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 Quản lý Tài sản Trí Việt
Tri Viet Asset Management Corporation Joint Stock Company
Mã CK:      TVC      9.90      ▼ -0.10 (-1.01%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Tài chính - Bảo hiểm
Website: http://www.tcorp.vn
TVC » 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 9,900 -0.10 ▼ -1.01 10,000 10,100 9,900 26,770 265,023,000
21/11/2024 10,000 0.00 ■■ 0.00 10,000 10,800 9,900 47,540 475,400,000
20/11/2024 10,000 -1.00 ▼ -10.00 11,000 10,500 9,900 124,120 1,241,200,000
19/11/2024 11,000 0.90 ▲ 8.18 10,100 11,000 9,900 70,810 778,910,000
18/11/2024 10,100 0.00 ■■ 0.00 10,100 10,200 9,900 40,550 409,555,000
15/11/2024 10,100 -0.30 ▼ -2.97 10,400 10,500 9,900 97,940 989,194,000
14/11/2024 10,400 -0.20 ▼ -1.92 10,600 10,700 10,400 63,760 663,104,000
13/11/2024 10,600 -0.10 ▼ -0.94 10,700 10,800 10,500 43,370 459,722,000
12/11/2024 10,700 -0.30 ▼ -2.80 11,000 11,200 10,700 76,280 816,196,000
11/11/2024 11,000 0.20 ▲ 1.82 10,800 11,200 10,700 107,740 1,185,140,000
08/11/2024 10,800 0.10 ▲ 0.93 10,700 10,900 10,500 65,860 711,288,000
07/11/2024 10,700 -0.10 ▼ -0.93 10,800 11,100 10,700 59,240 633,868,000
06/11/2024 10,800 -0.10 ▼ -0.93 10,900 11,000 10,700 20,160 217,728,000
05/11/2024 10,900 0.80 ▲ 7.34 10,100 11,100 10,300 138,680 1,511,612,000
04/11/2024 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 46,690 471,569,000
01/11/2024 10,100 -0.20 ▼ -1.98 10,300 10,300 10,100 24,940 251,894,000
31/10/2024 10,300 0.40 ▲ 3.88 9,900 10,800 10,000 68,630 706,889,000
30/10/2024 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 8,200 81,180,000
29/10/2024 9,900 0.10 ▲ 1.01 9,800 9,900 9,800 7,760 76,824,000
28/10/2024 9,800 0.00 ■■ 0.00 9,800 10,000 9,700 22,770 223,146,000
25/10/2024 9,800 -0.10 ▼ -1.02 9,900 10,000 9,800 22,450 220,010,000
24/10/2024 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 13,870 137,313,000
23/10/2024 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 27,210 269,379,000
22/10/2024 9,900 -0.20 ▼ -2.02 10,100 10,000 9,800 25,160 249,084,000
21/10/2024 10,100 0.00 ■■ 0.00 10,100 10,100 9,900 42,850 432,785,000
18/10/2024 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 18,230 184,123,000
17/10/2024 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 27,070 273,407,000
16/10/2024 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 11,390 115,039,000
15/10/2024 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 34,940 352,894,000
14/10/2024 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 24,360 246,036,000
11/10/2024 10,100 0.10 ▲ 0.99 10,000 10,100 10,000 17,150 173,215,000
10/10/2024 10,000 -0.10 ▼ -1.00 10,100 10,200 10,000 44,430 444,300,000
09/10/2024 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 19,830 200,283,000
08/10/2024 10,100 0.10 ▲ 0.99 10,000 10,200 9,900 33,390 337,239,000
07/10/2024 10,000 -0.10 ▼ -1.00 10,100 10,200 10,000 24,190 241,900,000
04/10/2024 10,100 -0.10 ▼ -0.99 10,200 10,200 10,100 24,560 248,056,000
03/10/2024 10,200 -0.10 ▼ -0.98 10,300 10,400 10,100 46,330 472,566,000
02/10/2024 10,300 -0.10 ▼ -0.97 10,400 10,400 10,200 35,730 368,019,000
01/10/2024 10,400 0.30 ▲ 2.88 10,100 10,500 10,100 104,150 1,083,160,000
30/09/2024 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 21,690 219,069,000
27/09/2024 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 23,340 235,734,000
26/09/2024 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 39,600 399,960,000
25/09/2024 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 24,940 251,894,000
24/09/2024 10,100 0.10 ▲ 0.99 10,000 10,100 9,900 20,760 209,676,000
23/09/2024 10,000 -0.10 ▼ -1.00 10,100 10,200 9,900 14,980 149,800,000
20/09/2024 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 29,970 302,697,000
19/09/2024 10,100 -0.10 ▼ -0.99 10,200 10,200 10,000 16,490 166,549,000
18/09/2024 10,200 0.20 ▲ 1.96 10,000 10,200 10,000 36,260 369,852,000
17/09/2024 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 16,370 163,700,000
16/09/2024 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 20,410 204,100,000
13/09/2024 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 26,800 268,000,000
12/09/2024 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 12,110 121,100,000
11/09/2024 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 36,370 363,700,000
10/09/2024 10,000 -0.10 ▼ -1.00 10,100 10,200 9,900 38,870 388,700,000
09/09/2024 10,100 -0.10 ▼ -0.99 10,200 10,200 10,000 27,250 275,225,000
06/09/2024 10,200 0.10 ▲ 0.98 10,100 10,200 10,000 30,430 310,386,000
05/09/2024 10,100 -0.20 ▼ -1.98 10,300 10,300 10,100 34,620 349,662,000
04/09/2024 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 39,510 406,953,000
30/08/2024 10,300 0.10 ▲ 0.97 10,200 10,400 10,100 49,730 512,219,000
29/08/2024 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 16,330 166,566,000
28/08/2024 10,200 -0.10 ▼ -0.98 10,300 10,400 10,200 24,430 249,186,000
27/08/2024 10,300 0.20 ▲ 1.94 10,100 10,500 10,100 75,130 773,839,000
26/08/2024 10,100 0.00 ■■ 0.00 10,100 10,600 10,000 24,900 251,490,000
23/08/2024 10,100 0.00 ■■ 0.00 10,100 10,100 9,900 35,960 363,196,000
22/08/2024 10,100 -0.10 ▼ -0.99 10,200 10,200 10,000 36,080 364,408,000
21/08/2024 10,200 0.10 ▲ 0.98 10,100 10,300 10,100 48,110 490,722,000
20/08/2024 10,100 0.10 ▲ 0.99 10,000 10,200 10,000 62,790 634,179,000
19/08/2024 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 52,270 522,700,000
16/08/2024 10,000 0.40 ▲ 4.00 9,600 10,100 9,600 63,430 634,300,000
15/08/2024 9,600 -0.20 ▼ -2.08 9,800 9,800 9,600 25,820 247,872,000
14/08/2024 9,800 0.10 ▲ 1.02 9,700 9,800 9,600 23,890 234,122,000
13/08/2024 9,700 -0.10 ▼ -1.03 9,800 9,900 9,600 53,420 518,174,000
12/08/2024 9,800 -0.10 ▼ -1.02 9,900 10,100 9,700 39,970 391,706,000
09/08/2024 9,900 0.30 ▲ 3.03 9,600 10,000 9,700 34,830 344,817,000
08/08/2024 9,600 -0.30 ▼ -3.13 9,900 10,100 9,600 32,790 314,784,000
07/08/2024 9,900 0.30 ▲ 3.03 9,600 9,900 9,500 40,910 405,009,000
06/08/2024 9,600 0.20 ▲ 2.08 9,400 9,700 9,300 89,760 861,696,000
05/08/2024 9,400 -0.70 ▼ -7.45 10,100 10,100 9,400 119,020 1,118,788,000
02/08/2024 10,100 0.10 ▲ 0.99 10,000 10,100 9,600 77,660 784,366,000
01/08/2024 10,000 -0.60 ▼ -6.00 10,600 10,600 9,700 223,720 2,237,200,000
31/07/2024 10,600 -0.10 ▼ -0.94 10,700 11,100 10,600 106,660 1,130,596,000
30/07/2024 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 75,660 809,562,000
29/07/2024 10,700 0.10 ▲ 0.93 10,600 10,800 10,600 75,020 802,714,000
26/07/2024 10,600 0.20 ▲ 1.89 10,400 10,800 10,400 29,680 314,608,000
25/07/2024 10,400 -0.40 ▼ -3.85 10,800 10,800 10,300 102,400 1,064,960,000
24/07/2024 10,800 0.00 ■■ 0.00 10,800 10,900 10,500 99,930 1,079,244,000
23/07/2024 10,800 -0.60 ▼ -5.56 11,400 11,500 10,800 122,930 1,327,644,000
22/07/2024 11,400 0.10 ▲ 0.88 11,300 11,500 11,200 86,280 983,592,000
19/07/2024 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 66,280 748,964,000
18/07/2024 11,300 0.10 ▲ 0.88 11,200 11,300 11,000 107,090 1,210,117,000
17/07/2024 11,200 -0.50 ▼ -4.46 11,700 11,800 10,900 132,630 1,485,456,000
16/07/2024 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 8,260 94,990,000
15/07/2024 11,500 0.10 ▲ 0.87 11,400 11,500 11,300 46,070 529,805,000
12/07/2024 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 87,790 1,000,806,000
11/07/2024 11,400 -0.20 ▼ -1.75 11,600 11,800 11,400 90,250 1,028,850,000
10/07/2024 11,600 -0.20 ▼ -1.72 11,800 12,000 11,500 99,340 1,152,344,000
09/07/2024 11,800 0.40 ▲ 3.39 11,400 12,100 11,500 127,990 1,510,282,000
08/07/2024 11,600 0.20 ▲ 1.72 11,400 11,800 11,400 100,570 1,166,612,000
05/07/2024 11,400 -0.10 ▼ -0.88 11,500 11,600 11,300 66,590 759,126,000
04/07/2024 11,500 0.00 ■■ 0.00 11,500 11,600 11,300 69,980 804,770,000
03/07/2024 11,500 0.10 ▲ 0.87 11,400 11,700 11,400 123,270 1,417,605,000
02/07/2024 11,400 0.50 ▲ 4.39 10,900 11,700 10,900 179,020 2,040,828,000
01/07/2024 10,900 0.30 ▲ 2.75 10,600 11,000 10,500 69,240 754,716,000
28/06/2024 10,600 -0.20 ▼ -1.89 10,800 10,800 10,500 86,710 919,126,000
27/06/2024 10,800 -0.20 ▼ -1.85 11,000 11,000 10,600 69,710 752,868,000
26/06/2024 11,000 -0.10 ▼ -0.91 11,100 11,100 10,800 78,120 859,320,000
25/06/2024 11,100 0.00 ■■ 0.00 11,100 11,700 10,900 61,350 680,985,000
24/06/2024 11,100 0.20 ▲ 1.80 10,900 11,500 10,800 231,610 2,570,871,000
21/06/2024 10,900 0.80 ▲ 7.34 10,100 11,000 10,000 219,110 2,388,299,000
20/06/2024 10,100 0.20 ▲ 1.98 9,900 10,100 9,900 50,240 507,424,000
19/06/2024 9,900 -0.10 ▼ -1.01 10,000 10,000 9,800 34,530 341,847,000
18/06/2024 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 38,770 387,700,000
17/06/2024 10,000 -0.10 ▼ -1.00 10,100 10,100 9,800 95,290 952,900,000
14/06/2024 10,100 -0.10 ▼ -0.99 10,200 10,400 10,100 91,030 919,403,000
13/06/2024 10,200 0.10 ▲ 0.98 10,100 10,300 10,000 66,590 679,218,000
12/06/2024 10,100 0.00 ■■ 0.00 10,100 10,200 9,900 88,970 898,597,000
11/06/2024 10,100 -0.10 ▼ -0.99 10,200 10,300 9,900 111,880 1,129,988,000
10/06/2024 10,200 0.70 ▲ 6.86 9,500 10,400 9,500 125,950 1,284,690,000
07/06/2024 9,500 -1.00 ▼ -10.53 10,500 9,900 9,500 575,190 5,464,305,000
06/06/2024 10,500 0.10 ▲ 0.95 10,400 10,600 10,300 64,630 678,615,000
05/06/2024 10,400 0.10 ▲ 0.96 10,300 10,700 10,300 171,270 1,781,208,000
04/06/2024 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 52,840 544,252,000
03/06/2024 10,300 0.20 ▲ 1.94 10,100 10,500 10,200 133,690 1,377,007,000
31/05/2024 10,100 0.20 ▲ 1.98 9,900 10,300 9,900 76,300 770,630,000
30/05/2024 9,900 -0.40 ▼ -4.04 10,300 10,300 9,600 220,630 2,184,237,000
29/05/2024 10,300 -0.10 ▼ -0.97 10,400 10,500 10,300 125,690 1,294,607,000
28/05/2024 10,400 0.00 ■■ 0.00 10,400 10,600 10,300 85,510 889,304,000
27/05/2024 10,400 0.20 ▲ 1.92 10,200 10,700 10,200 148,550 1,544,920,000
24/05/2024 10,200 0.60 ▲ 5.88 9,600 10,500 9,400 318,270 3,246,354,000
23/05/2024 9,600 0.00 ■■ 0.00 9,600 9,700 9,400 50,250 482,400,000
22/05/2024 9,600 0.20 ▲ 2.08 9,400 9,800 9,300 156,430 1,501,728,000
21/05/2024 9,400 -0.10 ▼ -1.06 9,500 9,500 9,200 62,390 586,466,000
20/05/2024 9,500 -0.10 ▼ -1.05 9,600 9,800 9,500 57,700 548,150,000
17/05/2024 9,600 0.00 ■■ 0.00 9,600 9,700 9,400 79,970 767,712,000
16/05/2024 9,600 0.40 ▲ 4.17 9,200 9,800 9,400 104,080 999,168,000
15/05/2024 9,200 0.10 ▲ 1.09 9,100 9,400 9,000 82,720 761,024,000
14/05/2024 9,100 0.20 ▲ 2.20 8,900 9,100 8,900 27,100 246,610,000
13/05/2024 9,000 0.00 ■■ 0.00 9,000 9,200 8,900 35,330 317,970,000
10/05/2024 9,000 -0.20 ▼ -2.22 9,200 9,200 8,900 43,720 393,480,000
09/05/2024 9,200 -0.10 ▼ -1.09 9,300 9,300 9,000 42,700 392,840,000
08/05/2024 9,300 0.20 ▲ 2.15 9,100 9,500 9,000 63,850 593,805,000
07/05/2024 9,100 -0.10 ▼ -1.10 9,200 9,300 9,000 20,380 185,458,000
06/05/2024 9,200 0.40 ▲ 4.35 8,800 9,200 8,700 88,560 814,752,000
03/05/2024 8,800 -0.10 ▼ -1.14 8,900 9,000 8,800 29,290 257,752,000
02/05/2024 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 27,700 246,530,000
26/04/2024 8,900 0.20 ▲ 2.25 8,700 9,100 8,600 79,060 703,634,000
25/04/2024 8,700 0.10 ▲ 1.15 8,600 8,700 8,500 32,540 283,098,000
24/04/2024 8,600 0.40 ▲ 4.65 8,200 8,700 8,200 55,770 479,622,000
23/04/2024 8,200 -0.30 ▼ -3.66 8,500 8,600 8,200 20,560 168,592,000
22/04/2024 8,500 0.40 ▲ 4.71 8,100 8,600 8,100 54,580 463,930,000
19/04/2024 8,100 -0.30 ▼ -3.70 8,400 8,300 8,000 73,810 597,861,000
17/04/2024 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 35,230 295,932,000
16/04/2024 8,400 -0.10 ▼ -1.19 8,500 8,500 8,100 77,750 653,100,000
15/04/2024 8,500 -0.50 ▼ -5.88 9,000 9,000 8,300 41,750 354,875,000
12/04/2024 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 68,820 619,380,000
11/04/2024 9,000 -0.10 ▼ -1.11 9,100 9,100 8,700 46,320 416,880,000
10/04/2024 9,100 0.10 ▲ 1.10 9,000 9,100 8,900 22,840 207,844,000
09/04/2024 9,000 0.00 ■■ 0.00 9,000 9,100 8,700 72,650 653,850,000
08/04/2024 9,000 0.50 ▲ 5.56 8,500 9,300 8,600 94,740 852,660,000
05/04/2024 8,500 -0.20 ▼ -2.35 8,700 8,600 8,400 84,500 718,250,000
04/04/2024 8,700 -0.40 ▼ -4.60 9,100 9,100 8,500 127,250 1,107,075,000
03/04/2024 9,100 -0.10 ▼ -1.10 9,200 9,300 8,900 114,460 1,041,586,000
02/04/2024 9,200 -0.20 ▼ -2.17 9,400 9,400 8,500 106,260 977,592,000
01/04/2024 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 66,530 625,382,000
29/03/2024 9,400 -0.10 ▼ -1.06 9,500 9,500 9,300 53,340 501,396,000
28/03/2024 9,500 0.10 ▲ 1.05 9,400 9,600 9,300 52,980 503,310,000
27/03/2024 9,400 0.00 ■■ 0.00 9,400 9,700 9,300 62,500 587,500,000
26/03/2024 9,400 -0.10 ▼ -1.06 9,500 9,500 9,300 38,820 364,908,000
25/03/2024 9,500 0.50 ▲ 5.26 9,000 9,500 9,000 145,490 1,382,155,000
22/03/2024 9,000 0.30 ▲ 3.33 8,700 9,100 8,700 113,870 1,024,830,000
21/03/2024 8,700 0.10 ▲ 1.15 8,600 9,000 8,600 105,870 921,069,000
20/03/2024 8,600 0.10 ▲ 1.16 8,500 8,700 8,400 51,520 443,072,000
19/03/2024 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 23,230 197,455,000
18/03/2024 8,500 -0.20 ▼ -2.35 8,700 8,700 8,300 92,120 783,020,000
15/03/2024 8,700 0.10 ▲ 1.15 8,600 8,700 8,500 56,630 492,681,000
14/03/2024 8,600 0.00 ■■ 0.00 8,600 8,800 8,500 78,880 678,368,000
13/03/2024 8,600 0.30 ▲ 3.49 8,300 8,600 8,300 60,680 521,848,000
12/03/2024 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 41,150 341,545,000
11/03/2024 8,300 -0.20 ▼ -2.41 8,500 8,500 8,200 102,110 847,513,000
08/03/2024 8,500 -0.20 ▼ -2.35 8,700 8,700 8,400 99,100 842,350,000
07/03/2024 8,700 0.10 ▲ 1.15 8,600 8,700 8,500 79,240 689,388,000
06/03/2024 8,600 -0.20 ▼ -2.33 8,800 8,800 8,600 67,650 581,790,000
05/03/2024 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 55,540 488,752,000
04/03/2024 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 61,500 541,200,000
01/03/2024 8,800 0.10 ▲ 1.14 8,700 8,800 8,600 62,240 547,712,000
29/02/2024 8,700 0.10 ▲ 1.15 8,600 8,800 8,600 79,200 689,040,000
28/02/2024 8,600 -0.20 ▼ -2.33 8,800 8,900 8,500 69,690 599,334,000
27/02/2024 8,800 0.50 ▲ 5.68 8,300 8,800 8,300 128,330 1,129,304,000
26/02/2024 8,300 0.10 ▲ 1.20 8,200 8,300 8,000 74,160 615,528,000
23/02/2024 8,200 -0.10 ▼ -1.22 8,300 8,400 8,100 93,530 766,946,000
22/02/2024 8,300 -0.10 ▼ -1.20 8,400 8,500 8,200 53,220 441,726,000
21/02/2024 8,400 0.10 ▲ 1.19 8,300 8,400 8,100 75,980 638,232,000
20/02/2024 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 545,000 4,523,500,000
19/02/2024 8,300 0.00 ■■ 0.00 8,300 8,300 7,900 1,024,000 8,499,200,000
16/02/2024 8,300 0.40 ▲ 4.82 7,900 8,600 8,200 1,519,900 12,615,170,000
15/02/2024 7,900 0.70 ▲ 8.86 7,200 7,900 7,900 1,350,700 10,670,530,000
07/02/2024 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
06/02/2024 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
05/02/2024 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
02/02/2024 7,200 0.00 ■■ 0.00 7,200 7,800 7,100 1,102,100 7,935,120,000
01/02/2024 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
31/01/2024 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
30/01/2024 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
29/01/2024 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
26/01/2024 7,200 0.60 ▲ 8.33 6,600 7,200 6,800 2,553,200 18,383,040,000
25/01/2024 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
24/01/2024 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
23/01/2024 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
22/01/2024 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
19/01/2024 6,600 0.60 ▲ 9.09 6,000 6,600 6,200 1,313,200 8,667,120,000
18/01/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
17/01/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
16/01/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
15/01/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
12/01/2024 6,000 -0.20 ▼ -3.33 6,200 6,200 5,900 664,000 3,984,000,000
11/01/2024 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
10/01/2024 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
09/01/2024 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
08/01/2024 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
05/01/2024 6,200 -0.10 ▼ -1.61 6,300 6,400 6,200 565,900 3,508,580,000
04/01/2024 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
03/01/2024 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
02/01/2024 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
29/12/2023 6,300 0.30 ▲ 4.76 6,000 6,400 6,200 849,500 5,351,850,000
28/12/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
27/12/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
26/12/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
25/12/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
22/12/2023 6,000 0.30 ▲ 5.00 5,700 6,100 5,600 917,700 5,506,200,000
21/12/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
20/12/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
19/12/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
18/12/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
15/12/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 381,000 2,171,700,000
14/12/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
13/12/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
12/12/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
11/12/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
08/12/2023 5,700 0.20 ▲ 3.51 5,500 5,900 5,500 816,400 4,653,480,000
07/12/2023 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
06/12/2023 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
05/12/2023 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
04/12/2023 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
01/12/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 528,900 2,908,950,000
30/11/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
29/11/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
28/11/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
27/11/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
24/11/2023 5,600 -0.10 ▼ -1.79 5,700 5,700 5,400 715,700 4,007,920,000
23/11/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
22/11/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
21/11/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
20/11/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
17/11/2023 5,700 0.10 ▲ 1.75 5,600 5,800 5,500 1,137,300 6,482,610,000
16/11/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
15/11/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
14/11/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
13/11/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
10/11/2023 5,600 0.30 ▲ 5.36 5,300 5,600 5,400 742,600 4,158,560,000
09/11/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
08/11/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
07/11/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
06/11/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
03/11/2023 5,300 0.20 ▲ 3.77 5,100 5,500 5,200 660,400 3,500,120,000
02/11/2023 5,100 0.00 ■■ 0.00 5,100 0 0 0 0
01/11/2023 5,100 0.00 ■■ 0.00 5,100 0 0 0 0
31/10/2023 5,100 0.00 ■■ 0.00 5,100 0 0 0 0
30/10/2023 5,100 0.00 ■■ 0.00 5,100 0 0 0 0
27/10/2023 5,100 -0.50 ▼ -9.80 5,600 5,500 5,100 1,110,400 5,663,040,000
26/10/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
25/10/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
24/10/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
23/10/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
20/10/2023 5,600 -0.10 ▼ -1.79 5,700 5,700 5,300 1,344,300 7,528,080,000
19/10/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
18/10/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
17/10/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
16/10/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
13/10/2023 5,700 0.10 ▲ 1.75 5,600 5,800 5,400 1,132,100 6,452,970,000
12/10/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
11/10/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
10/10/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
09/10/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
06/10/2023 5,600 -0.40 ▼ -7.14 6,000 5,800 5,500 1,336,100 7,482,160,000
05/10/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
04/10/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
03/10/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
02/10/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
29/09/2023 6,000 -0.10 ▼ -1.67 6,100 6,200 5,900 1,214,500 7,287,000,000
28/09/2023 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
27/09/2023 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
26/09/2023 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
21/09/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
20/09/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
19/09/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
18/09/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
15/09/2023 6,500 -0.20 ▼ -3.08 6,700 6,900 6,400 1,798,900 11,692,850,000
14/09/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
13/09/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
12/09/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
11/09/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
08/09/2023 6,700 0.10 ▲ 1.49 6,600 6,900 6,600 2,650,700 17,759,690,000
07/09/2023 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
06/09/2023 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
31/08/2023 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
30/08/2023 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
29/08/2023 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
28/08/2023 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
25/08/2023 6,600 0.10 ▲ 1.52 6,500 6,700 6,500 1,159,800 7,654,680,000
24/08/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
23/08/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
22/08/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
21/08/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
18/08/2023 6,700 6.70 ▲ 100.00 0 7,100 6,600 1,975,900 13,238,530,000
17/08/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
16/08/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
15/08/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
14/08/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
11/08/2023 6,700 0.20 ▲ 2.99 6,500 7,000 6,300 1,943,300 13,020,110,000
10/08/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
09/08/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
08/08/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
07/08/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
04/08/2023 6,500 0.10 ▲ 1.54 6,400 6,700 6,400 1,839,400 11,956,100,000
03/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
02/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
01/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
31/07/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
28/07/2023 6,400 -0.30 ▼ -4.69 6,700 6,900 6,400 1,801,400 11,528,960,000
27/07/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
26/07/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
25/07/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
24/07/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
21/07/2023 6,700 0.20 ▲ 2.99 6,500 7,000 6,700 2,044,500 13,698,150,000
20/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
