,980,000
28/08/2017 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 437,410 3,936,690,000
25/08/2017 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 532,610 4,793,490,000
24/08/2017 9,000 -0.10 ▼ -1.10 9,000 9,100 8,900 599,300 5,393,700,000
23/08/2017 9,100 0.30 ▲ 3.41 8,700 9,100 8,600 514,150 4,678,765,000
22/08/2017 8,800 0.10 ▲ 1.15 8,600 8,800 8,600 371,400 3,268,320,000
21/08/2017 8,700 0.00 ■■ 0.00 8,700 8,800 8,500 407,700 3,546,990,000
18/08/2017 8,700 0.00 ■■ 0.00 8,600 9,000 8,600 375,320 3,265,284,000
17/08/2017 8,700 0.00 ■■ 0.00 8,600 8,800 8,500 492,400 4,283,880,000
16/08/2017 8,700 0.10 ▲ 1.16 8,500 8,900 8,400 488,740 4,252,038,000
15/08/2017 8,600 0.10 ▲ 1.18 8,500 8,600 8,300 414,800 3,567,280,000
14/08/2017 8,500 0.10 ▲ 1.19 8,300 8,600 8,200 330,030 2,805,255,000
11/08/2017 8,400 0.10 ▲ 1.20 8,200 8,400 8,100 420,000 3,528,000,000
10/08/2017 8,300 -0.40 ▼ -4.60 8,100 8,500 8,100 474,400 3,937,520,000
09/08/2017 8,700 -0.20 ▼ -2.25 8,900 9,000 8,500 571,200 4,969,440,000
08/08/2017 8,900 -0.20 ▼ -2.20 9,000 9,000 8,800 325,900 2,900,510,000
07/08/2017 9,100 0.00 ■■ 0.00 9,100 9,200 8,700 320,930 2,920,463,000
04/08/2017 9,100 -0.30 ▼ -3.19 9,400 9,500 9,000 485,800 4,420,780,000
03/08/2017 9,400 -0.80 ▼ -7.84 9,300 9,600 9,200 749,500 7,045,300,000
02/08/2017 10,200 -0.20 ▼ -1.92 10,300 10,500 9,900 475,220 4,847,244,000
01/08/2017 10,400 -0.20 ▼ -1.89 10,500 10,600 10,300 303,300 3,154,320,000
31/07/2017 10,600 -0.60 ▼ -5.36 11,100 11,100 10,500 337,970 3,582,482,000
28/07/2017 11,200 0.80 ▲ 7.69 10,400 11,400 10,400 744,605 8,339,576,000
27/07/2017 10,400 0.50 ▲ 5.05 9,800 10,500 9,600 614,800 6,393,920,000
26/07/2017 9,900 0.10 ▲ 1.02 9,800 9,900 9,200 329,800 3,265,020,000
25/07/2017 9,800 0.30 ▲ 3.16 9,500 10,000 9,500 383,500 3,758,300,000
24/07/2017 9,500 0.00 ■■ 0.00 9,400 9,700 9,200 218,700 2,077,650,000
21/07/2017 9,500 -0.40 ▼ -4.04 9,900 10,000 9,500 242,700 2,305,650,000
20/07/2017 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 252,800 2,502,720,000
19/07/2017 9,900 0.30 ▲ 3.12 9,600 10,000 9,600 477,900 4,731,210,000
18/07/2017 9,600 0.20 ▲ 2.13 9,300 9,700 9,200 341,800 3,281,280,000
17/07/2017 9,400 -0.20 ▼ -2.08 9,600 9,700 9,400 170,800 1,605,520,000
14/07/2017 9,600 -0.10 ▼ -1.03 9,600 9,800 9,600 371,040 3,561,984,000
13/07/2017 9,700 -0.30 ▼ -3.00 9,900 10,000 9,700 272,300 2,641,310,000
12/07/2017 10,000 0.20 ▲ 2.04 9,800 10,100 9,800 247,755 2,477,550,000
11/07/2017 9,800 0.00 ■■ 0.00 9,700 10,100 9,700 350,700 3,436,860,000
10/07/2017 9,800 0.30 ▲ 3.16 9,400 9,900 9,400 301,700 2,956,660,000
07/07/2017 9,500 0.10 ▲ 1.06 9,300 9,600 9,200 208,010 1,976,095,000
06/07/2017 9,400 -0.10 ▼ -1.05 9,400 9,400 9,300 186,100 1,749,340,000
05/07/2017 9,500 0.10 ▲ 1.06 9,300 9,600 9,000 252,600 2,399,700,000
04/07/2017 9,400 -0.40 ▼ -4.08 9,600 9,600 9,200 284,400 2,673,360,000
03/07/2017 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 409,110 4,009,278,000
30/06/2017 10,000 0.30 ▲ 3.09 9,700 10,600 9,700 939,610 9,396,100,000
29/06/2017 9,700 0.80 ▲ 8.99 8,900 9,700 8,800 571,700 5,545,490,000
28/06/2017 8,900 0.00 ■■ 0.00 8,800 8,900 8,700 199,000 1,771,100,000
27/06/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 257,010 2,287,389,000
26/06/2017 8,900 0.30 ▲ 3.49 8,600 8,900 8,600 252,800 2,249,920,000
23/06/2017 8,600 -0.20 ▼ -2.27 8,700 8,700 8,500 293,110 2,520,746,000
22/06/2017 8,800 0.10 ▲ 1.15 8,700 8,800 8,700 258,000 2,270,400,000
21/06/2017 8,700 -0.10 ▼ -1.14 8,800 8,800 8,600 175,500 1,526,850,000
20/06/2017 8,800 0.10 ▲ 1.15 8,700 9,000 8,600 215,910 1,900,008,000
19/06/2017 8,700 -0.20 ▼ -2.25 8,900 9,000 8,700 162,200 1,411,140,000
16/06/2017 8,900 0.10 ▲ 1.14 8,800 9,000 8,700 336,000 2,990,400,000
15/06/2017 8,800 0.10 ▲ 1.15 7,900 8,800 7,900 485,500 4,272,400,000
14/06/2017 8,700 -0.20 ▼ -2.25 8,800 8,800 8,500 266,400 2,317,680,000
13/06/2017 8,900 -0.40 ▼ -4.30 9,200 9,200 8,800 498,337 4,435,199,300
12/06/2017 9,300 0.40 ▲ 4.49 9,100 9,400 8,900 717,100 6,669,030,000
09/06/2017 8,900 0.80 ▲ 9.88 8,200 8,900 8,100 1,209,908 10,768,181,200
08/06/2017 8,100 0.70 ▲ 9.46 7,400 8,100 7,400 673,057 5,451,761,700
07/06/2017 7,400 0.00 ■■ 0.00 7,300 7,500 7,300 167,700 1,240,980,000
06/06/2017 7,400 0.20 ▲ 2.78 7,200 7,400 7,200 238,900 1,767,860,000
05/06/2017 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 184,900 1,331,280,000
02/06/2017 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 320,500 2,307,600,000
01/06/2017 7,200 0.00 ■■ 0.00 7,100 7,300 7,100 315,900 2,274,480,000
31/05/2017 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 255,100 1,836,720,000
30/05/2017 7,200 -0.10 ▼ -1.37 7,200 7,300 6,900 316,600 2,279,520,000
29/05/2017 7,300 0.10 ▲ 1.39 7,200 7,300 7,000 229,100 1,672,430,000
26/05/2017 7,200 -0.20 ▼ -2.70 7,300 7,300 7,100 265,600 1,912,320,000
25/05/2017 7,400 0.10 ▲ 1.37 7,300 7,400 7,300 214,200 1,585,080,000
24/05/2017 7,300 0.30 ▲ 4.29 7,000 7,300 7,000 445,500 3,252,150,000
23/05/2017 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 187,800 1,314,600,000
22/05/2017 7,000 -0.10 ▼ -1.41 7,000 7,100 7,000 267,007 1,869,049,000
19/05/2017 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 397,100 2,819,410,000
18/05/2017 7,100 -0.10 ▼ -1.39 7,100 7,100 7,000 303,710 2,156,341,000
17/05/2017 7,200 0.10 ▲ 1.41 7,100 7,200 6,900 239,808 1,726,617,600
16/05/2017 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 237,600 1,686,960,000
15/05/2017 7,200 -0.10 ▼ -1.37 7,200 7,300 7,000 249,200 1,794,240,000
09/05/2017 7,200 -0.10 ▼ -1.37 7,300 7,400 7,000 267,400 1,925,280,000
08/05/2017 7,300 -0.20 ▼ -2.67 7,500 7,500 7,100 272,500 1,989,250,000
05/05/2017 7,500 0.10 ▲ 1.35 7,300 7,500 7,200 339,000 2,542,500,000
04/05/2017 7,400 0.10 ▲ 1.37 7,200 7,400 7,200 231,125 1,710,325,000
03/05/2017 7,300 0.20 ▲ 2.82 7,100 7,300 7,100 361,500 2,638,950,000
28/04/2017 7,100 -0.10 ▼ -1.39 7,200 7,300 7,000 347,200 2,465,120,000
