Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu Tư & Phát Triển Đô Thị Dầu Khí Cửu Long
Cuu Long Petro Urban Development & Investment Corporation
Mã CK:      CCL      7.50      ▼ -0.08 (-1.07%)      (cập nhật 23:45 26/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://pvcl.com.vn/
CCL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
26/04/2024 7,500 -0.08 ▼ -1.07 7,580 7,800 7,500 18,510 138,825,000
25/04/2024 7,580 -0.42 ▼ -5.54 8,000 8,080 7,580 16,450 124,691,000
24/04/2024 8,000 0.50 ▲ 6.25 7,500 8,000 7,350 35,510 284,080,000
23/04/2024 7,500 -0.05 ▼ -0.67 7,550 7,680 7,500 25,670 192,525,000
22/04/2024 7,550 0.04 ▲ 0.53 7,510 7,730 7,500 33,490 252,849,500
19/04/2024 7,510 0.11 ▲ 1.46 7,400 7,600 7,300 30,160 226,501,600
17/04/2024 7,400 -0.44 ▼ -5.95 7,840 8,010 7,400 56,030 414,622,000
16/04/2024 7,840 -0.31 ▼ -3.95 8,150 8,200 7,680 48,620 381,180,800
15/04/2024 8,150 -0.61 ▼ -7.48 8,760 8,790 8,150 57,930 472,129,500
12/04/2024 8,760 -0.29 ▼ -3.31 9,050 9,050 8,750 74,330 651,130,800
11/04/2024 9,050 -0.15 ▼ -1.66 9,200 9,130 9,010 18,150 164,257,500
10/04/2024 9,200 0.00 ■■ 0.00 9,200 9,260 9,100 26,450 243,340,000
09/04/2024 9,200 0.00 ■■ 0.00 9,200 9,300 9,150 8,630 79,396,000
08/04/2024 9,200 0.10 ▲ 1.09 9,100 9,350 8,990 38,640 355,488,000
05/04/2024 9,120 0.03 ▲ 0.33 9,090 9,150 8,920 11,960 109,075,200
04/04/2024 9,090 -0.01 ▼ -0.11 9,100 9,200 9,020 19,550 177,709,500
03/04/2024 9,100 -0.10 ▼ -1.10 9,200 9,250 9,050 16,410 149,331,000
02/04/2024 9,200 -0.08 ▼ -0.87 9,280 9,290 9,150 35,450 326,140,000
01/04/2024 9,280 0.03 ▲ 0.32 9,250 9,280 9,150 24,770 229,865,600
29/03/2024 9,250 -0.05 ▼ -0.54 9,300 9,320 9,190 7,990 73,907,500
28/03/2024 9,300 0.01 ▲ 0.11 9,290 9,380 9,200 17,530 163,029,000
27/03/2024 9,290 0.13 ▲ 1.40 9,160 9,450 9,160 18,490 171,772,100
26/03/2024 9,160 -0.13 ▼ -1.42 9,290 9,300 8,640 38,140 349,362,400
25/03/2024 9,290 -0.01 ▼ -0.11 9,300 9,500 9,270 36,550 339,549,500
22/03/2024 9,300 -0.05 ▼ -0.54 9,350 9,670 9,300 56,240 523,032,000
21/03/2024 9,350 0.61 ▲ 6.52 8,740 9,350 8,700 97,340 910,129,000
20/03/2024 8,740 0.03 ▲ 0.34 8,710 8,780 8,670 14,340 125,331,600
19/03/2024 8,710 -0.04 ▼ -0.46 8,750 8,880 8,710 16,590 144,498,900
18/03/2024 8,750 -0.05 ▼ -0.57 8,800 8,990 8,680 33,890 296,537,500
15/03/2024 8,800 0.10 ▲ 1.14 8,700 9,100 8,610 40,330 354,904,000
14/03/2024 8,700 -0.24 ▼ -2.76 8,940 8,950 8,700 41,280 359,136,000
13/03/2024 8,940 0.14 ▲ 1.57 8,800 9,000 8,800 14,930 133,474,200
12/03/2024 8,800 0.10 ▲ 1.14 8,700 8,880 8,690 22,100 194,480,000
11/03/2024 8,700 -0.40 ▼ -4.60 9,100 9,200 8,700 42,100 366,270,000
08/03/2024 9,100 0.50 ▲ 5.49 8,600 9,190 8,590 48,520 441,532,000
07/03/2024 8,600 1.07 ▲ 12.44 7,530 8,680 8,550 25,190 216,634,000
06/03/2024 8,700 -0.16 ▼ -1.84 8,860 8,860 8,690 13,140 114,318,000
05/03/2024 8,860 -0.24 ▼ -2.71 9,100 9,100 8,700 52,920 468,871,200
04/03/2024 9,100 -0.01 ▼ -0.11 9,110 9,200 8,970 75,510 687,141,000
01/03/2024 9,110 -0.19 ▼ -2.09 9,300 9,300 9,070 31,890 290,517,900
29/02/2024 9,300 0.01 ▲ 0.11 9,290 9,380 9,000 43,960 408,828,000
28/02/2024 9,290 -0.11 ▼ -1.18 9,400 9,600 9,100 59,600 553,684,000
27/02/2024 9,400 0.38 ▲ 4.04 9,020 9,500 9,020 96,250 904,750,000