19/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
18/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
17/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
14/07/2023 6,500 0.40 ▲ 6.15 6,100 6,700 6,100 1,634,900 10,626,850,000
13/07/2023 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
12/07/2023 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
11/07/2023 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
10/07/2023 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
07/07/2023 6,100 -0.30 ▼ -4.92 6,400 6,400 6,100 1,612,100 9,833,810,000
06/07/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
05/07/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
04/07/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
03/07/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
30/06/2023 6,400 -0.40 ▼ -6.25 6,800 6,800 6,300 2,254,000 14,425,600,000
29/06/2023 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
28/06/2023 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
27/06/2023 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
26/06/2023 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
23/06/2023 6,800 0.20 ▲ 2.94 6,600 7,000 6,600 2,477,300 16,845,640,000
22/06/2023 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
21/06/2023 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
20/06/2023 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
19/06/2023 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
16/06/2023 6,600 0.40 ▲ 6.06 6,200 6,800 6,200 2,252,400 14,865,840,000
15/06/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
14/06/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
13/06/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
12/06/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
09/06/2023 6,200 0.50 ▲ 8.06 5,700 6,200 5,800 3,233,500 20,047,700,000
08/06/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
07/06/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
06/06/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
05/06/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
02/06/2023 5,700 0.40 ▲ 7.02 5,300 5,800 5,300 2,389,600 13,620,720,000
01/06/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
31/05/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
30/05/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
29/05/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
26/05/2023 5,300 -0.30 ▼ -5.66 5,600 5,500 5,200 2,731,900 14,479,070,000
25/05/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
24/05/2023 5,600 5.60 ▲ 100.00 0 5,800 5,500 1,650,200 9,241,120,000
23/05/2023 5,700 0.10 ▲ 1.75 5,600 5,800 5,500 1,554,400 8,860,080,000
22/05/2023 5,600 -0.50 ▼ -8.93 6,100 5,900 5,500 4,591,200 25,710,720,000
19/05/2023 6,100 -0.20 ▼ -3.28 6,300 6,300 5,900 1,987,400 12,123,140,000
18/05/2023 6,300 -0.10 ▼ -1.59 6,400 6,500 6,200 1,259,700 7,936,110,000
17/05/2023 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 1,719,200 11,002,880,000
16/05/2023 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 1,315,700 8,420,480,000
15/05/2023 6,400 0.00 ■■ 0.00 6,400 7,000 6,400 2,438,100 15,603,840,000
12/05/2023 6,300 6.30 ▲ 100.00 0 6,400 6,100 606,500 3,820,950,000
11/05/2023 6,300 0.50 ▲ 7.94 5,800 6,300 6,100 4,868,400 30,670,920,000
10/05/2023 5,800 0.50 ▲ 8.62 5,300 5,800 5,300 1,287,200 7,465,760,000
09/05/2023 5,300 0.10 ▲ 1.89 5,200 5,300 5,100 885,200 4,691,560,000
08/05/2023 5,200 0.10 ▲ 1.92 5,100 5,300 5,100 782,400 4,068,480,000
05/05/2023 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 189,900 968,490,000
04/05/2023 5,100 0.20 ▲ 3.92 4,900 5,300 4,900 1,255,500 6,403,050,000
28/04/2023 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 698,100 3,420,690,000
27/04/2023 4,900 -0.10 ▼ -2.04 5,000 5,000 4,800 605,000 2,964,500,000
26/04/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 205,100 1,025,500,000
25/04/2023 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 637,000 3,185,000,000
24/04/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 211,400 1,057,000,000
21/04/2023 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 424,100 2,120,500,000
20/04/2023 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 250,100 1,250,500,000
19/04/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 177,800 889,000,000
18/04/2023 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 345,400 1,727,000,000
17/04/2023 5,000 0.10 ▲ 2.00 4,900 5,000 4,800 446,700 2,233,500,000
14/04/2023 4,900 -0.10 ▼ -2.04 5,000 5,100 4,900 583,700 2,860,130,000
13/04/2023 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 573,400 2,867,000,000
12/04/2023 5,100 -0.10 ▼ -1.96 5,200 5,200 5,000 446,000 2,274,600,000
11/04/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 667,600 3,471,520,000
10/04/2023 5,200 0.00 ■■ 0.00 5,200 5,400 5,100 930,400 4,838,080,000
07/04/2023 5,200 -0.10 ▼ -1.92 5,300 5,400 5,100 843,100 4,384,120,000
06/04/2023 5,300 0.10 ▲ 1.89 5,200 5,700 5,200 2,008,500 10,645,050,000
05/04/2023 5,200 0.40 ▲ 7.69 4,800 5,200 4,800 1,729,500 8,993,400,000
04/04/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 359,700 1,726,560,000
03/04/2023 4,800 0.10 ▲ 2.08 4,700 4,900 4,700 575,600 2,762,880,000
31/03/2023 4,700 -0.10 ▼ -2.13 4,800 4,800 4,600 539,700 2,536,590,000
30/03/2023 4,800 0.10 ▲ 2.08 4,700 4,800 4,600 436,800 2,096,640,000
29/03/2023 4,700 -0.10 ▼ -2.13 4,800 4,800 4,600 164,000 770,800,000
28/03/2023 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 654,800 3,143,040,000
27/03/2023 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 370,700 1,705,220,000
24/03/2023 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 260,000 1,196,000,000
23/03/2023 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 380,300 1,787,410,000
22/03/2023 4,600 0.10 ▲ 2.17 4,500 4,700 4,500 293,300 1,349,180,000
21/03/2023 4,500 -0.10 ▼ -2.22 4,600 4,600 4,500 298,300 1,342,350,000
20/03/2023 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 161,500 742,900,000
17/03/2023 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 262,300 1,206,580,000
16/03/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 271,000 1,273,700,000
15/03/2023 4,700 0.20 ▲ 4.26 4,500 4,800 4,600 358,300 1,684,010,000
14/03/2023 4,500 -0.10 ▼ -2.22 4,600 4,700 4,400 598,200 2,691,900,000
13/03/2023 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 174,200 801,320,000
10/03/2023 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 92,400 434,280,000
09/03/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 167,400 803,520,000
08/03/2023 4,800 0.10 ▲ 2.08 4,700 4,800 4,600 250,700 1,203,360,000
07/03/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 157,700 741,190,000
06/03/2023 4,700 0.10 ▲ 2.13 4,600 4,800 4,600 147,800 694,660,000
03/03/2023 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 224,600 1,033,160,000
02/03/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 68,200 320,540,000
01/03/2023 4,700 0.10 ▲ 2.13 4,600 4,800 4,500 254,000 1,193,800,000
28/02/2023 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 424,300 1,951,780,000
27/02/2023 4,600 -0.20 ▼ -4.35 4,800 4,800 4,600 233,200 1,072,720,000
24/02/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 217,400 1,043,520,000
23/02/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 604,800 2,903,040,000
22/02/2023 4,800 -0.20 ▼ -4.17 5,000 5,000 4,800 590,200 2,832,960,000
21/02/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 772,200 3,861,000,000
20/02/2023 5,000 0.20 ▲ 4.00 4,800 5,000 4,800 752,600 3,763,000,000
17/02/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 202,700 972,960,000
16/02/2023 4,800 0.10 ▲ 2.08 4,700 4,900 4,700 513,800 2,466,240,000
15/02/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 327,400 1,538,780,000
14/02/2023 4,700 0.10 ▲ 2.13 4,600 4,800 4,600 147,700 694,190,000
13/02/2023 4,600 -0.30 ▼ -6.52 4,900 4,900 4,600 427,200 1,965,120,000
10/02/2023 4,900 -0.10 ▼ -2.04 5,000 5,000 4,800 124,600 610,540,000
09/02/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 167,300 836,500,000
08/02/2023 5,000 0.10 ▲ 2.00 4,900 5,000 4,700 225,500 1,127,500,000
07/02/2023 4,900 -0.10 ▼ -2.04 5,000 5,100 4,800 317,600 1,556,240,000
06/02/2023 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 237,100 1,185,500,000
03/02/2023 5,000 0.00 ■■ 0.00 5,000 5,200 4,900 299,100 1,495,500,000
02/02/2023 5,000 -0.10 ▼ -2.00 5,100 5,200 4,900 438,600 2,193,000,000
01/02/2023 5,100 -0.40 ▼ -7.84 5,500 5,700 5,100 1,053,400 5,372,340,000
31/01/2023 5,500 0.00 ■■ 0.00 5,500 5,800 5,400 962,600 5,294,300,000
30/01/2023 5,500 0.50 ▲ 9.09 5,000 5,500 5,100 829,000 4,559,500,000
27/01/2023 5,000 0.20 ▲ 4.00 4,800 5,100 4,800 596,900 2,984,500,000
19/01/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 416,200 1,997,760,000
18/01/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 205,200 984,960,000
17/01/2023 4,800 0.20 ▲ 4.17 4,600 4,900 4,600 503,000 2,414,400,000
16/01/2023 4,600 -0.10 ▼ -2.17 4,700 4,700 4,500 266,700 1,226,820,000
13/01/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 215,400 1,012,380,000
12/01/2023 4,700 -0.20 ▼ -4.26 4,900 4,900 4,600 447,200 2,101,840,000
11/01/2023 4,900 0.20 ▲ 4.08 4,700 4,900 4,700 543,500 2,663,150,000
10/01/2023 4,700 0.20 ▲ 4.26 4,500 4,700 4,400 476,600 2,240,020,000
09/01/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 119,700 538,650,000
06/01/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 392,600 1,766,700,000
05/01/2023 4,500 -0.10 ▼ -2.22 4,600 4,700 4,500 292,400 1,315,800,000
04/01/2023 4,600 -0.10 ▼ -2.17 4,700 4,800 4,600 440,000 2,024,000,000
03/01/2023 4,700 0.20 ▲ 4.26 4,500 4,800 4,400 436,200 2,050,140,000
30/12/2022 4,500 -0.10 ▼ -2.22 4,600 4,600 4,400 288,000 1,296,000,000
29/12/2022 4,600 0.10 ▲ 2.17 4,500 4,600 4,400 308,300 1,418,180,000
28/12/2022 4,500 0.00 ■■ 0.00 4,500 4,700 4,400 222,800 1,002,600,000
27/12/2022 4,500 0.30 ▲ 6.67 4,200 4,500 4,200 347,500 1,563,750,000
26/12/2022 4,200 -0.40 ▼ -9.52 4,600 4,800 4,200 641,300 2,693,460,000
23/12/2022 4,600 -0.10 ▼ -2.17 4,700 4,800 4,600 357,700 1,645,420,000
22/12/2022 4,700 0.00 ■■ 0.00 4,700 4,900 4,600 278,300 1,308,010,000
21/12/2022 4,700 0.10 ▲ 2.13 4,600 4,800 4,400 654,400 3,075,680,000
20/12/2022 4,600 -0.10 ▼ -2.17 4,700 4,900 4,500 992,200 4,564,120,000
19/12/2022 4,700 0.00 ■■ 0.00 4,700 5,100 4,600 1,049,000 4,930,300,000
15/12/2022 4,800 -0.30 ▼ -6.25 5,100 5,200 4,800 617,100 2,962,080,000
14/12/2022 5,100 0.30 ▲ 5.88 4,800 5,200 4,400 5,649,800 28,813,980,000
13/12/2022 4,800 -0.50 ▼ -10.42 5,300 4,800 4,800 86,900 417,120,000
12/12/2022 5,300 -0.50 ▼ -9.43 5,800 5,300 5,300 408,000 2,162,400,000
09/12/2022 5,800 -0.10 ▼ -1.72 5,900 6,000 5,500 979,400 5,680,520,000
08/12/2022 5,900 0.50 ▲ 8.47 5,400 5,900 5,400 1,202,300 7,093,570,000
07/12/2022 5,400 -0.60 ▼ -11.11 6,000 5,900 5,400 889,100 4,801,140,000
06/12/2022 6,000 -0.60 ▼ -10.00 6,600 6,700 6,000 1,529,600 9,177,600,000
05/12/2022 6,600 0.40 ▲ 6.06 6,200 6,700 6,100 1,038,000 6,850,800,000
02/12/2022 6,200 0.50 ▲ 8.06 5,700 6,200 5,500 1,097,600 6,805,120,000
01/12/2022 5,700 0.40 ▲ 7.02 5,300 5,800 5,300 1,610,200 9,178,140,000
30/11/2022 5,300 0.10 ▲ 1.89 5,200 5,300 5,100 994,400 5,270,320,000
29/11/2022 5,200 0.30 ▲ 5.77 4,900 5,300 4,900 870,800 4,528,160,000
28/11/2022 4,900 0.40 ▲ 8.16 4,500 4,900 4,300 1,117,200 5,474,280,000
25/11/2022 4,500 0.30 ▲ 6.67 4,200 4,500 4,200 481,700 2,167,650,000
24/11/2022 4,200 0.20 ▲ 4.76 4,000 4,200 4,000 370,900 1,557,780,000
23/11/2022 4,000 -0.40 ▼ -10.00 4,400 4,500 4,000 332,000 1,328,000,000
22/11/2022 4,400 0.10 ▲ 2.27 4,300 4,600 3,900 540,000 2,376,000,000
21/11/2022 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 366,800 1,577,240,000
18/11/2022 4,300 0.40 ▲ 9.30 3,900 4,400 4,000 572,400 2,461,320,000
17/11/2022 4,200 0.30 ▲ 7.14 3,900 4,200 4,000 400,400 1,681,680,000
16/11/2022 3,900 0.30 ▲ 7.69 3,600 3,900 3,300 731,700 2,853,630,000
15/11/2022 3,600 -0.10 ▼ -2.78 3,700 3,700 3,400 797,400 2,870,640,000
14/11/2022 3,700 -0.30 ▼ -8.11 4,000 4,000 3,600 932,000 3,448,400,000
11/11/2022 4,000 0.00 ■■ 0.00 4,000 4,300 3,900 318,100 1,272,400,000
10/11/2022 4,000 -0.40 ▼ -10.00 4,400 4,400 4,000 1,288,300 5,153,200,000
09/11/2022 4,400 0.10 ▲ 2.27 4,300 4,500 4,300 218,900 963,160,000
08/11/2022 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 1,154,200 4,963,060,000
07/11/2022 4,300 -0.20 ▼ -4.65 4,500 4,600 4,300 622,400 2,676,320,000
04/11/2022 4,500 -0.20 ▼ -4.44 4,700 4,700 4,500 1,082,900 4,873,050,000
03/11/2022 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 290,100 1,363,470,000
02/11/2022 4,800 0.10 ▲ 2.08 4,700 4,900 4,700 455,200 2,184,960,000
01/11/2022 4,700 -0.20 ▼ -4.26 4,900 5,100 4,500 1,222,400 5,745,280,000
31/10/2022 4,900 -0.50 ▼ -10.20 5,400 5,400 4,900 1,242,200 6,086,780,000
28/10/2022 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 329,100 1,777,140,000
27/10/2022 5,400 0.40 ▲ 7.41 5,000 5,400 5,000 759,100 4,099,140,000
26/10/2022 5,000 0.00 ■■ 0.00 5,000 5,200 4,900 218,200 1,091,000,000
25/10/2022 5,000 -0.10 ▼ -2.00 5,100 5,400 4,600 689,600 3,448,000,000
24/10/2022 5,100 -0.50 ▼ -9.80 5,600 5,700 5,100 1,128,000 5,752,800,000
21/10/2022 5,600 -0.40 ▼ -7.14 6,000 6,100 5,500 765,500 4,286,800,000
20/10/2022 6,000 -0.20 ▼ -3.33 6,200 6,200 5,900 353,500 2,121,000,000
19/10/2022 6,200 -0.10 ▼ -1.61 6,300 6,300 6,100 139,200 863,040,000
18/10/2022 6,300 0.10 ▲ 1.59 6,200 6,400 6,300 374,600 2,359,980,000
17/10/2022 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 194,500 1,205,900,000
14/10/2022 6,200 0.10 ▲ 1.61 6,100 6,400 6,200 405,200 2,512,240,000
13/10/2022 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 343,900 2,097,790,000
12/10/2022 6,100 0.50 ▲ 8.20 5,600 6,100 5,500 650,300 3,966,830,000
11/10/2022 5,600 -0.60 ▼ -10.71 6,200 6,200 5,600 1,173,900 6,573,840,000
07/10/2022 6,100 -0.30 ▼ -4.92 6,400 6,400 5,800 1,294,300 7,895,230,000
06/10/2022 6,400 -0.40 ▼ -6.25 6,800 6,900 6,400 599,900 3,839,360,000
05/10/2022 6,800 0.40 ▲ 5.88 6,400 6,900 5,800 990,900 6,738,120,000
04/10/2022 6,400 -0.40 ▼ -6.25 6,800 7,100 6,400 1,209,900 7,743,360,000
03/10/2022 6,800 -0.50 ▼ -7.35 7,300 7,300 6,800 1,102,300 7,495,640,000
30/09/2022 7,300 0.10 ▲ 1.37 7,200 7,300 7,000 1,427,800 10,422,940,000
29/09/2022 7,200 0.00 ■■ 0.00 7,200 7,500 7,200 496,800 3,576,960,000
28/09/2022 7,200 0.00 ■■ 0.00 7,200 7,400 7,100 1,181,700 8,508,240,000
27/09/2022 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 487,800 3,512,160,000
26/09/2022 7,200 -0.50 ▼ -6.94 7,700 7,600 7,100 1,752,200 12,615,840,000
23/09/2022 7,700 -0.10 ▼ -1.30 7,800 7,900 7,700 533,100 4,104,870,000
22/09/2022 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 1,083,900 8,454,420,000
21/09/2022 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 819,000 6,388,200,000
20/09/2022 7,900 0.10 ▲ 1.27 7,800 8,000 7,600 704,200 5,563,180,000
19/09/2022 7,800 -0.40 ▼ -5.13 8,200 8,300 7,700 1,350,400 10,533,120,000
16/09/2022 8,200 -0.20 ▼ -2.44 8,400 8,400 8,100 884,800 7,255,360,000
15/09/2022 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 395,800 3,324,720,000
14/09/2022 8,400 -0.10 ▼ -1.19 8,500 8,500 8,100 1,213,800 10,195,920,000
13/09/2022 8,500 -0.10 ▼ -1.18 8,600 8,800 8,400 442,600 3,762,100,000
12/09/2022 8,600 0.00 ■■ 0.00 8,600 8,900 8,600 645,400 5,550,440,000
09/09/2022 8,600 0.20 ▲ 2.33 8,400 8,600 8,300 887,400 7,631,640,000
08/09/2022 8,400 -0.10 ▼ -1.19 8,500 8,800 8,300 1,238,900 10,406,760,000
07/09/2022 8,500 -0.50 ▼ -5.88 9,000 9,200 8,500 1,636,500 13,910,250,000
06/09/2022 9,000 -0.20 ▼ -2.22 9,200 9,300 9,000 679,400 6,114,600,000
05/09/2022 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 964,900 8,877,080,000
31/08/2022 9,200 0.00 ■■ 0.00 9,200 9,400 9,000 1,021,600 9,398,720,000
30/08/2022 9,200 -0.20 ▼ -2.17 9,400 9,500 9,100 1,112,100 10,231,320,000
29/08/2022 9,400 -0.20 ▼ -2.13 9,600 9,500 8,900 2,796,500 26,287,100,000
26/08/2022 9,600 -0.40 ▼ -4.17 10,000 10,200 9,500 2,041,800 19,601,280,000
25/08/2022 10,000 0.60 ▲ 6.00 9,400 10,000 9,500 4,529,300 45,293,000,000
24/08/2022 9,400 -0.10 ▼ -1.06 9,500 9,600 9,300 1,262,200 11,864,680,000
23/08/2022 9,500 0.20 ▲ 2.11 9,300 9,500 8,900 1,257,200 11,943,400,000
22/08/2022 9,300 -0.30 ▼ -3.23 9,600 9,600 9,100 2,188,000 20,348,400,000
19/08/2022 9,600 -0.30 ▼ -3.13 9,900 9,900 9,400 2,322,900 22,299,840,000
18/08/2022 9,900 -0.10 ▼ -1.01 10,000 10,000 9,800 983,600 9,737,640,000
17/08/2022 10,000 0.30 ▲ 3.00 9,700 10,200 9,700 3,434,100 34,341,000,000
16/08/2022 9,700 0.10 ▲ 1.03 9,600 9,700 9,400 1,705,600 16,544,320,000
15/08/2022 9,600 0.10 ▲ 1.04 9,500 9,700 9,400 756,600 7,263,360,000
12/08/2022 9,500 0.20 ▲ 2.11 9,300 9,600 9,200 1,131,900 10,753,050,000
11/08/2022 9,300 -0.30 ▼ -3.23 9,600 9,900 9,300 2,614,700 24,316,710,000
10/08/2022 9,600 -0.20 ▼ -2.08 9,800 9,800 9,600 1,138,200 10,926,720,000
09/08/2022 9,800 0.10 ▲ 1.02 9,700 9,800 9,400 1,676,600 16,430,680,000
08/08/2022 9,700 -0.10 ▼ -1.03 9,800 10,000 9,500 1,514,900 14,694,530,000
05/08/2022 9,800 0.30 ▲ 3.06 9,500 9,800 9,300 1,585,800 15,540,840,000
04/08/2022 9,500 0.20 ▲ 2.11 9,300 9,800 9,400 2,177,200 20,683,400,000
03/08/2022 9,300 0.80 ▲ 8.60 8,500 9,300 8,400 3,562,600 33,132,180,000
02/08/2022 8,500 0.00 ■■ 0.00 8,500 8,800 8,500 1,859,000 15,801,500,000
01/08/2022 8,500 0.30 ▲ 3.53 8,200 8,600 7,900 1,832,800 15,578,800,000
29/07/2022 8,200 0.10 ▲ 1.22 8,100 8,300 8,100 697,400 5,718,680,000
28/07/2022 8,100 0.10 ▲ 1.23 8,000 8,300 8,100 770,300 6,239,430,000
27/07/2022 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 567,400 4,539,200,000
26/07/2022 8,000 -0.10 ▼ -1.25 8,100 8,200 7,800 1,029,300 8,234,400,000
25/07/2022 8,100 -0.20 ▼ -2.47 8,300 8,300 8,100 900,000 7,290,000,000
22/07/2022 8,300 -0.10 ▼ -1.20 8,400 8,500 8,300 869,000 7,212,700,000
21/07/2022 8,400 -0.10 ▼ -1.19 8,500 8,600 8,300 1,553,000 13,045,200,000
20/07/2022 8,500 0.20 ▲ 2.35 8,300 8,700 8,300 2,586,300 21,983,550,000
19/07/2022 8,300 -0.20 ▼ -2.41 8,500 8,500 8,200 1,042,400 8,651,920,000
18/07/2022 8,500 0.00 ■■ 0.00 8,500 8,800 8,400 975,400 8,290,900,000
15/07/2022 8,500 0.10 ▲ 1.18 8,400 8,700 8,300 1,142,100 9,707,850,000
14/07/2022 8,400 0.50 ▲ 5.95 7,900 8,400 7,800 1,723,000 14,473,200,000
13/07/2022 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 994,100 7,853,390,000
12/07/2022 7,900 0.30 ▲ 3.80 7,600 7,900 7,600 629,600 4,973,840,000
11/07/2022 7,600 -0.10 ▼ -1.32 7,700 7,900 7,500 531,100 4,036,360,000
08/07/2022 7,700 0.10 ▲ 1.30 7,600 7,900 7,700 391,600 3,015,320,000
07/07/2022 7,600 0.10 ▲ 1.32 7,500 7,700 7,400 361,900 2,750,440,000
06/07/2022 7,500 -0.30 ▼ -4.00 7,800 7,800 7,500 559,300 4,194,750,000
05/07/2022 7,800 -0.30 ▼ -3.85 8,100 8,100 7,700 489,900 3,821,220,000
04/07/2022 8,100 0.10 ▲ 1.23 8,000 8,300 7,900 496,200 4,019,220,000
01/07/2022 8,000 0.10 ▲ 1.25 7,900 8,000 7,500 616,000 4,928,000,000
30/06/2022 7,900 -0.20 ▼ -2.53 8,100 8,200 7,900 684,700 5,409,130,000
29/06/2022 8,100 -0.30 ▼ -3.70 8,400 8,400 8,100 576,200 4,667,220,000
28/06/2022 8,400 0.00 ■■ 0.00 8,400 8,600 8,200 520,500 4,372,200,000
27/06/2022 8,400 0.30 ▲ 3.57 8,100 8,500 8,000 588,000 4,939,200,000
24/06/2022 8,100 0.30 ▲ 3.70 7,800 8,100 7,700 626,900 5,077,890,000
23/06/2022 7,800 0.00 ■■ 0.00 7,800 8,000 7,600 487,500 3,802,500,000
22/06/2022 7,800 0.70 ▲ 8.97 7,100 7,800 7,100 1,277,400 9,963,720,000
21/06/2022 7,100 0.10 ▲ 1.41 7,000 7,400 6,900 804,700 5,713,370,000
20/06/2022 7,000 -0.30 ▼ -4.29 7,300 7,500 6,900 800,100 5,600,700,000
17/06/2022 7,300 -0.30 ▼ -4.11 7,600 7,600 7,000 1,612,900 11,774,170,000
16/06/2022 7,600 -0.40 ▼ -5.26 8,000 8,500 7,600 966,300 7,343,880,000
15/06/2022 8,000 -0.80 ▼ -10.00 8,800 9,000 8,000 1,875,300 15,002,400,000
14/06/2022 8,800 -0.30 ▼ -3.41 9,100 9,100 8,700 897,300 7,896,240,000
13/06/2022 9,100 -0.90 ▼ -9.89 10,000 10,000 9,000 1,383,000 12,585,300,000
10/06/2022 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 963,200 9,632,000,000
09/06/2022 10,000 -0.10 ▼ -1.00 10,100 10,300 10,000 615,200 6,152,000,000
08/06/2022 10,100 0.40 ▲ 3.96 9,700 10,200 9,700 824,000 8,322,400,000
07/06/2022 9,700 -0.30 ▼ -3.09 10,000 10,000 9,500 1,002,200 9,721,340,000
06/06/2022 10,000 -0.20 ▼ -2.00 10,200 10,300 9,900 919,100 9,191,000,000
03/06/2022 10,200 -0.10 ▼ -0.98 10,300 10,400 10,100 680,200 6,938,040,000
02/06/2022 10,300 -0.20 ▼ -1.94 10,500 10,700 10,200 1,098,900 11,318,670,000
01/06/2022 10,500 -0.30 ▼ -2.86 10,800 10,800 10,400 830,100 8,716,050,000
31/05/2022 10,800 -0.10 ▼ -0.93 10,900 11,000 10,600 782,200 8,447,760,000
30/05/2022 10,900 0.40 ▲ 3.67 10,500 11,200 10,400 1,962,100 21,386,890,000
27/05/2022 10,500 -0.20 ▼ -1.90 10,700 10,800 10,500 1,386,300 14,556,150,000
26/05/2022 10,700 0.10 ▲ 0.93 10,600 10,900 10,500 1,560,100 16,693,070,000
25/05/2022 10,600 0.60 ▲ 5.66 10,000 10,800 9,900 1,968,200 20,862,920,000
24/05/2022 10,000 0.10 ▲ 1.00 9,900 10,000 9,400 1,186,500 11,865,000,000
23/05/2022 9,900 -0.40 ▼ -4.04 10,300 10,400 9,800 1,206,900 11,948,310,000
20/05/2022 10,300 0.20 ▲ 1.94 10,100 10,400 10,100 1,325,400 13,651,620,000
19/05/2022 10,100 -0.20 ▼ -1.98 10,300 10,400 9,400 974,500 9,842,450,000
18/05/2022 10,300 0.30 ▲ 2.91 10,000 10,600 10,000 1,923,800 19,815,140,000
17/05/2022 10,000 0.90 ▲ 9.00 9,100 10,000 9,100 1,249,900 12,499,000,000
16/05/2022 9,100 0.10 ▲ 1.10 9,000 9,800 9,000 1,236,200 11,249,420,000
13/05/2022 9,000 -1.00 ▼ -11.11 10,000 10,100 9,000 1,869,600 16,826,400,000
12/05/2022 10,000 -0.90 ▼ -9.00 10,900 10,900 9,900 1,427,900 14,279,000,000
11/05/2022 10,900 0.20 ▲ 1.83 10,700 11,100 10,500 1,241,700 13,534,530,000
10/05/2022 10,700 0.60 ▲ 5.61 10,100 10,700 9,500 1,402,200 15,003,540,000
09/05/2022 10,100 -1.10 ▼ -10.89 11,200 11,200 10,100 2,904,500 29,335,450,000
29/04/2022 13,000 -0.10 ▼ -0.77 13,100 13,300 12,700 2,024,500 26,318,500,000
28/04/2022 13,100 0.20 ▲ 1.53 12,900 13,500 13,000 1,603,400 21,004,540,000
27/04/2022 12,900 1.10 ▲ 8.53 11,800 12,900 11,500 2,214,100 28,561,890,000
26/04/2022 11,800 0.90 ▲ 7.63 10,900 11,800 10,300 1,326,700 15,655,060,000
25/04/2022 10,900 0.40 ▲ 3.67 10,500 11,100 10,500 162,200 1,767,980,000
23/04/2022 10,500 -1.00 ▼ -9.52 11,500 11,700 10,400 670,880 7,044,240,000
22/04/2022 10,500 -1.00 ▼ -9.52 11,500 11,700 10,400 670,880 7,044,240,000
21/04/2022 11,500 -1.20 ▼ -10.43 12,700 11,500 11,500 11,180 128,570,000
20/04/2022 12,700 -1.40 ▼ -11.02 14,100 13,900 12,700 336,650 4,275,455,000
19/04/2022 14,100 -1.50 ▼ -10.64 15,600 15,500 14,100 401,330 5,658,753,000
18/04/2022 15,600 -1.70 ▼ -10.90 17,300 17,300 15,600 377,070 5,882,292,000
16/04/2022 17,300 -0.70 ▼ -4.05 18,000 18,100 17,000 118,720 2,053,856,000
15/04/2022 17,300 -0.70 ▼ -4.05 18,000 18,100 17,000 1,187,200 20,538,560,000
14/04/2022 18,000 -0.50 ▼ -2.78 18,500 18,900 17,800 980,700 17,652,600,000
13/04/2022 18,500 0.70 ▲ 3.78 17,800 18,500 17,300 889,900 16,463,150,000
12/04/2022 17,800 -0.70 ▼ -3.93 18,500 19,000 17,600 1,445,200 25,724,560,000
08/04/2022 18,500 -1.60 ▼ -8.65 20,100 20,300 18,500 2,394,800 44,303,800,000
07/04/2022 20,100 0.00 ■■ 0.00 20,100 20,300 19,800 1,231,800 24,759,180,000
06/04/2022 20,100 -0.60 ▼ -2.99 20,700 20,600 19,900 1,646,200 33,088,620,000
05/04/2022 20,700 -0.40 ▼ -1.93 21,100 21,100 20,400 1,389,400 28,760,580,000