27/04/2017 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 368,300 2,651,760,000
26/04/2017 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 366,200 2,600,020,000
25/04/2017 7,100 0.30 ▲ 4.41 6,800 7,200 6,700 760,000 5,396,000,000
24/04/2017 6,800 -0.10 ▼ -1.45 6,800 6,900 6,700 303,500 2,063,800,000
21/04/2017 6,900 0.10 ▲ 1.47 6,800 6,900 6,600 357,300 2,465,370,000
20/04/2017 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 308,800 2,099,840,000
19/04/2017 6,800 -0.10 ▼ -1.45 6,800 6,900 6,700 195,500 1,329,400,000
18/04/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 203,100 1,401,390,000
17/04/2017 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 220,200 1,519,380,000
14/04/2017 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 294,800 2,004,640,000
13/04/2017 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 235,200 1,599,360,000
12/04/2017 6,900 -0.10 ▼ -1.43 6,900 7,000 6,800 207,100 1,428,990,000
11/04/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 202,100 1,414,700,000
10/04/2017 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 197,500 1,382,500,000
07/04/2017 6,900 0.20 ▲ 2.99 6,800 6,900 6,600 475,000 3,277,500,000
05/04/2017 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 177,700 1,190,590,000
04/04/2017 6,800 -0.20 ▼ -2.86 6,900 7,000 6,700 245,100 1,666,680,000
03/04/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 314,100 2,198,700,000
31/03/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 381,400 2,669,800,000
30/03/2017 7,000 0.20 ▲ 2.94 6,800 7,000 6,800 281,400 1,969,800,000
29/03/2017 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 288,300 1,960,440,000
28/03/2017 6,800 -0.20 ▼ -2.86 6,900 7,100 6,800 231,910 1,576,988,000
27/03/2017 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 162,600 1,138,200,000
24/03/2017 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 216,730 1,517,110,000
23/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 238,700 1,670,900,000
22/03/2017 7,000 -0.10 ▼ -1.41 7,000 7,100 7,000 141,900 993,300,000
21/03/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 205,410 1,458,411,000
20/03/2017 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 319,480 2,268,308,000
17/03/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 248,900 1,767,190,000
16/03/2017 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 293,200 2,081,720,000
15/03/2017 7,200 0.10 ▲ 1.41 7,100 7,200 7,000 239,500 1,724,400,000
14/03/2017 7,100 -0.10 ▼ -1.39 7,100 7,200 7,000 236,850 1,681,635,000
13/03/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 247,000 1,778,400,000
10/03/2017 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 176,400 1,270,080,000
09/03/2017 7,200 -0.20 ▼ -2.70 7,400 7,400 7,200 215,800 1,553,760,000
08/03/2017 7,400 0.20 ▲ 2.78 7,200 7,400 7,000 348,200 2,576,680,000
07/03/2017 7,200 0.10 ▲ 1.41 7,200 7,200 7,000 212,300 1,528,560,000
06/03/2017 7,100 0.20 ▲ 2.90 6,800 7,200 6,700 454,400 3,226,240,000
03/03/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,700 252,300 1,740,870,000
02/03/2017 6,900 0.10 ▲ 1.47 6,800 6,900 6,700 270,800 1,868,520,000
01/03/2017 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 194,300 1,321,240,000
28/02/2017 6,800 0.10 ▲ 1.49 6,800 6,900 6,700 167,100 1,136,280,000
27/02/2017 6,700 -0.20 ▼ -2.90 6,900 7,000 6,700 202,900 1,359,430,000
24/02/2017 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 279,200 1,926,480,000
23/02/2017 7,000 0.20 ▲ 2.94 6,800 7,000 6,700 339,300 2,375,100,000
22/02/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 210,600 1,432,080,000
21/02/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 142,400 968,320,000
20/02/2017 6,800 -0.10 ▼ -1.45 6,800 6,800 6,600 198,700 1,351,160,000
17/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 180,300 1,244,070,000
16/02/2017 6,900 0.10 ▲ 1.47 6,800 7,000 6,700 319,600 2,205,240,000
15/02/2017 6,800 0.30 ▲ 4.62 6,500 6,800 6,400 277,100 1,884,280,000
14/02/2017 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 221,400 1,439,100,000
13/02/2017 6,500 0.00 ■■ 0.00 6,400 6,600 6,300 277,500 1,803,750,000
10/02/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 379,900 2,469,350,000
09/02/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 212,300 1,379,950,000
08/02/2017 6,500 -0.10 ▼ -1.52 6,600 6,600 6,300 348,400 2,264,600,000
07/02/2017 6,600 -0.10 ▼ -1.49 6,700 6,700 6,400 236,836 1,563,117,600
06/02/2017 6,700 -0.30 ▼ -4.29 7,000 7,000 6,600 249,500 1,671,650,000
03/02/2017 7,000 -0.10 ▼ -1.41 7,200 7,200 6,900 229,500 1,606,500,000
02/02/2017 7,100 -0.10 ▼ -1.39 7,200 7,300 7,100 197,600 1,402,960,000
25/01/2017 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 204,400 1,471,680,000
24/01/2017 7,200 0.20 ▲ 2.86 7,000 7,300 6,900 245,600 1,768,320,000
23/01/2017 7,000 -0.30 ▼ -4.11 6,600 7,300 6,600 145,600 1,019,200,000
20/01/2017 7,300 -0.10 ▼ -1.35 7,400 7,500 7,200 249,600 1,822,080,000
19/01/2017 7,400 0.10 ▲ 1.37 7,500 7,500 7,200 414,800 3,069,520,000
18/01/2017 7,300 0.20 ▲ 2.82 7,000 7,400 7,000 364,936 2,664,032,800
17/01/2017 7,100 0.30 ▲ 4.41 6,800 7,100 6,700 297,700 2,113,670,000
16/01/2017 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 164,000 1,115,200,000
13/01/2017 6,800 0.20 ▲ 3.03 6,600 6,900 6,600 533,300 3,626,440,000
12/01/2017 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 324,100 2,139,060,000
11/01/2017 6,600 0.10 ▲ 1.54 6,500 6,700 6,500 296,600 1,957,560,000
10/01/2017 6,500 -0.20 ▼ -2.99 6,600 6,700 6,500 360,500 2,343,250,000
09/01/2017 6,700 0.10 ▲ 1.52 6,600 6,700 6,500 366,000 2,452,200,000
06/01/2017 6,600 0.20 ▲ 3.12 6,400 6,600 6,400 200,900 1,325,940,000
05/01/2017 6,400 -0.10 ▼ -1.54 6,400 6,600 6,400 226,500 1,449,600,000
04/01/2017 6,500 0.10 ▲ 1.56 6,500 6,600 6,400 252,200 1,639,300,000
03/01/2017 6,400 0.10 ▲ 1.59 6,300 6,500 6,300 286,425 1,833,120,000