26/02/2024 9,020 0.31 ▲ 3.44 8,710 9,100 8,750 53,060 478,601,200
23/02/2024 8,710 -0.25 ▼ -2.87 8,960 9,300 8,700 86,630 754,547,300
22/02/2024 8,960 0.09 ▲ 1.00 8,870 9,030 8,680 101,840 912,486,400
21/02/2024 8,870 0.08 ▲ 0.90 8,790 9,300 8,780 100,430 890,814,100
20/02/2024 8,790 0.57 ▲ 6.48 8,220 8,790 8,570 211,200 1,856,448,000
19/02/2024 8,220 0.53 ▲ 6.45 7,690 8,220 7,780 77,160 634,255,200
16/02/2024 7,690 0.22 ▲ 2.86 7,470 7,700 7,470 56,650 435,638,500
15/02/2024 7,470 -0.06 ▼ -0.80 7,530 7,590 7,470 17,920 133,862,400
07/02/2024 7,530 0.00 ■■ 0.00 7,530 7,560 7,450 45,620 343,518,600
06/02/2024 7,530 0.02 ▲ 0.27 7,510 7,590 7,460 32,520 244,875,600
05/02/2024 7,510 0.31 ▲ 4.13 7,200 7,650 7,200 66,000 495,660,000
02/02/2024 7,200 0.07 ▲ 0.97 7,130 7,220 7,130 10,380 74,736,000
01/02/2024 7,130 -0.01 ▼ -0.14 7,140 7,200 7,090 13,650 97,324,500
31/01/2024 7,140 -0.05 ▼ -0.70 7,190 7,190 7,110 9,440 67,401,600
30/01/2024 7,190 0.01 ▲ 0.14 7,180 7,220 7,140 11,980 86,136,200
29/01/2024 7,180 0.01 ▲ 0.14 7,170 7,200 7,160 14,500 104,110,000
19/01/2024 7,170 -0.03 ▼ -0.42 7,200 7,250 7,160 9,970 71,484,900
18/01/2024 7,200 0.09 ▲ 1.25 7,110 7,200 7,100 19,490 140,328,000
17/01/2024 7,110 0.02 ▲ 0.28 7,090 7,170 7,000 11,930 84,822,300
16/01/2024 7,090 0.05 ▲ 0.71 7,040 7,150 7,040 9,260 65,653,400
15/01/2024 7,040 -0.14 ▼ -1.99 7,180 7,180 7,000 11,770 82,860,800
12/01/2024 7,180 0.02 ▲ 0.28 7,160 7,260 7,100 29,190 209,584,200
11/01/2024 7,160 0.02 ▲ 0.28 7,140 7,210 7,130 12,550 89,858,000
10/01/2024 7,140 -0.09 ▼ -1.26 7,230 7,240 7,140 12,930 92,320,200
09/01/2024 7,230 -0.02 ▼ -0.28 7,250 7,310 7,200 11,880 85,892,400
08/01/2024 7,250 0.01 ▲ 0.14 7,240 7,300 7,230 13,970 101,282,500
05/01/2024 7,240 -0.07 ▼ -0.97 7,310 7,350 7,220 16,980 122,935,200
04/01/2024 7,310 0.05 ▲ 0.68 7,260 7,340 7,230 30,550 223,320,500
03/01/2024 7,260 0.03 ▲ 0.41 7,230 7,280 7,180 12,820 93,073,200
02/01/2024 7,230 0.03 ▲ 0.41 7,200 7,330 7,160 9,450 68,323,500
29/12/2023 7,200 -0.01 ▼ -0.14 7,210 7,400 7,200 10,020 72,144,000
28/12/2023 7,210 0.08 ▲ 1.11 7,130 7,210 7,120 14,480 104,400,800
27/12/2023 7,130 0.00 ■■ 0.00 7,130 7,160 7,080 10,590 75,506,700
26/12/2023 7,130 -0.02 ▼ -0.28 7,150 7,190 7,050 13,940 99,392,200
25/12/2023 7,150 0.12 ▲ 1.68 7,030 7,150 7,030 16,090 115,043,500
22/12/2023 7,030 -0.07 ▼ -1.00 7,100 7,170 7,000 19,410 136,452,300
21/12/2023 7,100 -0.04 ▼ -0.56 7,140 7,120 7,000 16,530 117,363,000
20/12/2023 7,140 -0.01 ▼ -0.14 7,150 7,180 7,000 29,150 208,131,000
19/12/2023 7,150 -0.15 ▼ -2.10 7,300 7,310 7,050 20,600 147,290,000
18/12/2023 7,300 -0.07 ▼ -0.96 7,370 7,400 7,200 13,770 100,521,000
15/12/2023 7,370 0.09 ▲ 1.22 7,280 7,430 7,200 19,350 142,609,500
14/12/2023 7,280 0.14 ▲ 1.92 7,140 7,440 7,250 21,860 159,140,800
13/12/2023 7,280 0.14 ▲ 1.92 7,140 0 0 65,890 479,679,200
12/12/2023 7,140 -0.03 ▼ -0.42 7,170 7,230 7,120 15,150 108,171,000
11/12/2023 7,170 0.01 ▲ 0.14 7,160 7,250 7,080 24,710 177,170,700
08/12/2023 7,160 0.16 ▲ 2.23 7,000 7,230 7,010 44,610 319,407,600
07/12/2023 7,000 0.08 ▲ 1.14 6,920 7,040 6,800 47,380 331,660,000
06/12/2023 6,920 0.16 ▲ 2.31 6,760 6,920 6,770 26,080 180,473,600
05/12/2023 6,760 0.01 ▲ 0.15 6,750 6,820 6,750 28,350 191,646,000