04/04/2022 21,100 0.60 ▲ 2.84 20,500 21,400 20,500 1,321,700 27,887,870,000
01/04/2022 20,500 0.40 ▲ 1.95 20,100 20,600 19,800 1,456,400 29,856,200,000
31/03/2022 20,100 -0.10 ▼ -0.50 20,200 20,900 19,500 1,008,700 20,274,870,000
30/03/2022 20,200 -1.30 ▼ -6.44 21,500 21,500 19,900 3,694,500 74,628,900,000
29/03/2022 21,500 -0.70 ▼ -3.26 22,200 22,400 21,500 3,792,200 81,532,300,000
28/03/2022 22,200 -0.60 ▼ -2.70 22,800 22,800 21,600 6,364,300 141,287,460,000
25/03/2022 22,800 -0.10 ▼ -0.44 22,900 23,000 22,500 4,101,000 93,502,800,000
24/03/2022 22,900 -0.30 ▼ -1.31 23,200 23,600 22,800 3,992,800 91,435,120,000
23/03/2022 23,200 0.20 ▲ 0.86 23,000 23,700 22,900 7,247,300 168,137,360,000
22/03/2022 23,000 0.10 ▲ 0.43 22,900 23,500 22,700 5,348,200 123,008,600,000
21/03/2022 22,900 0.20 ▲ 0.87 22,700 23,200 22,600 2,064,200 47,270,180,000
18/03/2022 22,700 0.10 ▲ 0.44 22,600 23,300 22,600 2,560,900 58,132,430,000
17/03/2022 22,600 0.20 ▲ 0.88 22,400 22,900 22,200 1,339,500 30,272,700,000
16/03/2022 22,400 0.00 ■■ 0.00 22,400 22,900 22,300 1,242,200 27,825,280,000
15/03/2022 22,400 -0.90 ▼ -4.02 23,300 23,300 22,100 2,465,000 55,216,000,000
14/03/2022 23,300 -0.50 ▼ -2.15 23,800 23,700 22,600 2,559,000 59,624,700,000
11/03/2022 23,800 -0.10 ▼ -0.42 23,900 24,300 22,800 6,786,800 161,525,840,000
10/03/2022 23,900 1.40 ▲ 5.86 22,500 24,300 22,500 9,955,300 237,931,670,000
09/03/2022 22,500 0.40 ▲ 1.78 22,100 22,700 21,500 2,982,900 67,115,250,000
08/03/2022 22,100 -0.80 ▼ -3.62 22,900 23,000 22,000 3,620,800 80,019,680,000
07/03/2022 22,900 0.50 ▲ 2.18 22,400 23,200 21,800 3,497,200 80,085,880,000
04/03/2022 22,400 -0.60 ▼ -2.68 23,000 23,800 22,400 4,643,700 104,018,880,000
03/03/2022 23,000 0.20 ▲ 0.87 22,800 23,400 22,500 3,366,900 77,438,700,000
02/03/2022 22,800 0.70 ▲ 3.07 22,100 23,500 21,300 5,615,500 128,033,400,000
01/03/2022 22,100 -0.20 ▼ -0.90 22,300 23,000 21,500 3,715,900 82,121,390,000
28/02/2022 22,300 2.00 ▲ 8.97 20,300 22,300 20,300 6,970,700 155,446,610,000
25/02/2022 20,300 1.80 ▲ 8.87 18,500 20,300 18,500 7,145,600 145,055,680,000
24/02/2022 18,500 -0.80 ▼ -4.32 19,300 19,500 18,000 3,151,200 58,297,200,000
23/02/2022 19,300 0.40 ▲ 2.07 18,900 19,400 18,900 1,261,900 24,354,670,000
22/02/2022 18,900 -0.70 ▼ -3.70 19,600 19,700 18,700 1,933,500 36,543,150,000
21/02/2022 19,600 0.50 ▲ 2.55 19,100 19,800 19,100 1,717,000 33,653,200,000
18/02/2022 19,100 0.20 ▲ 1.05 18,900 19,300 18,600 1,881,100 35,929,010,000
17/02/2022 18,900 -0.10 ▼ -0.53 19,000 19,100 18,600 1,404,600 26,546,940,000
16/02/2022 19,000 0.70 ▲ 3.68 18,300 19,200 18,300 1,743,500 33,126,500,000
15/02/2022 18,300 0.00 ■■ 0.00 18,300 18,600 17,900 1,191,500 21,804,450,000
14/02/2022 18,300 -0.70 ▼ -3.83 19,000 18,900 18,300 1,035,300 18,945,990,000
11/02/2022 19,000 0.00 ■■ 0.00 19,000 19,100 18,600 888,200 16,875,800,000
10/02/2022 19,000 -0.10 ▼ -0.53 19,100 19,200 18,800 743,000 14,117,000,000
09/02/2022 19,100 0.90 ▲ 4.71 18,200 19,400 18,200 1,667,900 31,856,890,000
08/02/2022 18,200 0.30 ▲ 1.65 17,900 18,600 17,600 709,400 12,911,080,000
07/02/2022 17,900 0.70 ▲ 3.91 17,200 18,100 16,500 480,000 8,592,000,000
28/01/2022 17,200 0.10 ▲ 0.58 17,100 17,600 16,900 895,700 15,406,040,000
27/01/2022 17,100 -0.10 ▼ -0.58 17,200 17,500 16,900 789,400 13,498,740,000
26/01/2022 17,200 -0.10 ▼ -0.58 17,300 17,900 17,000 674,100 11,594,520,000
25/01/2022 17,300 0.10 ▲ 0.58 17,200 17,500 16,500 1,332,900 23,059,170,000
24/01/2022 17,200 -1.80 ▼ -10.47 19,000 19,000 17,200 1,553,500 26,720,200,000
21/01/2022 19,000 -0.50 ▼ -2.63 19,500 19,600 18,800 1,188,300 22,577,700,000
20/01/2022 19,500 1.30 ▲ 6.67 18,200 19,500 17,900 1,237,000 24,121,500,000
19/01/2022 18,200 0.20 ▲ 1.10 18,000 18,700 17,600 1,030,300 18,751,460,000
18/01/2022 18,000 -0.50 ▼ -2.78 18,500 18,500 16,800 2,258,600 40,654,800,000
17/01/2022 18,500 -2.00 ▼ -10.81 20,500 21,400 18,500 3,767,100 69,691,350,000
14/01/2022 20,500 0.00 ■■ 0.00 20,500 20,800 20,000 1,132,700 23,220,350,000
13/01/2022 20,500 -1.10 ▼ -5.37 21,600 22,000 20,300 1,930,900 39,583,450,000
12/01/2022 21,600 0.50 ▲ 2.31 21,100 21,900 20,300 2,398,800 51,814,080,000
11/01/2022 21,100 -1.20 ▼ -5.69 22,300 22,800 21,000 2,734,600 57,700,060,000
10/01/2022 22,300 -1.30 ▼ -5.83 23,600 23,800 22,100 3,381,800 75,414,140,000
07/01/2022 23,600 0.40 ▲ 1.69 23,200 24,200 23,100 2,535,100 59,828,360,000
06/01/2022 23,200 -0.80 ▼ -3.45 24,000 24,400 23,100 3,608,400 83,714,880,000
05/01/2022 24,000 0.00 ■■ 0.00 24,000 25,400 24,000 2,697,000 64,728,000,000
04/01/2022 24,000 -0.10 ▼ -0.42 24,100 24,500 23,700 2,044,700 49,072,800,000
31/12/2021 24,100 0.10 ▲ 0.41 24,000 25,200 24,100 3,789,300 91,322,130,000
30/12/2021 24,000 1.50 ▲ 6.25 22,500 24,600 22,300 4,381,800 105,163,200,000
29/12/2021 22,500 -0.10 ▼ -0.44 22,600 22,900 22,300 1,371,900 30,867,750,000
22/12/2021 23,700 0.40 ▲ 1.69 23,300 24,500 23,000 2,523,300 59,802,210,000
21/12/2021 23,300 0.00 ■■ 0.00 23,300 23,600 22,500 1,743,300 40,618,890,000
20/12/2021 23,300 1.00 ▲ 4.29 22,300 23,300 22,400 3,218,100 74,981,730,000
17/12/2021 22,300 1.20 ▲ 5.38 21,100 22,400 21,000 2,653,600 59,175,280,000
16/12/2021 21,100 0.00 ■■ 0.00 21,100 21,400 21,000 1,591,900 33,589,090,000
15/12/2021 21,100 0.10 ▲ 0.47 21,000 21,400 20,800 2,062,100 43,510,310,000
14/12/2021 21,300 -0.10 ▼ -0.47 21,400 21,700 21,100 1,136,900 24,215,970,000
13/12/2021 21,400 -0.20 ▼ -0.93 21,600 21,800 21,300 2,096,300 44,860,820,000
10/12/2021 21,600 -0.40 ▼ -1.85 22,000 22,000 21,500 1,197,600 25,868,160,000
09/12/2021 22,000 0.40 ▲ 1.82 21,600 22,100 21,300 1,830,400 40,268,800,000
08/12/2021 21,600 0.60 ▲ 2.78 21,000 22,700 21,200 2,080,400 44,936,640,000
07/12/2021 21,000 1.90 ▲ 9.05 19,100 21,000 19,000 3,180,700 66,794,700,000
06/12/2021 19,100 -1.80 ▼ -9.42 20,900 21,100 19,100 4,203,800 80,292,580,000
03/12/2021 20,900 -1.40 ▼ -6.70 22,300 22,300 20,700 6,849,400 143,152,460,000
02/12/2021 22,300 -1.20 ▼ -5.38 23,500 23,500 22,300 7,134,900 159,108,270,000
01/12/2021 23,500 -0.60 ▼ -2.55 24,100 24,100 23,500 3,794,500 89,170,750,000
30/11/2021 24,100 -0.10 ▼ -0.41 24,200 24,900 23,900 3,439,600 82,894,360,000
29/11/2021 24,200 -0.50 ▼ -2.07 24,700 24,700 23,300 3,546,200 85,818,040,000
26/11/2021 24,700 -0.10 ▼ -0.40 24,800 25,700 24,500 3,624,300 89,520,210,000
25/11/2021 24,800 -0.20 ▼ -0.81 25,000 25,500 24,200 2,742,400 68,011,520,000
24/11/2021 25,000 -0.10 ▼ -0.40 25,100 25,900 25,000 2,881,400 72,035,000,000
23/11/2021 25,100 0.40 ▲ 1.59 24,700 25,600 23,300 4,386,600 110,103,660,000
22/11/2021 24,700 -2.70 ▼ -10.93 27,400 27,500 24,700 7,427,300 183,454,310,000
19/11/2021 27,400 -0.70 ▼ -2.55 28,100 29,200 25,600 5,725,700 156,884,180,000
18/11/2021 28,100 1.10 ▲ 3.91 27,000 28,600 26,500 5,462,900 153,507,490,000
17/11/2021 27,000 1.80 ▲ 6.67 25,200 27,400 25,000 6,511,500 175,810,500,000
16/11/2021 25,200 0.20 ▲ 0.79 25,000 25,700 23,900 6,546,000 164,959,200,000
15/11/2021 25,000 2.00 ▲ 8.00 23,000 25,300 23,400 7,796,700 194,917,500,000
12/11/2021 23,000 -0.40 ▼ -1.74 23,400 23,600 22,800 2,801,600 64,436,800,000
11/11/2021 23,400 0.20 ▲ 0.85 23,200 23,600 22,600 3,193,100 74,718,540,000
10/11/2021 23,200 1.30 ▲ 5.60 21,900 23,500 21,700 4,029,200 93,477,440,000
09/11/2021 21,900 -0.10 ▼ -0.46 22,000 22,200 21,500 2,897,200 63,448,680,000
08/11/2021 22,000 0.20 ▲ 0.91 21,800 22,500 21,500 3,312,700 72,879,400,000
05/11/2021 21,800 0.10 ▲ 0.46 21,700 22,100 21,100 3,426,400 74,695,520,000
04/11/2021 21,700 1.10 ▲ 5.07 20,600 22,000 20,600 390,460 8,472,982,000
03/11/2021 20,600 -1.90 ▼ -9.22 22,500 23,000 20,600 6,431,600 132,490,960,000
02/11/2021 22,500 0.10 ▲ 0.44 22,400 23,000 21,700 4,695,300 105,644,250,000
01/11/2021 22,400 1.90 ▲ 8.48 20,500 22,500 20,500 5,870,900 131,508,160,000
29/10/2021 20,500 0.70 ▲ 3.41 19,800 20,700 19,800 3,823,600 78,383,800,000
28/10/2021 19,800 0.60 ▲ 3.03 19,200 19,800 19,000 5,167,200 102,310,560,000
27/10/2021 19,200 0.30 ▲ 1.56 18,900 19,400 18,900 4,133,000 79,353,600,000
26/10/2021 18,900 -0.10 ▼ -0.53 19,000 19,000 18,200 3,800,800 71,835,120,000
25/10/2021 19,000 1.00 ▲ 5.26 18,000 19,600 18,200 6,932,500 131,717,500,000
22/10/2021 18,000 0.00 ■■ 0.00 18,000 18,400 17,600 5,706,800 102,722,400,000
21/10/2021 18,000 1.20 ▲ 6.67 16,800 18,200 16,800 8,813,800 158,648,400,000
20/10/2021 16,800 -0.10 ▼ -0.60 16,900 17,000 16,400 2,760,400 46,374,720,000
19/10/2021 16,900 0.00 ■■ 0.00 16,900 17,200 16,600 5,438,100 91,903,890,000
18/10/2021 16,900 -0.50 ▼ -2.96 17,400 17,700 16,800 6,582,900 111,251,010,000
15/10/2021 17,400 0.00 ■■ 0.00 17,400 17,500 17,300 1,641,500 28,562,100,000
14/10/2021 17,400 -0.20 ▼ -1.15 17,600 17,800 17,200 1,957,000 34,051,800,000
13/10/2021 17,600 0.60 ▲ 3.41 17,000 17,700 17,000 4,344,500 76,463,200,000
12/10/2021 17,000 0.10 ▲ 0.59 16,900 17,500 16,800 3,930,200 66,813,400,000
11/10/2021 16,900 0.10 ▲ 0.59 16,800 17,300 16,700 1,809,900 30,587,310,000
08/10/2021 16,800 -0.20 ▼ -1.19 17,000 17,100 16,800 739,600 12,425,280,000
07/10/2021 17,000 -0.20 ▼ -1.18 17,200 17,400 16,900 1,121,000 19,057,000,000
06/10/2021 17,200 0.40 ▲ 2.33 16,800 17,300 16,600 1,285,900 22,117,480,000
05/10/2021 16,800 0.60 ▲ 3.57 16,200 16,900 16,100 1,086,700 18,256,560,000
04/10/2021 16,200 -0.30 ▼ -1.85 16,800 16,600 15,900 1,323,200 21,435,840,000
01/10/2021 16,500 -0.30 ▼ -1.82 16,800 16,800 16,200 1,240,300 20,464,950,000
30/09/2021 16,800 0.00 ■■ 0.00 16,800 16,900 16,600 1,024,400 17,209,920,000
29/09/2021 16,800 -0.20 ▼ -1.19 17,000 17,100 16,300 1,068,500 17,950,800,000
28/09/2021 17,000 0.60 ▲ 3.53 17,200 17,000 15,500 2,215,000 37,655,000,000
27/09/2021 16,400 -0.80 ▼ -4.88 17,200 17,400 16,100 3,074,600 50,423,440,000
24/09/2021 17,200 -0.30 ▼ -1.74 17,500 17,600 16,500 2,648,600 45,555,920,000
23/09/2021 17,500 -1.00 ▼ -5.71 18,500 18,500 17,300 4,013,400 70,234,500,000
22/09/2021 18,500 0.50 ▲ 2.70 18,000 18,900 17,900 5,785,100 107,024,350,000
21/09/2021 18,000 1.00 ▲ 5.56 17,000 18,000 16,600 8,301,500 149,427,000,000
20/09/2021 17,000 0.50 ▲ 2.94 16,500 17,100 16,300 3,493,100 59,382,700,000
17/09/2021 16,500 0.50 ▲ 3.03 16,000 16,700 15,900 2,599,000 42,883,500,000
16/09/2021 16,000 -0.20 ▼ -1.25 16,200 16,300 15,900 1,004,200 16,067,200,000
15/09/2021 16,200 0.30 ▲ 1.85 15,900 16,300 15,500 1,188,100 19,247,220,000
14/09/2021 15,900 -0.20 ▼ -1.26 16,100 16,100 15,500 1,989,300 31,629,870,000
13/09/2021 16,100 -0.40 ▼ -2.48 16,500 16,600 15,900 1,652,300 26,602,030,000
10/09/2021 16,500 0.10 ▲ 0.61 16,400 16,800 16,400 2,391,100 39,453,150,000
09/09/2021 16,400 0.20 ▲ 1.22 16,200 16,400 15,900 1,067,800 17,511,920,000
08/09/2021 16,200 -0.20 ▼ -1.23 16,400 16,500 16,000 1,147,700 18,592,740,000
07/09/2021 16,400 -0.30 ▼ -1.83 16,700 16,900 16,300 1,392,800 22,841,920,000
06/09/2021 16,700 0.90 ▲ 5.39 15,800 16,900 15,600 3,437,700 57,409,590,000
01/09/2021 15,800 -0.10 ▼ -0.63 15,900 15,900 15,600 1,413,000 22,325,400,000
31/08/2021 15,900 -0.20 ▼ -1.26 16,100 16,100 15,800 1,783,500 28,357,650,000
30/08/2021 16,100 0.30 ▲ 1.86 15,800 16,300 15,800 2,431,200 39,142,320,000
27/08/2021 15,800 0.60 ▲ 3.80 15,200 15,800 14,900 2,058,800 32,529,040,000
26/08/2021 15,200 -0.10 ▼ -0.66 15,300 15,800 15,000 1,197,400 18,200,480,000
25/08/2021 15,300 0.60 ▲ 3.92 14,700 15,300 14,400 1,262,200 19,311,660,000
24/08/2021 14,700 -0.70 ▼ -4.76 15,400 15,600 14,400 2,803,700 41,214,390,000
23/08/2021 15,400 -0.60 ▼ -3.90 16,000 16,200 15,000 2,350,600 36,199,240,000
20/08/2021 16,000 -1.00 ▼ -6.25 17,000 17,300 15,400 5,136,500 82,184,000,000
19/08/2021 17,800 0.60 ▲ 3.37 17,200 18,100 16,800 4,734,400 84,272,320,000
18/08/2021 17,200 0.90 ▲ 5.23 16,300 17,500 16,000 4,439,000 76,350,800,000
17/08/2021 16,300 -0.20 ▼ -1.23 16,500 16,600 15,900 3,569,600 58,184,480,000
16/08/2021 16,500 0.70 ▲ 4.24 15,800 16,500 15,500 4,874,000 80,421,000,000
13/08/2021 15,800 0.50 ▲ 3.16 15,300 15,800 14,900 3,518,500 55,592,300,000
12/08/2021 15,300 -0.10 ▼ -0.65 15,400 15,700 15,000 4,099,500 62,722,350,000
11/08/2021 15,400 1.30 ▲ 8.44 14,100 15,400 14,000 5,964,100 91,847,140,000
10/08/2021 14,100 0.00 ■■ 0.00 14,100 14,500 13,800 1,020,900 14,394,690,000
09/08/2021 14,100 0.60 ▲ 4.26 13,500 14,200 13,200 1,635,500 23,060,550,000
06/08/2021 13,500 -0.20 ▼ -1.48 13,700 13,700 13,400 1,033,800 13,956,300,000
05/08/2021 13,700 0.00 ■■ 0.00 13,700 14,100 13,600 1,404,900 19,247,130,000
04/08/2021 13,700 0.70 ▲ 5.11 13,000 13,900 13,100 2,589,200 35,472,040,000
03/08/2021 13,000 -0.20 ▼ -1.54 13,200 13,300 12,900 1,267,800 16,481,400,000
02/08/2021 13,200 0.10 ▲ 0.76 13,100 13,500 12,900 3,142,100 41,475,720,000
30/07/2021 13,100 -0.20 ▼ -1.53 13,300 13,300 12,900 1,871,900 24,521,890,000
29/07/2021 13,300 0.10 ▲ 0.75 13,200 13,400 13,100 905,400 12,041,820,000
28/07/2021 13,200 0.20 ▲ 1.52 13,000 13,400 13,000 970,000 12,804,000,000
27/07/2021 13,000 -0.50 ▼ -3.85 13,500 13,900 13,000 1,670,200 21,712,600,000
26/07/2021 13,500 -0.70 ▼ -5.19 14,700 14,300 13,500 799,900 10,798,650,000
23/07/2021 14,200 -0.50 ▼ -3.52 14,700 14,800 14,200 464,100 6,590,220,000
22/07/2021 14,700 -0.10 ▼ -0.68 14,800 15,000 14,700 331,600 4,874,520,000
21/07/2021 14,800 0.50 ▲ 3.38 14,300 15,500 14,200 1,797,100 26,597,080,000
20/07/2021 14,300 0.40 ▲ 2.80 13,900 14,300 13,500 155,200 2,219,360,000
19/07/2021 13,900 -0.30 ▼ -2.16 14,200 14,000 12,800 242,100 3,365,190,000
16/07/2021 14,200 0.90 ▲ 6.34 13,300 14,600 14,000 806,300 11,449,460,000
15/07/2021 15,000 0.80 ▲ 5.33 14,200 15,000 13,900 618,800 9,282,000,000
14/07/2021 14,200 -0.30 ▼ -2.11 14,500 14,800 13,800 327,400 4,649,080,000
13/07/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,000 334,000 4,843,000,000
12/07/2021 14,500 -0.40 ▼ -2.76 14,900 14,900 13,500 1,020,400 14,795,800,000
09/07/2021 14,900 -0.90 ▼ -6.04 15,800 15,500 14,500 928,400 13,833,160,000
08/07/2021 15,800 0.00 ■■ 0.00 15,800 16,000 15,400 401,400 6,342,120,000
07/07/2021 15,800 0.30 ▲ 1.90 15,500 15,800 14,500 311,500 4,921,700,000
06/07/2021 15,500 -1.00 ▼ -6.45 16,500 16,700 15,500 1,741,600 26,994,800,000
05/07/2021 16,500 0.50 ▲ 3.03 16,000 16,700 15,900 1,354,000 22,341,000,000
02/07/2021 16,000 0.40 ▲ 2.50 15,600 16,100 15,700 488,000 7,808,000,000
01/07/2021 15,600 0.10 ▲ 0.64 15,500 16,100 15,400 557,100 8,690,760,000
30/06/2021 15,500 -0.40 ▼ -2.58 15,900 15,800 15,400 698,900 10,832,950,000
29/06/2021 15,900 -0.10 ▼ -0.63 16,000 16,500 15,700 339,200 5,393,280,000
28/06/2021 16,000 -0.30 ▼ -1.88 16,300 16,300 15,500 896,000 14,336,000,000
25/06/2021 16,300 0.10 ▲ 0.61 16,200 16,700 16,200 1,219,600 19,879,480,000
24/06/2021 16,200 0.50 ▲ 3.09 15,700 16,300 15,500 1,609,800 26,078,760,000
23/06/2021 15,700 0.70 ▲ 4.46 15,000 15,800 15,000 1,969,300 30,918,010,000
22/06/2021 15,000 0.00 ■■ 0.00 15,000 15,200 14,800 630,000 9,450,000,000
21/06/2021 15,000 0.50 ▲ 3.33 14,500 15,200 14,500 1,724,800 25,872,000,000
18/06/2021 14,500 0.00 ■■ 0.00 14,500 15,000 14,400 1,891,900 27,432,550,000
17/06/2021 14,500 -0.40 ▼ -2.76 14,900 14,900 14,500 844,000 12,238,000,000
16/06/2021 14,900 0.10 ▲ 0.67 14,800 14,900 14,500 772,600 11,511,740,000
15/06/2021 14,900 -0.10 ▼ -0.67 15,000 15,300 14,800 520,100 7,749,490,000
14/06/2021 15,000 -0.40 ▼ -2.67 15,400 15,400 14,700 1,303,100 19,546,500,000
11/06/2021 15,400 0.40 ▲ 2.60 15,000 15,600 14,600 2,520,800 38,820,320,000
10/06/2021 15,000 0.40 ▲ 2.67 14,600 15,300 14,100 2,492,400 37,386,000,000
09/06/2021 14,600 0.60 ▲ 4.11 14,000 15,100 13,100 2,252,600 32,887,960,000
08/06/2021 14,000 -1.10 ▼ -7.86 15,100 15,100 13,600 2,988,500 41,839,000,000
07/06/2021 15,100 -0.90 ▼ -5.96 16,000 16,200 14,600 1,999,100 30,186,410,000
04/06/2021 16,000 1.00 ▲ 6.25 15,000 16,000 14,500 2,295,000 36,720,000,000
03/06/2021 15,000 1.30 ▲ 8.67 13,700 15,000 13,600 5,388,400 80,826,000,000
02/06/2021 13,700 -0.20 ▼ -1.46 13,900 13,900 13,300 1,193,300 16,348,210,000
01/06/2021 13,900 0.00 ■■ 0.00 13,900 14,200 13,600 1,654,900 23,003,110,000
31/05/2021 13,900 0.60 ▲ 4.32 13,700 14,000 13,000 2,120,500 29,474,950,000
28/05/2021 13,300 -0.40 ▼ -3.01 13,700 13,800 13,200 1,076,800 14,321,440,000
27/05/2021 13,700 0.70 ▲ 5.11 13,000 14,000 12,900 4,977,400 68,190,380,000
26/05/2021 13,000 1.10 ▲ 8.46 11,900 13,000 11,600 4,351,000 56,563,000,000
25/05/2021 11,900 -0.10 ▼ -0.84 12,000 12,100 11,900 562,500 6,693,750,000
24/05/2021 12,000 0.20 ▲ 1.67 11,800 12,400 11,800 1,003,400 12,040,800,000
21/05/2021 11,800 -0.20 ▼ -1.69 12,000 12,300 11,700 552,600 6,520,680,000
20/05/2021 12,000 0.10 ▲ 0.83 11,900 12,400 11,400 894,600 10,735,200,000
19/05/2021 11,900 -0.30 ▼ -2.52 12,200 12,300 11,800 1,000,600 11,907,140,000
18/05/2021 12,200 -0.40 ▼ -3.28 12,600 12,700 12,100 690,200 8,420,440,000
17/05/2021 12,600 -0.20 ▼ -1.59 12,800 13,000 12,600 428,900 5,404,140,000
14/05/2021 12,800 0.00 ■■ 0.00 12,800 13,300 12,500 1,064,800 13,629,440,000
13/05/2021 12,800 -0.50 ▼ -3.91 13,300 13,300 12,800 1,049,200 13,429,760,000
12/05/2021 13,300 -0.20 ▼ -1.50 13,500 13,500 13,100 1,044,800 13,895,840,000
11/05/2021 13,500 -0.40 ▼ -2.96 13,900 13,900 13,400 1,233,500 16,652,250,000
10/05/2021 13,900 -0.10 ▼ -0.72 14,000 14,300 13,700 1,720,700 23,917,730,000
07/05/2021 14,000 -0.20 ▼ -1.43 14,200 14,600 13,700 3,415,200 47,812,800,000
06/05/2021 14,200 0.10 ▲ 0.70 14,100 14,600 14,100 2,555,700 36,290,940,000
05/05/2021 14,100 0.40 ▲ 2.84 13,700 14,700 13,700 2,772,600 39,093,660,000
04/05/2021 13,500 -0.40 ▼ -2.96 13,900 13,900 13,300 331,000 4,468,500,000
29/04/2021 13,900 -0.20 ▼ -1.44 14,100 14,400 13,800 733,000 10,188,700,000
28/04/2021 14,100 0.10 ▲ 0.71 14,000 14,400 14,000 2,275,700 32,087,370,000
27/04/2021 14,000 0.30 ▲ 2.14 13,700 14,100 13,500 2,166,500 30,331,000,000
26/04/2021 13,700 -0.10 ▼ -0.73 13,800 14,200 13,300 1,841,900 25,234,030,000
23/04/2021 13,800 0.00 ■■ 0.00 13,800 13,900 13,200 1,372,300 18,937,740,000
22/04/2021 13,800 -0.40 ▼ -2.90 14,200 14,200 13,500 2,781,200 38,380,560,000
20/04/2021 14,200 -0.70 ▼ -4.93 14,900 15,000 14,200 2,759,100 39,179,220,000
19/04/2021 14,900 0.50 ▲ 3.36 14,400 15,400 14,400 3,543,700 52,801,130,000
16/04/2021 14,400 0.90 ▲ 6.25 13,500 14,500 13,500 5,398,800 77,742,720,000
15/04/2021 13,500 0.40 ▲ 2.96 13,100 13,500 12,800 2,023,300 27,314,550,000
14/04/2021 13,100 -0.10 ▼ -0.76 13,200 13,300 12,800 1,519,900 19,910,690,000
13/04/2021 13,200 -0.10 ▼ -0.76 13,300 13,400 12,800 1,500,300 19,803,960,000
12/04/2021 13,300 0.30 ▲ 2.26 13,000 13,600 12,900 1,695,000 22,543,500,000
09/04/2021 13,000 -0.20 ▼ -1.54 13,200 13,200 12,900 1,254,600 16,309,800,000
08/04/2021 13,200 0.00 ■■ 0.00 13,200 13,300 12,900 1,054,300 13,916,760,000
07/04/2021 13,200 -0.20 ▼ -1.52 13,400 13,600 13,100 891,900 11,773,080,000
06/04/2021 13,400 1.00 ▲ 7.46 12,400 13,500 12,100 3,707,800 49,684,520,000
05/04/2021 12,400 0.10 ▲ 0.81 12,600 12,500 12,100 1,309,100 16,232,840,000
02/04/2021 12,300 -0.30 ▼ -2.44 12,600 12,800 12,200 2,148,400 26,425,320,000
01/04/2021 12,600 0.50 ▲ 3.97 12,100 12,600 12,200 2,572,100 32,408,460,000
31/03/2021 12,100 0.00 ■■ 0.00 12,100 12,300 12,000 1,209,700 14,637,370,000
30/03/2021 12,100 0.30 ▲ 2.48 11,800 12,300 11,800 1,701,100 20,583,310,000
29/03/2021 11,800 0.10 ▲ 0.85 11,700 11,900 11,500 448,900 5,297,020,000
26/03/2021 11,700 -0.10 ▼ -0.85 11,800 11,800 11,000 443,700 5,191,290,000
25/03/2021 11,800 -0.10 ▼ -0.85 11,900 12,000 11,700 420,600 4,963,080,000
24/03/2021 11,900 -0.10 ▼ -0.84 12,000 11,900 11,500 749,300 8,916,670,000
23/03/2021 12,000 -0.10 ▼ -0.83 12,100 12,000 11,700 853,200 10,238,400,000
22/03/2021 12,100 -0.10 ▼ -0.83 12,200 12,300 12,000 585,600 7,085,760,000
19/03/2021 12,200 -0.10 ▼ -0.82 12,300 12,400 12,100 334,800 4,084,560,000
18/03/2021 12,300 0.90 ▲ 7.32 11,400 12,300 11,700 1,352,800 16,639,440,000
17/03/2021 12,100 -0.30 ▼ -2.48 12,400 12,500 12,100 1,125,300 13,616,130,000
16/03/2021 12,400 0.20 ▲ 1.61 12,200 12,400 12,100 646,100 8,011,640,000
15/03/2021 12,200 -0.10 ▼ -0.82 12,300 12,400 12,100 833,400 10,167,480,000
12/03/2021 12,300 -0.20 ▼ -1.63 12,500 12,700 12,200 1,143,800 14,068,740,000
11/03/2021 12,500 -0.20 ▼ -1.60 12,700 12,700 12,400 749,300 9,366,250,000
10/03/2021 12,700 -0.20 ▼ -1.57 12,900 12,900 12,600 404,300 5,134,610,000
09/03/2021 12,900 0.20 ▲ 1.55 12,700 13,100 12,300 1,215,800 15,683,820,000
08/03/2021 12,700 0.20 ▲ 1.57 12,500 12,800 12,400 1,075,200 13,655,040,000
05/03/2021 12,500 0.30 ▲ 2.40 12,200 12,500 11,900 529,400 6,617,500,000
04/03/2021 12,200 0.60 ▲ 4.92 11,600 12,700 11,600 1,294,300 15,790,460,000
03/03/2021 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 509,700 5,912,520,000
02/03/2021 11,600 0.10 ▲ 0.86 11,500 11,700 11,400 887,900 10,299,640,000
01/03/2021 11,500 0.20 ▲ 1.74 11,300 11,600 11,400 649,400 7,468,100,000
26/02/2021 11,300 0.00 ■■ 0.00 11,300 11,400 11,000 733,800 8,291,940,000
25/02/2021 11,300 0.10 ▲ 0.88 11,200 11,500 11,200 644,800 7,286,240,000
24/02/2021 11,200 -0.30 ▼ -2.68 11,500 11,700 11,100 786,500 8,808,800,000
23/02/2021 11,500 0.20 ▲ 1.74 11,300 11,500 11,200 812,100 9,339,150,000
22/02/2021 11,300 0.00 ■■ 0.00 11,300 11,400 11,200 432,800 4,890,640,000
19/02/2021 11,300 0.00 ■■ 0.00 11,300 11,400 11,000 108,300 1,223,790,000
18/02/2021 11,300 0.10 ▲ 0.88 11,200 11,600 11,100 876,900 9,908,970,000
17/02/2021 11,200 0.50 ▲ 4.46 10,700 11,200 10,700 309,700 3,468,640,000
09/02/2021 10,700 0.20 ▲ 1.87 10,500 10,800 10,300 443,100 4,741,170,000
08/02/2021 10,500 -0.50 ▼ -4.76 10,900 11,300 10,400 626,800 6,581,400,000
05/02/2021 11,000 0.10 ▲ 0.91 10,900 11,100 10,800 372,900 4,101,900,000
05/01/2021 11,700 0.10 ▲ 0.85 11,600 11,900 11,600 852,300 9,971,910,000
04/01/2021 11,600 0.30 ▲ 2.59 11,300 11,700 11,300 1,357,500 15,747,000,000
31/12/2020 11,300 -0.10 ▼ -0.88 11,400 11,500 11,200 815,400 9,214,020,000
30/12/2020 11,400 -0.10 ▼ -0.88 11,500 11,600 11,400 981,100 11,184,540,000
29/12/2020 11,500 -0.10 ▼ -0.87 11,600 11,800 11,500 78,320 900,680,000
28/12/2020 11,600 0.00 ■■ 0.00 11,600 12,200 11,500 131,980 1,530,968,000
27/12/2020 11,600 0.10 ▲ 0.86 11,500 11,800 11,500 172,400 1,999,840,000
25/12/2020 11,600 0.10 ▲ 0.86 11,500 11,800 11,500 172,400 1,999,840,000
24/12/2020 11,500 -0.30 ▼ -2.61 11,800 12,000 11,000 116,330 1,337,795,000
23/12/2020 11,800 0.00 ■■ 0.00 11,800 12,300 11,600 196,260 2,315,868,000
22/12/2020 11,800 -0.20 ▼ -1.69 12,000 12,000 11,600 149,920 1,769,056,000
21/12/2020 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 65,560 786,720,000
20/12/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 55,460 665,520,000
18/12/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 55,460 665,520,000
17/12/2020 12,000 -0.20 ▼ -1.67 12,200 12,200 11,900 106,170 1,274,040,000
16/12/2020 12,200 -0.10 ▼ -0.82 12,300 12,300 12,100 64,800 790,560,000
15/12/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 85,750 1,054,725,000
14/12/2020 12,300 -0.20 ▼ -1.63 12,500 12,700 12,100 185,450 2,281,035,000
13/12/2020 12,500 0.30 ▲ 2.40 12,200 12,800 11,900 299,990 3,749,875,000
11/12/2020 12,500 0.30 ▲ 2.40 12,200 12,800 11,900 299,990 3,749,875,000
10/12/2020 12,200 0.40 ▲ 3.28 11,800 12,200 11,600 180,080 2,196,976,000
09/12/2020 11,800 0.00 ■■ 0.00 11,800 11,900 11,400 144,690 1,707,342,000
08/12/2020 11,800 -0.30 ▼ -2.54 12,100 12,200 11,800 153,040 1,805,872,000