30/12/2016 6,300 -0.10 ▼ -1.56 6,400 6,400 6,200 285,700 1,799,910,000
29/12/2016 6,400 -0.10 ▼ -1.54 6,300 6,600 6,300 226,000 1,446,400,000
28/12/2016 6,500 0.00 ■■ 0.00 6,600 6,700 6,500 240,500 1,563,250,000
27/12/2016 6,500 0.10 ▲ 1.56 6,600 6,700 6,500 259,200 1,684,800,000
26/12/2016 6,400 0.10 ▲ 1.59 6,200 6,500 6,200 135,300 865,920,000
23/12/2016 6,300 0.10 ▲ 1.61 6,100 6,400 6,100 106,300 669,690,000
22/12/2016 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 117,100 726,020,000
21/12/2016 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 72,800 444,080,000
20/12/2016 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 154,400 926,400,000
19/12/2016 6,200 -0.10 ▼ -1.59 6,200 6,300 6,000 183,800 1,139,560,000
16/12/2016 6,300 0.10 ▲ 1.61 6,300 6,300 6,100 186,500 1,174,950,000
15/12/2016 6,200 -0.10 ▼ -1.59 6,200 6,300 6,200 113,600 704,320,000
14/12/2016 6,300 0.10 ▲ 1.61 6,100 6,300 6,000 155,400 979,020,000
13/12/2016 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 202,400 1,254,880,000
12/12/2016 6,200 -0.10 ▼ -1.59 6,300 6,400 6,100 192,600 1,194,120,000
09/12/2016 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 211,600 1,333,080,000
08/12/2016 6,300 0.20 ▲ 3.28 6,100 6,300 6,100 216,400 1,363,320,000
07/12/2016 6,100 -0.10 ▼ -1.61 6,000 6,300 6,000 213,100 1,299,910,000
06/12/2016 6,200 -0.20 ▼ -3.12 6,400 6,400 6,100 275,600 1,708,720,000
05/12/2016 6,400 -0.30 ▼ -4.48 6,600 6,600 6,400 203,700 1,303,680,000
02/12/2016 6,700 0.10 ▲ 1.52 6,500 6,700 6,400 282,100 1,890,070,000
01/12/2016 6,600 0.10 ▲ 1.54 6,500 6,600 6,100 216,100 1,426,260,000
30/11/2016 6,500 0.20 ▲ 3.17 6,300 6,600 6,300 263,700 1,714,050,000
29/11/2016 6,300 0.20 ▲ 3.28 6,100 6,400 6,000 226,300 1,425,690,000
28/11/2016 6,100 0.00 ■■ 0.00 6,000 6,200 6,000 170,200 1,038,220,000
25/11/2016 6,100 -0.30 ▼ -4.69 6,400 6,400 6,000 173,800 1,060,180,000
24/11/2016 6,400 -0.20 ▼ -3.03 6,600 6,600 6,200 211,700 1,354,880,000
23/11/2016 6,600 0.50 ▲ 8.20 6,100 6,700 6,100 285,800 1,886,280,000
22/11/2016 6,100 0.20 ▲ 3.39 6,000 6,100 5,800 223,375 1,362,587,500
21/11/2016 5,900 0.10 ▲ 1.72 5,800 6,000 5,800 112,300 662,570,000
18/11/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 161,100 934,380,000
17/11/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 172,800 1,002,240,000
16/11/2016 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 187,100 1,085,180,000
15/11/2016 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 123,000 688,800,000
14/11/2016 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 137,600 784,320,000
11/11/2016 5,800 0.00 ■■ 0.00 5,700 5,800 5,300 187,500 1,087,500,000
10/11/2016 5,800 0.20 ▲ 3.57 5,600 5,800 5,500 199,100 1,154,780,000
09/11/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 79,500 445,200,000
08/11/2016 5,600 0.20 ▲ 3.70 5,500 5,600 5,500 111,000 621,600,000
07/11/2016 5,400 -0.20 ▼ -3.57 5,600 5,700 5,400 121,800 657,720,000
04/11/2016 5,600 -0.10 ▼ -1.75 5,700 5,900 5,600 111,200 622,720,000
03/11/2016 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 117,000 666,900,000
02/11/2016 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 158,500 871,750,000
01/11/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 175,200 963,600,000
31/10/2016 5,500 0.10 ▲ 1.85 5,500 5,500 5,400 204,901 1,126,955,500
28/10/2016 5,400 -0.30 ▼ -5.26 5,700 5,800 5,400 237,000 1,279,800,000
27/10/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 189,200 1,078,440,000
26/10/2016 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 96,310 548,967,000
25/10/2016 5,700 -0.10 ▼ -1.72 5,900 5,900 5,700 130,500 743,850,000
24/10/2016 5,800 0.10 ▲ 1.75 5,900 5,900 5,800 27,500 159,500,000
21/10/2016 5,700 0.10 ▲ 1.79 5,800 5,900 5,700 268,000 1,527,600,000
20/10/2016 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 194,300 1,088,080,000
19/10/2016 5,800 0.00 ■■ 0.00 5,900 6,000 5,800 223,000 1,293,400,000
18/10/2016 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 225,400 1,307,320,000
17/10/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 184,700 1,089,730,000
14/10/2016 5,900 0.20 ▲ 3.51 5,700 6,000 5,700 191,900 1,132,210,000
13/10/2016 5,700 0.00 ■■ 0.00 5,800 5,900 5,700 267,500 1,524,750,000
12/10/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 154,200 878,940,000
11/10/2016 5,700 0.10 ▲ 1.79 5,700 5,800 5,600 235,200 1,340,640,000
10/10/2016 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 207,000 1,159,200,000
07/10/2016 5,700 0.10 ▲ 1.79 5,700 5,800 5,600 157,300 896,610,000
06/10/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 209,689 1,174,258,400
05/10/2016 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 225,000 1,260,000,000
04/10/2016 5,600 0.00 ■■ 0.00 5,600 5,900 5,600 308,400 1,727,040,000
03/10/2016 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 306,500 1,716,400,000
30/09/2016 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 347,900 1,983,030,000
29/09/2016 5,900 0.00 ■■ 0.00 5,900 6,100 5,800 437,400 2,580,660,000
28/09/2016 5,900 0.20 ▲ 3.51 5,800 5,900 5,600 416,900 2,459,710,000
27/09/2016 5,700 -0.30 ▼ -5.00 6,000 6,100 5,700 223,400 1,273,380,000
26/09/2016 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 222,300 1,333,800,000
23/09/2016 6,000 -0.20 ▼ -3.23 6,200 6,300 5,900 336,200 2,017,200,000
22/09/2016 6,200 -0.10 ▼ -1.59 6,200 6,400 6,200 234,900 1,456,380,000
21/09/2016 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 243,600 1,534,680,000
20/09/2016 6,300 -0.10 ▼ -1.56 6,300 6,400 6,200 266,401 1,678,326,300
19/09/2016 6,400 -0.10 ▼ -1.54 6,400 6,600 6,400 230,510 1,475,264,000
16/09/2016 6,500 -0.10 ▼ -1.52 6,500 6,600 6,300 486,600 3,162,900,000
15/09/2016 6,600 0.10 ▲ 1.54 6,400 6,600 6,300 233,000 1,537,800,000
14/09/2016 6,500 0.10 ▲ 1.56 6,300 6,500 6,200 297,824 1,935,856,000
13/09/2016 6,400 0.10 ▲ 1.59 6,200 6,500 6,100 448,700 2,871,680,000