04/12/2023 6,750 0.08 ▲ 1.19 6,670 6,820 6,670 26,050 175,837,500
02/12/2023 6,670 0.00 ■■ 0.00 6,670 6,820 6,620 10,110 67,433,700
01/12/2023 6,670 0.00 ■■ 0.00 6,670 6,820 6,620 10,110 67,433,700
30/11/2023 6,670 0.00 ■■ 0.00 6,670 6,820 6,620 8,570 57,161,900
29/11/2023 6,670 -0.02 ▼ -0.30 6,690 6,750 6,660 6,070 40,486,900
28/11/2023 6,690 0.04 ▲ 0.60 6,650 6,750 6,610 5,600 37,464,000
27/11/2023 6,650 -0.15 ▼ -2.26 6,800 6,810 6,550 13,210 87,846,500
24/11/2023 6,800 -0.13 ▼ -1.91 6,930 6,930 6,500 12,770 86,836,000
23/11/2023 6,930 -0.11 ▼ -1.59 7,040 7,060 6,930 14,550 100,831,500
22/11/2023 7,040 0.07 ▲ 0.99 6,970 7,080 6,900 15,900 111,936,000
21/11/2023 6,970 0.24 ▲ 3.44 6,730 7,100 6,730 32,450 226,176,500
20/11/2023 6,730 0.01 ▲ 0.15 6,720 6,740 6,560 11,180 75,241,400
17/11/2023 6,720 0.07 ▲ 1.04 6,650 6,850 6,600 40,680 273,369,600
16/11/2023 6,650 0.05 ▲ 0.75 6,600 6,650 6,570 8,570 56,990,500
15/11/2023 6,600 0.01 ▲ 0.15 6,590 6,870 6,570 8,260 54,516,000
14/11/2023 6,590 0.01 ▲ 0.15 6,580 6,700 6,530 12,090 79,673,100
13/11/2023 6,580 -0.02 ▼ -0.30 6,600 6,720 6,530 12,580 82,776,400
10/11/2023 6,600 -0.04 ▼ -0.61 6,640 6,750 6,540 17,990 118,734,000
09/11/2023 6,640 0.04 ▲ 0.60 6,600 6,750 6,500 28,210 187,314,400
08/11/2023 6,600 0.35 ▲ 5.30 6,250 6,600 6,200 21,720 143,352,000
07/11/2023 6,250 -0.08 ▼ -1.28 6,330 6,330 6,200 6,870 42,937,500
06/11/2023 6,330 0.02 ▲ 0.32 6,310 6,350 6,250 17,320 109,635,600
03/11/2023 6,310 0.00 ■■ 0.00 6,310 6,470 6,150 8,740 55,149,400
02/11/2023 6,310 0.22 ▲ 3.49 6,090 6,390 6,130 15,790 99,634,900
01/11/2023 6,090 0.08 ▲ 1.31 6,010 6,090 5,890 13,250 80,692,500
31/10/2023 6,010 -0.19 ▼ -3.16 6,200 6,440 6,000 17,170 103,191,700
30/10/2023 6,200 -0.04 ▼ -0.65 6,240 6,390 6,130 4,000 24,800,000
27/10/2023 6,240 0.24 ▲ 3.85 6,000 6,240 6,000 9,960 62,150,400
26/10/2023 6,000 -0.40 ▼ -6.67 6,400 6,400 5,990 16,640 99,840,000
25/10/2023 6,400 0.08 ▲ 1.25 6,320 6,590 6,300 10,380 66,432,000
24/10/2023 6,320 0.09 ▲ 1.42 6,230 6,330 6,230 3,190 20,160,800
23/10/2023 6,230 -0.11 ▼ -1.77 6,340 6,410 6,200 7,850 48,905,500
20/10/2023 6,340 0.22 ▲ 3.47 6,120 6,340 5,900 15,000 95,100,000
19/10/2023 6,120 0.02 ▲ 0.33 6,100 6,150 5,900 9,250 56,610,000
18/10/2023 6,100 -0.41 ▼ -6.72 6,510 6,450 6,100 15,930 97,173,000
17/10/2023 6,510 -0.17 ▼ -2.61 6,680 6,680 6,510 10,900 70,959,000
16/10/2023 6,680 0.08 ▲ 1.20 6,600 6,750 6,570 8,350 55,778,000
13/10/2023 6,600 0.08 ▲ 1.21 6,520 6,600 6,500 4,060 26,796,000
12/10/2023 6,520 0.02 ▲ 0.31 6,500 6,700 6,520 16,440 107,188,800
11/10/2023 6,500 -0.02 ▼ -0.31 6,520 6,550 6,480 3,680 23,920,000
10/10/2023 6,520 -0.02 ▼ -0.31 6,540 6,600 6,480 13,910 90,693,200
09/10/2023 6,540 0.12 ▲ 1.83 6,420 6,550 6,320 12,780 83,581,200
06/10/2023 6,420 0.02 ▲ 0.31 6,400 6,500 6,310 15,170 97,391,400
05/10/2023 6,400 -0.10 ▼ -1.56 6,500 6,660 6,350 5,880 37,632,000
04/10/2023 6,500 0.14 ▲ 2.15 6,360 6,500 6,300 8,590 55,835,000
03/10/2023 6,360 -0.35 ▼ -5.50 6,710 6,750 6,350 10,930 69,514,800
02/10/2023 6,710 0.06 ▲ 0.89 6,650 6,770 6,650 11,000 73,810,000
29/09/2023 6,650 0.17 ▲ 2.56 6,480 6,650 6,480 16,790 111,653,500
28/09/2023 6,480 0.01 ▲ 0.15 6,470 6,510 6,300 9,370 60,717,600
27/09/2023 6,470 -0.03 ▼ -0.46 6,500 6,500 6,300 11,230 72,658,100