07/12/2020 12,100 0.10 ▲ 0.83 12,000 12,400 11,800 220,470 2,667,687,000
04/12/2020 12,000 0.50 ▲ 4.17 11,500 12,400 11,300 2,575,000 30,900,000,000
03/12/2020 11,500 0.10 ▲ 0.87 11,400 11,800 11,300 110,030 1,265,345,000
02/12/2020 11,400 0.30 ▲ 2.63 11,100 11,500 11,000 101,240 1,154,136,000
01/12/2020 11,100 -0.10 ▼ -0.90 11,200 11,100 10,800 99,020 1,099,122,000
30/11/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,000 494,200 5,535,040,000
27/11/2020 11,200 0.00 ■■ 0.00 11,200 11,400 11,100 730,800 8,184,960,000
26/11/2020 11,200 0.00 ■■ 0.00 11,200 11,400 10,900 1,684,800 18,869,760,000
25/11/2020 11,200 -0.20 ▼ -1.79 11,400 11,500 11,100 1,207,500 13,524,000,000
24/11/2020 11,400 0.30 ▲ 2.63 11,100 11,900 11,100 2,097,000 23,905,800,000
23/11/2020 11,100 0.60 ▲ 5.41 10,500 11,200 10,500 2,122,200 23,556,420,000
20/11/2020 10,500 0.20 ▲ 1.90 10,300 10,600 10,000 870,000 9,135,000,000
19/11/2020 10,300 -0.20 ▼ -1.94 10,500 10,600 10,200 628,000 6,468,400,000
18/11/2020 10,500 -0.10 ▼ -0.95 10,600 10,600 10,400 466,700 4,900,350,000
17/11/2020 10,600 0.30 ▲ 2.83 10,300 10,600 10,400 594,900 6,305,940,000
16/11/2020 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 52,460 540,338,000
13/11/2020 10,300 0.10 ▲ 0.97 10,200 10,400 10,100 870,500 8,966,150,000
12/11/2020 10,200 0.20 ▲ 1.96 10,000 10,200 9,800 900,400 9,184,080,000
11/11/2020 10,000 0.10 ▲ 1.00 9,900 10,000 9,800 623,600 6,236,000,000
10/11/2020 9,900 0.10 ▲ 1.01 9,800 9,900 9,700 31,640 313,236,000
09/11/2020 9,800 0.00 ■■ 0.00 9,800 9,900 9,600 655,200 6,420,960,000
06/11/2020 9,800 0.20 ▲ 2.04 9,600 9,900 9,500 694,700 6,808,060,000
05/11/2020 9,600 -0.20 ▼ -2.08 9,800 9,900 9,600 602,800 5,786,880,000
04/11/2020 9,800 0.00 ■■ 0.00 9,800 10,000 9,600 771,600 7,561,680,000
03/11/2020 9,800 -0.30 ▼ -3.06 10,100 10,200 9,800 334,300 3,276,140,000
02/11/2020 10,100 0.10 ▲ 0.99 10,000 10,400 10,000 50,960 514,696,000
30/10/2020 10,000 0.50 ▲ 5.00 9,500 10,100 9,400 615,600 6,156,000,000
29/10/2020 9,500 -0.30 ▼ -3.16 9,800 9,800 9,000 803,700 7,635,150,000
28/10/2020 9,800 -0.90 ▼ -9.18 10,700 10,700 9,700 1,519,000 14,886,200,000
27/10/2020 10,700 0.00 ■■ 0.00 10,700 10,800 10,400 918,200 9,824,740,000
26/10/2020 10,700 0.00 ■■ 0.00 10,700 11,000 10,500 1,040,100 11,129,070,000
23/10/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 66,820 714,974,000
22/10/2020 10,700 0.00 ■■ 0.00 10,700 10,900 10,300 95,450 1,021,315,000
21/10/2020 10,700 0.30 ▲ 2.80 10,400 10,700 10,300 1,195,500 12,791,850,000
20/10/2020 10,400 0.00 ■■ 0.00 10,400 10,500 10,100 57,170 594,568,000
19/10/2020 10,400 0.50 ▲ 4.81 9,900 10,600 9,900 1,720,500 17,893,200,000
16/10/2020 9,900 0.20 ▲ 2.02 9,700 9,900 9,600 879,100 8,703,090,000
15/10/2020 9,700 -0.10 ▼ -1.03 9,800 9,900 9,500 648,700 6,292,390,000
14/10/2020 9,800 0.10 ▲ 1.02 9,700 10,200 9,600 106,730 1,045,954,000
13/10/2020 9,700 -0.50 ▼ -5.15 10,200 10,200 9,600 899,600 8,726,120,000
12/10/2020 10,200 0.00 ■■ 0.00 10,200 11,200 10,100 296,500 3,024,300,000
09/10/2020 10,200 0.70 ▲ 6.86 9,500 10,300 9,400 2,308,900 23,550,780,000
08/10/2020 9,500 0.70 ▲ 7.37 8,800 9,600 8,800 229,470 2,179,965,000
07/10/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 340,300 2,994,640,000
06/10/2020 8,800 0.20 ▲ 2.27 8,600 8,900 8,500 657,500 5,786,000,000
05/10/2020 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 844,500 7,262,700,000
02/10/2020 8,600 -0.10 ▼ -1.16 8,700 8,800 8,400 74,520 640,872,000
01/10/2020 8,700 -0.10 ▼ -1.15 8,800 8,800 8,600 47,540 413,598,000
30/09/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 48,100 423,280,000
29/09/2020 8,800 -0.10 ▼ -1.14 8,900 8,900 8,700 692,000 6,089,600,000
28/09/2020 8,900 0.20 ▲ 2.25 8,700 9,000 8,700 709,000 6,310,100,000
25/09/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 406,800 3,539,160,000
24/09/2020 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 64,460 560,802,000
23/09/2020 8,700 0.20 ▲ 2.30 8,500 8,900 8,500 960,200 8,353,740,000
22/09/2020 8,500 0.20 ▲ 2.35 8,300 8,600 8,300 78,520 667,420,000
21/09/2020 8,300 -0.10 ▼ -1.20 8,400 8,400 8,300 593,800 4,928,540,000
18/09/2020 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 36,120 303,408,000
17/09/2020 8,400 -0.10 ▼ -1.19 8,500 8,500 8,300 549,100 4,612,440,000
16/09/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 740,600 6,295,100,000
15/09/2020 8,500 0.10 ▲ 1.18 8,400 8,600 8,400 551,700 4,689,450,000
14/09/2020 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 503,400 4,228,560,000
11/09/2020 8,400 -0.10 ▼ -1.19 8,500 8,500 8,400 569,200 4,781,280,000
10/09/2020 8,500 0.10 ▲ 1.18 8,400 8,600 8,300 28,000 238,000,000
09/09/2020 8,400 0.30 ▲ 3.57 8,100 8,500 8,000 332,700 2,794,680,000
08/09/2020 8,100 0.00 ■■ 0.00 8,100 8,300 7,300 56,920 461,052,000
07/09/2020 8,100 -0.10 ▼ -1.23 8,200 8,400 8,100 60,800 492,480,000
04/09/2020 8,200 -0.50 ▼ -6.10 8,700 8,600 7,900 891,100 7,307,020,000
03/09/2020 8,700 -0.20 ▼ -2.30 8,900 9,600 8,200 657,500 5,720,250,000
01/09/2020 8,900 0.80 ▲ 8.99 8,100 8,900 8,200 72,840 648,276,000
31/08/2020 8,100 0.70 ▲ 8.64 7,400 8,100 7,400 484,700 3,926,070,000
28/08/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 276,400 2,045,360,000
27/08/2020 7,400 0.40 ▲ 5.41 7,000 7,600 7,200 339,100 2,509,340,000
26/08/2020 7,700 -0.10 ▼ -1.30 7,800 7,900 7,700 372,500 2,868,250,000
25/08/2020 7,800 -0.10 ▼ -1.28 7,900 7,900 7,700 265,200 2,068,560,000
24/08/2020 7,900 0.10 ▲ 1.27 7,800 8,000 7,800 206,100 1,628,190,000
21/08/2020 7,800 0.20 ▲ 2.56 7,600 7,800 7,600 664,300 5,181,540,000
20/08/2020 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 697,800 5,303,280,000
19/08/2020 7,600 -0.20 ▼ -2.63 7,800 7,800 7,600 76,680 582,768,000
18/08/2020 7,800 0.20 ▲ 2.56 7,600 7,800 7,600 341,700 2,665,260,000
17/08/2020 7,600 0.20 ▲ 2.63 7,400 7,800 7,400 1,286,000 9,773,600,000
14/08/2020 7,400 -0.20 ▼ -2.70 7,600 7,700 7,400 39,620 293,188,000
13/08/2020 7,600 -0.20 ▼ -2.63 7,800 7,900 7,600 221,700 1,684,920,000
12/08/2020 7,800 0.50 ▲ 6.41 7,300 8,000 7,400 660,300 5,150,340,000
11/08/2020 7,300 0.00 ■■ 0.00 7,300 7,500 7,200 28,630 208,999,000
10/08/2020 7,300 -0.10 ▼ -1.37 7,400 7,500 7,000 118,860 867,678,000
07/08/2020 7,400 -0.30 ▼ -4.05 7,700 7,600 7,200 738,500 5,464,900,000
06/08/2020 7,700 -0.20 ▼ -2.60 7,900 7,900 7,500 63,300 487,410,000
05/08/2020 7,900 0.00 ■■ 0.00 7,900 8,100 7,600 739,300 5,840,470,000
04/08/2020 7,900 0.50 ▲ 6.33 7,400 8,100 7,600 988,000 7,805,200,000
03/08/2020 7,400 0.60 ▲ 8.11 6,800 7,400 6,800 935,300 6,921,220,000
31/07/2020 6,800 -0.60 ▼ -8.82 7,400 7,100 6,700 352,500 2,397,000,000
30/07/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,200 813,500 6,019,900,000
29/07/2020 7,400 -0.80 ▼ -10.81 8,200 8,200 7,400 1,052,300 7,787,020,000
28/07/2020 8,200 0.10 ▲ 1.22 8,100 8,200 7,300 1,410,700 11,567,740,000
27/07/2020 8,100 -0.90 ▼ -11.11 9,000 8,900 8,100 499,800 4,048,380,000
24/07/2020 9,000 -0.80 ▼ -8.89 9,800 9,800 8,900 995,000 8,955,000,000
23/07/2020 9,800 -0.10 ▼ -1.02 9,900 9,900 9,400 714,000 6,997,200,000
22/07/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 787,400 7,795,260,000
21/07/2020 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 84,730 838,827,000
20/07/2020 9,900 -0.10 ▼ -1.01 10,000 10,100 9,700 812,500 8,043,750,000
17/07/2020 10,000 0.10 ▲ 1.00 9,900 10,000 9,800 529,800 5,298,000,000
16/07/2020 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 50,580 500,742,000
15/07/2020 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 461,000 4,563,900,000
14/07/2020 9,900 -0.10 ▼ -1.01 10,000 10,100 9,800 595,900 5,899,410,000
13/07/2020 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 421,500 4,215,000,000
10/07/2020 10,000 0.20 ▲ 2.00 9,800 10,300 9,500 820,600 8,206,000,000
09/07/2020 9,800 -0.10 ▼ -1.02 9,900 10,200 9,800 101,150 991,270,000
08/07/2020 9,900 -0.10 ▼ -1.01 10,000 10,000 9,800 78,180 773,982,000
07/07/2020 10,000 0.00 ■■ 0.00 10,000 10,300 9,900 910,500 9,105,000,000
06/07/2020 10,000 0.00 ■■ 0.00 10,000 10,500 10,000 960,800 9,608,000,000
03/07/2020 10,000 -0.40 ▼ -4.00 10,400 10,400 9,800 1,042,400 10,424,000,000
02/07/2020 10,400 0.40 ▲ 3.85 10,000 10,700 10,000 1,058,800 11,011,520,000
01/07/2020 10,000 0.90 ▲ 9.00 9,100 10,000 8,200 169,580 1,695,800,000
30/06/2020 9,100 -0.70 ▼ -7.69 9,800 9,800 8,900 2,345,200 21,341,320,000
29/06/2020 9,800 -1.00 ▼ -10.20 10,800 10,400 9,800 30,320 297,136,000
26/06/2020 10,800 -1.10 ▼ -10.19 11,900 11,900 10,800 1,059,900 11,446,920,000
25/06/2020 11,900 -0.70 ▼ -5.88 12,600 12,700 11,400 164,500 1,957,550,000
24/06/2020 12,600 -0.60 ▼ -4.76 13,200 14,100 11,900 3,071,800 38,704,680,000
23/06/2020 13,200 -0.30 ▼ -2.27 13,500 13,400 12,200 2,282,800 30,132,960,000
22/06/2020 13,500 -1.50 ▼ -11.11 15,000 15,000 13,500 577,500 7,796,250,000
19/06/2020 15,000 -1.40 ▼ -9.33 16,400 16,400 14,800 972,900 14,593,500,000
18/06/2020 16,400 -0.30 ▼ -1.83 16,700 17,300 15,100 889,600 14,589,440,000
17/06/2020 16,700 0.80 ▲ 4.79 15,900 17,400 14,400 180,360 3,012,012,000
16/06/2020 15,900 -1.20 ▼ -7.55 17,100 18,000 15,400 1,169,500 18,595,050,000
15/06/2020 17,100 -1.80 ▼ -10.53 18,900 17,100 17,100 272,800 4,664,880,000
12/06/2020 18,900 -2.10 ▼ -11.11 21,000 18,900 18,900 18,780 354,942,000
11/06/2020 21,000 -2.30 ▼ -10.95 23,300 23,300 21,000 532,300 11,178,300,000
10/06/2020 23,300 -2.50 ▼ -10.73 25,800 25,800 23,300 495,500 11,545,150,000
09/06/2020 25,800 -0.20 ▼ -0.78 26,000 26,000 23,400 701,400 18,096,120,000
08/06/2020 26,000 -0.20 ▼ -0.77 26,200 26,600 23,600 705,800 18,350,800,000
06/06/2020 26,200 0.20 ▲ 0.76 26,000 26,500 23,400 54,320 1,423,184,000
05/06/2020 26,200 0.20 ▲ 0.76 26,000 26,500 23,400 54,320 1,423,184,000
04/06/2020 26,000 -2.40 ▼ -9.23 28,400 29,000 25,600 84,080 2,186,080,000
03/06/2020 28,400 -1.60 ▼ -5.63 30,000 31,200 27,000 53,600 1,522,240,000
02/06/2020 30,000 -2.00 ▼ -6.67 32,000 32,300 28,800 63,860 1,915,800,000
01/06/2020 32,000 -1.80 ▼ -5.63 33,800 34,100 30,500 57,060 1,825,920,000
31/05/2020 33,800 3.00 ▲ 8.88 30,800 33,800 30,500 31,280 1,057,264,000
29/05/2020 33,800 3.00 ▲ 8.88 30,800 33,800 30,500 31,280 1,057,264,000
28/05/2020 30,800 -0.40 ▼ -1.30 31,200 31,700 30,400 19,940 614,152,000
27/05/2020 31,200 -0.90 ▼ -2.88 32,100 32,500 30,900 28,090 876,408,000
26/05/2020 32,100 -1.50 ▼ -4.67 33,600 33,600 30,300 46,150 1,481,415,000
25/05/2020 33,600 0.60 ▲ 1.79 33,000 33,700 33,000 24,930 837,648,000
24/05/2020 33,000 1.50 ▲ 4.55 31,500 33,300 31,700 30,310 1,000,230,000
22/05/2020 33,000 1.50 ▲ 4.55 31,500 33,300 31,700 30,310 1,000,230,000
21/05/2020 31,500 2.80 ▲ 8.89 28,700 31,500 28,600 45,700 1,439,550,000
20/05/2020 28,700 -0.10 ▼ -0.35 28,800 28,900 28,500 13,200 378,840,000
19/05/2020 28,800 0.40 ▲ 1.39 28,400 28,900 28,300 18,260 525,888,000
18/05/2020 28,400 -0.20 ▼ -0.70 28,600 28,600 28,400 12,130 344,492,000
17/05/2020 28,600 -0.20 ▼ -0.70 28,800 28,800 28,600 12,750 364,650,000
15/05/2020 28,600 -0.20 ▼ -0.70 28,800 28,800 28,600 12,750 364,650,000
14/05/2020 28,800 0.20 ▲ 0.69 28,600 28,900 28,600 16,500 475,200,000
13/05/2020 28,600 -0.20 ▼ -0.70 28,800 28,900 28,500 13,260 379,236,000
12/05/2020 28,800 0.20 ▲ 0.69 28,600 29,000 28,500 16,410 472,608,000
11/05/2020 28,600 0.60 ▲ 2.10 28,000 28,700 27,800 25,120 718,432,000
10/05/2020 28,000 0.60 ▲ 2.14 27,400 28,100 27,300 20,960 586,880,000
08/05/2020 28,000 0.60 ▲ 2.14 27,400 28,100 27,300 20,960 586,880,000
07/05/2020 27,400 -0.30 ▼ -1.09 27,700 27,600 27,100 14,560 398,944,000
06/05/2020 27,700 -0.10 ▼ -0.36 27,800 27,900 27,700 14,300 396,110,000
05/05/2020 27,800 -0.10 ▼ -0.36 27,900 28,000 27,500 16,290 452,862,000
04/05/2020 27,900 0.00 ■■ 0.00 27,900 28,100 26,500 8,370 233,523,000
01/05/2020 27,900 0.60 ▲ 2.15 27,300 28,000 27,200 20,080 560,232,000
30/04/2020 27,900 0.60 ▲ 2.15 27,300 28,000 27,200 20,080 560,232,000
29/04/2020 27,900 0.60 ▲ 2.15 27,300 28,000 27,200 20,080 560,232,000
28/04/2020 27,300 -0.20 ▼ -0.73 27,500 27,500 27,300 10,310 281,463,000
27/04/2020 27,500 0.00 ■■ 0.00 27,500 27,600 27,300 11,750 323,125,000
26/04/2020 27,500 0.20 ▲ 0.73 27,300 27,500 27,100 10,580 290,950,000
24/04/2020 27,500 0.20 ▲ 0.73 27,300 27,500 27,100 10,580 290,950,000
23/04/2020 27,300 -0.10 ▼ -0.37 27,400 27,500 27,200 9,920 270,816,000
22/04/2020 27,400 -0.10 ▼ -0.36 27,500 27,500 26,500 13,120 359,488,000
21/04/2020 27,500 0.30 ▲ 1.09 27,200 27,700 27,200 24,200 665,500,000
20/04/2020 27,200 0.60 ▲ 2.21 26,600 27,200 26,600 22,050 599,760,000
19/04/2020 26,600 0.50 ▲ 1.88 26,100 26,800 26,000 20,010 532,266,000
17/04/2020 26,600 0.50 ▲ 1.88 26,100 26,800 26,000 20,010 532,266,000
16/04/2020 26,100 -0.40 ▼ -1.53 26,500 26,800 26,100 14,770 385,497,000
15/04/2020 26,500 0.30 ▲ 1.13 26,200 26,500 26,100 16,130 427,445,000
14/04/2020 26,200 -0.20 ▼ -0.76 26,400 26,600 26,100 16,500 432,300,000
13/04/2020 26,400 -0.10 ▼ -0.38 26,500 26,700 26,300 10,920 288,288,000
12/04/2020 26,500 0.30 ▲ 1.13 26,200 26,500 26,000 17,400 461,100,000
10/04/2020 26,500 0.30 ▲ 1.13 26,200 26,500 26,000 17,400 461,100,000
09/04/2020 26,200 0.10 ▲ 0.38 26,100 26,700 23,500 38,360 1,005,032,000
08/04/2020 26,100 0.10 ▲ 0.38 26,000 26,400 26,000 24,100 629,010,000
07/04/2020 26,000 -0.80 ▼ -3.08 26,800 27,100 26,000 19,280 501,280,000
06/04/2020 26,800 0.20 ▲ 0.75 26,600 26,800 26,500 12,790 342,772,000
05/04/2020 26,600 -0.40 ▼ -1.50 27,000 27,100 26,500 15,550 413,630,000
03/04/2020 26,600 -0.40 ▼ -1.50 27,000 27,100 26,500 15,550 413,630,000
02/04/2020 27,000 -0.80 ▼ -2.96 27,800 27,800 26,900 17,330 467,910,000
01/04/2020 27,000 -0.80 ▼ -2.96 27,800 27,800 26,900 17,330 467,910,000
31/03/2020 27,800 -0.40 ▼ -1.44 28,200 28,300 27,700 9,330 259,374,000
30/03/2020 28,200 0.30 ▲ 1.06 27,900 28,200 27,700 15,210 428,922,000
29/03/2020 27,900 -0.30 ▼ -1.08 28,200 28,200 27,800 20,590 574,461,000
27/03/2020 27,900 -0.30 ▼ -1.08 28,200 28,200 27,800 20,590 574,461,000
26/03/2020 28,200 -0.30 ▼ -1.06 28,500 28,600 28,100 11,740 331,068,000
25/03/2020 28,500 -0.30 ▼ -1.05 28,800 28,900 28,300 12,720 362,520,000
24/03/2020 28,800 -0.20 ▼ -0.69 29,000 29,400 28,700 14,100 406,080,000
23/03/2020 29,000 0.30 ▲ 1.03 28,700 29,100 28,700 14,040 407,160,000
22/03/2020 28,700 0.40 ▲ 1.39 28,300 28,800 28,300 17,660 506,842,000
20/03/2020 28,700 0.40 ▲ 1.39 28,300 28,800 28,300 17,660 506,842,000
19/03/2020 28,300 -0.30 ▼ -1.06 28,600 28,700 28,000 19,640 555,812,000
18/03/2020 28,600 -0.20 ▼ -0.70 28,800 29,000 28,500 12,840 367,224,000
17/03/2020 28,800 0.00 ■■ 0.00 28,800 29,100 28,700 14,060 404,928,000
16/03/2020 28,800 0.30 ▲ 1.04 28,500 28,800 28,400 174,800 5,034,240,000
13/03/2020 28,500 -0.30 ▼ -1.05 28,800 28,900 28,300 140,300 3,998,550,000
12/03/2020 28,800 -0.20 ▼ -0.69 29,000 29,200 28,800 161,000 4,636,800,000
11/03/2020 29,000 0.10 ▲ 0.34 28,900 29,300 28,900 163,200 4,732,800,000
10/03/2020 28,900 0.10 ▲ 0.35 28,800 29,100 28,500 16,190 467,891,000
09/03/2020 28,800 0.10 ▲ 0.35 28,700 29,000 28,300 17,500 504,000,000
06/03/2020 28,700 0.20 ▲ 0.70 28,500 28,800 28,400 15,160 435,092,000
05/03/2020 28,500 -0.50 ▼ -1.75 29,000 29,100 28,000 235,600 6,714,600,000
04/03/2020 29,000 0.30 ▲ 1.03 28,700 29,100 28,500 13,780 399,620,000
03/03/2020 28,700 0.10 ▲ 0.35 28,600 29,300 28,500 21,800 625,660,000
02/03/2020 28,600 -0.20 ▼ -0.70 28,800 29,100 28,600 14,680 419,848,000
28/02/2020 28,800 0.20 ▲ 0.69 28,600 29,000 28,500 17,660 508,608,000
27/02/2020 28,600 0.10 ▲ 0.35 28,500 28,700 28,400 143,600 4,106,960,000
26/02/2020 28,500 -0.40 ▼ -1.40 28,900 28,900 28,300 17,570 500,745,000
25/02/2020 28,900 0.40 ▲ 1.38 28,500 29,000 28,400 178,600 5,161,540,000
24/02/2020 28,500 -0.30 ▼ -1.05 28,800 28,800 27,800 29,720 847,020,000
21/02/2020 28,800 -1.40 ▼ -4.86 30,200 30,800 28,600 231,800 6,675,840,000
20/02/2020 30,200 -1.10 ▼ -3.64 31,300 31,800 30,100 21,550 650,810,000
19/02/2020 31,300 -0.90 ▼ -2.88 32,200 32,700 31,100 18,500 579,050,000
18/02/2020 32,200 0.30 ▲ 0.93 31,900 32,800 28,800 48,350 1,556,870,000
17/02/2020 31,900 2.90 ▲ 9.09 29,000 31,900 31,900 23,500 749,650,000
15/02/2020 29,000 2.60 ▲ 8.97 26,400 29,000 28,900 8,210 238,090,000
14/02/2020 29,000 2.60 ▲ 8.97 26,400 29,000 28,900 8,210 238,090,000
13/02/2020 26,400 2.40 ▲ 9.09 24,000 26,400 23,500 41,980 1,108,272,000
12/02/2020 24,000 0.90 ▲ 3.75 23,100 24,100 22,800 28,660 687,840,000
11/02/2020 23,100 0.30 ▲ 1.30 22,800 23,100 22,700 17,720 409,332,000
10/02/2020 22,800 0.80 ▲ 3.51 22,000 22,800 21,800 25,340 577,752,000
09/02/2020 22,000 0.80 ▲ 3.64 21,200 22,300 21,000 19,870 437,140,000
07/02/2020 22,000 0.80 ▲ 3.64 21,200 22,300 21,000 19,870 437,140,000
06/02/2020 21,200 0.70 ▲ 3.30 20,500 21,200 20,500 13,300 281,960,000
05/02/2020 20,500 0.30 ▲ 1.46 20,200 20,500 20,200 11,670 239,235,000
04/02/2020 20,200 0.10 ▲ 0.50 20,100 20,400 20,100 9,830 198,566,000
03/02/2020 20,100 0.10 ▲ 0.50 20,000 20,100 20,000 9,670 194,367,000
02/02/2020 20,000 -0.30 ▼ -1.50 20,300 20,600 19,900 8,420 168,400,000
31/01/2020 20,000 -0.30 ▼ -1.50 20,300 20,600 19,900 8,420 168,400,000
30/01/2020 20,300 -0.20 ▼ -0.99 20,500 20,600 20,100 9,340 189,602,000
29/01/2020 20,500 0.50 ▲ 2.44 20,000 20,500 19,700 14,140 289,870,000
28/01/2020 20,500 0.50 ▲ 2.44 20,000 20,500 19,700 14,140 289,870,000
27/01/2020 20,500 0.50 ▲ 2.44 20,000 20,500 19,700 14,140 289,870,000
26/01/2020 20,500 0.50 ▲ 2.44 20,000 20,500 19,700 14,140 289,870,000
24/01/2020 20,500 0.50 ▲ 2.44 20,000 20,500 19,700 14,140 289,870,000
23/01/2020 20,500 0.50 ▲ 2.44 20,000 20,500 19,700 14,140 289,870,000
22/01/2020 20,500 0.50 ▲ 2.44 20,000 20,500 19,700 14,140 289,870,000
21/01/2020 20,000 -0.50 ▼ -2.50 20,500 20,800 20,000 117,300 2,346,000,000
20/01/2020 20,500 -0.40 ▼ -1.95 20,900 21,000 20,500 108,400 2,222,200,000
17/01/2020 20,900 -0.60 ▼ -2.87 21,700 21,700 20,800 139,600 2,917,640,000
16/01/2020 21,500 -0.20 ▼ -0.93 21,700 22,100 21,500 184,400 3,964,600,000
15/01/2020 21,700 0.90 ▲ 4.15 20,800 21,800 20,400 229,600 4,982,320,000
14/01/2020 20,700 0.30 ▲ 1.45 20,400 20,700 20,200 47,700 987,390,000
13/01/2020 20,400 0.40 ▲ 1.96 20,000 20,600 19,900 15,230 310,692,000
10/01/2020 20,000 0.60 ▲ 3.00 19,400 20,100 19,300 21,680 433,600,000
09/01/2020 19,400 0.60 ▲ 3.09 18,800 19,600 18,800 183,100 3,552,140,000
08/01/2020 18,800 0.60 ▲ 3.19 18,200 19,000 18,100 177,600 3,338,880,000
07/01/2020 18,200 0.40 ▲ 2.20 17,800 18,300 17,800 15,130 275,366,000
06/01/2020 17,800 0.20 ▲ 1.12 17,600 17,900 17,600 128,300 2,283,740,000
03/01/2020 17,600 0.10 ▲ 0.57 17,500 17,700 17,400 10,640 187,264,000
02/01/2020 17,500 -0.10 ▼ -0.57 17,600 17,600 17,400 9,320 163,100,000
31/12/2019 17,600 0.10 ▲ 0.57 17,500 17,700 17,500 123,400 2,171,840,000
30/12/2019 17,500 -0.10 ▼ -0.57 17,600 17,700 17,400 9,230 161,525,000
27/12/2019 17,600 0.10 ▲ 0.57 17,500 17,700 17,400 111,900 1,969,440,000
26/12/2019 17,500 -0.20 ▼ -1.14 17,700 17,700 17,400 94,400 1,652,000,000
25/12/2019 17,700 -0.30 ▼ -1.69 18,000 18,100 17,600 10,230 181,071,000
24/12/2019 18,000 -0.20 ▼ -1.11 18,200 18,300 17,800 11,930 214,740,000
23/12/2019 18,200 0.50 ▲ 2.75 17,700 18,300 17,500 22,700 413,140,000
20/12/2019 17,700 0.20 ▲ 1.13 17,500 17,800 17,500 141,000 2,495,700,000
19/12/2019 17,500 0.30 ▲ 1.71 17,200 17,600 17,000 202,300 3,540,250,000
18/12/2019 17,200 0.30 ▲ 1.74 16,900 17,300 16,700 19,140 329,208,000
17/12/2019 16,900 0.00 ■■ 0.00 16,900 17,100 16,700 15,800 267,020,000
16/12/2019 16,900 0.30 ▲ 1.78 16,600 17,000 16,600 150,200 2,538,380,000
13/12/2019 16,600 0.10 ▲ 0.60 16,500 16,700 16,400 104,900 1,741,340,000
12/12/2019 16,500 -0.10 ▼ -0.61 16,600 16,600 16,500 90,900 1,499,850,000
11/12/2019 16,600 0.10 ▲ 0.60 16,500 16,600 16,500 126,300 2,096,580,000
10/12/2019 16,500 0.00 ■■ 0.00 16,500 16,600 16,400 99,700 1,645,050,000
09/12/2019 16,500 -0.20 ▼ -1.21 16,700 16,800 16,500 89,400 1,475,100,000
06/12/2019 16,700 0.20 ▲ 1.20 16,500 16,800 16,400 106,200 1,773,540,000
05/12/2019 16,500 -0.20 ▼ -1.21 16,700 17,000 16,300 14,390 237,435,000
04/12/2019 16,700 -0.30 ▼ -1.80 17,000 17,100 16,500 192,200 3,209,740,000
03/12/2019 17,000 -0.30 ▼ -1.76 17,300 17,400 16,900 128,100 2,177,700,000
02/12/2019 17,300 -0.10 ▼ -0.58 17,400 17,500 17,200 117,700 2,036,210,000
29/11/2019 17,400 0.50 ▲ 2.87 16,900 17,500 16,800 157,300 2,737,020,000
28/11/2019 16,900 1.50 ▲ 8.88 15,400 16,900 15,400 307,900 5,203,510,000
27/11/2019 15,400 0.60 ▲ 3.90 14,800 15,600 14,900 227,200 3,498,880,000
26/11/2019 14,800 0.00 ■■ 0.00 14,800 15,000 14,800 179,000 2,649,200,000
25/11/2019 14,800 0.00 ■■ 0.00 14,800 15,000 14,800 14,010 207,348,000
22/11/2019 14,800 -0.20 ▼ -1.35 15,000 15,000 14,800 102,200 1,512,560,000
21/11/2019 15,000 -0.10 ▼ -0.67 15,100 15,100 14,800 192,900 2,893,500,000
20/11/2019 15,100 -0.10 ▼ -0.66 15,200 15,200 14,900 11,200 169,120,000
19/11/2019 15,200 0.20 ▲ 1.32 15,000 15,200 15,000 130,700 1,986,640,000
18/11/2019 15,000 -0.10 ▼ -0.67 15,100 15,100 14,800 122,000 1,830,000,000
15/11/2019 15,100 0.10 ▲ 0.66 15,000 15,100 14,800 9,490 143,299,000
14/11/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 148,600 2,229,000,000
13/11/2019 15,000 -0.20 ▼ -1.33 15,200 15,300 14,900 237,900 3,568,500,000
12/11/2019 15,200 -0.10 ▼ -0.66 15,300 15,400 15,000 195,700 2,974,640,000
11/11/2019 15,300 0.00 ■■ 0.00 15,300 15,300 15,100 25,620 391,986,000
08/11/2019 15,300 -0.10 ▼ -0.65 15,400 15,400 15,200 11,250 172,125,000
07/11/2019 15,400 -0.20 ▼ -1.30 15,600 15,500 15,300 175,500 2,702,700,000
06/11/2019 15,600 0.10 ▲ 0.64 15,500 15,600 15,300 237,100 3,698,760,000
05/11/2019 15,500 -0.10 ▼ -0.65 15,600 15,600 15,400 206,500 3,200,750,000
04/11/2019 15,600 0.00 ■■ 0.00 15,600 15,800 15,600 180,700 2,818,920,000
01/11/2019 15,600 -0.20 ▼ -1.28 15,800 15,900 15,400 155,200 2,421,120,000
31/10/2019 15,800 -0.10 ▼ -0.63 15,900 16,000 15,800 130,100 2,055,580,000
30/10/2019 15,900 0.10 ▲ 0.63 15,800 16,100 15,700 291,000 4,626,900,000
29/10/2019 15,800 0.20 ▲ 1.27 15,600 15,900 15,600 238,700 3,771,460,000
28/10/2019 15,600 -0.10 ▼ -0.64 15,700 15,800 14,800 313,600 4,892,160,000
25/10/2019 15,700 -0.10 ▼ -0.64 15,800 15,900 15,500 181,400 2,847,980,000
24/10/2019 15,800 -0.10 ▼ -0.63 15,900 16,200 15,800 22,970 362,926,000
23/10/2019 15,900 0.00 ■■ 0.00 15,900 16,000 15,700 282,600 4,493,340,000
22/10/2019 15,900 -0.10 ▼ -0.63 16,000 16,000 15,700 80,700 1,283,130,000
21/10/2019 16,000 -0.30 ▼ -1.88 16,300 16,300 16,000 105,100 1,681,600,000
18/10/2019 16,300 -0.20 ▼ -1.23 16,500 16,600 16,200 21,090 343,767,000
17/10/2019 16,500 -0.20 ▼ -1.21 16,700 17,000 16,500 179,500 2,961,750,000
16/10/2019 16,700 0.50 ▲ 2.99 16,200 16,800 16,400 23,490 392,283,000
15/10/2019 16,200 0.40 ▲ 2.47 15,800 16,200 15,900 184,100 2,982,420,000
14/10/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,400 131,800 2,082,440,000
11/10/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 108,100 1,707,980,000
10/10/2019 15,800 -0.10 ▼ -0.63 15,900 16,100 15,800 17,560 277,448,000
09/10/2019 15,900 -0.30 ▼ -1.89 16,200 16,200 15,900 135,800 2,159,220,000
08/10/2019 16,200 0.10 ▲ 0.62 16,100 16,300 16,100 208,200 3,372,840,000
07/10/2019 16,100 0.10 ▲ 0.62 16,000 16,200 16,000 189,200 3,046,120,000
04/10/2019 16,000 -0.10 ▼ -0.63 16,100 16,100 16,000 142,200 2,275,200,000