12/09/2016 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 209,909 1,322,426,700
09/09/2016 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 164,400 1,085,040,000
08/09/2016 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 165,200 1,090,320,000
07/09/2016 6,600 -0.20 ▼ -2.94 6,700 6,900 6,600 465,800 3,074,280,000
06/09/2016 6,800 0.10 ▲ 1.49 6,600 6,900 6,500 337,200 2,292,960,000
05/09/2016 6,700 0.10 ▲ 1.52 6,600 6,700 6,500 398,585 2,670,519,500
01/09/2016 6,600 0.10 ▲ 1.54 6,400 6,600 6,300 367,900 2,428,140,000
31/08/2016 6,500 0.20 ▲ 3.17 6,200 6,500 6,200 194,300 1,262,950,000
30/08/2016 6,300 -0.10 ▼ -1.56 6,300 6,400 6,100 325,500 2,050,650,000
29/08/2016 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 281,900 1,804,160,000
26/08/2016 6,400 0.10 ▲ 1.59 6,200 6,500 6,200 395,900 2,533,760,000
25/08/2016 6,300 0.20 ▲ 3.28 6,100 6,300 6,000 231,400 1,457,820,000
24/08/2016 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 153,450 936,045,000
23/08/2016 6,100 0.00 ■■ 0.00 6,000 6,200 5,800 377,900 2,305,190,000
22/08/2016 6,100 -0.10 ▼ -1.61 6,200 6,200 5,900 216,700 1,321,870,000
19/08/2016 6,200 0.20 ▲ 3.33 5,900 6,200 5,800 223,210 1,383,902,000
18/08/2016 6,000 -0.20 ▼ -3.23 6,100 6,200 5,800 339,940 2,039,640,000
17/08/2016 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 139,800 866,760,000
16/08/2016 6,400 -0.20 ▼ -3.03 6,600 6,600 6,400 195,700 1,252,480,000
15/08/2016 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 120,000 792,000,000
12/08/2016 6,600 -0.10 ▼ -1.49 6,600 6,700 6,400 244,400 1,613,040,000
11/08/2016 6,700 0.20 ▲ 3.08 6,500 6,700 6,400 404,300 2,708,810,000
10/08/2016 6,500 -0.10 ▼ -1.52 6,500 6,600 6,500 137,800 895,700,000
09/08/2016 6,600 -0.20 ▼ -2.94 6,700 6,800 6,600 274,900 1,814,340,000
08/08/2016 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 224,000 1,523,200,000
05/08/2016 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 301,300 2,048,840,000
04/08/2016 6,800 0.00 ■■ 0.00 6,700 6,900 6,500 615,400 4,184,720,000
03/08/2016 6,800 0.10 ▲ 1.49 6,600 6,800 6,400 320,900 2,182,120,000
02/08/2016 6,700 0.10 ▲ 1.52 6,500 6,700 6,200 596,700 3,997,890,000
01/08/2016 6,600 -0.20 ▼ -2.94 6,800 6,800 6,200 684,600 4,518,360,000
29/07/2016 6,800 -0.30 ▼ -4.23 7,000 7,100 6,800 160,100 1,088,680,000
28/07/2016 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 284,700 2,021,370,000
27/07/2016 7,100 0.30 ▲ 4.41 6,800 7,200 6,800 419,800 2,980,580,000
26/07/2016 6,800 -0.20 ▼ -2.86 6,900 7,100 6,800 178,800 1,215,840,000
25/07/2016 7,000 -0.20 ▼ -2.78 7,100 7,300 6,900 315,500 2,208,500,000
22/07/2016 7,200 -0.10 ▼ -1.37 7,300 7,400 6,900 359,100 2,585,520,000
21/07/2016 7,300 -0.30 ▼ -3.95 7,600 7,800 7,300 363,600 2,654,280,000
20/07/2016 7,600 -0.30 ▼ -3.80 7,800 7,900 7,600 219,200 1,665,920,000
19/07/2016 7,900 0.00 ■■ 0.00 7,800 7,900 7,700 239,800 1,894,420,000
18/07/2016 7,900 0.20 ▲ 2.60 7,700 7,900 7,700 518,300 4,094,570,000
15/07/2016 7,700 -0.20 ▼ -2.53 7,800 8,200 7,500 788,104 6,068,400,800
14/07/2016 7,900 -0.10 ▼ -1.25 7,900 8,000 7,700 329,700 2,604,630,000
13/07/2016 8,000 0.10 ▲ 1.27 7,900 8,000 7,700 266,310 2,130,480,000
12/07/2016 7,900 0.30 ▲ 3.95 7,600 7,900 7,300 762,420 6,023,118,000
11/07/2016 7,600 -0.40 ▼ -5.00 7,900 8,000 7,600 280,500 2,131,800,000
08/07/2016 8,000 -0.20 ▼ -2.44 8,100 8,100 7,800 229,600 1,836,800,000
07/07/2016 8,200 -0.20 ▼ -2.38 8,300 8,300 8,000 534,900 4,386,180,000
06/07/2016 8,400 -0.20 ▼ -2.33 8,500 8,800 8,200 985,100 8,274,840,000
05/07/2016 8,600 0.00 ■■ 0.00 8,600 8,700 8,200 1,037,710 8,924,306,000
04/07/2016 8,600 0.10 ▲ 1.18 8,500 8,600 8,200 665,200 5,720,720,000
01/07/2016 8,500 0.10 ▲ 1.19 8,300 8,500 8,100 672,500 5,716,250,000
30/06/2016 8,400 -0.10 ▼ -1.18 8,500 8,600 8,200 473,900 3,980,760,000
29/06/2016 8,500 -0.20 ▼ -2.30 8,700 8,900 8,500 647,910 5,507,235,000
28/06/2016 8,700 0.20 ▲ 2.35 8,400 8,700 8,300 406,500 3,536,550,000
27/06/2016 8,500 -0.10 ▼ -1.16 8,500 8,500 8,200 255,710 2,173,535,000
24/06/2016 8,600 -0.10 ▼ -1.15 8,700 8,700 7,900 1,013,700 8,717,820,000
23/06/2016 8,700 -0.50 ▼ -5.43 9,100 9,200 8,700 287,900 2,504,730,000
22/06/2016 9,200 -0.40 ▼ -4.17 9,500 9,800 9,200 679,230 6,248,916,000
21/06/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 305,000 2,928,000,000
20/06/2016 9,600 0.20 ▲ 2.13 9,500 9,700 9,200 833,200 7,998,720,000
17/06/2016 9,400 0.20 ▲ 2.17 9,200 9,400 8,600 1,044,528 9,818,563,200
16/06/2016 9,200 -0.30 ▼ -3.16 9,500 9,500 9,200 496,900 4,571,480,000
15/06/2016 9,500 -0.10 ▼ -1.04 9,600 9,600 9,300 545,620 5,183,390,000
14/06/2016 9,600 -0.30 ▼ -3.03 9,900 10,000 9,600 259,100 2,487,360,000
13/06/2016 9,900 -0.20 ▼ -1.98 10,100 10,100 9,800 356,700 3,531,330,000
10/06/2016 10,100 -0.10 ▼ -0.98 10,200 10,200 10,000 370,500 3,742,050,000
09/06/2016 10,200 0.20 ▲ 2.00 10,000 10,200 9,900 263,200 2,684,640,000
08/06/2016 10,000 0.00 ■■ 0.00 9,900 10,100 9,800 279,100 2,791,000,000
07/06/2016 10,000 -0.10 ▼ -0.99 10,100 10,200 9,900 284,910 2,849,100,000
06/06/2016 10,100 -0.20 ▼ -1.94 10,200 10,300 10,000 279,400 2,821,940,000
03/06/2016 10,300 0.00 ■■ 0.00 10,200 10,300 10,100 378,166 3,895,109,800
02/06/2016 10,300 0.10 ▲ 0.98 10,200 10,300 10,000 330,800 3,407,240,000
01/06/2016 10,200 -0.10 ▼ -0.97 10,300 10,400 10,100 337,530 3,442,806,000
31/05/2016 10,300 -0.10 ▼ -0.96 10,400 10,600 10,200 433,980 4,469,994,000
30/05/2016 10,400 -0.10 ▼ -0.95 10,500 10,600 10,300 234,910 2,443,064,000
27/05/2016 10,500 -0.20 ▼ -1.87 10,600 10,700 10,400 282,600 2,967,300,000
26/05/2016 10,700 -0.10 ▼ -0.93 10,800 10,900 10,600 194,740 2,083,718,000
25/05/2016 10,800 0.10 ▲ 0.93 10,700 10,800 10,700 181,600 1,961,280,000
24/05/2016 10,700 0.00 ■■ 0.00 10,800 10,800 10,600 198,200 2,120,740,000
23/05/2016 10,700 -0.10 ▼ -0.93 10,800 10,900 10,600 130,200 1,393,140,000
20/05/2016 10,800 0.10 ▲ 0.93 10,700 11,000 10,600 253,200 2,734,560,000