26/09/2023 6,500 -0.01 ▼ -0.15 6,510 6,780 6,450 20,130 130,845,000
22/09/2023 6,990 -0.32 ▼ -4.58 7,310 7,300 6,900 31,600 220,884,000
21/09/2023 7,310 -0.03 ▼ -0.41 7,340 7,390 7,200 23,470 171,565,700
20/09/2023 7,340 0.09 ▲ 1.23 7,250 7,350 7,180 24,170 177,407,800
19/09/2023 7,250 -0.11 ▼ -1.52 7,360 7,400 7,150 25,590 185,527,500
18/09/2023 7,360 -0.19 ▼ -2.58 7,550 7,640 7,350 23,120 170,163,200
15/09/2023 7,550 -0.07 ▼ -0.93 7,620 7,620 7,500 16,170 122,083,500
14/09/2023 7,620 -0.18 ▼ -2.36 7,800 7,910 7,600 31,150 237,363,000
13/09/2023 8,680 0.03 ▲ 0.35 8,650 8,820 8,200 45,230 392,596,400
12/09/2023 8,650 0.18 ▲ 2.08 8,470 8,780 8,450 33,660 291,159,000
11/09/2023 8,470 -0.43 ▼ -5.08 8,900 9,010 8,330 85,150 721,220,500
08/09/2023 8,900 -0.18 ▼ -2.02 9,080 9,170 8,850 57,870 515,043,000
07/09/2023 9,080 0.33 ▲ 3.63 8,750 9,360 9,020 81,300 738,204,000
06/09/2023 8,750 0.57 ▲ 6.51 8,180 8,750 8,190 89,220 780,675,000
05/09/2023 8,180 0.08 ▲ 0.98 8,100 8,190 8,110 36,870 301,596,600
31/08/2023 8,100 -0.02 ▼ -0.25 8,120 8,190 8,090 38,490 311,769,000
30/08/2023 8,120 0.00 ■■ 0.00 8,120 8,140 8,000 18,070 146,728,400
29/08/2023 8,120 -0.05 ▼ -0.62 8,170 8,200 8,000 29,820 242,138,400
28/08/2023 8,170 0.08 ▲ 0.98 8,090 8,190 8,090 19,230 157,109,100
25/08/2023 8,090 -0.01 ▼ -0.12 8,100 8,180 8,000 34,940 282,664,600
24/08/2023 8,100 -0.01 ▼ -0.12 8,110 8,150 7,920 32,150 260,415,000
23/08/2023 8,110 0.46 ▲ 5.67 7,650 8,180 7,640 55,070 446,617,700
22/08/2023 7,650 -0.05 ▼ -0.65 7,700 7,700 7,330 44,030 336,829,500
21/08/2023 7,700 0.04 ▲ 0.52 7,660 7,700 7,400 22,820 175,714,000
18/08/2023 7,660 -0.57 ▼ -7.44 8,230 8,330 7,660 62,980 482,426,800
17/08/2023 8,230 -0.11 ▼ -1.34 8,340 8,350 8,200 21,760 179,084,800
16/08/2023 8,340 0.01 ▲ 0.12 8,330 8,370 8,200 16,780 139,945,200
15/08/2023 8,330 -0.06 ▼ -0.72 8,390 8,420 8,000 29,710 247,484,300
14/08/2023 8,390 0.16 ▲ 1.91 8,230 8,400 8,250 42,770 358,840,300
11/08/2023 8,230 0.01 ▲ 0.12 8,220 8,350 8,050 40,990 337,347,700
10/08/2023 8,220 0.08 ▲ 0.97 8,140 8,450 8,140 46,860 385,189,200
09/08/2023 8,140 0.06 ▲ 0.74 8,080 8,140 7,920 29,190 237,606,600
08/08/2023 8,080 0.03 ▲ 0.37 8,050 8,140 7,900 58,660 473,972,800
07/08/2023 8,050 0.00 ■■ 0.00 8,050 8,180 7,910 50,120 403,466,000
04/08/2023 8,050 0.24 ▲ 2.98 7,810 8,070 7,820 69,590 560,199,500
03/08/2023 7,810 0.11 ▲ 1.41 7,700 7,900 7,640 64,420 503,120,200
02/08/2023 7,700 -0.01 ▼ -0.13 7,710 7,720 7,630 23,740 182,798,000
01/08/2023 7,710 -0.04 ▼ -0.52 7,750 7,790 7,700 51,390 396,216,900
31/07/2023 7,750 -0.08 ▼ -1.03 7,830 7,900 7,700 42,090 326,197,500
28/07/2023 7,830 0.06 ▲ 0.77 7,770 7,920 7,770 89,770 702,899,100
27/07/2023 7,770 0.21 ▲ 2.70 7,560 7,850 7,400 109,190 848,406,300
26/07/2023 7,560 -0.03 ▼ -0.40 7,590 7,650 7,490 30,560 231,033,600
25/07/2023 7,590 -0.08 ▼ -1.05 7,670 7,730 7,580 30,970 235,062,300
24/07/2023 7,670 0.07 ▲ 0.91 7,600 7,790 7,600 39,830 305,496,100
21/07/2023 7,600 0.00 ■■ 0.00 7,600 7,690 7,550 45,480 345,648,000
20/07/2023 7,600 -0.01 ▼ -0.13 7,610 7,720 7,500 16,020 121,752,000
19/07/2023 7,610 0.05 ▲ 0.66 7,560 7,610 7,480 32,490 247,248,900
18/07/2023 7,560 -0.09 ▼ -1.19 7,650 7,770 7,420 32,040 242,222,400