03/10/2019 16,100 0.00 ■■ 0.00 16,100 16,100 16,000 128,400 2,067,240,000
02/10/2019 16,100 -0.20 ▼ -1.24 16,300 16,200 16,000 174,400 2,807,840,000
01/10/2019 16,300 -0.30 ▼ -1.84 16,600 16,500 16,200 17,210 280,523,000
30/09/2019 16,600 -0.10 ▼ -0.60 16,700 16,700 16,300 19,850 329,510,000
27/09/2019 16,700 -0.10 ▼ -0.60 16,800 17,100 16,700 152,500 2,546,750,000
26/09/2019 16,800 0.50 ▲ 2.98 16,300 17,000 16,300 294,500 4,947,600,000
25/09/2019 16,300 0.20 ▲ 1.23 16,100 16,400 16,000 25,670 418,421,000
24/09/2019 16,100 0.20 ▲ 1.24 15,900 16,200 16,000 20,460 329,406,000
23/09/2019 15,900 0.20 ▲ 1.26 15,700 16,100 15,800 303,600 4,827,240,000
20/09/2019 15,700 -0.20 ▼ -1.27 15,900 16,100 15,400 25,730 403,961,000
19/09/2019 15,900 -0.30 ▼ -1.89 16,200 16,200 15,900 114,100 1,814,190,000
18/09/2019 16,200 -0.10 ▼ -0.62 16,300 16,300 15,900 167,000 2,705,400,000
17/09/2019 16,300 0.20 ▲ 1.23 16,100 16,700 16,100 18,920 308,396,000
16/09/2019 16,100 0.10 ▲ 0.62 16,000 16,200 15,900 13,810 222,341,000
13/09/2019 16,000 0.00 ■■ 0.00 16,000 16,100 16,000 80,800 1,292,800,000
12/09/2019 16,000 -0.20 ▼ -1.25 16,200 16,500 16,000 307,900 4,926,400,000
11/09/2019 16,200 0.00 ■■ 0.00 16,200 16,200 15,900 23,150 375,030,000
10/09/2019 16,200 0.00 ■■ 0.00 16,200 16,400 16,000 20,040 324,648,000
09/09/2019 16,200 -0.10 ▼ -0.62 16,300 16,400 16,100 156,400 2,533,680,000
06/09/2019 16,300 0.10 ▲ 0.61 16,200 16,400 16,100 168,000 2,738,400,000
05/09/2019 16,200 0.10 ▲ 0.62 16,100 16,300 16,000 20,250 328,050,000
04/09/2019 16,100 -0.50 ▼ -3.11 16,600 16,400 16,000 15,980 257,278,000
03/09/2019 16,600 0.10 ▲ 0.60 16,500 16,800 16,500 30,220 501,652,000
30/08/2019 16,500 0.20 ▲ 1.21 16,300 16,500 16,200 21,440 353,760,000
29/08/2019 16,300 0.10 ▲ 0.61 16,200 16,300 16,100 20,080 327,304,000
28/08/2019 16,200 0.00 ■■ 0.00 16,200 16,300 16,000 14,200 230,040,000
27/08/2019 16,200 0.10 ▲ 0.62 16,100 16,200 16,000 10,280 166,536,000
26/08/2019 16,100 -0.10 ▼ -0.62 16,200 16,200 15,900 12,100 194,810,000
23/08/2019 16,200 0.20 ▲ 1.23 16,000 16,400 15,700 17,670 286,254,000
22/08/2019 16,000 -0.30 ▼ -1.88 16,300 16,200 15,500 14,470 231,520,000
21/08/2019 16,300 -0.10 ▼ -0.61 16,400 16,800 16,300 17,320 282,316,000
20/08/2019 16,400 0.40 ▲ 2.44 16,000 16,500 16,000 29,100 477,240,000
19/08/2019 16,000 -1.40 ▼ -8.75 17,400 17,300 15,700 45,550 728,800,000
16/08/2019 17,400 0.60 ▲ 3.45 16,800 17,500 17,000 35,060 610,044,000
15/08/2019 16,800 0.80 ▲ 4.76 16,000 16,800 15,800 35,230 591,864,000
14/08/2019 16,000 0.50 ▲ 3.13 15,500 16,200 15,200 26,870 429,920,000
13/08/2019 15,500 0.30 ▲ 1.94 15,200 15,500 15,000 40,110 621,705,000
12/08/2019 15,200 0.10 ▲ 0.66 15,100 15,300 15,000 35,140 534,128,000
09/08/2019 15,100 -0.10 ▼ -0.66 15,200 15,200 15,000 9,830 148,433,000
08/08/2019 15,200 0.30 ▲ 1.97 14,900 15,200 14,800 24,670 374,984,000
07/08/2019 14,900 0.10 ▲ 0.67 14,800 15,000 14,700 31,890 475,161,000
06/08/2019 14,800 0.20 ▲ 1.35 14,600 15,000 14,600 19,140 283,272,000
05/08/2019 14,600 -0.10 ▼ -0.68 14,700 14,700 14,400 12,770 186,442,000
02/08/2019 14,700 -0.10 ▼ -0.68 14,800 14,700 14,300 13,050 191,835,000
01/08/2019 14,800 0.30 ▲ 2.03 14,500 15,000 14,400 29,170 431,716,000
31/07/2019 14,500 0.10 ▲ 0.69 14,400 14,600 14,200 22,230 322,335,000
30/07/2019 14,400 0.30 ▲ 2.08 14,100 14,600 14,000 28,090 404,496,000
29/07/2019 14,100 -0.20 ▼ -1.42 14,300 14,400 14,100 19,150 270,015,000
26/07/2019 14,300 0.10 ▲ 0.70 14,200 14,500 14,000 30,560 437,008,000
25/07/2019 14,200 0.20 ▲ 1.41 14,000 14,400 14,000 28,720 407,824,000
24/07/2019 14,000 0.10 ▲ 0.71 13,900 14,200 13,800 25,420 355,880,000
23/07/2019 13,900 0.10 ▲ 0.72 13,800 14,000 13,700 25,140 349,446,000
22/07/2019 13,800 0.30 ▲ 2.17 13,500 14,000 13,600 29,080 401,304,000
19/07/2019 13,500 0.10 ▲ 0.74 13,400 13,700 13,300 18,640 251,640,000
18/07/2019 13,400 0.20 ▲ 1.49 13,200 13,600 13,200 20,720 277,648,000
17/07/2019 13,200 0.10 ▲ 0.76 13,100 13,400 13,100 22,720 299,904,000
16/07/2019 13,100 0.20 ▲ 1.53 12,900 13,200 12,900 22,440 293,964,000
15/07/2019 12,900 0.10 ▲ 0.78 12,800 13,200 12,800 18,220 235,038,000
12/07/2019 12,800 0.30 ▲ 2.34 12,500 13,000 12,400 23,250 297,600,000
11/07/2019 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 13,650 170,625,000
10/07/2019 12,500 0.40 ▲ 3.20 12,100 12,700 12,100 21,380 267,250,000
09/07/2019 12,100 0.10 ▲ 0.83 12,000 12,100 11,800 13,820 167,222,000
08/07/2019 12,000 -0.20 ▼ -1.67 12,200 12,200 11,700 15,230 182,760,000
05/07/2019 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 12,870 157,014,000
04/07/2019 12,200 -0.10 ▼ -0.82 12,300 12,300 12,200 14,630 178,486,000
03/07/2019 12,300 -0.10 ▼ -0.81 12,400 12,500 12,300 13,930 171,339,000
02/07/2019 12,400 -0.20 ▼ -1.61 12,600 12,600 12,400 12,650 156,860,000
01/07/2019 12,600 -0.10 ▼ -0.79 12,700 12,700 12,600 15,140 190,764,000
28/06/2019 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 17,490 222,123,000
27/06/2019 12,700 -0.10 ▼ -0.79 12,800 12,800 12,600 11,690 148,463,000
26/06/2019 12,800 0.40 ▲ 3.13 12,400 12,900 12,300 20,170 258,176,000
25/06/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 10,050 124,620,000
24/06/2019 12,400 0.10 ▲ 0.81 12,300 12,500 12,200 17,440 216,256,000
21/06/2019 12,300 0.20 ▲ 1.63 12,100 12,400 12,000 26,800 329,640,000
20/06/2019 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 12,380 149,798,000
19/06/2019 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 12,480 151,008,000
18/06/2019 12,100 0.00 ■■ 0.00 12,100 12,100 11,900 11,660 141,086,000
17/06/2019 12,100 0.10 ▲ 0.83 12,000 12,100 11,900 12,520 151,492,000
16/06/2019 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 11,490 137,880,000
14/06/2019 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 11,490 137,880,000
13/06/2019 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 14,580 174,960,000
11/06/2019 12,200 -0.20 ▼ -1.64 12,400 12,500 12,200 15,610 190,442,000
10/06/2019 12,400 -0.10 ▼ -0.81 12,500 12,600 12,300 13,870 171,988,000
09/06/2019 12,500 0.00 ■■ 0.00 12,500 12,800 12,200 21,420 267,750,000
07/06/2019 12,500 0.00 ■■ 0.00 12,500 12,800 12,200 21,420 267,750,000
06/06/2019 12,500 0.00 ■■ 0.00 12,500 12,700 12,300 18,230 227,875,000
05/06/2019 12,500 0.10 ▲ 0.80 12,400 12,700 12,200 23,370 292,125,000
04/06/2019 12,400 0.00 ■■ 0.00 12,400 12,500 12,200 14,580 180,792,000
03/06/2019 12,400 -0.10 ▼ -0.81 12,500 12,600 12,300 13,850 171,740,000
02/06/2019 12,500 -0.40 ▼ -3.20 12,900 13,000 12,500 10,630 132,875,000
31/05/2019 12,500 -0.40 ▼ -3.20 12,900 13,000 12,500 10,630 132,875,000
30/05/2019 12,900 -0.20 ▼ -1.55 13,100 13,200 12,900 21,440 276,576,000
29/05/2019 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 20,250 265,275,000
28/05/2019 13,100 0.10 ▲ 0.76 13,000 13,300 13,000 17,210 225,451,000
27/05/2019 13,000 -0.20 ▼ -1.54 13,200 13,200 13,000 20,190 262,470,000
26/05/2019 13,200 -0.20 ▼ -1.52 13,400 13,400 13,100 15,050 198,660,000
24/05/2019 13,200 -0.20 ▼ -1.52 13,400 13,400 13,100 15,050 198,660,000
23/05/2019 13,400 -0.30 ▼ -2.24 13,700 13,600 13,100 16,710 223,914,000
22/05/2019 13,700 0.20 ▲ 1.46 13,500 13,800 13,400 20,270 277,699,000
21/05/2019 13,500 0.30 ▲ 2.22 13,200 13,600 13,200 25,150 339,525,000
20/05/2019 13,200 0.30 ▲ 2.27 12,900 13,400 12,900 22,990 303,468,000
19/05/2019 12,900 0.10 ▲ 0.78 12,800 13,200 12,800 17,890 230,781,000
17/05/2019 12,900 0.10 ▲ 0.78 12,800 13,200 12,800 17,890 230,781,000
16/05/2019 12,800 -0.20 ▼ -1.56 13,000 13,100 12,700 16,040 205,312,000
15/05/2019 13,000 -0.10 ▼ -0.77 13,100 13,100 12,800 14,050 182,650,000
14/05/2019 13,100 -0.10 ▼ -0.76 13,200 13,200 13,000 16,830 220,473,000
13/05/2019 13,200 -0.20 ▼ -1.52 13,400 13,500 13,200 15,480 204,336,000
12/05/2019 13,400 0.10 ▲ 0.75 13,300 13,800 13,200 19,400 259,960,000
10/05/2019 13,400 0.10 ▲ 0.75 13,300 13,800 13,200 19,400 259,960,000
09/05/2019 13,300 0.30 ▲ 2.26 13,000 13,400 13,000 23,610 314,013,000
08/05/2019 13,000 -0.40 ▼ -3.08 13,400 13,300 12,800 20,340 264,420,000
07/05/2019 13,400 -0.30 ▼ -2.24 13,700 13,800 12,900 24,280 325,352,000
06/05/2019 13,700 -0.10 ▼ -0.73 13,800 14,300 13,700 24,270 332,499,000
05/05/2019 13,800 0.40 ▲ 2.90 13,400 13,800 13,500 20,070 276,966,000
03/05/2019 13,800 0.40 ▲ 2.90 13,400 13,800 13,500 20,070 276,966,000
02/05/2019 13,400 0.50 ▲ 3.73 12,900 13,400 12,800 28,770 385,518,000
01/05/2019 12,900 -0.20 ▼ -1.55 13,100 13,100 12,900 25,430 328,047,000
30/04/2019 12,900 -0.20 ▼ -1.55 13,100 13,100 12,900 25,430 328,047,000
29/04/2019 12,900 -0.20 ▼ -1.55 13,100 13,100 12,900 25,430 328,047,000
28/04/2019 12,900 -0.20 ▼ -1.55 13,100 13,100 12,900 25,430 328,047,000
26/04/2019 12,900 -0.20 ▼ -1.55 13,100 13,100 12,900 25,430 328,047,000
25/04/2019 13,100 0.10 ▲ 0.76 13,000 13,100 12,800 23,470 307,457,000
24/04/2019 13,000 0.30 ▲ 2.31 12,700 13,000 12,700 25,160 327,080,000
23/04/2019 12,700 0.20 ▲ 1.57 12,500 12,800 12,500 21,900 278,130,000
22/04/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,200 20,880 261,000,000
21/04/2019 12,500 -0.10 ▼ -0.80 12,600 12,700 12,400 17,280 216,000,000
19/04/2019 12,500 -0.10 ▼ -0.80 12,600 12,700 12,400 17,280 216,000,000
18/04/2019 12,600 -0.20 ▼ -1.59 12,800 12,700 12,400 13,610 171,486,000
17/04/2019 12,800 0.00 ■■ 0.00 12,800 13,100 12,800 22,340 285,952,000
16/04/2019 12,800 0.10 ▲ 0.78 12,700 12,800 12,500 14,570 186,496,000
15/04/2019 12,700 0.20 ▲ 1.57 12,500 12,700 12,500 11,380 144,526,000
14/04/2019 12,700 0.20 ▲ 1.57 12,500 12,700 12,500 11,380 144,526,000
12/04/2019 12,700 0.20 ▲ 1.57 12,500 12,700 12,500 11,380 144,526,000
11/04/2019 12,500 -0.10 ▼ -0.80 12,600 12,700 12,500 22,350 279,375,000
10/04/2019 12,600 0.10 ▲ 0.79 12,500 12,600 12,400 20,080 253,008,000
09/04/2019 12,500 0.10 ▲ 0.80 12,400 12,700 12,300 21,560 269,500,000
08/04/2019 12,400 -0.10 ▼ -0.81 12,500 12,500 12,200 17,150 212,660,000
07/04/2019 12,500 -0.10 ▼ -0.80 12,600 12,500 12,200 20,980 262,250,000
05/04/2019 12,500 -0.10 ▼ -0.80 12,600 12,500 12,200 20,980 262,250,000
04/04/2019 12,600 0.10 ▲ 0.79 12,500 12,600 12,300 17,310 218,106,000
03/04/2019 12,500 -0.20 ▼ -1.60 12,700 12,700 12,300 21,450 268,125,000
02/04/2019 12,700 -0.10 ▼ -0.79 12,800 12,900 12,600 20,250 257,175,000
01/04/2019 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 11,210 143,488,000
29/03/2019 12,800 0.00 ■■ 0.00 12,800 13,000 12,700 26,370 337,536,000
28/03/2019 12,800 0.10 ▲ 0.78 12,700 12,900 12,600 18,260 233,728,000
27/03/2019 12,700 -0.10 ▼ -0.79 12,800 12,900 12,700 15,840 201,168,000
26/03/2019 12,800 -0.20 ▼ -1.56 13,000 13,200 12,800 18,760 240,128,000
25/03/2019 13,000 -0.10 ▼ -0.77 13,100 13,200 12,900 20,440 265,720,000
22/03/2019 13,100 0.10 ▲ 0.76 13,000 13,200 12,900 23,120 302,872,000
21/03/2019 13,000 0.20 ▲ 1.54 12,800 13,200 12,900 29,390 382,070,000
20/03/2019 12,800 0.20 ▲ 1.56 12,600 13,000 12,600 23,760 304,128,000
19/03/2019 12,600 -0.40 ▼ -3.17 13,000 13,100 12,600 19,530 246,078,000
18/03/2019 13,000 -0.40 ▼ -3.08 13,400 13,400 13,000 23,330 303,290,000
15/03/2019 13,400 0.10 ▲ 0.75 13,300 13,500 13,100 26,150 350,410,000
14/03/2019 13,300 -0.30 ▼ -2.26 13,600 13,500 13,300 19,920 264,936,000
13/03/2019 13,600 -0.10 ▼ -0.74 13,700 13,700 13,400 22,240 302,464,000
12/03/2019 13,700 -0.10 ▼ -0.73 13,800 13,900 13,600 24,870 340,719,000
11/03/2019 13,800 -0.10 ▼ -0.72 13,900 13,900 13,700 22,550 311,190,000
08/03/2019 13,900 -0.20 ▼ -1.44 14,100 14,200 13,800 18,470 256,733,000
07/03/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 8,360 117,040,000
06/03/2019 13,900 -0.10 ▼ -0.72 14,000 14,100 13,900 14,300 198,770,000
05/03/2019 14,000 -0.10 ▼ -0.71 14,100 14,200 13,900 22,950 321,300,000
04/03/2019 14,100 0.10 ▲ 0.71 14,000 14,300 14,000 27,970 394,377,000
01/03/2019 14,000 0.00 ■■ 0.00 14,000 14,200 13,700 37,340 522,760,000
28/02/2019 14,000 0.10 ▲ 0.71 13,900 14,300 13,900 36,100 505,400,000
27/02/2019 13,900 0.10 ▲ 0.72 13,800 14,200 13,800 38,320 532,648,000
26/02/2019 13,800 0.40 ▲ 2.90 13,400 14,100 13,500 52,040 718,152,000
25/02/2019 13,400 0.40 ▲ 2.99 13,000 13,400 13,000 32,890 440,726,000
22/02/2019 13,000 -0.30 ▼ -2.31 13,300 13,300 13,000 37,490 487,370,000
21/02/2019 13,300 -0.10 ▼ -0.75 13,400 13,600 13,300 25,670 341,411,000
19/02/2019 13,200 -0.20 ▼ -1.52 13,400 13,500 13,200 13,770 181,764,000
18/02/2019 13,400 0.20 ▲ 1.49 13,200 13,500 13,000 52,010 696,934,000
15/02/2019 13,200 -0.10 ▼ -0.76 13,300 13,300 13,000 30,940 408,408,000
14/02/2019 13,300 -0.20 ▼ -1.50 13,500 13,500 13,100 22,220 295,526,000
13/02/2019 13,500 0.10 ▲ 0.74 13,400 13,700 13,500 4,600 62,100,000
12/02/2019 13,600 0.40 ▲ 2.94 13,200 13,800 13,200 28,260 384,336,000
11/02/2019 13,200 0.30 ▲ 2.27 12,900 13,300 12,700 22,670 299,244,000
01/02/2019 12,900 0.20 ▲ 1.55 12,700 12,900 12,600 18,040 232,716,000
31/01/2019 12,700 0.10 ▲ 0.79 12,600 12,700 12,500 22,850 290,195,000
30/01/2019 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 20,450 257,670,000
29/01/2019 12,600 0.00 ■■ 0.00 12,600 12,700 12,400 26,170 329,742,000
28/01/2019 12,600 0.10 ▲ 0.79 12,500 12,700 12,500 23,750 299,250,000
25/01/2019 12,500 0.00 ■■ 0.00 12,500 12,700 12,200 22,650 283,125,000
24/01/2019 12,500 -0.20 ▼ -1.60 12,700 12,800 12,300 24,190,000 302,375,000,000
23/01/2019 12,700 0.10 ▲ 0.79 12,600 12,700 12,400 26,240,000 333,248,000,000
22/01/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 23,080,000 290,808,000,000
21/01/2019 12,600 -0.10 ▼ -0.79 12,700 12,800 12,600 13,660,000 172,116,000,000
19/01/2019 12,700 0.10 ▲ 0.79 12,600 12,700 12,500 20,750,000 263,525,000,000
02/01/2019 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 148,100 1,747,580,000
28/12/2018 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 168,100 1,983,580,000
27/12/2018 11,800 0.30 ▲ 2.54 11,500 12,000 11,600 176,700 2,085,060,000
26/12/2018 11,500 -0.30 ▼ -2.61 11,800 11,900 11,500 204,600 2,352,900,000
25/12/2018 11,800 -0.50 ▼ -4.24 12,300 12,400 11,800 203,300 2,398,940,000
24/12/2018 12,300 -0.20 ▼ -1.63 12,500 12,700 12,300 174,000 2,140,200,000
21/12/2018 12,500 0.10 ▲ 0.80 12,400 12,500 12,200 162,000 2,025,000,000
20/12/2018 12,400 -0.10 ▼ -0.81 12,500 12,500 12,200 148,600 1,842,640,000
19/12/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,200 140,600 1,757,500,000
18/12/2018 12,500 0.00 ■■ 0.00 12,500 12,800 12,400 147,700 1,846,250,000
17/12/2018 12,500 -0.10 ▼ -0.80 12,600 12,600 12,300 133,500 1,668,750,000
14/12/2018 12,600 0.10 ▲ 0.79 12,500 12,800 12,400 160,000 2,016,000,000
13/12/2018 12,500 -0.10 ▼ -0.80 12,600 12,700 12,400 164,700 2,058,750,000
12/12/2018 12,600 0.00 ■■ 0.00 12,600 12,800 12,500 179,700 2,264,220,000
11/12/2018 12,600 0.10 ▲ 0.79 12,500 12,600 12,200 190,400 2,399,040,000
10/12/2018 12,500 0.10 ▲ 0.80 12,400 12,600 12,300 150,100 1,876,250,000
07/12/2018 12,400 -0.10 ▼ -0.81 12,500 12,500 12,200 144,100 1,786,840,000
06/12/2018 12,500 0.20 ▲ 1.60 12,300 12,500 12,300 134,600 1,682,500,000
05/12/2018 12,300 0.20 ▲ 1.63 12,100 12,400 11,900 164,300 2,020,890,000
04/12/2018 12,100 -0.10 ▼ -0.83 12,200 12,300 12,000 149,900 1,813,790,000
03/12/2018 12,200 0.10 ▲ 0.82 12,100 12,300 12,100 173,900 2,121,580,000
30/11/2018 12,100 0.10 ▲ 0.83 12,000 12,300 12,000 145,500 1,760,550,000
29/11/2018 12,000 0.10 ▲ 0.83 11,900 12,200 11,900 165,100 1,981,200,000
28/11/2018 11,900 -0.10 ▼ -0.84 12,000 12,000 11,500 132,300 1,574,370,000
27/11/2018 12,000 -0.10 ▼ -0.83 12,100 12,400 12,000 162,100 1,945,200,000
26/11/2018 12,100 0.10 ▲ 0.83 12,000 12,400 11,800 217,400 2,630,540,000
23/11/2018 12,000 -0.10 ▼ -0.83 12,100 12,300 11,500 198,000 2,376,000,000
22/11/2018 12,100 -0.10 ▼ -0.83 12,200 12,200 11,800 173,800 2,102,980,000
21/11/2018 12,200 0.20 ▲ 1.64 12,000 12,400 11,700 226,800 2,766,960,000
20/11/2018 12,000 0.20 ▲ 1.67 11,800 12,300 11,500 207,600 2,491,200,000
19/11/2018 11,800 -0.20 ▼ -1.69 12,000 12,600 11,800 215,800 2,546,440,000
16/11/2018 12,000 -0.50 ▼ -4.17 12,500 12,600 12,000 250,700 3,008,400,000
15/11/2018 12,500 0.00 ■■ 0.00 12,500 12,800 12,200 212,100 2,651,250,000
14/11/2018 12,500 0.30 ▲ 2.40 12,200 12,700 12,100 202,900 2,536,250,000
13/11/2018 12,200 0.00 ■■ 0.00 12,200 12,200 11,600 174,200 2,125,240,000
12/11/2018 12,200 -0.20 ▼ -1.64 12,400 12,600 12,100 231,400 2,823,080,000
09/11/2018 12,400 0.60 ▲ 4.84 11,800 12,400 11,500 271,700 3,369,080,000
08/11/2018 11,800 0.30 ▲ 2.54 11,500 11,900 11,500 201,400 2,376,520,000
07/11/2018 11,500 0.50 ▲ 4.35 11,000 11,700 10,800 306,800 3,528,200,000
06/11/2018 11,000 -0.20 ▼ -1.82 11,200 11,500 10,500 208,500 2,293,500,000
05/11/2018 11,200 -0.10 ▼ -0.89 11,300 11,300 10,700 205,100 2,297,120,000
02/11/2018 11,300 0.40 ▲ 3.54 10,900 11,300 10,900 222,800 2,517,640,000
01/11/2018 10,900 0.10 ▲ 0.92 10,800 10,900 10,300 167,200 1,822,480,000
31/10/2018 10,800 0.30 ▲ 2.78 10,500 11,000 10,200 268,700 2,901,960,000
30/10/2018 10,500 -0.80 ▼ -7.62 11,300 11,300 10,200 206,100 2,164,050,000
29/10/2018 11,300 0.40 ▲ 3.54 10,900 11,300 10,900 142,700 1,612,510,000
26/10/2018 10,900 0.00 ■■ 0.00 10,900 11,200 10,700 181,900 1,982,710,000
25/10/2018 10,900 0.10 ▲ 0.92 10,800 11,000 10,600 188,900 2,059,010,000
24/10/2018 10,800 0.20 ▲ 1.85 10,600 10,900 10,300 212,500 2,295,000,000
23/10/2018 10,600 0.10 ▲ 0.94 10,500 10,600 10,200 148,000 1,568,800,000
22/10/2018 10,500 0.00 ■■ 0.00 10,500 10,800 10,400 105,800 1,110,900,000
19/10/2018 10,500 -0.10 ▼ -0.95 10,600 10,600 10,100 124,000 1,302,000,000
18/10/2018 10,600 0.00 ■■ 0.00 10,600 10,600 10,200 119,000 1,261,400,000
17/10/2018 10,600 0.10 ▲ 0.94 10,500 10,700 10,400 114,600 1,214,760,000
16/10/2018 10,500 0.10 ▲ 0.95 10,400 10,600 10,200 107,500 1,128,750,000
15/10/2018 10,400 0.00 ■■ 0.00 10,400 10,500 10,100 104,900 1,090,960,000
12/10/2018 10,400 0.20 ▲ 1.92 10,200 10,500 10,100 131,600 1,368,640,000
11/10/2018 10,200 -0.10 ▼ -0.98 10,300 10,300 9,900 103,000 1,050,600,000
10/10/2018 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 128,000 1,318,400,000
09/10/2018 10,300 0.00 ■■ 0.00 10,300 10,400 10,100 114,600 1,180,380,000
08/10/2018 10,300 -0.30 ▼ -2.91 10,600 10,600 10,200 103,600 1,067,080,000
05/10/2018 10,600 -0.20 ▼ -1.89 10,800 10,800 10,400 97,300 1,031,380,000
04/10/2018 10,800 0.10 ▲ 0.93 10,700 10,900 10,600 125,900 1,359,720,000
03/10/2018 10,700 0.10 ▲ 0.93 10,600 10,700 10,400 117,700 1,259,390,000
02/10/2018 10,600 0.10 ▲ 0.94 10,500 10,600 10,400 101,900 1,080,140,000
01/10/2018 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 111,400 1,169,700,000
28/09/2018 10,500 0.10 ▲ 0.95 10,400 10,500 10,200 119,200 1,251,600,000
27/09/2018 10,400 -0.10 ▼ -0.96 10,500 10,600 10,400 92,600 963,040,000
26/09/2018 10,500 -0.10 ▼ -0.95 10,600 10,600 10,500 104,200 1,094,100,000
25/09/2018 10,600 -0.10 ▼ -0.94 10,700 10,700 10,500 92,300 978,380,000
24/09/2018 10,700 -0.10 ▼ -0.93 10,800 11,000 10,700 128,700 1,377,090,000
21/09/2018 10,800 -0.10 ▼ -0.93 10,900 11,100 10,800 101,100 1,091,880,000
20/09/2018 10,900 0.00 ■■ 0.00 10,900 11,100 10,800 109,200 1,190,280,000
19/09/2018 10,900 0.10 ▲ 0.92 10,800 10,900 10,800 121,200 1,321,080,000
18/09/2018 10,800 0.10 ▲ 0.93 10,700 10,900 10,500 147,700 1,595,160,000
17/09/2018 10,700 -0.10 ▼ -0.93 10,800 10,800 10,500 128,800 1,378,160,000
14/09/2018 10,800 0.10 ▲ 0.93 10,700 10,800 10,500 119,200 1,287,360,000
13/09/2018 10,700 -0.10 ▼ -0.93 10,800 10,700 10,500 110,400 1,181,280,000
12/09/2018 10,800 0.10 ▲ 0.93 10,700 10,900 10,700 153,500 1,657,800,000
11/09/2018 10,700 0.10 ▲ 0.93 10,600 10,800 10,300 108,000 1,155,600,000
10/09/2018 10,600 0.20 ▲ 1.89 10,400 10,700 10,400 113,900 1,207,340,000
07/09/2018 10,400 0.20 ▲ 1.92 10,200 10,400 10,100 125,000 1,300,000,000
06/09/2018 10,200 -0.10 ▼ -0.98 10,300 10,400 10,200 97,300 992,460,000
05/09/2018 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 91,100 938,330,000
04/09/2018 10,300 -0.20 ▼ -1.94 10,500 10,600 10,300 122,800 1,264,840,000
31/08/2018 10,500 -0.10 ▼ -0.95 10,600 10,700 10,500 113,000 1,186,500,000
30/08/2018 10,600 0.10 ▲ 0.94 10,500 11,000 10,300 108,700 1,152,220,000
29/08/2018 10,500 -0.10 ▼ -0.95 10,600 10,700 10,500 99,300 1,042,650,000
28/08/2018 10,600 -0.10 ▼ -0.94 10,700 10,900 10,600 112,500 1,192,500,000
27/08/2018 10,700 0.00 ■■ 0.00 10,700 10,900 10,700 106,500 1,139,550,000
24/08/2018 10,700 0.10 ▲ 0.93 10,600 10,800 10,500 131,300 1,404,910,000
23/08/2018 10,600 0.10 ▲ 0.94 10,500 10,600 10,300 118,300 1,253,980,000
22/08/2018 10,500 -0.10 ▼ -0.95 10,600 10,800 10,400 122,000 1,281,000,000
21/08/2018 10,600 -0.10 ▼ -0.94 10,700 10,700 10,500 127,600 1,352,560,000
20/08/2018 10,700 -0.10 ▼ -0.93 10,800 10,900 10,600 97,400 1,042,180,000
17/08/2018 10,800 -0.10 ▼ -0.93 10,900 11,000 10,700 113,600 1,226,880,000
16/08/2018 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 99,300 1,082,370,000
15/08/2018 10,900 -0.10 ▼ -0.92 11,000 11,100 10,800 126,300 1,376,670,000
14/08/2018 11,000 0.00 ■■ 0.00 11,000 11,100 10,800 97,700 1,074,700,000
13/08/2018 11,000 0.10 ▲ 0.91 10,900 11,000 10,700 118,400 1,302,400,000
10/08/2018 10,900 0.20 ▲ 1.83 10,700 10,900 10,500 105,200 1,146,680,000
09/08/2018 10,700 0.10 ▲ 0.93 10,600 10,800 10,500 159,200 1,703,440,000
08/08/2018 10,600 0.20 ▲ 1.89 10,400 10,700 10,300 149,000 1,579,400,000
07/08/2018 10,400 0.10 ▲ 0.96 10,300 10,500 10,100 139,000 1,445,600,000
06/08/2018 10,300 0.10 ▲ 0.97 10,200 10,400 10,100 108,900 1,121,670,000
03/08/2018 10,200 -0.10 ▼ -0.98 10,300 10,400 10,200 117,700 1,200,540,000
02/08/2018 10,300 -0.10 ▼ -0.97 10,400 10,600 10,300 93,700 965,110,000
01/08/2018 10,400 -0.20 ▼ -1.92 10,600 10,600 10,400 97,100 1,009,840,000
31/07/2018 10,600 -0.30 ▼ -2.83 10,900 10,900 10,600 106,700 1,131,020,000
30/07/2018 10,900 0.10 ▲ 0.92 10,800 10,900 10,700 138,300 1,507,470,000
27/07/2018 10,800 0.10 ▲ 0.93 10,700 10,800 10,600 125,900 1,359,720,000
26/07/2018 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 106,200 1,136,340,000
25/07/2018 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 104,800 1,121,360,000
24/07/2018 10,700 -0.10 ▼ -0.93 10,800 10,800 10,600 115,200 1,232,640,000
23/07/2018 10,800 0.00 ■■ 0.00 10,800 10,900 10,600 139,900 1,510,920,000
20/07/2018 10,800 -0.10 ▼ -0.93 10,900 10,800 10,600 126,000 1,360,800,000
19/07/2018 10,900 -0.10 ▼ -0.92 11,000 11,000 10,700 125,200 1,364,680,000
18/07/2018 11,000 0.00 ■■ 0.00 11,000 11,200 10,800 168,300 1,851,300,000
17/07/2018 11,000 0.20 ▲ 1.82 10,800 11,100 10,700 149,700 1,646,700,000
16/07/2018 10,800 0.10 ▲ 0.93 10,700 10,800 10,600 220,400 2,380,320,000
13/07/2018 10,700 -0.10 ▼ -0.93 10,800 10,700 10,600 150,800 1,613,560,000
12/07/2018 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 202,200 2,183,760,000
11/07/2018 10,800 -0.10 ▼ -0.93 10,900 10,900 10,600 174,200 1,881,360,000
10/07/2018 10,900 -0.10 ▼ -0.92 11,000 11,100 10,800 218,400 2,380,560,000
09/07/2018 11,000 0.00 ■■ 0.00 11,000 11,100 10,800 199,200 2,191,200,000
06/07/2018 11,000 0.10 ▲ 0.91 10,900 11,100 10,800 165,300 1,818,300,000
05/07/2018 10,900 -0.10 ▼ -0.92 11,000 11,100 10,800 174,100 1,897,690,000
04/07/2018 11,000 0.00 ■■ 0.00 11,000 11,100 10,800 157,200 1,729,200,000
03/07/2018 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 202,700 2,229,700,000
02/07/2018 11,100 0.10 ▲ 0.90 11,000 11,200 11,000 129,700 1,439,670,000