19/05/2016 10,700 -0.40 ▼ -3.60 11,100 11,200 10,700 208,400 2,229,880,000
18/05/2016 11,100 -0.10 ▼ -0.89 11,200 11,400 10,900 420,100 4,663,110,000
17/05/2016 11,200 -0.20 ▼ -1.75 10,500 11,400 10,500 532,500 5,964,000,000
16/05/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,100 231,700 2,641,380,000
13/05/2016 11,400 0.00 ■■ 0.00 11,500 11,500 11,200 218,000 2,485,200,000
12/05/2016 11,400 -0.20 ▼ -1.72 11,600 11,600 11,400 97,200 1,108,080,000
11/05/2016 11,600 0.20 ▲ 1.75 11,400 11,600 11,000 507,100 5,882,360,000
10/05/2016 11,400 -0.30 ▼ -2.56 11,700 11,700 10,900 197,300 2,249,220,000
09/05/2016 11,700 -0.10 ▼ -0.85 11,700 11,800 11,500 269,100 3,148,470,000
06/05/2016 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 222,300 2,623,140,000
05/05/2016 11,800 0.20 ▲ 1.72 11,600 11,800 11,500 306,200 3,613,160,000
04/05/2016 11,600 -0.30 ▼ -2.52 11,800 11,900 11,600 263,350 3,054,860,000
29/04/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 221,900 2,640,610,000
28/04/2016 11,900 -0.10 ▼ -0.83 12,000 12,100 11,700 308,570 3,671,983,000
27/04/2016 12,000 0.10 ▲ 0.84 11,900 12,000 11,700 263,731 3,164,772,000
26/04/2016 11,900 -0.10 ▼ -0.83 11,900 12,000 11,800 255,300 3,038,070,000
25/04/2016 12,000 0.10 ▲ 0.84 11,800 12,000 11,700 314,700 3,776,400,000
22/04/2016 11,900 0.20 ▲ 1.71 11,600 12,800 11,600 804,640 9,575,216,000
21/04/2016 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 679,400 7,948,980,000
20/04/2016 11,700 0.10 ▲ 0.86 11,500 11,700 11,400 327,160 3,827,772,000
19/04/2016 11,600 0.10 ▲ 0.87 11,500 11,600 11,300 277,400 3,217,840,000
15/04/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 322,567 3,709,520,500
14/04/2016 11,500 -0.10 ▼ -0.86 11,500 11,500 11,200 324,520 3,731,980,000
13/04/2016 11,600 0.20 ▲ 1.75 11,300 11,600 11,100 734,600 8,521,360,000
12/04/2016 11,400 0.10 ▲ 0.88 11,000 11,400 10,200 328,500 3,744,900,000
11/04/2016 11,300 0.20 ▲ 1.80 11,100 11,400 11,000 730,800 8,258,040,000
08/04/2016 11,100 0.10 ▲ 0.91 10,900 11,100 10,700 709,700 7,877,670,000
07/04/2016 11,000 0.00 ■■ 0.00 11,000 11,100 10,800 333,600 3,669,600,000
06/04/2016 11,000 0.20 ▲ 1.85 10,800 11,000 10,700 347,700 3,824,700,000
05/04/2016 10,800 0.20 ▲ 1.89 10,600 10,800 10,600 242,300 2,616,840,000
04/04/2016 10,600 0.00 ■■ 0.00 10,500 10,800 10,400 676,400 7,169,840,000
01/04/2016 10,600 0.00 ■■ 0.00 10,500 10,700 10,500 381,800 4,047,080,000
31/03/2016 10,600 -0.20 ▼ -1.85 10,800 10,800 10,600 194,600 2,062,760,000
30/03/2016 10,800 -0.20 ▼ -1.82 11,000 11,000 10,600 235,500 2,543,400,000
29/03/2016 11,000 -0.10 ▼ -0.90 11,100 11,400 11,000 468,100 5,149,100,000
28/03/2016 11,100 -0.20 ▼ -1.77 11,200 11,400 11,100 559,100 6,206,010,000
25/03/2016 11,300 0.00 ■■ 0.00 11,200 11,300 11,100 570,300 6,444,390,000
24/03/2016 11,300 -0.30 ▼ -2.59 11,500 11,500 11,100 451,500 5,101,950,000
23/03/2016 11,600 0.90 ▲ 8.41 10,600 11,600 10,500 1,019,300 11,823,880,000
22/03/2016 10,700 0.00 ■■ 0.00 10,600 10,700 10,400 685,000 7,329,500,000
21/03/2016 10,700 0.00 ■■ 0.00 10,600 10,800 10,600 497,900 5,327,530,000
18/03/2016 10,700 0.10 ▲ 0.94 10,600 10,700 10,500 357,600 3,826,320,000
17/03/2016 10,600 0.20 ▲ 1.92 10,400 10,700 10,300 876,100 9,286,660,000
16/03/2016 10,400 0.00 ■■ 0.00 10,300 10,600 10,300 407,300 4,235,920,000
15/03/2016 10,400 -0.30 ▼ -2.80 10,700 10,800 10,400 614,600 6,391,840,000
14/03/2016 10,700 0.00 ■■ 0.00 10,700 10,900 10,500 597,340 6,391,538,000
11/03/2016 10,700 -0.10 ▼ -0.93 10,900 10,900 10,600 421,100 4,505,770,000
10/03/2016 10,800 0.30 ▲ 2.86 10,400 10,800 10,100 582,500 6,291,000,000
09/03/2016 10,500 -0.10 ▼ -0.94 10,500 10,800 10,200 1,140,040 11,970,420,000
08/03/2016 10,600 0.20 ▲ 1.92 10,300 10,600 10,200 481,700 5,106,020,000
07/03/2016 10,400 0.20 ▲ 1.96 10,200 10,500 10,100 569,200 5,919,680,000
04/03/2016 10,200 0.20 ▲ 2.00 10,000 10,200 9,900 778,300 7,938,660,000
03/03/2016 10,000 -0.20 ▼ -1.96 10,200 10,200 9,900 339,000 3,390,000,000
02/03/2016 10,200 0.00 ■■ 0.00 10,200 10,500 9,900 736,000 7,507,200,000
01/03/2016 10,200 0.20 ▲ 2.00 10,000 10,300 9,900 1,007,600 10,277,520,000
29/02/2016 10,000 -0.20 ▼ -1.96 10,100 10,200 9,900 412,000 4,120,000,000
26/02/2016 10,200 0.50 ▲ 5.15 9,600 10,200 9,600 668,200 6,815,640,000
25/02/2016 9,700 -0.20 ▼ -2.02 9,900 10,200 9,700 342,069 3,318,069,300
24/02/2016 9,900 -0.10 ▼ -1.00 10,000 10,100 9,900 347,600 3,441,240,000
23/02/2016 10,000 -0.40 ▼ -3.85 10,400 10,500 10,000 799,600 7,996,000,000
22/02/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,000 391,952 4,076,300,800
19/02/2016 10,400 0.10 ▲ 0.97 10,300 10,500 10,000 354,400 3,685,760,000
18/02/2016 10,300 0.70 ▲ 7.29 9,600 10,400 9,500 753,400 7,760,020,000
17/02/2016 9,600 -0.10 ▼ -1.03 9,600 9,900 9,600 297,007 2,851,267,200
16/02/2016 9,700 0.10 ▲ 1.04 9,600 9,900 9,500 315,200 3,057,440,000
15/02/2016 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 238,400 2,288,640,000
05/02/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 162,200 1,557,120,000
04/02/2016 9,600 0.20 ▲ 2.13 9,500 9,700 9,500 224,800 2,158,080,000
03/02/2016 9,400 -0.10 ▼ -1.05 9,500 9,600 9,400 215,700 2,027,580,000
02/02/2016 9,500 -0.50 ▼ -5.00 9,900 10,100 9,500 381,900 3,628,050,000
01/02/2016 10,000 0.10 ▲ 1.01 9,900 10,000 9,500 241,400 2,414,000,000
29/01/2016 9,900 0.10 ▲ 1.02 9,800 9,900 9,500 350,100 3,465,990,000
28/01/2016 9,800 0.10 ▲ 1.03 9,700 9,800 9,300 380,703 3,730,889,400
27/01/2016 9,700 0.10 ▲ 1.04 9,600 9,800 9,500 258,400 2,506,480,000
26/01/2016 9,600 -0.30 ▼ -3.03 9,900 9,900 9,400 204,500 1,963,200,000
25/01/2016 9,900 0.40 ▲ 4.21 9,600 10,000 9,600 195,703 1,937,459,700
22/01/2016 9,500 0.10 ▲ 1.06 9,400 9,700 9,300 254,900 2,421,550,000
21/01/2016 9,400 -0.50 ▼ -5.05 9,900 10,500 9,400 580,600 5,457,640,000
20/01/2016 9,900 -0.70 ▼ -6.60 10,600 10,600 9,900 777,100 7,693,290,000
19/01/2016 10,600 0.60 ▲ 6.00 10,000 10,600 10,000 388,400 4,117,040,000