17/07/2023 7,650 -0.10 ▼ -1.31 7,750 7,880 7,430 57,840 442,476,000
14/07/2023 7,750 -0.09 ▼ -1.16 7,840 7,910 7,640 38,640 299,460,000
13/07/2023 7,840 -0.11 ▼ -1.40 7,950 8,120 7,640 91,690 718,849,600
12/07/2023 7,950 0.04 ▲ 0.50 7,910 8,170 7,800 48,630 386,608,500
11/07/2023 7,910 0.51 ▲ 6.45 7,400 7,910 7,680 144,360 1,141,887,600
10/07/2023 7,400 0.20 ▲ 2.70 7,200 7,450 7,150 41,780 309,172,000
07/07/2023 7,200 0.00 ■■ 0.00 7,200 7,200 7,050 12,430 89,496,000
06/07/2023 7,200 -0.01 ▼ -0.14 7,210 7,230 7,100 17,150 123,480,000
05/07/2023 7,210 0.01 ▲ 0.14 7,200 7,270 7,190 21,470 154,798,700
04/07/2023 7,200 0.08 ▲ 1.11 7,120 7,200 7,120 15,310 110,232,000
03/07/2023 7,120 0.00 ■■ 0.00 7,120 7,250 7,100 8,220 58,526,400
30/06/2023 7,120 -0.05 ▼ -0.70 7,170 7,190 7,120 10,770 76,682,400
29/06/2023 7,170 -0.07 ▼ -0.98 7,240 7,240 7,160 11,260 80,734,200
28/06/2023 7,240 0.00 ■■ 0.00 7,240 7,280 7,200 15,120 109,468,800
27/06/2023 7,240 -0.01 ▼ -0.14 7,250 7,290 7,170 10,300 74,572,000
26/06/2023 7,250 -0.09 ▼ -1.24 7,340 7,290 7,150 14,220 103,095,000
23/06/2023 7,340 -0.02 ▼ -0.27 7,360 7,480 7,250 21,990 161,406,600
22/06/2023 7,360 0.08 ▲ 1.09 7,280 7,400 7,290 26,410 194,377,600
21/06/2023 7,280 0.06 ▲ 0.82 7,220 7,360 7,200 17,300 125,944,000
20/06/2023 7,220 0.11 ▲ 1.52 7,110 7,290 7,150 13,350 96,387,000
19/06/2023 7,110 -0.16 ▼ -2.25 7,270 7,310 7,110 29,970 213,086,700
16/06/2023 7,270 -0.09 ▼ -1.24 7,360 7,500 7,270 32,490 236,202,300
15/06/2023 7,360 -0.02 ▼ -0.27 7,380 7,650 7,250 19,270 141,827,200
14/06/2023 7,380 -0.22 ▼ -2.98 7,600 7,670 7,380 27,320 201,621,600
13/06/2023 7,600 0.32 ▲ 4.21 7,280 7,600 7,350 52,120 396,112,000
12/06/2023 7,280 0.05 ▲ 0.69 7,230 7,340 7,190 24,460 178,068,800
09/06/2023 7,230 0.02 ▲ 0.28 7,210 7,280 7,100 21,280 153,854,400
08/06/2023 7,210 -0.17 ▼ -2.36 7,380 7,400 7,200 20,320 146,507,200
07/06/2023 7,380 0.18 ▲ 2.44 7,200 7,400 7,200 36,930 272,543,400
06/06/2023 7,200 0.03 ▲ 0.42 7,170 7,200 7,160 15,620 112,464,000
05/06/2023 7,170 -0.05 ▼ -0.70 7,220 7,270 7,160 23,570 168,996,900
02/06/2023 7,220 -0.17 ▼ -2.35 7,390 7,460 7,170 48,990 353,707,800
01/06/2023 7,390 0.00 ■■ 0.00 7,390 7,490 7,250 35,160 259,832,400
31/05/2023 7,390 0.14 ▲ 1.89 7,250 7,700 7,250 38,230 282,519,700
30/05/2023 7,250 0.12 ▲ 1.66 7,130 7,250 7,050 32,740 237,365,000
29/05/2023 7,130 -0.07 ▼ -0.98 7,200 7,450 7,130 47,460 338,389,800
26/05/2023 7,200 0.14 ▲ 1.94 7,060 7,280 7,060 21,180 152,496,000
25/05/2023 7,060 0.01 ▲ 0.14 7,050 7,140 6,850 24,850 175,441,000
24/05/2023 7,050 0.12 ▲ 1.70 6,930 7,240 6,960 49,210 346,930,500
23/05/2023 6,930 0.43 ▲ 6.20 6,500 6,940 6,480 57,890 401,177,700
22/05/2023 6,500 0.09 ▲ 1.38 6,410 6,560 6,410 30,830 200,395,000
19/05/2023 6,410 -0.11 ▼ -1.72 6,520 6,620 6,370 20,140 129,097,400
18/05/2023 6,520 -0.04 ▼ -0.61 6,560 6,560 6,480 13,320 86,846,400
17/05/2023 6,560 -0.01 ▼ -0.15 6,570 6,640 6,400 27,980 183,548,800
16/05/2023 6,570 -0.11 ▼ -1.67 6,680 6,670 6,530 22,210 145,919,700
15/05/2023 6,680 0.13 ▲ 1.95 6,550 6,800 6,550 34,160 228,188,800
12/05/2023 6,550 -0.05 ▼ -0.76 6,600 6,620 6,530 21,110 138,270,500
11/05/2023 6,600 0.06 ▲ 0.91 6,540 6,650 6,540 39,960 263,736,000
10/05/2023 6,540 0.11 ▲ 1.68 6,430 6,690 6,390 27,950 182,793,000