29/06/2018 11,000 0.20 ▲ 1.82 10,800 11,100 10,700 250,200 2,752,200,000
28/06/2018 10,800 -0.10 ▼ -0.93 10,900 11,000 10,700 230,400 2,488,320,000
27/06/2018 10,900 -0.10 ▼ -0.92 11,000 11,000 10,800 185,300 2,019,770,000
26/06/2018 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 175,200 1,927,200,000
25/06/2018 11,000 0.20 ▲ 1.82 10,800 11,000 10,800 226,300 2,489,300,000
22/06/2018 10,800 -0.10 ▼ -0.93 10,900 11,000 10,800 198,300 2,141,640,000
21/06/2018 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 210,300 2,292,270,000
20/06/2018 10,900 0.10 ▲ 0.92 10,800 10,900 10,500 269,300 2,935,370,000
19/06/2018 10,800 -0.10 ▼ -0.93 10,900 11,200 10,700 262,100 2,830,680,000
18/06/2018 10,900 -0.10 ▼ -0.92 11,000 11,000 10,800 249,100 2,715,190,000
15/06/2018 11,000 0.20 ▲ 1.82 10,800 11,000 10,500 234,000 2,574,000,000
14/06/2018 10,800 0.10 ▲ 0.93 10,700 11,000 10,700 214,300 2,314,440,000
13/06/2018 10,700 0.10 ▲ 0.93 10,600 10,800 10,500 209,000 2,236,300,000
12/06/2018 10,600 -0.10 ▼ -0.94 10,700 10,700 10,500 157,700 1,671,620,000
11/06/2018 10,700 0.10 ▲ 0.93 10,600 10,900 10,600 230,200 2,463,140,000
08/06/2018 10,600 0.10 ▲ 0.94 10,500 10,800 10,500 205,200 2,175,120,000
07/06/2018 10,500 0.10 ▲ 0.95 10,400 10,800 10,500 236,400 2,482,200,000
06/06/2018 10,400 0.30 ▲ 2.88 10,100 10,600 10,100 262,800 2,733,120,000
05/06/2018 10,100 0.10 ▲ 0.99 10,000 10,100 9,800 225,900 2,281,590,000
04/06/2018 10,000 -0.20 ▼ -2.00 10,200 10,200 10,000 147,700 1,477,000,000
01/06/2018 10,200 -0.10 ▼ -0.98 10,300 10,400 10,100 132,900 1,355,580,000
31/05/2018 10,300 0.10 ▲ 0.97 10,200 10,300 10,200 105,500 1,086,650,000
30/05/2018 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 123,400 1,258,680,000
29/05/2018 10,200 0.20 ▲ 1.96 10,000 10,200 9,900 135,400 1,381,080,000
28/05/2018 10,000 -0.10 ▼ -1.00 10,100 10,100 9,900 127,800 1,278,000,000
25/05/2018 10,100 -0.10 ▼ -0.99 10,200 10,200 10,100 133,600 1,349,360,000
24/05/2018 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 170,800 1,742,160,000
23/05/2018 10,200 0.10 ▲ 0.98 10,100 10,300 10,100 166,900 1,702,380,000
22/05/2018 10,100 0.00 ■■ 0.00 10,100 10,200 10,100 197,700 1,996,770,000
21/05/2018 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 225,400 2,276,540,000
18/05/2018 10,100 0.10 ▲ 0.99 10,000 10,200 9,900 201,800 2,038,180,000
17/05/2018 10,000 -0.40 ▼ -4.00 10,400 10,400 10,000 188,800 1,888,000,000
16/05/2018 10,400 -0.10 ▼ -0.96 10,500 11,300 10,300 200,600 2,086,240,000
15/05/2018 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 227,200 2,385,600,000
14/05/2018 10,500 0.20 ▲ 1.90 10,300 10,500 10,200 273,900 2,875,950,000
11/05/2018 10,300 0.20 ▲ 1.94 10,100 10,300 10,000 244,200 2,515,260,000
10/05/2018 10,100 -0.20 ▼ -1.98 10,300 10,300 10,100 214,100 2,162,410,000
09/05/2018 10,300 0.10 ▲ 0.97 10,200 10,300 10,200 285,700 2,942,710,000
08/05/2018 10,200 -0.10 ▼ -0.98 10,300 10,400 10,200 251,900 2,569,380,000
07/05/2018 10,300 0.10 ▲ 0.97 10,200 10,400 10,100 223,600 2,303,080,000
04/05/2018 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 263,700 2,689,740,000
03/05/2018 10,200 0.20 ▲ 1.96 10,000 10,200 9,900 251,500 2,565,300,000
02/05/2018 10,000 0.10 ▲ 1.00 9,900 10,000 9,800 224,900 2,249,000,000
27/04/2018 9,900 0.10 ▲ 1.01 9,800 10,000 9,600 282,100 2,792,790,000
26/04/2018 9,800 -0.40 ▼ -4.08 10,200 10,300 9,800 278,400 2,728,320,000
24/04/2018 10,200 -0.10 ▼ -0.98 10,300 10,300 10,100 256,100 2,612,220,000
23/04/2018 10,300 -0.10 ▼ -0.97 10,400 10,400 10,200 278,300 2,866,490,000
20/04/2018 10,400 0.20 ▲ 1.92 10,200 10,400 9,900 253,900 2,640,560,000
19/04/2018 10,200 -0.10 ▼ -0.98 10,300 10,300 10,000 336,700 3,434,340,000
18/04/2018 10,300 -0.10 ▼ -0.97 10,400 10,500 10,200 534,100 5,501,230,000
13/04/2018 10,000 0.90 ▲ 9.00 9,100 10,000 9,000 536,400 5,364,000,000
12/04/2018 9,100 -0.40 ▼ -4.40 9,500 9,500 9,000 360,100 3,276,910,000
11/04/2018 9,500 -0.70 ▼ -7.37 10,200 10,300 9,500 378,100 3,591,950,000
10/04/2018 10,200 -0.80 ▼ -7.84 11,000 10,900 10,100 539,200 5,499,840,000
09/04/2018 11,000 0.10 ▲ 0.91 10,900 11,000 10,700 481,400 5,295,400,000
06/04/2018 10,900 0.10 ▲ 0.92 10,800 10,900 10,700 527,300 5,747,570,000
05/04/2018 10,800 -0.10 ▼ -0.93 10,900 10,900 10,600 482,100 5,206,680,000
04/04/2018 10,900 -0.20 ▼ -1.83 11,100 11,100 10,800 500,700 5,457,630,000
03/04/2018 11,100 0.00 ■■ 0.00 11,100 11,200 10,900 503,800 5,592,180,000
02/04/2018 11,100 -0.20 ▼ -1.80 11,300 11,400 11,100 505,200 5,607,720,000
30/03/2018 11,300 0.10 ▲ 0.88 11,200 11,300 11,000 504,200 5,697,460,000
29/03/2018 11,200 0.10 ▲ 0.89 11,100 11,300 11,000 519,200 5,815,040,000
28/03/2018 11,100 0.10 ▲ 0.90 11,000 11,200 10,900 505,700 5,613,270,000
27/03/2018 11,000 0.10 ▲ 0.91 10,900 11,200 11,000 506,000 5,566,000,000
26/03/2018 10,900 0.20 ▲ 1.83 10,700 11,000 10,500 304,900 3,323,410,000
23/03/2018 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 178,300 1,907,810,000
22/03/2018 10,700 -0.10 ▼ -0.93 10,800 10,900 10,600 183,500 1,963,450,000
21/03/2018 10,800 -0.30 ▼ -2.78 11,100 11,100 10,800 168,800 1,823,040,000
20/03/2018 11,100 -0.10 ▼ -0.90 11,200 11,300 10,900 186,200 2,066,820,000
19/03/2018 11,200 -0.10 ▼ -0.89 11,300 11,500 11,100 217,200 2,432,640,000
16/03/2018 11,300 0.70 ▲ 6.19 10,600 11,400 10,700 385,000 4,350,500,000
15/03/2018 10,600 0.90 ▲ 8.49 9,700 10,600 9,900 324,900 3,443,940,000
14/03/2018 9,700 -0.50 ▼ -5.15 10,200 10,200 9,700 209,800 2,035,060,000
13/03/2018 10,200 0.20 ▲ 1.96 10,000 10,300 10,000 217,300 2,216,460,000
12/03/2018 10,000 -0.20 ▼ -2.00 10,200 10,300 9,800 265,500 2,655,000,000
09/03/2018 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 240,700 2,455,140,000
08/03/2018 10,200 0.10 ▲ 0.98 10,100 10,400 9,900 250,700 2,557,140,000
07/03/2018 10,100 0.00 ■■ 0.00 10,100 10,400 9,900 233,700 2,360,370,000
06/03/2018 10,100 -0.20 ▼ -1.98 10,300 10,500 10,100 320,400 3,236,040,000
05/03/2018 10,300 0.10 ▲ 0.97 10,200 10,500 10,100 254,700 2,623,410,000
02/03/2018 10,200 0.10 ▲ 0.98 10,100 10,300 9,900 212,400 2,166,480,000
01/03/2018 10,100 -0.10 ▼ -0.99 10,200 10,400 9,800 180,300 1,821,030,000
28/02/2018 10,200 0.20 ▲ 1.96 10,000 10,400 10,100 222,600 2,270,520,000
27/02/2018 10,000 0.40 ▲ 4.00 9,600 10,300 8,700 286,800 2,868,000,000
26/02/2018 9,600 0.20 ▲ 2.08 9,400 9,800 9,200 215,800 2,071,680,000
23/02/2018 8,700 -0.10 ▼ -1.15 8,800 8,800 8,600 157,900 1,373,730,000
22/02/2018 8,800 0.80 ▲ 9.09 8,000 8,800 8,000 325,000 2,860,000,000
21/02/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 203,100 1,624,800,000
13/02/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 188,800 1,510,400,000
12/02/2018 8,000 0.10 ▲ 1.25 7,900 8,000 7,900 165,800 1,326,400,000
09/02/2018 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 214,800 1,696,920,000
08/02/2018 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 188,900 1,492,310,000
07/02/2018 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 205,900 1,626,610,000
06/02/2018 7,800 -0.10 ▼ -1.28 7,900 8,000 7,700 231,500 1,805,700,000
05/02/2018 7,900 -0.20 ▼ -2.53 8,100 8,200 7,900 223,100 1,762,490,000
02/02/2018 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 212,800 1,723,680,000
01/02/2018 8,100 0.20 ▲ 2.47 7,900 8,200 8,000 210,000 1,701,000,000
31/01/2018 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 199,900 1,579,210,000
30/01/2018 7,900 0.00 ■■ 0.00 7,900 8,200 7,900 232,500 1,836,750,000
29/01/2018 7,900 0.00 ■■ 0.00 7,900 8,200 7,900 221,100 1,746,690,000
26/01/2018 7,900 -0.10 ▼ -1.27 8,000 8,200 7,900 208,600 1,647,940,000
25/01/2018 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 234,900 1,879,200,000
24/01/2018 8,000 -0.10 ▼ -1.25 8,000 8,200 8,000 229,200 1,833,600,000
23/01/2018 8,100 0.10 ▲ 1.23 8,000 8,200 7,900 205,600 1,665,360,000
22/01/2018 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 212,600 1,700,800,000
19/01/2018 8,000 -0.10 ▼ -1.25 8,100 8,200 8,000 87,400 699,200,000
18/01/2018 8,100 0.10 ▲ 1.23 8,000 8,200 7,900 92,300 747,630,000
17/01/2018 8,000 0.00 ■■ 0.00 8,000 8,100 7,700 106,900 855,200,000
16/01/2018 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 96,900 775,200,000
15/01/2018 8,100 -0.10 ▼ -1.23 8,200 8,200 8,000 80,000 648,000,000
12/01/2018 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 93,700 768,340,000
11/01/2018 8,200 0.10 ▲ 1.22 8,100 8,200 8,000 93,600 767,520,000
10/01/2018 8,100 0.10 ▲ 1.23 8,000 8,200 7,900 113,700 920,970,000
09/01/2018 8,000 -0.10 ▼ -1.25 8,100 8,200 7,800 136,700 1,093,600,000
08/01/2018 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 112,300 909,630,000
05/01/2018 8,100 0.10 ▲ 1.23 8,000 8,200 8,000 96,100 778,410,000
03/01/2018 7,900 0.10 ▲ 1.27 7,800 8,000 7,800 189,300 1,495,470,000
02/01/2018 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 102,700 801,060,000
29/12/2017 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 108,200 854,780,000
28/12/2017 7,900 -0.30 ▼ -3.80 8,200 8,300 7,900 172,600 1,363,540,000
27/12/2017 8,200 -0.10 ▼ -1.22 8,300 8,400 8,100 117,100 960,220,000
26/12/2017 8,300 -0.60 ▼ -7.23 8,900 8,500 8,300 169,800 1,409,340,000
25/12/2017 8,900 0.10 ▲ 1.12 8,800 9,100 8,800 201,100 1,789,790,000
22/12/2017 8,800 0.30 ▲ 3.41 8,500 9,300 8,500 455,800 4,011,040,000
21/12/2017 8,500 0.10 ▲ 1.18 8,400 8,800 8,400 354,500 3,013,250,000
20/12/2017 8,400 0.10 ▲ 1.19 8,300 8,400 8,200 112,500 945,000,000
19/12/2017 8,200 -0.10 ▼ -1.22 8,300 8,200 8,200 7,900 64,780,000
18/12/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 11,000 90,200,000
15/12/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 7,000 57,400,000
14/12/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 5,300 42,930,000
13/12/2017 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 16,400 132,840,000
12/12/2017 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 8,800 71,280,000
11/12/2017 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 111,100 899,910,000
08/12/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 112,210 908,901,000
07/12/2017 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 121,900 987,390,000
06/12/2017 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 121,500 984,150,000
05/12/2017 8,200 -0.10 ▼ -1.20 8,200 8,300 8,200 123,700 1,014,340,000
04/12/2017 8,300 0.20 ▲ 2.47 8,100 8,300 8,100 119,700 993,510,000
01/12/2017 8,100 -0.20 ▼ -2.41 8,200 8,200 8,100 110,310 893,511,000
30/11/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 120,790 1,002,557,000
29/11/2017 8,300 0.10 ▲ 1.22 8,100 8,300 8,100 143,164 1,188,261,200
28/11/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 125,025 1,025,205,000
27/11/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 101,950 835,990,000
24/11/2017 8,200 0.00 ■■ 0.00 8,300 8,300 8,000 88,300 724,060,000
23/11/2017 8,200 0.00 ■■ 0.00 8,300 8,300 8,100 101,300 830,660,000
22/11/2017 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 103,300 847,060,000
21/11/2017 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 180,500 1,498,150,000
20/11/2017 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 202,100 1,677,430,000
17/11/2017 8,300 0.00 ■■ 0.00 8,200 8,400 8,200 139,355 1,156,646,500
16/11/2017 8,300 -0.10 ▼ -1.19 8,200 8,400 8,200 209,354 1,737,638,200
15/11/2017 8,400 0.10 ▲ 1.20 8,300 8,400 8,200 190,200 1,597,680,000
14/11/2017 8,300 0.10 ▲ 1.22 8,200 8,400 8,200 208,500 1,730,550,000
13/11/2017 8,200 0.10 ▲ 1.23 8,100 8,200 8,000 146,314 1,199,774,800
10/11/2017 8,100 -0.20 ▼ -2.41 8,300 8,400 8,100 179,000 1,449,900,000
09/11/2017 8,300 -0.20 ▼ -2.35 8,500 8,500 8,200 208,025 1,726,607,500
08/11/2017 8,500 0.10 ▲ 1.19 8,400 8,500 8,300 211,109 1,794,426,500
07/11/2017 8,400 0.00 ■■ 0.00 8,300 8,500 8,200 247,735 2,080,974,000
06/11/2017 8,400 0.10 ▲ 1.20 8,200 8,400 8,200 230,800 1,938,720,000
03/11/2017 8,300 0.10 ▲ 1.22 8,100 8,300 8,100 236,109 1,959,704,700
02/11/2017 8,200 0.10 ▲ 1.23 8,100 8,300 8,100 203,127 1,665,641,400
01/11/2017 8,100 -0.20 ▼ -2.41 8,300 8,300 8,100 225,900 1,829,790,000
31/10/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 251,800 2,089,940,000
30/10/2017 8,300 0.20 ▲ 2.47 8,100 8,300 8,100 207,200 1,719,760,000
27/10/2017 8,100 -0.20 ▼ -2.41 8,200 8,200 8,100 170,650 1,382,265,000
26/10/2017 8,300 0.00 ■■ 0.00 8,200 8,300 8,100 113,875 945,162,500
25/10/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 108,413 899,827,900
24/10/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 98,506 817,599,800
23/10/2017 8,300 -0.10 ▼ -1.19 8,300 8,300 8,200 175,300 1,454,990,000
20/10/2017 8,400 0.00 ■■ 0.00 8,300 8,400 8,200 206,920 1,738,128,000
19/10/2017 8,400 0.20 ▲ 2.44 8,200 8,400 8,200 222,344 1,867,689,600
18/10/2017 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 188,648 1,546,913,600
17/10/2017 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 228,818 1,899,189,400
16/10/2017 8,300 -0.10 ▼ -1.19 8,300 8,400 8,200 269,796 2,239,306,800
13/10/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 316,300 2,656,920,000
12/10/2017 8,400 0.10 ▲ 1.20 8,300 8,400 8,200 287,700 2,416,680,000
11/10/2017 8,300 0.10 ▲ 1.22 8,100 8,300 8,100 289,700 2,404,510,000
10/10/2017 8,200 0.10 ▲ 1.23 8,100 8,300 8,100 370,512 3,038,198,400
09/10/2017 8,100 0.10 ▲ 1.25 8,100 8,300 8,100 381,600 3,090,960,000
06/10/2017 8,000 0.10 ▲ 1.27 7,900 8,100 7,800 293,900 2,351,200,000
05/10/2017 7,900 -0.20 ▼ -2.47 8,100 8,100 7,800 256,600 2,027,140,000
04/10/2017 8,100 0.10 ▲ 1.25 8,100 8,100 8,000 236,600 1,916,460,000
03/10/2017 8,000 -0.10 ▼ -1.23 8,100 8,300 8,000 224,600 1,796,800,000
02/10/2017 8,100 -0.20 ▼ -2.41 8,300 8,500 8,000 326,881 2,647,736,100
29/09/2017 8,300 -0.20 ▼ -2.35 8,600 8,600 8,300 287,000 2,382,100,000
28/09/2017 8,500 -0.20 ▼ -2.30 8,700 8,900 8,500 400,235 3,401,997,500
27/09/2017 8,700 0.20 ▲ 2.35 8,600 8,800 8,500 239,700 2,085,390,000
26/09/2017 8,500 -0.10 ▼ -1.16 8,600 8,900 8,400 535,397 4,550,874,500
25/09/2017 8,600 0.20 ▲ 2.38 8,500 8,700 8,500 418,010 3,594,886,000
22/09/2017 8,400 0.30 ▲ 3.70 8,100 8,700 7,900 847,661 7,120,352,400
21/09/2017 8,100 0.20 ▲ 2.53 8,100 8,200 7,900 694,377 5,624,453,700
20/09/2017 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 226,582 1,789,997,800
19/09/2017 8,000 0.00 ■■ 0.00 7,900 8,100 7,900 203,270 1,626,160,000
18/09/2017 8,000 0.10 ▲ 1.27 7,800 8,100 7,800 206,408 1,651,264,000
15/09/2017 7,900 -0.10 ▼ -1.25 7,800 8,100 7,800 206,615 1,632,258,500
14/09/2017 8,000 0.10 ▲ 1.27 8,000 8,200 8,000 221,890 1,775,120,000
13/09/2017 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 212,400 1,677,960,000
12/09/2017 7,900 0.10 ▲ 1.28 7,900 8,000 7,800 216,059 1,706,866,100
11/09/2017 7,800 -0.10 ▼ -1.27 7,900 8,100 7,800 226,807 1,769,094,600
08/09/2017 7,900 -0.10 ▼ -1.25 7,900 8,000 7,900 217,375 1,717,262,500
07/09/2017 8,000 0.00 ■■ 0.00 7,900 8,100 7,900 230,818 1,846,544,000
06/09/2017 8,000 0.10 ▲ 1.27 7,700 8,100 7,700 203,285 1,626,280,000
05/09/2017 7,900 -0.30 ▼ -3.66 8,100 8,100 7,600 204,200 1,613,180,000
01/09/2017 8,200 0.40 ▲ 5.13 7,800 8,200 7,700 252,000 2,066,400,000
31/08/2017 7,800 -0.10 ▼ -1.27 7,200 8,000 7,200 221,653 1,728,893,400
30/08/2017 7,900 0.00 ■■ 0.00 7,200 8,100 7,200 224,100 1,770,390,000
29/08/2017 7,900 0.00 ■■ 0.00 8,000 8,100 7,900 213,776 1,688,830,400
28/08/2017 7,900 0.10 ▲ 1.28 7,100 8,300 7,100 262,875 2,076,712,500
25/08/2017 7,800 0.10 ▲ 1.30 7,700 7,900 7,700 208,362 1,625,223,600
24/08/2017 7,700 0.20 ▲ 2.67 7,500 8,100 7,400 245,700 1,891,890,000
23/08/2017 7,500 0.20 ▲ 2.74 7,000 7,800 7,000 207,500 1,556,250,000
22/08/2017 7,300 0.00 ■■ 0.00 7,400 7,500 7,300 206,500 1,507,450,000
21/08/2017 7,300 0.10 ▲ 1.39 7,300 7,500 7,300 186,300 1,359,990,000
18/08/2017 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 203,900 1,468,080,000
17/08/2017 7,200 0.00 ■■ 0.00 7,100 7,300 7,000 208,200 1,499,040,000
16/08/2017 7,200 -0.10 ▼ -1.37 7,400 7,500 7,200 227,100 1,635,120,000
15/08/2017 7,300 -0.10 ▼ -1.35 7,600 7,800 7,200 236,000 1,722,800,000
14/08/2017 7,400 -0.40 ▼ -5.13 7,900 8,300 7,400 391,300 2,895,620,000
11/08/2017 7,800 -0.40 ▼ -4.88 8,200 8,400 7,800 280,400 2,187,120,000
10/08/2017 8,200 -0.10 ▼ -1.20 8,300 8,400 8,000 242,200 1,986,040,000
09/08/2017 8,300 -0.10 ▼ -1.19 8,400 8,600 8,100 239,100 1,984,530,000
08/08/2017 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 233,301 1,959,728,400
07/08/2017 8,400 -0.10 ▼ -1.18 8,500 8,900 8,200 318,449 2,674,971,600
04/08/2017 8,500 0.10 ▲ 1.19 8,400 8,500 8,300 313,200 2,662,200,000
03/08/2017 8,400 0.10 ▲ 1.20 8,300 8,700 8,300 316,114 2,655,357,600
02/08/2017 8,300 0.10 ▲ 1.22 8,200 8,500 8,200 303,450 2,518,635,000
01/08/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 426,410 3,496,562,000
31/07/2017 8,200 -0.10 ▼ -1.20 8,300 8,500 8,100 276,011 2,263,290,200
28/07/2017 8,300 0.10 ▲ 1.22 8,100 8,300 7,800 251,400 2,086,620,000
27/07/2017 8,200 -0.40 ▼ -4.65 8,500 8,500 8,000 598,100 4,904,420,000
26/07/2017 8,600 -0.40 ▼ -4.44 8,800 9,000 8,600 315,200 2,710,720,000
25/07/2017 9,000 -0.60 ▼ -6.25 9,500 9,500 9,000 274,310 2,468,790,000
24/07/2017 9,600 -0.70 ▼ -6.80 10,300 10,300 9,600 368,625 3,538,800,000
21/07/2017 10,300 -0.20 ▼ -1.90 10,600 10,600 10,200 398,300 4,102,490,000
20/07/2017 10,500 0.00 ■■ 0.00 10,600 10,800 10,500 376,800 3,956,400,000
19/07/2017 10,500 0.00 ■■ 0.00 10,600 10,900 10,500 378,440 3,973,620,000
18/07/2017 10,500 -0.70 ▼ -6.25 10,700 10,700 10,400 376,100 3,949,050,000
17/07/2017 11,200 -0.20 ▼ -1.75 11,300 11,400 11,100 422,120 4,727,744,000
14/07/2017 11,400 -0.20 ▼ -1.72 11,600 11,600 11,400 367,610 4,190,754,000
13/07/2017 11,600 0.20 ▲ 1.75 11,300 11,600 11,200 666,600 7,732,560,000
12/07/2017 11,400 0.50 ▲ 4.59 10,900 11,500 10,800 1,047,700 11,943,780,000
11/07/2017 10,900 0.10 ▲ 0.93 10,800 10,900 10,800 225,400 2,456,860,000
10/07/2017 10,800 0.00 ■■ 0.00 10,900 10,900 10,700 240,000 2,592,000,000
07/07/2017 10,800 -0.20 ▼ -1.82 11,000 11,000 10,800 288,200 3,112,560,000
06/07/2017 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 386,100 4,247,100,000
05/07/2017 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 340,810 3,748,910,000
04/07/2017 11,000 0.20 ▲ 1.85 10,900 11,000 10,800 360,300 3,963,300,000
03/07/2017 10,800 -0.10 ▼ -0.92 10,900 11,000 10,800 415,900 4,491,720,000
30/06/2017 10,900 -0.10 ▼ -0.91 11,000 11,200 10,900 492,300 5,366,070,000
29/06/2017 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 391,300 4,304,300,000
28/06/2017 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 403,900 4,442,900,000
27/06/2017 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 408,400 4,492,400,000
26/06/2017 11,000 0.10 ▲ 0.92 10,800 11,000 10,800 444,600 4,890,600,000
23/06/2017 10,900 -0.10 ▼ -0.91 10,800 10,900 10,800 495,200 5,397,680,000
22/06/2017 11,000 0.00 ■■ 0.00 11,000 11,100 10,800 440,800 4,848,800,000
21/06/2017 11,000 0.00 ■■ 0.00 10,900 11,100 10,900 456,700 5,023,700,000
20/06/2017 11,000 -0.10 ▼ -0.90 10,900 11,100 10,900 496,500 5,461,500,000
19/06/2017 11,100 0.10 ▲ 0.91 11,100 11,200 10,900 571,800 6,346,980,000
16/06/2017 11,000 0.00 ■■ 0.00 11,100 11,300 11,000 551,100 6,062,100,000
15/06/2017 11,000 0.10 ▲ 0.92 10,900 11,200 10,900 613,600 6,749,600,000
14/06/2017 10,900 0.00 ■■ 0.00 10,800 11,300 10,700 650,700 7,092,630,000
13/06/2017 10,900 0.10 ▲ 0.93 10,700 11,000 10,700 621,700 6,776,530,000
12/06/2017 10,800 0.10 ▲ 0.93 10,700 10,900 10,500 470,000 5,076,000,000
09/06/2017 10,700 0.10 ▲ 0.94 10,600 10,700 10,400 316,415 3,385,640,500
08/06/2017 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 286,200 3,033,720,000
07/06/2017 10,600 0.00 ■■ 0.00 10,600 10,800 10,500 311,700 3,304,020,000
06/06/2017 10,600 -0.20 ▼ -1.85 10,800 10,900 10,500 433,000 4,589,800,000
05/06/2017 10,800 -0.10 ▼ -0.92 10,900 11,000 10,800 269,500 2,910,600,000
02/06/2017 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 262,500 2,861,250,000
01/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 273,300 2,978,970,000
31/05/2017 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 273,200 2,977,880,000
30/05/2017 10,900 -0.10 ▼ -0.91 10,900 11,000 10,800 257,700 2,808,930,000
29/05/2017 11,000 0.10 ▲ 0.92 10,900 11,000 10,800 281,900 3,100,900,000
26/05/2017 10,900 -0.10 ▼ -0.91 11,100 11,200 10,900 388,850 4,238,465,000
25/05/2017 11,000 -0.20 ▼ -1.79 11,200 11,200 10,900 424,400 4,668,400,000
24/05/2017 11,200 0.20 ▲ 1.82 10,900 11,200 10,900 381,500 4,272,800,000
23/05/2017 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 378,100 4,159,100,000
22/05/2017 11,000 0.00 ■■ 0.00 11,000 11,300 10,900 385,000 4,235,000,000
19/05/2017 11,000 0.10 ▲ 0.92 11,000 11,100 10,900 314,550 3,460,050,000
18/05/2017 10,900 -0.20 ▼ -1.80 11,000 11,200 10,900 350,100 3,816,090,000
17/05/2017 11,100 0.00 ■■ 0.00 11,000 11,200 11,000 316,600 3,514,260,000
16/05/2017 11,100 0.10 ▲ 0.91 11,100 11,200 11,000 326,310 3,622,041,000
15/05/2017 11,000 -0.20 ▼ -1.79 11,200 11,200 10,900 358,510 3,943,610,000
09/05/2017 11,300 0.00 ■■ 0.00 11,200 11,400 11,100 433,300 4,896,290,000
08/05/2017 11,300 0.00 ■■ 0.00 11,200 11,300 11,100 431,900 4,880,470,000
05/05/2017 11,300 -0.10 ▼ -0.88 11,300 11,500 11,200 472,800 5,342,640,000
04/05/2017 11,400 0.10 ▲ 0.88 11,200 11,600 11,100 470,800 5,367,120,000
03/05/2017 11,300 0.10 ▲ 0.89 11,200 11,400 11,000 483,300 5,461,290,000
28/04/2017 11,200 -0.20 ▼ -1.75 11,400 11,500 11,100 333,300 3,732,960,000
27/04/2017 11,400 -0.30 ▼ -2.56 11,700 11,700 11,400 226,786 2,585,360,400
26/04/2017 11,700 -0.10 ▼ -0.85 11,800 11,800 11,500 304,000 3,556,800,000
25/04/2017 11,800 -0.20 ▼ -1.67 12,000 12,200 11,700 314,000 3,705,200,000
24/04/2017 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 332,710 3,992,520,000
21/04/2017 12,000 -0.40 ▼ -3.23 12,400 12,400 12,000 348,500 4,182,000,000
20/04/2017 12,400 -0.10 ▼ -0.80 12,500 12,600 12,300 538,300 6,674,920,000
19/04/2017 12,500 -0.30 ▼ -2.34 12,800 12,800 12,300 949,300 11,866,250,000
18/04/2017 12,800 0.00 ■■ 0.00 12,900 13,200 12,500 701,300 8,976,640,000
17/04/2017 12,800 -0.40 ▼ -3.03 13,100 13,100 12,500 793,700 10,159,360,000
14/04/2017 13,200 0.00 ■■ 0.00 13,200 13,500 12,800 682,500 9,009,000,000
13/04/2017 13,200 -0.10 ▼ -0.75 13,200 13,300 13,100 502,300 6,630,360,000
12/04/2017 13,300 0.00 ■■ 0.00 13,200 13,300 13,100 467,700 6,220,410,000
11/04/2017 13,300 -0.10 ▼ -0.75 13,300 13,300 13,000 566,400 7,533,120,000
10/04/2017 13,400 0.40 ▲ 3.08 13,100 13,400 13,100 775,700 10,394,380,000
07/04/2017 13,000 -0.50 ▼ -3.70 13,500 13,500 13,000 855,700 11,124,100,000
05/04/2017 13,500 -0.10 ▼ -0.74 13,500 13,600 13,300 566,700 7,650,450,000
04/04/2017 13,600 0.10 ▲ 0.74 13,500 13,800 13,300 659,400 8,967,840,000
03/04/2017 13,500 -0.50 ▼ -3.57 14,000 14,300 13,500 807,800 10,905,300,000
31/03/2017 14,000 0.20 ▲ 1.45 13,800 14,300 13,500 1,145,373 16,035,222,000
30/03/2017 13,800 0.20 ▲ 1.47 13,600 14,000 13,600 1,598,400 22,057,920,000
29/03/2017 13,600 0.00 ■■ 0.00 13,500 13,600 13,300 970,310 13,196,216,000
28/03/2017 13,600 0.00 ■■ 0.00 13,500 13,800 13,400 1,720,800 23,402,880,000
27/03/2017 13,600 0.10 ▲ 0.74 13,500 13,600 13,400 1,433,600 19,496,960,000
24/03/2017 13,500 0.30 ▲ 2.27 13,200 13,500 13,200 984,400 13,289,400,000
23/03/2017 13,200 0.10 ▲ 0.76 13,100 13,400 13,000 930,700 12,285,240,000