18/01/2016 10,000 -0.30 ▼ -2.91 10,300 10,300 9,500 330,400 3,304,000,000
15/01/2016 10,300 0.10 ▲ 0.98 10,200 10,400 10,000 307,900 3,171,370,000
14/01/2016 10,200 -0.10 ▼ -0.97 10,200 10,200 9,800 438,500 4,472,700,000
13/01/2016 10,300 -0.20 ▼ -1.90 10,500 10,500 10,100 209,715 2,160,064,500
12/01/2016 10,500 0.80 ▲ 8.25 9,700 10,500 9,600 329,200 3,456,600,000
11/01/2016 9,700 -0.40 ▼ -3.96 10,100 10,200 9,600 119,700 1,161,090,000
08/01/2016 10,100 -0.20 ▼ -1.94 10,200 10,200 9,900 111,800 1,129,180,000
07/01/2016 10,300 -0.40 ▼ -3.74 10,700 10,700 10,200 169,100 1,741,730,000
06/01/2016 10,700 0.20 ▲ 1.90 10,500 11,000 10,500 213,900 2,288,730,000
05/01/2016 10,500 -0.30 ▼ -2.78 10,800 10,800 10,400 221,100 2,321,550,000
04/01/2016 10,800 -0.70 ▼ -6.09 11,400 11,400 10,600 188,600 2,036,880,000
31/12/2015 11,500 0.80 ▲ 7.48 10,700 11,500 10,600 231,660 2,664,090,000
30/12/2015 10,700 0.10 ▲ 0.94 10,600 10,800 10,400 213,100 2,280,170,000
29/12/2015 10,600 0.40 ▲ 3.92 10,200 10,600 10,200 200,900 2,129,540,000
28/12/2015 10,200 -0.30 ▼ -2.86 10,500 10,500 10,200 210,700 2,149,140,000
25/12/2015 10,500 -0.10 ▼ -0.94 10,600 10,700 10,100 176,600 1,854,300,000
24/12/2015 10,600 -0.60 ▼ -5.36 11,100 11,100 10,400 224,100 2,375,460,000
23/12/2015 11,200 -0.20 ▼ -1.75 11,300 11,500 11,100 351,400 3,935,680,000
22/12/2015 11,400 -0.60 ▼ -5.00 12,000 12,000 11,400 270,500 3,083,700,000
21/12/2015 12,000 0.10 ▲ 0.84 11,900 12,000 11,700 168,300 2,019,600,000
18/12/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,400 236,500 2,814,350,000
17/12/2015 11,900 0.30 ▲ 2.59 11,500 11,900 11,400 520,600 6,195,140,000
16/12/2015 11,600 -0.10 ▼ -0.85 11,700 11,800 11,500 363,000 4,210,800,000
15/12/2015 11,700 0.20 ▲ 1.74 11,500 11,700 11,500 371,500 4,346,550,000
14/12/2015 11,500 -0.20 ▼ -1.71 11,600 11,800 11,100 429,100 4,934,650,000
11/12/2015 11,700 0.60 ▲ 5.41 11,100 11,700 10,700 793,300 9,281,610,000
10/12/2015 11,100 -0.10 ▼ -0.89 11,200 11,300 10,700 375,900 4,172,490,000
09/12/2015 11,200 0.00 ■■ 0.00 11,200 11,300 10,800 322,500 3,612,000,000
08/12/2015 11,200 0.10 ▲ 0.90 11,000 11,200 10,700 338,900 3,795,680,000
07/12/2015 11,100 -0.10 ▼ -0.89 11,200 11,200 10,900 506,100 5,617,710,000
04/12/2015 11,200 -0.10 ▼ -0.88 11,300 11,500 10,900 296,700 3,323,040,000
03/12/2015 11,300 -0.30 ▼ -2.59 11,600 12,000 10,800 703,200 7,946,160,000
02/12/2015 11,600 0.60 ▲ 5.45 11,000 11,600 10,700 571,140 6,625,224,000
01/12/2015 11,000 0.30 ▲ 2.80 10,700 11,000 10,500 463,900 5,102,900,000
30/11/2015 10,700 0.00 ■■ 0.00 10,700 11,000 10,300 437,520 4,681,464,000
27/11/2015 10,700 -0.40 ▼ -3.60 11,000 11,000 10,600 347,040 3,713,328,000
26/11/2015 11,100 0.40 ▲ 3.74 10,700 11,100 10,500 447,950 4,972,245,000
25/11/2015 10,700 0.10 ▲ 0.94 10,600 10,800 10,400 352,200 3,768,540,000
24/11/2015 10,600 -0.80 ▼ -7.02 11,400 11,500 10,600 354,100 3,753,460,000
23/11/2015 11,400 -0.10 ▼ -0.87 11,500 11,800 10,800 642,000 7,318,800,000
20/11/2015 11,500 0.90 ▲ 8.49 10,500 11,600 10,300 446,400 5,133,600,000
19/11/2015 10,600 0.30 ▲ 2.91 10,300 10,700 9,800 527,400 5,590,440,000
18/11/2015 10,300 0.90 ▲ 9.57 9,500 10,300 9,300 610,400 6,287,120,000
17/11/2015 9,400 -0.30 ▼ -3.09 9,700 9,900 9,200 490,900 4,614,460,000
16/11/2015 9,700 -0.40 ▼ -3.96 10,100 10,100 9,700 195,120 1,892,664,000
13/11/2015 10,100 -0.60 ▼ -5.61 10,700 10,700 10,000 297,520 3,004,952,000
12/11/2015 10,700 -0.10 ▼ -0.93 10,700 10,800 10,500 187,600 2,007,320,000
11/11/2015 10,800 -0.10 ▼ -0.92 10,900 10,900 10,600 218,700 2,361,960,000
10/11/2015 10,900 0.10 ▲ 0.93 10,800 10,900 10,700 205,900 2,244,310,000
09/11/2015 10,800 -0.10 ▼ -0.92 11,000 11,200 10,800 197,700 2,135,160,000
06/11/2015 10,900 -0.10 ▼ -0.91 11,000 11,000 10,600 188,200 2,051,380,000
05/11/2015 11,000 0.10 ▲ 0.92 10,900 11,000 10,800 185,160 2,036,760,000
04/11/2015 10,900 0.00 ■■ 0.00 10,900 11,300 10,900 244,210 2,661,889,000
03/11/2015 10,900 0.20 ▲ 1.87 10,700 10,900 10,700 162,380 1,769,942,000
02/11/2015 10,700 -0.40 ▼ -3.60 11,100 11,200 10,700 173,000 1,851,100,000
30/10/2015 11,100 0.10 ▲ 0.91 11,000 11,300 11,000 171,400 1,902,540,000
29/10/2015 11,000 -0.20 ▼ -1.79 11,200 11,300 11,000 189,100 2,080,100,000
28/10/2015 11,200 0.00 ■■ 0.00 11,200 11,400 11,100 154,240 1,727,488,000
27/10/2015 11,200 0.20 ▲ 1.82 11,000 11,300 10,900 124,800 1,397,760,000
26/10/2015 11,000 -0.40 ▼ -3.51 11,400 11,500 11,000 195,700 2,152,700,000
23/10/2015 11,400 0.00 ■■ 0.00 11,400 12,200 11,200 464,500 5,295,300,000
22/10/2015 11,400 -0.30 ▼ -2.56 11,600 11,600 11,200 241,900 2,757,660,000
21/10/2015 11,700 -0.40 ▼ -3.31 12,100 12,100 11,400 258,500 3,024,450,000
20/10/2015 12,100 0.30 ▲ 2.54 12,000 12,100 11,600 439,470 5,317,587,000
19/10/2015 11,800 1.00 ▲ 9.26 10,800 11,800 10,800 566,500 6,684,700,000
16/10/2015 10,800 0.20 ▲ 1.89 10,600 10,900 10,600 208,800 2,255,040,000
15/10/2015 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 111,600 1,182,960,000
14/10/2015 10,600 0.10 ▲ 0.95 10,600 10,800 10,500 132,200 1,401,320,000
13/10/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 115,600 1,213,800,000
12/10/2015 10,500 -0.20 ▼ -1.87 10,700 10,800 10,500 153,200 1,608,600,000
09/10/2015 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 160,800 1,720,560,000
08/10/2015 10,700 0.10 ▲ 0.94 10,700 10,900 10,700 146,700 1,569,690,000
07/10/2015 10,600 -0.10 ▼ -0.93 10,700 11,000 10,600 219,500 2,326,700,000
06/10/2015 10,700 0.00 ■■ 0.00 10,700 10,900 10,600 139,000 1,487,300,000
05/10/2015 10,700 0.20 ▲ 1.90 10,600 10,700 10,400 151,400 1,619,980,000
02/10/2015 10,500 -0.10 ▼ -0.94 10,600 10,700 10,100 147,100 1,544,550,000
01/10/2015 10,600 0.00 ■■ 0.00 10,600 10,800 10,500 114,900 1,217,940,000
30/09/2015 10,600 -0.10 ▼ -0.93 10,700 10,800 10,500 152,100 1,612,260,000
29/09/2015 10,700 0.40 ▲ 3.88 10,400 10,800 10,200 172,800 1,848,960,000
28/09/2015 10,300 -0.30 ▼ -2.83 10,600 10,700 10,300 137,700 1,418,310,000