09/05/2023 6,430 -0.15 ▼ -2.33 6,580 6,700 6,400 27,890 179,332,700
08/05/2023 6,580 0.32 ▲ 4.86 6,260 6,690 6,320 46,530 306,167,400
05/05/2023 6,260 -0.24 ▼ -3.83 6,500 6,500 6,240 43,310 271,120,600
04/05/2023 6,500 0.35 ▲ 5.38 6,150 6,500 6,120 40,760 264,940,000
28/04/2023 6,150 0.06 ▲ 0.98 6,090 6,250 6,030 20,960 128,904,000
27/04/2023 6,090 -0.02 ▼ -0.33 6,110 6,140 5,960 20,450 124,540,500
26/04/2023 6,110 0.01 ▲ 0.16 6,100 6,150 5,810 41,230 251,915,300
25/04/2023 6,100 0.33 ▲ 5.41 5,770 6,170 5,850 64,810 395,341,000
24/04/2023 5,770 0.37 ▲ 6.41 5,400 5,770 5,400 59,470 343,141,900
21/04/2023 5,400 0.12 ▲ 2.22 5,280 5,500 5,330 23,350 126,090,000
20/04/2023 5,280 0.04 ▲ 0.76 5,240 5,310 5,240 5,090 26,875,200
19/04/2023 5,240 -0.06 ▼ -1.15 5,300 5,320 5,230 15,450 80,958,000
18/04/2023 5,300 0.03 ▲ 0.57 5,270 5,370 5,250 8,260 43,778,000
17/04/2023 5,270 -0.14 ▼ -2.66 5,410 5,390 5,260 10,640 56,072,800
14/04/2023 5,410 -0.10 ▼ -1.85 5,510 5,590 5,400 13,130 71,033,300
13/04/2023 5,510 0.09 ▲ 1.63 5,420 5,700 5,440 27,990 154,224,900
12/04/2023 5,420 0.04 ▲ 0.74 5,380 5,480 5,380 15,280 82,817,600
11/04/2023 5,380 -0.03 ▼ -0.56 5,410 5,400 5,310 8,240 44,331,200
10/04/2023 5,410 -0.10 ▼ -1.85 5,510 5,600 5,260 21,820 118,046,200
07/04/2023 5,510 0.00 ■■ 0.00 5,510 5,510 5,380 22,750 125,352,500
06/04/2023 5,510 0.00 ■■ 0.00 5,510 5,720 5,510 38,700 213,237,000
05/04/2023 5,510 0.11 ▲ 2.00 5,400 5,540 5,320 21,530 118,630,300
04/04/2023 5,400 0.09 ▲ 1.67 5,310 5,400 5,310 9,550 51,570,000
03/04/2023 5,310 0.14 ▲ 2.64 5,170 5,310 5,190 9,750 51,772,500
31/03/2023 5,170 -0.02 ▼ -0.39 5,190 5,200 5,160 5,900 30,503,000
30/03/2023 5,190 0.01 ▲ 0.19 5,180 5,240 5,180 8,290 43,025,100
29/03/2023 5,180 -0.02 ▼ -0.39 5,200 5,200 5,170 2,180 11,292,400
28/03/2023 5,200 0.01 ▲ 0.19 5,190 5,240 5,180 13,390 69,628,000
24/03/2023 5,200 -0.59 ▼ -11.35 5,790 5,240 5,150 4,370 22,724,000
22/03/2023 5,190 -0.01 ▼ -0.19 5,200 5,240 5,160 2,930 15,206,700
21/03/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,130 3,470 18,044,000
20/03/2023 5,200 -0.01 ▼ -0.19 5,210 5,240 5,170 8,740 45,448,000
17/03/2023 5,210 0.01 ▲ 0.19 5,200 5,260 5,170 4,580 23,861,800
16/03/2023 5,200 -0.10 ▼ -1.92 5,300 5,270 5,160 3,810 19,812,000
15/03/2023 5,300 0.14 ▲ 2.64 5,160 5,300 5,170 10,530 55,809,000
14/03/2023 5,160 -0.08 ▼ -1.55 5,240 5,210 5,090 7,290 37,616,400
13/03/2023 5,240 0.01 ▲ 0.19 5,230 5,250 5,190 7,130 37,361,200
10/03/2023 5,230 -0.04 ▼ -0.76 5,270 5,280 5,200 3,380 17,677,400
09/03/2023 5,270 0.08 ▲ 1.52 5,190 5,270 5,170 5,600 29,512,000
08/03/2023 5,190 -0.01 ▼ -0.19 5,200 5,200 5,150 2,600 13,494,000
07/03/2023 5,200 -0.06 ▼ -1.15 5,260 5,250 5,100 5,050 26,260,000
06/03/2023 5,260 0.06 ▲ 1.14 5,200 5,360 5,220 5,860 30,823,600
03/03/2023 5,200 0.02 ▲ 0.38 5,180 5,210 5,140 4,730 24,596,000
02/03/2023 5,180 0.05 ▲ 0.97 5,130 5,300 5,140 2,430 12,587,400
01/03/2023 5,130 -0.03 ▼ -0.58 5,160 5,240 5,130 5,260 26,983,800
28/02/2023 5,160 -0.07 ▼ -1.36 5,230 5,300 5,030 3,110 16,047,600
27/02/2023 5,230 -0.13 ▼ -2.49 5,360 5,440 5,230 2,570 13,441,100
24/02/2023 5,360 0.00 ■■ 0.00 5,360 5,420 5,290 2,830 15,168,800
23/02/2023 5,360 -0.12 ▼ -2.24 5,480 5,470 5,200 10,460 56,065,600