22/03/2017 13,100 0.00 ■■ 0.00 13,100 13,100 12,900 506,350 6,633,185,000
21/03/2017 13,100 0.10 ▲ 0.77 13,100 13,200 13,000 275,300 3,606,430,000
20/03/2017 13,000 -0.30 ▼ -2.26 13,200 13,200 13,000 435,000 5,655,000,000
17/03/2017 13,300 0.20 ▲ 1.53 13,200 13,400 13,000 380,700 5,063,310,000
16/03/2017 13,100 -0.40 ▼ -2.96 13,500 13,800 13,100 725,300 9,501,430,000
15/03/2017 13,500 -1.50 ▼ -10.00 14,500 15,000 13,500 1,921,420 25,939,170,000
14/03/2017 15,000 1.30 ▲ 9.49 14,000 15,000 13,300 3,453,750 51,806,250,000
13/03/2017 13,700 1.20 ▲ 9.60 12,600 13,700 11,800 2,755,010 37,743,637,000
10/03/2017 12,500 -0.70 ▼ -5.30 13,200 13,600 12,500 1,570,000 19,625,000,000
09/03/2017 13,200 0.30 ▲ 2.33 13,000 13,500 13,000 1,059,600 13,986,720,000
08/03/2017 12,900 -0.20 ▼ -1.53 13,100 13,200 12,900 362,300 4,673,670,000
07/03/2017 13,100 -0.30 ▼ -2.24 13,300 13,300 13,100 414,000 5,423,400,000
06/03/2017 13,400 0.10 ▲ 0.75 13,400 13,400 13,300 150,900 2,022,060,000
03/03/2017 13,300 -0.20 ▼ -1.48 13,500 13,500 13,300 385,100 5,121,830,000
02/03/2017 13,500 0.10 ▲ 0.75 13,400 13,600 13,300 1,117,300 15,083,550,000
01/03/2017 13,400 0.30 ▲ 2.29 13,000 13,600 13,000 999,350 13,391,290,000
28/02/2017 13,100 0.30 ▲ 2.34 12,800 13,200 12,800 478,800 6,272,280,000
27/02/2017 12,800 -0.10 ▼ -0.78 12,900 13,000 12,800 268,900 3,441,920,000
24/02/2017 12,900 -0.10 ▼ -0.77 12,900 13,000 12,800 275,800 3,557,820,000
23/02/2017 13,000 -0.10 ▼ -0.76 13,100 13,100 12,800 454,800 5,912,400,000
22/02/2017 13,100 0.10 ▲ 0.77 12,500 13,300 12,500 1,214,700 15,912,570,000
21/02/2017 13,000 0.30 ▲ 2.36 12,700 13,500 12,700 1,090,700 14,179,100,000
20/02/2017 12,700 0.10 ▲ 0.79 12,700 12,800 12,600 428,810 5,445,887,000
17/02/2017 12,600 -0.10 ▼ -0.79 12,700 13,000 12,600 445,100 5,608,260,000
16/02/2017 12,700 -0.10 ▼ -0.78 12,800 12,800 12,600 200,300 2,543,810,000
15/02/2017 12,800 0.00 ■■ 0.00 12,900 12,900 12,700 185,600 2,375,680,000
14/02/2017 12,800 -0.20 ▼ -1.54 12,800 13,100 12,800 288,100 3,687,680,000
13/02/2017 13,000 -0.10 ▼ -0.76 13,100 13,100 12,800 267,900 3,482,700,000
10/02/2017 13,100 0.10 ▲ 0.77 13,100 13,200 13,000 379,040 4,965,424,000
09/02/2017 13,000 0.00 ■■ 0.00 13,100 13,400 13,000 590,200 7,672,600,000
08/02/2017 13,000 -0.60 ▼ -4.41 13,500 13,500 12,900 502,900 6,537,700,000
07/02/2017 13,600 -0.50 ▼ -3.55 14,000 14,000 13,300 721,650 9,814,440,000
06/02/2017 14,100 0.60 ▲ 4.44 13,500 14,300 13,200 1,043,100 14,707,710,000
03/02/2017 13,500 0.90 ▲ 7.14 12,700 13,600 12,500 757,000 10,219,500,000
02/02/2017 12,600 -0.10 ▼ -0.79 12,800 12,800 12,600 201,000 2,532,600,000
25/01/2017 12,700 0.10 ▲ 0.79 12,600 12,700 12,500 175,900 2,233,930,000
24/01/2017 12,600 0.10 ▲ 0.80 12,600 12,800 12,500 194,800 2,454,480,000
23/01/2017 12,500 0.00 ■■ 0.00 12,600 12,600 12,500 157,400 1,967,500,000
20/01/2017 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 204,200 2,552,500,000
19/01/2017 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 196,850 2,460,625,000
18/01/2017 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 199,400 2,492,500,000
17/01/2017 12,500 -0.10 ▼ -0.79 12,600 12,700 12,500 206,600 2,582,500,000
16/01/2017 12,600 0.10 ▲ 0.80 12,600 12,700 12,500 214,200 2,698,920,000
13/01/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 211,850 2,648,125,000
12/01/2017 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 232,200 2,902,500,000
11/01/2017 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 189,000 2,362,500,000
10/01/2017 12,500 -0.10 ▼ -0.79 12,600 12,600 12,500 184,400 2,305,000,000
09/01/2017 12,600 0.10 ▲ 0.80 12,600 12,600 12,500 248,800 3,134,880,000
06/01/2017 12,500 -0.20 ▼ -1.57 12,600 12,700 12,500 188,000 2,350,000,000
05/01/2017 12,700 0.00 ■■ 0.00 12,600 12,700 12,600 276,200 3,507,740,000
04/01/2017 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 341,700 4,339,590,000
03/01/2017 12,700 0.10 ▲ 0.79 12,600 12,700 12,500 313,100 3,976,370,000
30/12/2016 12,600 -0.10 ▼ -0.79 12,600 12,700 12,500 353,700 4,456,620,000
29/12/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 510,280 6,480,556,000
28/12/2016 12,700 0.20 ▲ 1.60 12,600 12,700 12,500 439,100 5,576,570,000
27/12/2016 12,500 0.00 ■■ 0.00 12,600 12,700 12,500 452,200 5,652,500,000
26/12/2016 12,500 -0.10 ▼ -0.79 12,600 12,700 12,500 313,500 3,918,750,000
23/12/2016 12,600 0.10 ▲ 0.80 12,500 12,700 12,500 324,900 4,093,740,000
22/12/2016 12,500 0.00 ■■ 0.00 12,600 12,700 12,500 356,600 4,457,500,000
21/12/2016 12,500 -0.10 ▼ -0.79 12,700 12,800 12,500 476,300 5,953,750,000
20/12/2016 12,600 0.10 ▲ 0.80 12,700 12,700 12,500 259,400 3,268,440,000
19/12/2016 12,500 -0.20 ▼ -1.57 12,700 12,800 12,500 460,500 5,756,250,000
16/12/2016 12,700 0.10 ▲ 0.79 12,600 12,700 12,500 286,900 3,643,630,000
15/12/2016 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 271,650 3,422,790,000
14/12/2016 12,600 0.00 ■■ 0.00 12,700 12,900 12,600 355,700 4,481,820,000
13/12/2016 12,600 -0.20 ▼ -1.56 12,900 12,900 12,600 351,100 4,423,860,000
12/12/2016 12,800 -0.10 ▼ -0.78 12,900 12,900 12,600 552,150 7,067,520,000
09/12/2016 12,900 -0.20 ▼ -1.53 13,100 13,100 12,600 922,200 11,896,380,000
08/12/2016 13,100 0.10 ▲ 0.77 12,900 13,100 12,900 441,400 5,782,340,000
07/12/2016 13,000 0.00 ■■ 0.00 12,900 13,000 12,800 416,800 5,418,400,000
06/12/2016 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 490,800 6,380,400,000
05/12/2016 13,000 -0.20 ▼ -1.52 13,100 13,100 12,800 731,200 9,505,600,000
02/12/2016 13,200 -0.10 ▼ -0.75 13,300 13,300 12,900 559,980 7,391,736,000
01/12/2016 13,300 0.30 ▲ 2.31 12,800 13,300 12,800 929,220 12,358,626,000
30/11/2016 13,000 -0.40 ▼ -2.99 13,400 13,400 12,900 937,000 12,181,000,000
29/11/2016 13,400 -0.10 ▼ -0.74 13,400 13,500 13,300 666,200 8,927,080,000
28/11/2016 13,500 0.00 ■■ 0.00 13,400 13,700 13,400 805,700 10,876,950,000
25/11/2016 13,500 0.10 ▲ 0.75 13,400 13,800 13,400 873,300 11,789,550,000
24/11/2016 13,400 0.20 ▲ 1.52 13,200 13,800 13,000 1,851,400 24,808,760,000
23/11/2016 13,200 -0.10 ▼ -0.75 13,200 13,500 13,100 606,800 8,009,760,000
22/11/2016 13,300 0.00 ■■ 0.00 13,300 13,500 13,100 838,300 11,149,390,000
21/11/2016 13,300 0.10 ▲ 0.76 13,200 13,300 13,100 638,500 8,492,050,000
18/11/2016 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 734,100 9,690,120,000
17/11/2016 13,200 -0.20 ▼ -1.49 13,300 13,300 13,100 1,009,900 13,330,680,000
16/11/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,100 1,002,200 13,429,480,000
15/11/2016 13,400 0.10 ▲ 0.75 13,300 13,500 13,000 1,875,750 25,135,050,000
14/11/2016 13,300 0.30 ▲ 2.31 13,000 13,400 12,700 1,970,600 26,208,980,000
11/11/2016 13,000 0.10 ▲ 0.78 12,900 13,200 12,600 1,248,100 16,225,300,000
10/11/2016 12,900 0.40 ▲ 3.20 12,500 13,000 12,500 869,600 11,217,840,000
09/11/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 467,800 5,847,500,000
08/11/2016 12,500 0.20 ▲ 1.63 12,200 12,600 12,200 533,200 6,665,000,000
07/11/2016 12,300 0.30 ▲ 2.50 11,900 12,300 11,900 531,900 6,542,370,000
04/11/2016 12,000 0.20 ▲ 1.69 11,900 12,200 11,900 464,250 5,571,000,000
03/11/2016 11,800 -0.20 ▼ -1.67 11,900 12,000 11,800 470,950 5,557,210,000
02/11/2016 12,000 0.00 ■■ 0.00 11,900 12,000 11,800 483,300 5,799,600,000
01/11/2016 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 333,800 4,005,600,000
31/10/2016 12,000 0.00 ■■ 0.00 10,800 12,000 10,800 327,000 3,924,000,000
28/10/2016 12,000 0.00 ■■ 0.00 11,900 12,100 11,600 805,400 9,664,800,000
27/10/2016 12,000 0.00 ■■ 0.00 12,100 12,100 11,900 338,200 4,058,400,000
26/10/2016 12,000 -0.40 ▼ -3.23 12,300 12,300 12,000 381,500 4,578,000,000
25/10/2016 12,400 -0.10 ▼ -0.80 12,400 12,400 12,200 246,500 3,056,600,000
24/10/2016 12,500 0.10 ▲ 0.81 12,400 12,500 12,300 359,800 4,497,500,000
21/10/2016 12,400 -0.10 ▼ -0.80 12,500 12,700 12,400 347,500 4,309,000,000
20/10/2016 12,500 0.20 ▲ 1.63 12,300 12,700 12,300 479,500 5,993,750,000
19/10/2016 12,300 -0.40 ▼ -3.15 12,600 12,600 12,300 418,500 5,147,550,000
18/10/2016 12,700 0.20 ▲ 1.60 12,500 12,900 12,500 509,100 6,465,570,000
17/10/2016 12,500 0.40 ▲ 3.31 12,000 12,500 12,000 461,300 5,766,250,000
14/10/2016 12,100 0.00 ■■ 0.00 12,100 12,200 11,800 514,700 6,227,870,000
13/10/2016 12,100 0.00 ■■ 0.00 12,000 12,100 11,900 393,300 4,758,930,000
12/10/2016 12,100 0.10 ▲ 0.83 12,000 12,200 12,000 395,100 4,780,710,000
11/10/2016 12,000 -0.20 ▼ -1.64 12,100 12,200 12,000 301,600 3,619,200,000
10/10/2016 12,200 0.00 ■■ 0.00 12,100 12,400 12,000 555,900 6,781,980,000
07/10/2016 12,200 0.10 ▲ 0.83 12,100 12,400 12,000 565,600 6,900,320,000
06/10/2016 12,100 0.30 ▲ 2.54 11,800 12,300 11,800 651,100 7,878,310,000
05/10/2016 11,800 -0.10 ▼ -0.84 11,900 12,000 11,500 496,700 5,861,060,000
04/10/2016 11,900 0.10 ▲ 0.85 11,700 12,000 11,300 788,300 9,380,770,000
03/10/2016 11,800 0.10 ▲ 0.85 11,600 11,900 11,500 458,500 5,410,300,000
30/09/2016 11,700 0.10 ▲ 0.86 11,500 11,700 11,400 375,100 4,388,670,000
29/09/2016 11,600 0.10 ▲ 0.87 11,500 11,600 11,400 364,700 4,230,520,000
28/09/2016 11,500 -0.10 ▼ -0.86 11,600 11,600 11,300 328,900 3,782,350,000
27/09/2016 11,600 0.10 ▲ 0.87 11,600 11,800 11,100 610,400 7,080,640,000
26/09/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 366,100 4,210,150,000
23/09/2016 11,500 0.00 ■■ 0.00 11,500 11,700 11,300 381,800 4,390,700,000
22/09/2016 11,500 0.20 ▲ 1.77 11,300 11,800 11,200 578,200 6,649,300,000
21/09/2016 11,300 -0.50 ▼ -4.24 11,800 12,000 11,200 693,400 7,835,420,000
20/09/2016 11,800 -0.20 ▼ -1.67 12,000 12,000 11,200 879,800 10,381,640,000
19/09/2016 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 328,000 3,936,000,000
16/09/2016 12,000 -0.10 ▼ -0.83 12,000 12,100 12,000 277,100 3,325,200,000
15/09/2016 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 305,400 3,695,340,000
14/09/2016 12,100 -0.30 ▼ -2.42 12,300 12,300 12,000 447,100 5,409,910,000
13/09/2016 12,400 0.10 ▲ 0.81 12,300 12,600 12,000 474,900 5,888,760,000
12/09/2016 12,300 -0.50 ▼ -3.91 12,700 12,900 12,300 605,200 7,443,960,000
09/09/2016 12,800 0.20 ▲ 1.59 12,500 12,900 12,400 729,250 9,334,400,000
08/09/2016 12,600 0.50 ▲ 4.13 12,100 12,700 11,700 1,032,700 13,012,020,000
07/09/2016 12,100 -0.10 ▼ -0.82 12,100 12,200 11,800 513,400 6,212,140,000
06/09/2016 12,200 0.10 ▲ 0.83 12,100 12,300 12,100 424,600 5,180,120,000
05/09/2016 12,100 0.10 ▲ 0.83 12,100 12,200 12,000 398,400 4,820,640,000
01/09/2016 12,000 -0.70 ▼ -5.51 12,600 12,600 12,000 417,700 5,012,400,000
31/08/2016 12,700 -0.30 ▼ -2.31 13,000 13,400 12,300 793,800 10,081,260,000
30/08/2016 13,000 -0.10 ▼ -0.76 13,100 13,100 12,700 910,800 11,840,400,000
29/08/2016 13,100 0.50 ▲ 3.97 12,600 13,500 12,600 1,012,400 13,262,440,000
26/08/2016 12,600 1.10 ▲ 9.57 11,800 12,600 11,700 1,099,100 13,848,660,000
25/08/2016 12,200 -0.20 ▼ -1.61 12,300 12,300 11,900 875,200 10,677,440,000
24/08/2016 12,400 -0.30 ▼ -2.36 12,700 12,900 12,400 286,200 3,548,880,000
23/08/2016 12,700 0.10 ▲ 0.79 12,600 12,700 12,400 363,900 4,621,530,000
22/08/2016 12,600 -0.40 ▼ -3.08 12,900 12,900 12,500 375,400 4,730,040,000
19/08/2016 13,000 0.10 ▲ 0.78 12,900 13,200 12,800 556,100 7,229,300,000
18/08/2016 12,900 0.30 ▲ 2.38 12,800 13,100 12,600 905,000 11,674,500,000
17/08/2016 12,600 -0.60 ▼ -4.55 12,900 13,100 11,900 640,400 8,069,040,000
16/08/2016 13,200 -0.10 ▼ -0.75 13,300 13,500 12,900 642,800 8,484,960,000
15/08/2016 13,300 0.20 ▲ 1.53 13,000 13,300 13,000 565,600 7,522,480,000
12/08/2016 13,100 -0.20 ▼ -1.50 13,300 13,400 12,900 728,700 9,545,970,000
11/08/2016 13,300 0.10 ▲ 0.76 13,200 13,400 13,000 771,700 10,263,610,000
10/08/2016 13,200 -0.30 ▼ -2.22 13,400 13,500 13,100 901,700 11,902,440,000
09/08/2016 13,500 0.00 ■■ 0.00 13,600 13,700 13,100 1,025,500 13,844,250,000
08/08/2016 13,500 0.70 ▲ 5.47 12,800 13,800 12,700 825,100 11,138,850,000
05/08/2016 12,800 0.10 ▲ 0.79 12,600 12,800 12,500 337,900 4,325,120,000
04/08/2016 12,700 0.10 ▲ 0.79 12,500 12,700 12,500 492,000 6,248,400,000
03/08/2016 12,600 0.10 ▲ 0.80 12,500 12,600 12,300 304,500 3,836,700,000
02/08/2016 12,500 -0.20 ▼ -1.57 12,600 12,600 12,300 285,200 3,565,000,000
01/08/2016 12,700 0.00 ■■ 0.00 12,800 12,800 12,500 319,100 4,052,570,000
29/07/2016 12,700 0.10 ▲ 0.79 12,500 12,800 12,300 659,900 8,380,730,000
28/07/2016 12,600 0.00 ■■ 0.00 12,500 12,600 12,300 544,400 6,859,440,000
27/07/2016 12,600 -0.20 ▼ -1.56 12,700 12,800 12,400 601,000 7,572,600,000
26/07/2016 12,800 -0.10 ▼ -0.78 12,900 12,900 12,400 616,200 7,887,360,000
25/07/2016 12,900 0.50 ▲ 4.03 12,400 13,000 12,400 867,400 11,189,460,000
22/07/2016 12,400 0.10 ▲ 0.81 12,200 12,400 12,000 570,400 7,072,960,000
21/07/2016 12,300 0.10 ▲ 0.82 12,100 12,300 11,900 555,200 6,828,960,000
20/07/2016 12,200 -0.10 ▼ -0.81 12,300 12,300 11,900 585,700 7,145,540,000
19/07/2016 12,300 -0.10 ▼ -0.81 12,300 12,500 12,100 631,600 7,768,680,000
18/07/2016 12,400 0.10 ▲ 0.81 12,200 12,400 12,200 607,100 7,528,040,000
15/07/2016 12,300 0.40 ▲ 3.36 11,700 12,400 11,600 846,200 10,408,260,000
14/07/2016 11,900 0.30 ▲ 2.59 11,600 11,900 11,400 557,500 6,634,250,000
13/07/2016 11,600 -0.10 ▼ -0.85 11,700 11,800 11,400 489,600 5,679,360,000
12/07/2016 11,700 0.00 ■■ 0.00 11,600 11,700 11,300 428,100 5,008,770,000
11/07/2016 11,700 -0.30 ▼ -2.50 11,900 12,000 11,500 453,000 5,300,100,000
08/07/2016 12,000 0.00 ■■ 0.00 11,800 12,000 11,600 526,900 6,322,800,000
07/07/2016 12,000 0.30 ▲ 2.56 11,600 12,000 11,500 641,500 7,698,000,000
06/07/2016 11,700 -0.10 ▼ -0.85 11,600 11,800 11,300 838,900 9,815,130,000
05/07/2016 11,800 0.20 ▲ 1.72 11,500 11,800 11,500 423,100 4,992,580,000
04/07/2016 11,600 0.00 ■■ 0.00 11,600 11,700 11,400 362,600 4,206,160,000
01/07/2016 11,600 -0.10 ▼ -0.85 11,600 11,800 11,600 347,800 4,034,480,000
30/06/2016 11,700 0.00 ■■ 0.00 11,600 11,900 11,600 336,200 3,933,540,000
29/06/2016 11,700 0.20 ▲ 1.74 11,600 11,800 11,500 425,400 4,977,180,000
28/06/2016 11,500 -0.30 ▼ -2.54 11,800 11,800 11,300 383,900 4,414,850,000
27/06/2016 11,800 -0.20 ▼ -1.67 11,900 11,900 11,200 366,300 4,322,340,000
24/06/2016 12,000 -0.60 ▼ -4.76 12,700 12,800 11,400 563,350 6,760,200,000
23/06/2016 12,600 -0.50 ▼ -3.82 13,000 13,200 12,600 355,700 4,481,820,000
22/06/2016 13,100 0.00 ■■ 0.00 13,100 13,300 12,900 436,200 5,714,220,000
21/06/2016 13,100 -0.20 ▼ -1.50 13,300 13,300 12,900 836,300 10,955,530,000
20/06/2016 13,300 0.00 ■■ 0.00 13,200 13,500 13,000 857,000 11,398,100,000
17/06/2016 13,300 0.30 ▲ 2.31 13,000 13,300 12,900 710,300 9,446,990,000
16/06/2016 13,000 0.20 ▲ 1.56 13,000 13,100 12,800 449,100 5,838,300,000
15/06/2016 12,800 0.10 ▲ 0.79 12,600 12,900 12,500 486,800 6,231,040,000
14/06/2016 12,700 0.10 ▲ 0.79 12,600 12,700 12,500 370,400 4,704,080,000
13/06/2016 12,600 -0.20 ▼ -1.56 12,800 12,800 12,500 320,550 4,038,930,000
10/06/2016 12,800 0.10 ▲ 0.79 12,900 12,900 12,400 647,500 8,288,000,000
09/06/2016 12,700 -0.20 ▼ -1.55 12,800 12,900 12,700 483,000 6,134,100,000
08/06/2016 12,900 0.00 ■■ 0.00 12,800 12,900 12,700 497,100 6,412,590,000
07/06/2016 12,900 0.00 ■■ 0.00 12,900 13,200 12,800 569,600 7,347,840,000
06/06/2016 12,900 -0.10 ▼ -0.77 12,900 13,300 12,800 876,120 11,301,948,000
03/06/2016 13,000 0.20 ▲ 1.56 12,800 13,500 12,500 1,337,830 17,391,790,000
02/06/2016 12,800 -0.20 ▼ -1.54 12,900 13,000 12,700 548,200 7,016,960,000
01/06/2016 13,000 -0.10 ▼ -0.76 13,100 13,100 12,800 766,100 9,959,300,000
31/05/2016 13,100 -0.10 ▼ -0.76 13,100 13,400 12,900 762,900 9,993,990,000
30/05/2016 13,200 0.30 ▲ 2.33 12,900 13,200 12,800 897,450 11,846,340,000
27/05/2016 12,900 -0.80 ▼ -5.84 13,700 13,800 12,900 1,180,800 15,232,320,000
26/05/2016 13,700 -0.30 ▼ -2.14 13,900 14,200 13,700 876,200 12,003,940,000
25/05/2016 14,000 0.30 ▲ 2.19 13,900 14,300 13,800 1,683,500 23,569,000,000
24/05/2016 13,700 -0.40 ▼ -2.84 14,000 14,300 13,700 807,800 11,066,860,000
23/05/2016 14,100 0.10 ▲ 0.71 14,000 14,300 13,800 874,400 12,329,040,000
20/05/2016 14,000 -1.40 ▼ -9.09 15,300 15,300 13,900 2,657,030 37,198,420,000
19/05/2016 15,400 -0.70 ▼ -4.35 16,000 16,200 14,900 2,338,600 36,014,440,000
18/05/2016 16,100 0.00 ■■ 0.00 16,000 16,200 15,400 2,491,200 40,108,320,000
17/05/2016 16,100 0.10 ▲ 0.63 16,100 16,300 15,500 1,224,600 19,716,060,000
16/05/2016 16,000 -0.30 ▼ -1.84 16,200 16,600 15,600 1,811,800 28,988,800,000
13/05/2016 16,300 0.10 ▲ 0.62 16,300 16,500 15,600 2,057,050 33,529,915,000
12/05/2016 16,200 0.80 ▲ 5.19 15,500 16,500 15,500 2,034,800 32,963,760,000
11/05/2016 15,400 -0.10 ▼ -0.65 15,400 15,600 15,200 1,959,300 30,173,220,000
10/05/2016 15,500 -0.10 ▼ -0.64 15,500 15,600 15,300 996,000 15,438,000,000
09/05/2016 15,600 -0.30 ▼ -1.89 15,900 16,100 15,600 762,000 11,887,200,000
06/05/2016 15,900 0.50 ▲ 3.25 15,300 15,900 15,000 2,521,200 40,087,080,000
05/05/2016 15,400 0.10 ▲ 0.65 15,200 15,600 15,200 1,174,300 18,084,220,000
04/05/2016 15,300 -0.40 ▼ -2.55 15,600 15,800 15,200 1,229,900 18,817,470,000
29/04/2016 15,700 0.40 ▲ 2.61 15,200 15,700 15,000 1,417,800 22,259,460,000
28/04/2016 15,300 0.10 ▲ 0.66 15,000 15,400 15,000 1,219,300 18,655,290,000
27/04/2016 15,200 0.10 ▲ 0.66 15,100 15,200 14,900 1,213,100 18,439,120,000
26/04/2016 15,100 -0.10 ▼ -0.66 15,200 15,400 15,100 1,696,900 25,623,190,000
25/04/2016 15,200 0.60 ▲ 4.11 14,600 15,600 14,000 3,615,000 54,948,000,000
22/04/2016 14,600 1.00 ▲ 7.35 13,600 14,600 13,300 1,912,700 27,925,420,000
21/04/2016 13,600 0.00 ■■ 0.00 13,600 13,900 13,500 1,211,100 16,470,960,000
20/04/2016 13,600 0.20 ▲ 1.49 13,500 13,800 13,500 1,592,800 21,662,080,000
19/04/2016 13,400 -0.70 ▼ -4.96 13,900 14,300 13,400 1,810,900 24,266,060,000
15/04/2016 14,100 -0.30 ▼ -2.08 14,300 14,600 14,100 1,629,900 22,981,590,000
14/04/2016 14,400 0.60 ▲ 4.35 13,800 14,400 13,400 2,091,300 30,114,720,000
13/04/2016 13,800 1.00 ▲ 7.81 12,800 13,800 12,800 3,043,300 41,997,540,000
12/04/2016 12,800 -0.30 ▼ -2.29 13,000 13,200 12,600 1,315,200 16,834,560,000
11/04/2016 13,100 -0.20 ▼ -1.50 13,300 13,400 12,700 1,579,700 20,694,070,000
08/04/2016 13,300 0.20 ▲ 1.53 13,100 13,400 12,800 1,335,000 17,755,500,000
07/04/2016 13,100 0.30 ▲ 2.34 12,500 13,100 12,400 1,628,900 21,338,590,000
06/04/2016 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 1,253,500 16,044,800,000
05/04/2016 12,800 0.20 ▲ 1.59 12,500 12,800 12,300 1,046,800 13,399,040,000
04/04/2016 12,600 -0.10 ▼ -0.79 12,700 12,800 12,200 1,196,300 15,073,380,000
01/04/2016 12,700 0.00 ■■ 0.00 12,700 13,100 12,500 1,053,900 13,384,530,000
31/03/2016 12,700 0.40 ▲ 3.25 12,400 12,800 12,200 1,380,000 17,526,000,000
30/03/2016 12,300 -0.20 ▼ -1.60 12,500 12,500 12,100 1,527,900 18,793,170,000
29/03/2016 12,500 0.10 ▲ 0.81 12,500 12,800 12,300 1,094,800 13,685,000,000
28/03/2016 12,400 0.30 ▲ 2.48 12,100 12,400 11,800 1,055,900 13,093,160,000
25/03/2016 12,100 -0.10 ▼ -0.82 12,100 12,200 11,400 1,963,800 23,761,980,000
24/03/2016 12,200 -0.10 ▼ -0.81 12,300 12,400 11,800 1,051,000 12,822,200,000
23/03/2016 12,300 0.40 ▲ 3.36 11,800 12,300 11,600 1,038,000 12,767,400,000
22/03/2016 11,900 0.30 ▲ 2.59 11,600 12,000 11,400 957,800 11,397,820,000
21/03/2016 11,600 -0.80 ▼ -6.45 12,300 12,700 11,600 1,140,200 13,226,320,000
18/03/2016 12,400 -0.20 ▼ -1.59 12,600 12,800 12,300 962,000 11,928,800,000
17/03/2016 12,600 0.00 ■■ 0.00 12,600 12,900 12,600 1,011,100 12,739,860,000
16/03/2016 12,600 -0.50 ▼ -3.82 13,000 13,000 12,600 1,115,100 14,050,260,000
15/03/2016 13,100 -0.40 ▼ -2.96 13,400 13,600 12,600 1,524,400 19,969,640,000
14/03/2016 13,500 0.20 ▲ 1.50 13,300 13,700 13,000 1,143,600 15,438,600,000
11/03/2016 13,300 -0.60 ▼ -4.32 13,800 13,900 13,200 984,200 13,089,860,000
10/03/2016 13,900 -0.20 ▼ -1.42 14,000 14,000 13,400 1,346,700 18,719,130,000
09/03/2016 14,100 0.00 ■■ 0.00 14,000 14,200 13,500 1,064,900 15,015,090,000
08/03/2016 14,100 0.30 ▲ 2.17 13,700 14,200 13,400 1,132,800 15,972,480,000
07/03/2016 13,800 -1.30 ▼ -8.61 14,700 15,300 13,800 1,075,900 14,847,420,000
04/03/2016 15,100 -0.20 ▼ -1.31 15,300 15,500 14,600 1,000,400 15,106,040,000
03/03/2016 15,300 -1.60 ▼ -9.47 16,500 16,500 15,300 1,035,110 15,837,183,000
02/03/2016 16,900 0.10 ▲ 0.60 16,600 17,400 16,300 1,584,300 26,774,670,000
01/03/2016 16,800 1.00 ▲ 6.33 16,000 16,800 15,500 1,624,300 27,288,240,000
29/02/2016 15,800 0.60 ▲ 3.95 15,200 15,800 14,900 1,507,550 23,819,290,000
26/02/2016 15,200 -0.80 ▼ -5.00 15,800 15,800 15,200 983,300 14,946,160,000
25/02/2016 16,000 -0.80 ▼ -4.76 17,500 17,500 15,400 1,200,900 19,214,400,000
24/02/2016 16,800 1.50 ▲ 9.80 15,400 16,800 14,900 1,482,250 24,901,800,000
23/02/2016 15,300 0.70 ▲ 4.79 14,600 15,300 14,400 1,075,400 16,453,620,000
22/02/2016 14,600 1.00 ▲ 7.35 13,600 14,700 13,400 1,254,100 18,309,860,000
19/02/2016 13,600 0.60 ▲ 4.62 12,800 13,600 12,800 812,850 11,054,760,000
18/02/2016 13,000 0.20 ▲ 1.56 12,700 13,100 12,600 735,100 9,556,300,000
17/02/2016 12,800 0.00 ■■ 0.00 12,900 13,200 12,500 698,600 8,942,080,000
16/02/2016 12,800 -0.40 ▼ -3.03 13,100 13,500 12,600 732,000 9,369,600,000
15/02/2016 13,200 -0.10 ▼ -0.75 13,200 13,500 12,800 709,450 9,364,740,000
05/02/2016 13,300 0.30 ▲ 2.31 13,000 13,500 12,800 772,700 10,276,910,000
04/02/2016 13,000 0.50 ▲ 4.00 12,400 13,000 12,300 697,000 9,061,000,000
03/02/2016 12,500 0.50 ▲ 4.17 11,900 12,500 11,700 675,600 8,445,000,000
02/02/2016 12,000 -0.10 ▼ -0.83 12,100 12,500 11,500 592,550 7,110,600,000
01/02/2016 12,100 -0.30 ▼ -2.42 12,400 12,600 12,000 536,700 6,494,070,000
29/01/2016 12,400 0.10 ▲ 0.81 12,300 12,800 12,100 579,600 7,187,040,000
28/01/2016 12,300 0.20 ▲ 1.65 12,000 12,700 12,000 519,600 6,391,080,000
27/01/2016 12,100 -0.70 ▼ -5.47 12,500 13,300 12,000 565,400 6,841,340,000
26/01/2016 12,800 0.30 ▲ 2.40 12,400 13,700 12,200 649,900 8,318,720,000
25/01/2016 12,500 -1.00 ▼ -7.41 13,300 13,300 12,500 389,400 4,867,500,000
22/01/2016 13,500 -0.60 ▼ -4.26 13,900 14,500 12,800 270,000 3,645,000,000
21/01/2016 14,100 -0.70 ▼ -4.73 14,500 14,800 13,600 334,400 4,715,040,000
20/01/2016 14,800 -1.60 ▼ -9.76 16,200 16,700 14,800 549,900 8,138,520,000
19/01/2016 16,400 -0.30 ▼ -1.80 16,500 17,200 16,000 367,700 6,030,280,000
18/01/2016 16,700 -1.50 ▼ -8.24 17,600 17,900 16,400 483,200 8,069,440,000
15/01/2016 18,200 0.00 ■■ 0.00 18,100 18,200 17,700 321,700 5,854,940,000
14/01/2016 18,200 -0.10 ▼ -0.55 16,500 18,400 16,500 312,300 5,683,860,000
13/01/2016 18,300 0.00 ■■ 0.00 18,300 18,600 18,100 400,000 7,320,000,000
12/01/2016 18,300 0.70 ▲ 3.98 17,500 18,300 17,500 572,800 10,482,240,000
11/01/2016 17,600 0.40 ▲ 2.33 17,100 17,600 16,900 458,000 8,060,800,000
08/01/2016 17,200 0.40 ▲ 2.38 16,700 17,200 16,400 385,000 6,622,000,000
07/01/2016 16,800 0.20 ▲ 1.20 16,400 16,800 16,300 318,700 5,354,160,000
06/01/2016 16,600 0.20 ▲ 1.22 16,400 17,000 16,200 295,500 4,905,300,000
05/01/2016 16,400 -0.40 ▼ -2.38 16,600 16,700 16,100 261,900 4,295,160,000
04/01/2016 16,800 -0.30 ▼ -1.75 17,100 17,200 16,600 248,900 4,181,520,000
31/12/2015 17,100 -0.50 ▼ -2.84 17,400 17,600 16,600 252,200 4,312,620,000
30/12/2015 17,600 0.30 ▲ 1.73 17,200 17,600 15,600 315,800 5,558,080,000
29/12/2015 17,300 0.40 ▲ 2.37 16,800 17,300 15,900 326,000 5,639,800,000
28/12/2015 16,900 0.40 ▲ 2.42 16,400 17,200 16,200 347,800 5,877,820,000
25/12/2015 16,500 0.40 ▲ 2.48 16,000 17,000 16,000 333,900 5,509,350,000
24/12/2015 16,100 -0.70 ▼ -4.17 16,600 16,900 16,000 287,700 4,631,970,000