25/09/2015 10,600 -0.10 ▼ -0.93 10,700 10,700 10,400 135,300 1,434,180,000
24/09/2015 10,700 -0.10 ▼ -0.93 10,800 10,900 10,600 129,200 1,382,440,000
23/09/2015 10,800 -0.10 ▼ -0.92 10,800 10,900 10,700 88,300 953,640,000
22/09/2015 10,900 -0.10 ▼ -0.91 11,000 11,100 10,700 159,700 1,740,730,000
21/09/2015 11,000 0.20 ▲ 1.85 10,800 11,000 10,700 164,900 1,813,900,000
18/09/2015 10,800 0.00 ■■ 0.00 10,800 11,000 10,700 147,700 1,595,160,000
17/09/2015 10,800 0.30 ▲ 2.86 10,600 10,800 10,500 64,600 697,680,000
16/09/2015 10,500 -0.30 ▼ -2.78 10,700 11,000 10,500 24,800 260,400,000
15/09/2015 10,800 -0.20 ▼ -1.82 11,100 11,100 10,800 40,100 433,080,000
14/09/2015 11,000 -0.20 ▼ -1.79 11,000 11,600 10,800 25,600 281,600,000
11/09/2015 11,200 0.20 ▲ 1.82 10,900 11,700 10,900 53,420 598,304,000
10/09/2015 11,000 0.60 ▲ 5.77 10,400 11,200 10,400 61,390 675,290,000
09/09/2015 10,400 0.40 ▲ 4.00 10,000 10,500 10,000 82,430 857,272,000
08/09/2015 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 4,400 44,000,000
07/09/2015 10,000 -0.20 ▼ -1.96 10,100 10,100 9,900 23,600 236,000,000
04/09/2015 10,200 0.20 ▲ 2.00 10,200 10,200 10,200 100 1,020,000
03/09/2015 10,000 0.20 ▲ 2.04 10,200 10,200 9,700 6,200 62,000,000
01/09/2015 9,800 -0.50 ▼ -4.85 10,400 10,400 9,800 4,920 48,216,000
31/08/2015 10,300 0.40 ▲ 4.04 9,700 10,400 9,600 11,600 119,480,000
28/08/2015 9,900 0.10 ▲ 1.02 9,700 10,300 9,700 12,940 128,106,000
27/08/2015 9,800 0.00 ■■ 0.00 9,500 9,800 9,500 6,010 58,898,000
26/08/2015 9,800 0.00 ■■ 0.00 9,600 9,800 9,600 10,050 98,490,000
25/08/2015 9,800 0.30 ▲ 3.16 9,300 9,900 9,300 3,100 30,380,000
24/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 8,600 9,380 89,110,000
21/08/2015 9,500 -0.30 ▼ -3.06 9,800 9,800 9,500 7,700 73,150,000
20/08/2015 9,800 -0.10 ▼ -1.01 9,900 9,900 9,700 7,610 74,578,000
19/08/2015 9,900 0.20 ▲ 2.06 9,700 9,900 9,700 10,900 107,910,000
18/08/2015 9,700 -0.10 ▼ -1.02 9,800 9,800 9,700 3,400 32,980,000
17/08/2015 9,800 -0.10 ▼ -1.01 9,900 9,900 9,500 6,000 58,800,000
14/08/2015 9,900 0.10 ▲ 1.02 9,700 9,900 9,700 2,600 25,740,000
13/08/2015 9,800 0.10 ▲ 1.03 9,700 9,800 9,700 21,400 209,720,000
12/08/2015 9,700 0.00 ■■ 0.00 9,900 9,900 9,700 5,400 52,380,000
11/08/2015 9,700 -0.30 ▼ -3.00 10,000 10,000 9,500 6,850 66,445,000
10/08/2015 10,000 0.20 ▲ 2.04 9,800 10,000 9,600 11,210 112,100,000
07/08/2015 9,800 -0.10 ▼ -1.01 10,000 10,000 9,700 6,700 65,660,000
06/08/2015 9,900 0.00 ■■ 0.00 10,200 10,200 9,800 13,600 134,640,000
05/08/2015 9,900 -0.10 ▼ -1.00 10,000 10,000 9,600 10,800 106,920,000
04/08/2015 10,000 -0.10 ▼ -0.99 10,200 10,200 9,900 2,300 23,000,000
03/08/2015 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 2,000 20,200,000
31/07/2015 10,100 0.10 ▲ 1.00 10,100 10,100 10,000 3,100 31,310,000
30/07/2015 10,000 -0.20 ▼ -1.96 10,100 10,100 10,000 2,200 22,000,000
29/07/2015 10,200 0.10 ▲ 0.99 10,400 10,400 10,100 1,000 10,200,000
28/07/2015 10,100 -0.10 ▼ -0.98 10,200 10,200 10,000 3,300 33,330,000
27/07/2015 10,200 0.20 ▲ 2.00 10,800 10,800 9,900 10,400 106,080,000
24/07/2015 10,000 -0.30 ▼ -2.91 10,400 10,400 10,000 9,800 98,000,000
23/07/2015 10,300 0.10 ▲ 0.98 10,400 10,400 10,200 13,200 135,960,000
22/07/2015 10,200 0.00 ■■ 0.00 10,400 10,400 10,000 14,300 145,860,000
21/07/2015 10,200 -0.10 ▼ -0.97 10,400 10,400 10,000 12,500 127,500,000
20/07/2015 10,300 -0.10 ▼ -0.96 10,400 10,400 10,000 10,300 106,090,000
17/07/2015 10,400 0.20 ▲ 1.96 10,200 10,400 10,200 56,200 584,480,000
16/07/2015 10,200 -0.30 ▼ -2.86 10,400 10,400 10,000 50,700 517,140,000
15/07/2015 10,500 0.10 ▲ 0.96 10,300 10,500 10,100 7,400 77,700,000
14/07/2015 10,400 0.30 ▲ 2.97 10,500 10,500 10,400 3,200 33,280,000
13/07/2015 10,100 -0.50 ▼ -4.72 10,800 10,800 10,100 49,100 495,910,000
10/07/2015 10,600 0.30 ▲ 2.91 10,800 10,800 10,400 18,100 191,860,000
09/07/2015 10,300 -0.50 ▼ -4.63 10,800 10,800 10,300 15,100 155,530,000
08/07/2015 10,800 -0.10 ▼ -0.92 10,900 10,900 10,400 26,700 288,360,000
07/07/2015 10,900 -0.10 ▼ -0.91 10,900 11,000 10,900 3,100 33,790,000
06/07/2015 11,000 -0.10 ▼ -0.90 11,100 11,100 10,800 6,800 74,800,000
03/07/2015 11,100 0.00 ■■ 0.00 11,200 11,200 11,000 11,500 127,650,000
02/07/2015 11,100 0.10 ▲ 0.91 11,100 11,100 10,800 33,700 374,070,000
01/07/2015 11,000 -0.20 ▼ -1.79 11,300 11,300 11,000 16,200 178,200,000
30/06/2015 11,200 -0.10 ▼ -0.88 11,400 11,400 10,500 20,500 229,600,000
29/06/2015 11,300 -0.10 ▼ -0.88 11,600 11,600 11,200 38,900 439,570,000
26/06/2015 11,400 0.10 ▲ 0.88 11,300 11,500 11,100 76,000 866,400,000
25/06/2015 11,300 0.00 ■■ 0.00 11,400 11,400 11,100 37,100 419,230,000
24/06/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 19,700 222,610,000
23/06/2015 11,300 0.10 ▲ 0.89 11,300 11,300 11,000 32,600 368,380,000
22/06/2015 11,200 -0.10 ▼ -0.88 11,300 11,400 11,200 43,400 486,080,000
19/06/2015 11,300 0.00 ■■ 0.00 11,300 11,400 11,200 32,400 366,120,000
18/06/2015 11,300 0.20 ▲ 1.80 11,300 11,300 11,100 8,300 93,790,000
17/06/2015 11,100 -0.30 ▼ -2.63 11,400 11,400 10,300 109,500 1,215,450,000
16/06/2015 11,400 -0.20 ▼ -1.72 11,500 11,500 11,400 38,400 437,760,000
15/06/2015 11,600 -0.20 ▼ -1.69 11,800 11,800 11,500 17,400 201,840,000
12/06/2015 11,800 0.00 ■■ 0.00 11,900 11,900 11,500 9,500 112,100,000
11/06/2015 11,800 -0.20 ▼ -1.67 12,100 12,200 11,400 53,800 634,840,000
10/06/2015 12,000 0.10 ▲ 0.84 12,200 12,300 11,300 72,600 871,200,000
09/06/2015 11,900 0.30 ▲ 2.59 11,600 12,000 11,400 83,600 994,840,000
08/06/2015 11,600 0.30 ▲ 2.65 12,200 12,200 11,300 50,700 588,120,000
05/06/2015 14,500 -0.10 ▼ -0.68 14,500 14,800 14,400 223,200 3,236,400,000
04/06/2015 14,600 -0.10 ▼ -0.68 14,700 14,700 14,400 126,200 1,842,520,000
03/06/2015 14,700 -0.30 ▼ -2.00 15,000 15,000 14,500 132,000 1,940,400,000
02/06/2015 15,000 0.40 ▲ 2.74 15,000 15,500 14,600 310,200 4,653,000,000
01/06/2015 14,600 0.90 ▲ 6.57 13,800 14,600 13,800 135,600 1,979,760,000