22/02/2023 5,480 -0.13 ▼ -2.37 5,610 5,680 5,450 18,280 100,174,400
21/02/2023 5,610 -0.07 ▼ -1.25 5,680 5,750 5,580 14,560 81,681,600
20/02/2023 5,680 0.30 ▲ 5.28 5,380 5,700 5,440 21,580 122,574,400
17/02/2023 5,380 0.03 ▲ 0.56 5,350 5,420 5,300 6,580 35,400,400
16/02/2023 5,350 0.05 ▲ 0.93 5,300 5,380 5,230 2,480 13,268,000
15/02/2023 5,300 0.07 ▲ 1.32 5,230 5,390 5,120 3,740 19,822,000
14/02/2023 5,230 0.02 ▲ 0.38 5,210 5,440 5,130 2,870 15,010,100
13/02/2023 5,210 -0.19 ▼ -3.65 5,400 5,320 5,110 3,590 18,703,900
10/02/2023 5,400 -0.05 ▼ -0.93 5,450 5,450 5,350 3,850 20,790,000
09/02/2023 5,450 -0.01 ▼ -0.18 5,460 5,490 5,400 5,580 30,411,000
08/02/2023 5,460 0.00 ■■ 0.00 5,460 5,540 5,400 4,510 24,624,600
07/02/2023 5,460 -0.13 ▼ -2.38 5,590 5,630 5,450 5,080 27,736,800
06/02/2023 5,590 0.09 ▲ 1.61 5,500 5,620 5,410 9,800 54,782,000
03/02/2023 5,500 0.02 ▲ 0.36 5,480 5,570 5,460 3,900 21,450,000
02/02/2023 5,480 -0.03 ▼ -0.55 5,510 5,540 5,450 5,440 29,811,200
01/02/2023 5,510 -0.15 ▼ -2.72 5,660 5,750 5,510 15,520 85,515,200
31/01/2023 5,660 -0.04 ▼ -0.71 5,700 5,700 5,570 10,970 62,090,200
30/01/2023 5,700 0.24 ▲ 4.21 5,460 5,750 5,450 15,020 85,614,000
27/01/2023 5,460 0.15 ▲ 2.75 5,310 5,600 5,350 11,010 60,114,600
19/01/2023 5,310 0.11 ▲ 2.07 5,200 5,340 5,220 8,240 43,754,400
18/01/2023 5,200 0.10 ▲ 1.92 5,100 5,250 5,110 10,250 53,300,000
17/01/2023 5,100 0.05 ▲ 0.98 5,050 5,180 4,940 8,200 41,820,000
16/01/2023 5,050 -0.07 ▼ -1.39 5,120 5,160 5,030 4,390 22,169,500
13/01/2023 5,120 0.00 ■■ 0.00 5,120 5,180 5,050 4,100 20,992,000
12/01/2023 5,120 -0.01 ▼ -0.20 5,130 5,200 5,010 4,990 25,548,800
11/01/2023 5,130 -0.02 ▼ -0.39 5,150 5,200 5,130 5,820 29,856,600
10/01/2023 5,150 -0.05 ▼ -0.97 5,200 5,250 5,140 2,070 10,660,500
09/01/2023 5,200 0.00 ■■ 0.00 5,200 5,250 5,150 5,210 27,092,000
06/01/2023 5,200 -0.02 ▼ -0.38 5,220 5,290 5,200 5,480 28,496,000
05/01/2023 5,220 -0.08 ▼ -1.53 5,300 5,480 5,220 8,270 43,169,400
04/01/2023 5,300 -0.02 ▼ -0.38 5,320 5,380 5,290 6,570 34,821,000
03/01/2023 5,320 0.12 ▲ 2.26 5,200 5,380 5,200 13,920 74,054,400
30/12/2022 5,200 0.03 ▲ 0.58 5,170 5,200 5,150 4,400 22,880,000
29/12/2022 5,170 -0.06 ▼ -1.16 5,230 5,300 5,170 2,480 12,821,600
28/12/2022 5,230 0.01 ▲ 0.19 5,220 5,320 5,210 6,090 31,850,700
27/12/2022 5,220 0.10 ▲ 1.92 5,120 5,370 5,120 2,850 14,877,000
26/12/2022 5,120 -0.38 ▼ -7.42 5,500 5,570 5,120 4,950 25,344,000
23/12/2022 5,500 -0.08 ▼ -1.45 5,580 5,600 5,400 3,520 19,360,000
22/12/2022 5,580 0.07 ▲ 1.25 5,510 5,740 5,500 4,620 25,779,600
21/12/2022 5,510 -0.27 ▼ -4.90 5,780 5,780 5,380 8,290 45,677,900
20/12/2022 5,780 -0.17 ▼ -2.94 5,950 5,950 5,620 11,380 65,776,400
19/12/2022 5,950 0.18 ▲ 3.03 5,770 6,040 5,770 27,060 161,007,000
15/12/2022 5,770 -0.06 ▼ -1.04 5,830 5,850 5,690 8,290 47,833,300
14/12/2022 5,830 -0.02 ▼ -0.34 5,850 5,950 5,770 4,490 26,176,700
13/12/2022 5,850 0.06 ▲ 1.03 5,790 5,850 5,610 8,260 48,321,000
12/12/2022 5,790 0.13 ▲ 2.25 5,660 5,850 5,660 10,170 58,884,300
09/12/2022 5,660 0.01 ▲ 0.18 5,650 5,810 5,420 6,400 36,224,000
08/12/2022 5,650 0.04 ▲ 0.71 5,610 5,900 5,620 9,370 52,940,500
07/12/2022 5,610 -0.41 ▼ -7.31 6,020 5,990 5,610 18,830 105,636,300