23/12/2015 16,800 -0.10 ▼ -0.59 16,500 16,800 16,100 303,700 5,102,160,000
22/12/2015 16,900 -0.60 ▼ -3.43 17,200 17,900 16,200 318,200 5,377,580,000
21/12/2015 17,500 0.30 ▲ 1.74 17,000 18,000 16,900 358,000 6,265,000,000
18/12/2015 17,200 -1.60 ▼ -8.51 18,700 18,700 17,000 441,500 7,593,800,000
17/12/2015 18,800 0.20 ▲ 1.08 18,500 19,400 18,200 403,200 7,580,160,000
16/12/2015 18,600 0.70 ▲ 3.91 17,900 19,600 17,900 484,800 9,017,280,000
15/12/2015 17,900 1.60 ▲ 9.82 16,400 17,900 16,100 604,900 10,827,710,000
14/12/2015 16,300 0.50 ▲ 3.16 15,500 16,800 15,500 406,900 6,632,470,000
11/12/2015 15,800 0.20 ▲ 1.28 15,400 16,000 15,200 458,600 7,245,880,000
10/12/2015 15,600 0.10 ▲ 0.65 15,300 15,800 15,000 410,700 6,406,920,000
09/12/2015 15,500 -1.00 ▼ -6.06 16,500 17,000 15,500 497,700 7,714,350,000
08/12/2015 16,500 1.10 ▲ 7.14 15,100 16,500 14,400 485,100 8,004,150,000
07/12/2015 15,400 0.50 ▲ 3.36 15,400 15,700 14,100 380,700 5,862,780,000
04/12/2015 14,900 1.30 ▲ 9.56 13,400 14,900 13,000 658,200 9,807,180,000
03/12/2015 13,600 0.10 ▲ 0.74 13,400 13,700 13,400 237,800 3,234,080,000
02/12/2015 13,500 0.10 ▲ 0.75 13,300 13,800 13,000 362,900 4,899,150,000
01/12/2015 13,400 1.20 ▲ 9.84 12,200 13,400 11,900 520,200 6,970,680,000
30/11/2015 12,200 1.10 ▲ 9.91 11,500 12,200 11,500 424,600 5,180,120,000
27/11/2015 12,300 -0.20 ▼ -1.60 12,500 12,800 11,700 279,900 3,442,770,000
26/11/2015 12,500 -0.30 ▼ -2.34 12,700 12,700 11,600 419,000 5,237,500,000
25/11/2015 12,800 -0.30 ▼ -2.29 13,000 13,200 11,800 315,400 4,037,120,000
24/11/2015 13,100 -0.70 ▼ -5.07 13,700 14,100 13,000 193,000 2,528,300,000
23/11/2015 13,800 -0.20 ▼ -1.43 13,800 14,200 13,700 221,400 3,055,320,000
20/11/2015 14,000 0.10 ▲ 0.72 13,700 14,200 13,700 281,300 3,938,200,000
19/11/2015 13,900 0.10 ▲ 0.72 13,500 14,100 13,500 265,500 3,690,450,000
18/11/2015 13,800 0.10 ▲ 0.73 13,500 14,000 13,500 274,900 3,793,620,000
17/11/2015 13,700 0.10 ▲ 0.74 13,400 14,000 13,400 268,900 3,683,930,000
16/11/2015 13,600 0.00 ■■ 0.00 13,400 13,600 13,400 277,100 3,768,560,000
13/11/2015 13,600 0.30 ▲ 2.26 13,200 13,700 13,200 372,500 5,066,000,000
12/11/2015 13,300 0.00 ■■ 0.00 13,200 13,500 13,000 201,700 2,682,610,000
11/11/2015 13,300 -0.10 ▼ -0.75 13,400 13,500 13,100 202,700 2,695,910,000
10/11/2015 13,400 -0.20 ▼ -1.47 13,600 13,800 13,200 270,400 3,623,360,000
09/11/2015 13,600 -0.20 ▼ -1.45 13,800 14,100 13,600 271,600 3,693,760,000
06/11/2015 13,800 -0.30 ▼ -2.13 14,100 14,200 13,800 242,100 3,340,980,000
05/11/2015 14,100 0.00 ■■ 0.00 14,000 14,300 14,000 237,500 3,348,750,000
04/11/2015 14,100 0.00 ■■ 0.00 14,100 14,400 14,000 266,600 3,759,060,000
03/11/2015 14,100 0.10 ▲ 0.71 14,100 14,700 14,000 314,500 4,434,450,000
02/11/2015 14,000 -0.40 ▼ -2.78 14,400 14,500 14,000 335,800 4,701,200,000
30/10/2015 14,400 -0.20 ▼ -1.37 14,600 14,900 14,400 318,200 4,582,080,000
29/10/2015 14,600 -0.30 ▼ -2.01 14,900 15,100 14,600 222,700 3,251,420,000
28/10/2015 14,900 0.20 ▲ 1.36 14,700 15,000 14,600 245,600 3,659,440,000
27/10/2015 14,700 0.30 ▲ 2.08 14,200 14,700 14,200 240,500 3,535,350,000
26/10/2015 14,400 0.30 ▲ 2.13 14,100 14,400 14,100 207,100 2,982,240,000
23/10/2015 14,100 -0.30 ▼ -2.08 14,400 14,700 14,100 671,800 9,472,380,000
22/10/2015 14,400 0.00 ■■ 0.00 14,400 14,500 14,200 449,100 6,467,040,000
21/10/2015 14,400 -0.10 ▼ -0.69 14,500 14,700 14,200 422,000 6,076,800,000
20/10/2015 14,500 0.00 ■■ 0.00 14,400 14,800 14,200 504,900 7,321,050,000
19/10/2015 14,500 0.10 ▲ 0.69 14,400 14,800 14,200 484,900 7,031,050,000
16/10/2015 14,400 0.90 ▲ 6.67 13,700 14,500 13,700 485,900 6,996,960,000
15/10/2015 13,500 0.60 ▲ 4.65 12,900 13,700 12,700 278,900 3,765,150,000
14/10/2015 12,900 -0.20 ▼ -1.53 13,100 13,200 12,900 277,200 3,575,880,000
13/10/2015 13,100 0.30 ▲ 2.34 12,800 13,200 12,500 334,900 4,387,190,000
12/10/2015 12,800 0.60 ▲ 4.92 12,000 12,900 12,000 291,800 3,735,040,000
09/10/2015 12,200 0.30 ▲ 2.52 11,500 12,500 11,500 501,900 6,123,180,000
08/10/2015 11,900 0.20 ▲ 1.71 11,700 12,100 11,700 296,500 3,528,350,000
07/10/2015 11,700 -0.10 ▼ -0.85 11,800 12,200 11,700 244,900 2,865,330,000
06/10/2015 11,800 0.40 ▲ 3.51 11,400 12,300 11,400 369,800 4,363,640,000
05/10/2015 11,400 0.20 ▲ 1.79 11,200 12,300 11,100 385,300 4,392,420,000
02/10/2015 11,200 0.10 ▲ 0.90 11,100 11,400 11,000 206,500 2,312,800,000
01/10/2015 11,100 0.00 ■■ 0.00 11,100 11,400 11,000 206,300 2,289,930,000
30/09/2015 11,100 -0.10 ▼ -0.89 11,200 11,400 11,100 198,300 2,201,130,000
29/09/2015 11,200 0.20 ▲ 1.82 11,100 11,200 11,000 152,800 1,711,360,000
28/09/2015 11,000 -0.40 ▼ -3.51 11,400 11,500 11,000 227,300 2,500,300,000
25/09/2015 11,400 0.00 ■■ 0.00 11,500 11,700 11,300 226,900 2,586,660,000
24/09/2015 11,400 -0.30 ▼ -2.56 11,700 12,100 11,400 223,800 2,551,320,000
23/09/2015 11,700 -0.80 ▼ -6.40 12,500 12,500 11,300 795,300 9,305,010,000
22/09/2015 12,500 -0.10 ▼ -0.79 12,600 12,800 12,200 291,400 3,642,500,000
21/09/2015 12,600 -0.30 ▼ -2.33 12,900 12,900 12,600 279,900 3,526,740,000
18/09/2015 12,900 0.20 ▲ 1.57 12,700 13,100 12,700 219,700 2,834,130,000
17/09/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 205,400 2,608,580,000
16/09/2015 12,700 -0.40 ▼ -3.05 13,100 13,100 12,500 342,900 4,354,830,000
15/09/2015 13,100 -0.10 ▼ -0.76 13,200 13,300 13,000 214,100 2,804,710,000
14/09/2015 13,200 0.10 ▲ 0.76 13,100 13,200 13,000 289,900 3,826,680,000
11/09/2015 13,100 -0.20 ▼ -1.50 13,300 13,400 13,100 349,600 4,579,760,000
10/09/2015 13,300 -0.30 ▼ -2.21 13,600 13,600 13,300 220,100 2,927,330,000
09/09/2015 13,600 0.10 ▲ 0.74 13,500 14,200 13,400 561,900 7,641,840,000
08/09/2015 13,500 0.30 ▲ 2.27 13,200 13,600 13,200 199,300 2,690,550,000
07/09/2015 13,200 -0.20 ▼ -1.49 13,000 13,800 13,000 569,900 7,522,680,000
04/09/2015 13,400 0.20 ▲ 1.52 12,900 13,600 12,900 249,100 3,337,940,000
03/09/2015 13,200 0.30 ▲ 2.33 12,600 14,100 12,600 603,900 7,971,480,000
01/09/2015 12,900 0.20 ▲ 1.57 12,300 13,700 12,300 723,600 9,334,440,000
31/08/2015 12,700 -0.60 ▼ -4.51 13,300 13,700 12,700 915,400 11,625,580,000
28/08/2015 13,300 0.10 ▲ 0.76 13,100 13,300 13,000 201,800 2,683,940,000
27/08/2015 13,200 0.20 ▲ 1.54 13,000 13,200 13,000 204,400 2,698,080,000
26/08/2015 13,000 0.40 ▲ 3.17 12,600 13,000 12,600 202,900 2,637,700,000
25/08/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,300 194,700 2,453,220,000
24/08/2015 12,600 -0.40 ▼ -3.08 12,900 13,000 12,400 151,800 1,912,680,000
21/08/2015 13,000 -0.10 ▼ -0.76 13,100 13,100 12,900 182,200 2,368,600,000
20/08/2015 13,100 0.00 ■■ 0.00 13,100 13,100 12,900 257,900 3,378,490,000
19/08/2015 13,100 -0.10 ▼ -0.76 13,200 13,200 13,000 175,100 2,293,810,000
18/08/2015 13,200 -0.30 ▼ -2.22 13,500 13,600 13,200 190,900 2,519,880,000
17/08/2015 13,500 -0.20 ▼ -1.46 13,700 13,700 13,500 226,700 3,060,450,000
14/08/2015 13,700 -0.20 ▼ -1.44 13,900 13,900 13,600 214,500 2,938,650,000
13/08/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 265,300 3,687,670,000
12/08/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 236,000 3,280,400,000
11/08/2015 13,900 -0.10 ▼ -0.71 14,000 14,000 13,800 239,800 3,333,220,000
10/08/2015 14,000 0.10 ▲ 0.72 13,900 14,000 13,800 233,500 3,269,000,000
07/08/2015 13,900 0.00 ■■ 0.00 14,000 14,000 13,800 263,000 3,655,700,000
06/08/2015 13,900 -0.10 ▼ -0.71 14,000 14,000 13,800 288,500 4,010,150,000
05/08/2015 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 258,500 3,619,000,000
04/08/2015 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 248,300 3,476,200,000
03/08/2015 14,000 -0.20 ▼ -1.41 14,200 14,200 13,800 222,200 3,110,800,000
31/07/2015 14,200 -0.10 ▼ -0.70 14,200 14,300 14,100 200,500 2,847,100,000
30/07/2015 14,300 -0.40 ▼ -2.72 14,700 14,700 14,300 228,400 3,266,120,000
29/07/2015 14,700 -0.10 ▼ -0.68 14,800 14,900 14,700 190,900 2,806,230,000
28/07/2015 14,800 -0.10 ▼ -0.67 14,900 15,000 14,800 201,900 2,988,120,000
27/07/2015 14,900 -0.50 ▼ -3.25 15,300 15,300 14,800 210,900 3,142,410,000
24/07/2015 15,400 -0.60 ▼ -3.75 15,900 16,000 15,400 170,600 2,627,240,000
23/07/2015 16,000 0.00 ■■ 0.00 16,000 16,100 15,900 102,100 1,633,600,000
22/07/2015 16,000 0.00 ■■ 0.00 15,900 16,000 15,900 103,900 1,662,400,000
21/07/2015 16,000 0.00 ■■ 0.00 16,100 16,100 15,900 103,700 1,659,200,000
20/07/2015 16,000 -0.10 ▼ -0.62 16,000 16,000 15,800 126,800 2,028,800,000
17/07/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,000 111,700 1,798,370,000
16/07/2015 16,100 -0.20 ▼ -1.23 16,300 16,300 16,100 91,400 1,471,540,000
15/07/2015 16,300 0.00 ■■ 0.00 16,300 16,400 16,200 113,500 1,850,050,000
14/07/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,200 131,500 2,143,450,000
13/07/2015 16,300 0.10 ▲ 0.62 16,300 16,300 16,100 107,700 1,755,510,000
10/07/2015 16,200 0.00 ■■ 0.00 16,300 16,300 16,200 87,600 1,419,120,000
09/07/2015 16,200 -0.10 ▼ -0.61 16,400 16,500 16,100 105,700 1,712,340,000
08/07/2015 16,300 0.10 ▲ 0.62 16,300 16,400 16,200 100,400 1,636,520,000
07/07/2015 16,200 0.10 ▲ 0.62 16,200 16,300 16,100 106,300 1,722,060,000
06/07/2015 16,100 0.00 ■■ 0.00 16,100 16,200 15,700 77,100 1,241,310,000
03/07/2015 16,100 -0.20 ▼ -1.23 16,200 16,300 16,000 60,100 967,610,000
02/07/2015 16,300 0.10 ▲ 0.62 16,200 16,300 16,200 77,300 1,259,990,000
01/07/2015 16,200 -0.20 ▼ -1.22 16,400 16,700 16,200 80,500 1,304,100,000
30/06/2015 16,400 -0.10 ▼ -0.61 16,400 16,600 16,300 88,000 1,443,200,000
29/06/2015 16,500 -0.30 ▼ -1.79 16,800 16,800 16,500 71,200 1,174,800,000
26/06/2015 16,800 -0.20 ▼ -1.18 17,000 17,300 16,800 100,700 1,691,760,000
25/06/2015 17,000 0.00 ■■ 0.00 17,000 17,100 16,900 102,600 1,744,200,000
24/06/2015 17,000 0.00 ■■ 0.00 17,000 17,300 16,800 110,100 1,871,700,000
23/06/2015 17,000 0.00 ■■ 0.00 17,000 17,100 16,900 106,700 1,813,900,000
22/06/2015 17,000 -0.20 ▼ -1.16 17,300 17,300 17,000 104,500 1,776,500,000
19/06/2015 17,200 -0.40 ▼ -2.27 17,400 17,400 17,000 105,300 1,811,160,000
18/06/2015 17,600 0.20 ▲ 1.15 17,500 17,700 17,300 106,000 1,865,600,000
17/06/2015 17,400 -0.10 ▼ -0.57 17,500 17,700 17,400 98,500 1,713,900,000
16/06/2015 17,500 -0.10 ▼ -0.57 17,700 17,700 17,400 99,000 1,732,500,000
15/06/2015 17,600 0.00 ■■ 0.00 17,600 17,900 17,400 99,600 1,752,960,000
12/06/2015 17,600 0.20 ▲ 1.15 17,500 17,700 17,400 93,000 1,636,800,000
11/06/2015 17,400 -0.10 ▼ -0.57 17,500 17,800 17,200 96,900 1,686,060,000
10/06/2015 17,500 0.00 ■■ 0.00 17,500 17,900 17,400 86,900 1,520,750,000
09/06/2015 17,500 0.00 ■■ 0.00 17,500 17,700 17,400 85,600 1,498,000,000
08/06/2015 17,500 -0.50 ▼ -2.78 18,000 18,500 17,400 118,800 2,079,000,000
05/06/2015 18,000 0.10 ▲ 0.56 17,700 18,000 17,500 60,000 1,080,000,000
04/06/2015 17,900 -0.30 ▼ -1.65 18,200 18,700 17,900 108,500 1,942,150,000
03/06/2015 18,200 1.10 ▲ 6.43 17,900 18,800 17,900 138,500 2,520,700,000
02/06/2015 25,000 -1.00 ▼ -3.85 26,000 26,600 25,000 150,600 3,765,000,000
01/06/2015 26,000 -0.40 ▼ -1.52 26,300 27,000 26,000 96,300 2,503,800,000
29/05/2015 26,400 -0.40 ▼ -1.49 26,700 27,100 26,300 102,400 2,703,360,000
28/05/2015 26,800 0.40 ▲ 1.52 26,500 27,000 26,400 111,200 2,980,160,000
27/05/2015 26,400 0.30 ▲ 1.15 26,100 28,600 26,100 124,600 3,289,440,000
26/05/2015 26,100 -0.20 ▼ -0.76 26,200 26,300 26,100 102,600 2,677,860,000
25/05/2015 26,300 0.00 ■■ 0.00 26,300 26,500 26,200 106,200 2,793,060,000
22/05/2015 26,300 -0.20 ▼ -0.75 26,500 26,700 26,200 101,400 2,666,820,000
21/05/2015 26,500 0.30 ▲ 1.15 26,200 26,600 26,200 96,200 2,549,300,000
20/05/2015 26,200 0.50 ▲ 1.95 25,700 26,200 25,700 86,700 2,271,540,000
19/05/2015 25,700 0.00 ■■ 0.00 25,700 25,800 25,600 72,400 1,860,680,000
18/05/2015 25,700 -0.30 ▼ -1.15 26,100 26,300 25,500 83,600 2,148,520,000
15/05/2015 26,000 -0.10 ▼ -0.38 26,100 26,200 26,000 88,200 2,293,200,000
14/05/2015 26,100 -0.10 ▼ -0.38 26,200 26,300 26,100 93,400 2,437,740,000
13/05/2015 26,200 -0.10 ▼ -0.38 26,300 26,300 26,100 90,400 2,368,480,000
12/05/2015 26,300 -0.40 ▼ -1.50 26,700 26,900 26,200 105,900 2,785,170,000
11/05/2015 26,700 -0.10 ▼ -0.37 26,700 26,800 26,600 100,200 2,675,340,000
08/05/2015 26,800 0.40 ▲ 1.52 26,400 26,800 26,200 104,700 2,805,960,000
07/05/2015 26,400 -0.10 ▼ -0.38 26,500 26,700 26,300 108,700 2,869,680,000
06/05/2015 26,500 -0.40 ▼ -1.49 26,900 27,000 26,500 113,000 2,994,500,000
05/05/2015 26,900 0.00 ■■ 0.00 26,500 27,000 26,500 111,600 3,002,040,000
04/05/2015 26,900 0.10 ▲ 0.37 26,000 27,600 26,000 78,700 2,117,030,000
27/04/2015 26,800 0.40 ▲ 1.52 26,600 27,000 26,500 91,800 2,460,240,000
24/04/2015 26,400 0.70 ▲ 2.72 25,800 26,600 25,600 116,100 3,065,040,000
23/04/2015 25,700 -0.10 ▼ -0.39 25,900 26,100 25,500 152,900 3,929,530,000
22/04/2015 25,800 0.00 ■■ 0.00 25,900 26,200 25,600 150,800 3,890,640,000
21/04/2015 25,800 -0.10 ▼ -0.39 26,000 26,100 25,800 125,300 3,232,740,000
20/04/2015 25,900 -0.20 ▼ -0.77 26,000 26,000 25,800 175,000 4,532,500,000
17/04/2015 26,100 0.00 ■■ 0.00 26,100 26,300 25,800 145,100 3,787,110,000
16/04/2015 26,100 0.50 ▲ 1.95 25,800 26,200 25,700 167,200 4,363,920,000
15/04/2015 25,600 -0.20 ▼ -0.78 25,800 25,800 25,500 122,700 3,141,120,000
14/04/2015 25,800 0.10 ▲ 0.39 25,900 25,900 25,500 138,300 3,568,140,000
13/04/2015 25,700 0.10 ▲ 0.39 25,800 26,000 25,700 136,400 3,505,480,000
10/04/2015 25,600 -0.20 ▼ -0.78 26,000 26,300 25,500 150,100 3,842,560,000
09/04/2015 25,800 0.00 ■■ 0.00 26,000 26,500 25,800 126,700 3,268,860,000
08/04/2015 25,800 -0.10 ▼ -0.39 26,000 26,200 25,800 176,400 4,551,120,000
07/04/2015 25,900 0.00 ■■ 0.00 25,900 26,000 25,500 161,800 4,190,620,000
06/04/2015 25,900 -0.30 ▼ -1.15 26,100 26,100 25,900 156,800 4,061,120,000
03/04/2015 26,200 0.40 ▲ 1.55 26,000 26,200 25,900 110,900 2,905,580,000
02/04/2015 25,800 -0.30 ▼ -1.15 26,200 26,300 25,600 157,100 4,053,180,000
01/04/2015 26,100 -1.00 ▼ -3.69 27,200 27,300 25,800 164,000 4,280,400,000
31/03/2015 27,100 -0.30 ▼ -1.09 27,400 27,600 27,000 221,300 5,997,230,000
30/03/2015 27,400 0.00 ■■ 0.00 26,800 27,600 26,800 181,300 4,967,620,000
27/03/2015 27,400 0.20 ▲ 0.74 26,800 27,800 26,800 139,900 3,833,260,000
26/03/2015 27,200 -0.20 ▼ -0.73 26,500 29,500 26,500 249,700 6,791,840,000
25/03/2015 27,400 0.90 ▲ 3.40 26,500 29,100 26,300 263,500 7,219,900,000
24/03/2015 26,500 -0.30 ▼ -1.12 25,500 26,800 25,500 209,800 5,559,700,000
23/03/2015 26,800 0.80 ▲ 3.08 26,400 26,800 26,300 159,800 4,282,640,000
20/03/2015 26,000 0.50 ▲ 1.96 25,800 26,400 25,800 203,500 5,291,000,000
19/03/2015 25,500 0.00 ■■ 0.00 25,500 25,800 25,500 223,400 5,696,700,000
18/03/2015 25,500 -0.60 ▼ -2.30 26,100 26,100 25,500 196,900 5,020,950,000
17/03/2015 26,100 0.00 ■■ 0.00 26,200 26,200 25,900 129,300 3,374,730,000
16/03/2015 26,100 0.00 ■■ 0.00 26,400 26,400 26,000 138,000 3,601,800,000
13/03/2015 26,100 0.00 ■■ 0.00 26,500 26,500 26,000 138,100 3,604,410,000
12/03/2015 26,100 0.00 ■■ 0.00 26,100 26,100 25,900 132,400 3,455,640,000
11/03/2015 26,100 0.00 ■■ 0.00 26,100 26,200 25,900 116,200 3,032,820,000
10/03/2015 26,100 0.00 ■■ 0.00 26,100 26,300 26,000 147,000 3,836,700,000
09/03/2015 26,100 -0.10 ▼ -0.38 26,000 26,800 26,000 141,800 3,700,980,000
06/03/2015 26,200 -0.30 ▼ -1.13 26,200 26,500 26,100 123,400 3,233,080,000
05/03/2015 26,500 0.20 ▲ 0.76 26,600 26,600 25,600 144,600 3,831,900,000
04/03/2015 26,300 0.10 ▲ 0.38 23,600 26,800 23,600 156,000 4,102,800,000
03/03/2015 26,200 -0.10 ▼ -0.38 26,200 26,200 26,100 151,000 3,956,200,000
02/03/2015 26,300 0.00 ■■ 0.00 26,300 26,400 26,100 109,400 2,877,220,000
27/02/2015 26,300 0.10 ▲ 0.38 26,200 26,600 26,100 81,900 2,153,970,000
26/02/2015 26,200 -0.10 ▼ -0.38 26,200 26,600 26,100 88,600 2,321,320,000
25/02/2015 26,300 -0.10 ▼ -0.38 26,400 26,400 26,200 59,200 1,556,960,000
24/02/2015 26,400 0.20 ▲ 0.76 26,200 26,500 26,100 46,000 1,214,400,000
13/02/2015 26,200 0.00 ■■ 0.00 26,400 26,900 26,200 46,800 1,226,160,000
12/02/2015 26,200 0.00 ■■ 0.00 26,300 26,400 26,200 124,200 3,254,040,000
11/02/2015 26,200 0.00 ■■ 0.00 26,600 26,600 26,100 106,800 2,798,160,000
10/02/2015 26,200 -0.20 ▼ -0.76 26,600 26,600 26,200 99,200 2,599,040,000
09/02/2015 26,400 0.00 ■■ 0.00 23,800 27,000 23,800 124,000 3,273,600,000
06/02/2015 26,400 0.10 ▲ 0.38 26,600 27,200 26,400 143,100 3,777,840,000
05/02/2015 26,300 0.10 ▲ 0.38 26,300 26,400 26,200 55,600 1,462,280,000
04/02/2015 26,200 -0.10 ▼ -0.38 26,200 26,400 26,200 39,700 1,040,140,000
03/02/2015 26,300 0.00 ■■ 0.00 26,300 26,500 26,300 43,400 1,141,420,000
02/02/2015 26,300 0.10 ▲ 0.38 26,300 26,600 26,200 40,700 1,070,410,000
30/01/2015 26,200 -0.20 ▼ -0.76 26,600 26,800 26,200 107,100 2,806,020,000
29/01/2015 26,400 -0.30 ▼ -1.12 26,700 26,700 26,200 105,200 2,777,280,000
28/01/2015 26,700 0.20 ▲ 0.75 26,500 27,000 26,400 95,100 2,539,170,000
27/01/2015 26,500 -1.10 ▼ -3.99 27,300 27,400 26,300 106,000 2,809,000,000
26/01/2015 27,600 0.30 ▲ 1.10 25,500 28,000 25,500 126,700 3,496,920,000
23/01/2015 27,300 0.00 ■■ 0.00 24,600 27,400 24,600 114,400 3,123,120,000
22/01/2015 27,300 0.00 ■■ 0.00 24,600 27,500 24,600 41,600 1,135,680,000
21/01/2015 27,300 -0.20 ▼ -0.73 26,000 27,800 26,000 46,000 1,255,800,000
20/01/2015 27,500 0.00 ■■ 0.00 25,000 28,000 25,000 86,200 2,370,500,000
19/01/2015 27,500 0.10 ▲ 0.36 24,700 29,000 24,700 108,900 2,994,750,000
16/01/2015 27,400 0.60 ▲ 2.24 24,200 28,900 24,200 224,400 6,148,560,000
15/01/2015 26,800 1.00 ▲ 3.88 26,000 26,800 25,900 80,400 2,154,720,000
14/01/2015 25,800 -0.10 ▼ -0.39 25,000 26,700 24,900 87,800 2,265,240,000
13/01/2015 25,900 -0.30 ▼ -1.15 23,600 26,500 23,600 170,000 4,403,000,000
12/01/2015 26,200 -0.40 ▼ -1.50 25,900 28,000 25,500 132,000 3,458,400,000
09/01/2015 26,600 0.30 ▲ 1.14 25,400 27,500 25,200 311,000 8,272,600,000
08/01/2015 26,300 0.10 ▲ 0.38 26,500 27,000 26,000 148,000 3,892,400,000
07/01/2015 26,200 0.20 ▲ 0.77 25,900 28,000 25,800 315,000 8,253,000,000
06/01/2015 26,000 -0.50 ▼ -1.89 26,300 26,300 25,000 328,600 8,543,600,000
05/01/2015 26,500 -0.10 ▼ -0.38 27,000 27,200 25,700 172,500 4,571,250,000
31/12/2014 26,600 1.80 ▲ 7.26 24,800 27,200 24,800 375,700 9,993,620,000
30/12/2014 24,800 0.60 ▲ 2.48 25,500 25,500 23,100 102,700 2,546,960,000
29/12/2014 24,200 -1.50 ▼ -5.84 25,900 25,900 23,700 175,200 4,239,840,000
26/12/2014 25,700 -2.60 ▼ -9.19 28,200 28,200 25,500 133,700 3,436,090,000
25/12/2014 28,300 0.20 ▲ 0.71 28,800 29,000 27,500 86,200 2,439,460,000
24/12/2014 28,100 -2.10 ▼ -6.95 30,000 30,100 27,300 339,800 9,548,380,000
23/12/2014 30,200 -0.20 ▼ -0.66 30,300 30,300 29,000 107,300 3,240,460,000
22/12/2014 30,400 -0.10 ▼ -0.33 30,500 30,700 29,300 83,900 2,550,560,000
19/12/2014 30,500 -0.10 ▼ -0.33 31,000 31,500 29,000 64,800 1,976,400,000
18/12/2014 30,600 0.10 ▲ 0.33 30,400 30,800 29,800 67,700 2,071,620,000
17/12/2014 30,500 -0.60 ▼ -1.93 31,300 31,300 29,000 120,100 3,663,050,000
16/12/2014 31,100 0.10 ▲ 0.32 31,800 31,800 30,900 41,100 1,278,210,000
15/12/2014 31,000 0.20 ▲ 0.65 31,000 31,500 30,800 87,800 2,721,800,000
12/12/2014 30,800 0.30 ▲ 0.98 30,300 30,900 29,000 119,200 3,671,360,000
11/12/2014 30,500 -0.20 ▼ -0.65 31,300 31,300 30,100 185,600 5,660,800,000
10/12/2014 30,700 0.00 ■■ 0.00 31,000 31,000 30,100 182,000 5,587,400,000
09/12/2014 30,700 -2.80 ▼ -8.36 33,200 33,200 30,200 204,300 6,272,010,000
08/12/2014 33,500 -0.90 ▼ -2.62 35,000 35,000 33,500 84,400 2,827,400,000
05/12/2014 34,400 -0.20 ▼ -0.58 34,700 35,100 34,300 134,200 4,616,480,000
04/12/2014 34,600 0.20 ▲ 0.58 34,300 35,000 34,100 147,700 5,110,420,000
03/12/2014 34,400 -0.20 ▼ -0.58 34,500 34,900 34,100 71,600 2,463,040,000
02/12/2014 34,600 -1.50 ▼ -4.16 36,100 36,100 34,500 276,400 9,563,440,000
01/12/2014 36,100 -0.40 ▼ -1.10 36,900 38,000 35,500 326,700 11,793,870,000
28/11/2014 36,500 0.50 ▲ 1.39 36,000 37,700 35,600 448,300 16,362,950,000
27/11/2014 36,000 0.60 ▲ 1.69 35,500 37,000 35,000 545,800 19,648,800,000
26/11/2014 35,400 0.40 ▲ 1.14 35,200 35,400 34,800 490,500 17,363,700,000
25/11/2014 35,000 0.00 ■■ 0.00 35,200 35,400 34,900 101,100 3,538,500,000
24/11/2014 35,000 0.40 ▲ 1.16 34,900 35,000 34,600 100,400 3,514,000,000
21/11/2014 34,600 0.00 ■■ 0.00 34,700 35,000 34,500 115,100 3,982,460,000
20/11/2014 34,600 0.30 ▲ 0.87 34,400 35,000 34,300 204,500 7,075,700,000
19/11/2014 34,300 0.30 ▲ 0.88 34,100 34,500 34,000 195,800 6,715,940,000
18/11/2014 34,000 0.20 ▲ 0.59 33,900 34,500 33,800 237,600 8,078,400,000
17/11/2014 33,800 0.20 ▲ 0.60 33,800 34,000 33,700 84,500 2,856,100,000
14/11/2014 33,600 0.00 ■■ 0.00 33,700 33,700 33,500 67,500 2,268,000,000
13/11/2014 33,600 -0.20 ▼ -0.59 33,800 33,800 33,500 78,400 2,634,240,000
12/11/2014 33,800 0.20 ▲ 0.60 33,800 34,000 33,300 55,900 1,889,420,000
11/11/2014 33,600 0.10 ▲ 0.30 33,400 33,900 33,300 298,100 10,016,160,000
10/11/2014 33,500 -0.20 ▼ -0.59 33,400 34,600 33,200 245,900 8,237,650,000
07/11/2014 33,700 0.10 ▲ 0.30 33,500 33,900 33,300 214,700 7,235,390,000
06/11/2014 33,600 0.00 ■■ 0.00 33,400 33,900 33,300 128,400 4,314,240,000
05/11/2014 33,600 0.30 ▲ 0.90 33,200 33,600 32,600 95,800 3,218,880,000
04/11/2014 33,300 -0.50 ▼ -1.48 33,700 35,000 32,500 234,800 7,818,840,000
03/11/2014 33,800 -3.00 ▼ -8.15 35,000 37,000 33,200 486,600 16,447,080,000
31/10/2014 36,800 2.40 ▲ 6.98 34,000 37,800 31,800 954,500 35,125,600,000
30/10/2014 34,400 2.40 ▲ 7.50 33,000 34,400 32,100 366,700 12,614,480,000
29/10/2014 32,000 1.00 ▲ 3.23 31,500 32,000 30,800 335,700 10,742,400,000
28/10/2014 31,000 0.40 ▲ 1.31 31,000 31,400 30,400 222,400 6,894,400,000
27/10/2014 30,600 0.20 ▲ 0.66 30,200 30,700 30,200 211,200 6,462,720,000
24/10/2014 30,400 0.50 ▲ 1.67 30,300 32,800 29,900 140,900 4,283,360,000
23/10/2014 29,900 0.20 ▲ 0.67 26,800 30,900 26,800 284,800 8,515,520,000
22/10/2014 29,700 0.70 ▲ 2.41 28,800 31,000 28,800 296,400 8,803,080,000
21/10/2014 29,000 0.20 ▲ 0.69 28,900 29,000 28,500 186,900 5,420,100,000
20/10/2014 28,800 0.10 ▲ 0.35 28,700 29,000 28,400 259,500 7,473,600,000
17/10/2014 28,700 0.30 ▲ 1.06 28,300 29,000 27,900 386,200 11,083,940,000
16/10/2014 28,400 -1.10 ▼ -3.73 29,000 29,000 28,200 117,000 3,322,800,000
15/10/2014 29,500 1.20 ▲ 4.24 29,000 29,500 28,400 265,550 7,833,725,000
14/10/2014 28,300 2.50 ▲ 9.69 25,900 28,300 25,900 718,050 20,320,815,000
13/10/2014 25,800 2.30 ▲ 9.79 23,600 25,800 23,500 307,300 7,928,340,000
10/10/2014 23,500 -0.80 ▼ -3.29 24,800 24,800 23,500 246,000 5,781,000,000
09/10/2014 24,300 -0.10 ▼ -0.41 25,000 25,300 24,000 160,200 3,892,860,000
08/10/2014 24,400 -1.30 ▼ -5.06 23,200 25,900 23,200 145,700 3,555,080,000
07/10/2014 25,700 0.10 ▲ 0.39 27,400 27,400 25,400 228,200 5,864,740,000
06/10/2014 25,600 0.60 ▲ 2.40 25,100 25,900 24,600 284,600 7,285,760,000
03/10/2014 25,000 -1.20 ▼ -4.58 26,200 26,400 24,500 355,900 8,897,500,000
02/10/2014 26,200 -2.00 ▼ -7.09 25,400 28,200 25,400 770,300 20,181,860,000
01/10/2014 28,200 2.50 ▲ 9.73 28,200 28,200 28,200 643,400 18,143,880,000
30/09/2014 25,700 2.30 ▲ 9.83 25,700 25,700 25,600 456,200 11,724,340,000
29/09/2014 23,400 2.00 ▲ 9.35 23,500 23,500 23,400 418,200 9,785,880,000
26/09/2014 21,400 1.90 ▲ 9.74 21,400 21,400 21,400 14,300 306,020,000
25/09/2014 19,500 1.70 ▲ 9.55 19,500 19,500 19,500 34,500 672,750,000
24/09/2014 17,800 1.60 ▲ 9.88 17,800 17,800 17,800 19,500 347,100,000
23/09/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 12,000 194,400,000
(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