29/05/2015 13,700 -1.10 ▼ -7.43 14,500 14,500 13,700 85,400 1,169,980,000
28/05/2015 14,800 0.50 ▲ 3.50 14,000 15,000 13,900 76,600 1,133,680,000
27/05/2015 14,300 0.30 ▲ 2.14 13,700 14,300 13,600 145,400 2,079,220,000
26/05/2015 14,000 -1.50 ▼ -9.68 15,200 15,300 14,000 169,800 2,377,200,000
25/05/2015 15,500 0.50 ▲ 3.33 15,200 15,500 14,900 100,400 1,556,200,000
22/05/2015 15,000 1.30 ▲ 9.49 13,700 15,000 13,700 193,100 2,896,500,000
21/05/2015 13,700 -0.30 ▼ -2.14 13,600 13,800 13,500 29,800 408,260,000
20/05/2015 14,000 0.00 ■■ 0.00 13,500 14,200 13,500 97,400 1,363,600,000
19/05/2015 14,000 0.00 ■■ 0.00 14,000 14,000 13,200 26,900 376,600,000
18/05/2015 14,000 -0.90 ▼ -6.04 13,800 14,000 13,500 55,200 772,800,000
15/05/2015 14,900 0.00 ■■ 0.00 14,000 14,900 13,500 50,100 746,490,000
14/05/2015 14,900 -0.10 ▼ -0.67 13,900 14,900 13,500 28,500 424,650,000
13/05/2015 15,000 -0.20 ▼ -1.32 14,000 15,000 13,700 20,500 307,500,000
12/05/2015 15,200 1.20 ▲ 8.57 13,500 15,200 13,500 16,500 250,800,000
11/05/2015 14,000 0.30 ▲ 2.19 14,700 14,700 13,500 11,900 166,600,000
08/05/2015 13,700 -1.30 ▼ -8.67 15,800 15,800 13,700 300 4,110,000
07/05/2015 15,000 -1.40 ▼ -8.54 15,800 15,800 15,000 500 7,500,000
06/05/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
05/05/2015 16,400 0.40 ▲ 2.50 16,400 16,400 16,400 200 3,280,000
04/05/2015 16,000 -0.50 ▼ -3.03 16,500 16,500 15,400 102,600 1,641,600,000
27/04/2015 16,500 0.10 ▲ 0.61 16,400 16,500 16,300 34,300 565,950,000
24/04/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,200 18,200 298,480,000
23/04/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,200 32,500 533,000,000
22/04/2015 16,400 -0.20 ▼ -1.20 16,600 16,600 16,400 28,900 473,960,000
21/04/2015 16,600 -0.10 ▼ -0.60 16,700 16,700 16,600 26,600 441,560,000
20/04/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,600 59,500 993,650,000
17/04/2015 16,700 0.20 ▲ 1.21 16,500 16,700 16,500 112,700 1,882,090,000
16/04/2015 16,500 0.10 ▲ 0.61 16,400 16,600 16,400 63,500 1,047,750,000
15/04/2015 16,400 0.10 ▲ 0.61 16,300 16,700 16,200 150,400 2,466,560,000
14/04/2015 16,300 -0.30 ▼ -1.81 16,600 16,600 16,300 69,300 1,129,590,000
13/04/2015 16,600 -0.10 ▼ -0.60 16,700 16,700 16,200 85,800 1,424,280,000
10/04/2015 16,700 0.00 ■■ 0.00 16,700 16,900 16,500 145,800 2,434,860,000
09/04/2015 16,700 0.10 ▲ 0.60 16,600 16,700 15,900 118,500 1,978,950,000
08/04/2015 16,600 -0.40 ▼ -2.35 16,900 17,000 16,600 98,300 1,631,780,000
07/04/2015 17,000 0.00 ■■ 0.00 16,900 17,000 16,700 78,000 1,326,000,000
06/04/2015 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 94,300 1,603,100,000
03/04/2015 17,000 0.60 ▲ 3.66 16,500 17,300 16,400 299,700 5,094,900,000
02/04/2015 16,400 0.90 ▲ 5.81 15,500 16,400 15,500 161,500 2,648,600,000
01/04/2015 15,500 -0.20 ▼ -1.27 15,700 15,700 15,100 76,800 1,190,400,000
31/03/2015 15,700 0.20 ▲ 1.29 15,500 16,000 15,500 84,100 1,320,370,000
30/03/2015 15,500 -0.70 ▼ -4.32 16,200 16,200 15,500 154,000 2,387,000,000
27/03/2015 16,200 -0.20 ▼ -1.22 16,300 16,600 16,200 127,200 2,060,640,000
26/03/2015 16,400 0.20 ▲ 1.23 16,400 16,500 15,800 166,800 2,735,520,000
25/03/2015 16,200 0.60 ▲ 3.85 16,000 16,900 15,600 208,800 3,382,560,000
24/03/2015 15,600 -0.20 ▼ -1.27 15,800 15,800 14,700 188,900 2,946,840,000
23/03/2015 15,800 -0.20 ▼ -1.25 16,000 16,100 15,600 138,000 2,180,400,000
20/03/2015 16,000 -0.30 ▼ -1.84 16,300 16,300 16,000 117,800 1,884,800,000
19/03/2015 16,300 0.30 ▲ 1.88 15,900 16,500 15,900 154,700 2,521,610,000
18/03/2015 16,000 0.30 ▲ 1.91 15,800 16,000 15,600 95,600 1,529,600,000
17/03/2015 15,700 0.50 ▲ 3.29 14,900 15,900 14,900 112,000 1,758,400,000
16/03/2015 15,200 -0.30 ▼ -1.94 15,200 15,500 15,200 94,700 1,439,440,000
13/03/2015 15,500 -0.10 ▼ -0.64 15,600 15,800 15,400 72,200 1,119,100,000
12/03/2015 15,600 1.40 ▲ 9.86 14,200 15,600 14,200 292,000 4,555,200,000
11/03/2015 14,200 -0.30 ▼ -2.07 14,000 14,500 14,000 63,000 894,600,000
10/03/2015 14,500 0.50 ▲ 3.57 14,400 14,500 13,800 12,700 184,150,000
09/03/2015 14,000 -0.40 ▼ -2.78 14,900 14,900 14,000 7,500 105,000,000
06/03/2015 14,400 0.70 ▲ 5.11 13,600 14,400 13,600 20,700 298,080,000
05/03/2015 13,700 0.00 ■■ 0.00 13,700 13,900 13,500 9,800 134,260,000
04/03/2015 13,700 -0.60 ▼ -4.20 14,200 14,200 13,700 3,200 43,840,000
03/03/2015 14,300 0.80 ▲ 5.93 13,600 14,300 13,500 17,600 251,680,000
02/03/2015 13,500 -0.10 ▼ -0.74 13,600 13,600 13,500 35,200 475,200,000
27/02/2015 13,600 0.10 ▲ 0.74 13,400 13,900 13,400 11,400 155,040,000
26/02/2015 13,500 -0.20 ▼ -1.46 13,700 13,700 13,400 10,800 145,800,000
25/02/2015 13,700 -0.20 ▼ -1.44 13,900 14,100 13,700 28,800 394,560,000
24/02/2015 13,900 -0.10 ▼ -0.71 14,000 14,000 13,900 6,100 84,790,000
13/02/2015 14,000 -0.10 ▼ -0.71 14,000 14,000 14,000 5,300 74,200,000
12/02/2015 14,100 -0.10 ▼ -0.70 14,000 14,100 13,900 5,700 80,370,000
11/02/2015 14,200 0.70 ▲ 5.19 14,100 14,200 13,900 9,000 127,800,000
10/02/2015 13,500 -1.10 ▼ -7.53 13,600 14,400 13,500 9,100 122,850,000
09/02/2015 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 3,900 56,940,000
06/02/2015 14,600 -0.10 ▼ -0.68 15,000 15,400 14,600 1,100 16,060,000
05/02/2015 14,700 0.10 ▲ 0.68 14,300 14,800 14,300 145,900 2,144,730,000
04/02/2015 14,600 0.00 ■■ 0.00 13,800 14,600 13,700 10,200 148,920,000
03/02/2015 14,600 -0.20 ▼ -1.35 15,000 15,000 13,900 10,300 150,380,000
02/02/2015 14,800 -0.30 ▼ -1.99 15,100 15,100 14,000 8,700 128,760,000
30/01/2015 15,100 0.80 ▲ 5.59 14,300 15,500 14,300 26,300 397,130,000
29/01/2015 14,300 -1.50 ▼ -9.49 15,500 15,900 14,300 249,200 3,563,560,000
28/01/2015 15,800 -0.30 ▼ -1.86 16,000 16,200 15,800 179,400 2,834,520,000
27/01/2015 16,100 -1.70 ▼ -9.55 17,000 17,800 16,100 75,800 1,220,380,000
26/01/2015 17,800 0.00 ■■ 0.00 19,500 19,500 16,000 550,000 9,790,000,000
01/01/1970 1,830 0.00 ■■ 0.00 1,830 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