06/12/2022 6,020 -0.27 ▼ -4.49 6,290 6,300 6,020 12,860 77,417,200
05/12/2022 6,290 0.10 ▲ 1.59 6,190 6,390 6,010 40,470 254,556,300
02/12/2022 6,190 0.21 ▲ 3.39 5,980 6,190 5,860 13,320 82,450,800
01/12/2022 5,980 0.13 ▲ 2.17 5,850 6,200 5,860 28,680 171,506,400
30/11/2022 5,850 -0.01 ▼ -0.17 5,860 5,870 5,640 14,470 84,649,500
29/11/2022 5,860 0.12 ▲ 2.05 5,740 6,000 5,740 9,050 53,033,000
28/11/2022 5,740 0.28 ▲ 4.88 5,460 5,750 5,550 11,370 65,263,800
25/11/2022 5,460 0.17 ▲ 3.11 5,290 5,460 5,300 3,100 16,926,000
24/11/2022 5,290 -0.03 ▼ -0.57 5,320 5,300 5,180 4,190 22,165,100
23/11/2022 5,320 -0.18 ▼ -3.38 5,500 5,500 5,250 6,810 36,229,200
22/11/2022 5,500 0.10 ▲ 1.82 5,400 5,700 5,450 12,790 70,345,000
21/11/2022 5,400 0.30 ▲ 5.56 5,100 5,450 5,000 9,330 50,382,000
18/11/2022 5,100 0.28 ▲ 5.49 4,820 5,100 4,610 14,660 74,766,000
17/11/2022 4,820 0.31 ▲ 6.43 4,510 4,820 4,550 10,350 49,887,000
16/11/2022 4,510 0.29 ▲ 6.43 4,220 4,510 3,930 18,270 82,397,700
15/11/2022 4,220 -0.31 ▼ -7.35 4,530 4,700 4,220 8,520 35,954,400
14/11/2022 4,530 -0.32 ▼ -7.06 4,850 4,700 4,530 7,710 34,926,300
12/11/2022 4,850 -0.05 ▼ -1.03 4,900 5,000 4,800 3,910 18,963,500
11/11/2022 4,850 -0.05 ▼ -1.03 4,900 5,000 4,800 3,910 18,963,500
10/11/2022 4,900 -0.20 ▼ -4.08 5,100 5,450 4,900 16,380 80,262,000
09/11/2022 5,100 0.32 ▲ 6.27 4,780 5,110 4,670 17,720 90,372,000
08/11/2022 4,780 -0.16 ▼ -3.35 4,940 4,950 4,600 18,640 89,099,200
07/11/2022 4,940 -0.37 ▼ -7.49 5,310 5,350 4,940 10,700 52,858,000
04/11/2022 5,310 -0.16 ▼ -3.01 5,470 5,550 5,250 8,510 45,188,100
03/11/2022 5,470 -0.18 ▼ -3.29 5,650 5,860 5,400 8,610 47,096,700
02/11/2022 5,650 -0.07 ▼ -1.24 5,720 5,900 5,650 4,270 24,125,500
01/11/2022 5,720 -0.12 ▼ -2.10 5,840 6,000 5,720 4,990 28,542,800
31/10/2022 5,840 -0.05 ▼ -0.86 5,890 6,050 5,760 3,950 23,068,000
28/10/2022 5,890 0.21 ▲ 3.57 5,680 6,050 5,800 6,040 35,575,600
27/10/2022 5,680 0.23 ▲ 4.05 5,450 5,800 5,450 4,890 27,775,200
26/10/2022 5,450 0.00 ■■ 0.00 5,450 5,820 5,420 4,710 25,669,500
25/10/2022 5,450 -0.34 ▼ -6.24 5,790 6,000 5,390 15,550 84,747,500
24/10/2022 5,790 -0.43 ▼ -7.43 6,220 6,350 5,790 18,970 109,836,300
21/10/2022 6,220 -0.38 ▼ -6.11 6,600 6,710 6,220 5,490 34,147,800
20/10/2022 6,600 -0.23 ▼ -3.48 6,830 6,810 6,600 2,960 19,536,000
19/10/2022 6,830 0.01 ▲ 0.15 6,820 0 0 4,850 33,125,500
18/10/2022 6,820 0.44 ▲ 6.45 6,380 6,820 6,400 10,300 70,246,000
17/10/2022 6,380 0.03 ▲ 0.47 6,350 6,480 6,350 4,400 28,072,000
16/10/2022 6,350 0.06 ▲ 0.94 6,290 6,700 6,290 22,600 143,510,000
14/10/2022 6,350 0.06 ▲ 0.94 6,290 6,700 6,290 22,600 143,510,000
13/10/2022 6,290 0.09 ▲ 1.43 6,200 6,350 6,140 5,460 34,343,400
12/10/2022 6,200 -0.19 ▼ -3.06 6,390 6,490 6,030 12,320 76,384,000
11/10/2022 6,390 -0.48 ▼ -7.51 6,870 6,880 6,390 3,440 21,981,600
07/10/2022 6,650 -0.45 ▼ -6.77 7,100 7,080 6,620 9,240 61,446,000
06/10/2022 7,100 -0.14 ▼ -1.97 7,240 7,280 6,900 7,230 51,333,000
05/10/2022 7,240 0.19 ▲ 2.62 7,050 7,260 7,050 11,920 86,300,800
04/10/2022 7,050 -0.24 ▼ -3.40 7,290 7,500 6,800 17,670 124,573,500
03/10/2022 7,290 -0.54 ▼ -7.41 7,830 7,800 7,290 10,210 74,430,900
02/10/2022 7,830 -0.33 ▼ -4.21 8,160 8,150 7,590 13,330 104,373,900
30/09/2022 7,830 -0.33 ▼ -4.21 8,160 8,150 7,590 13,330 104,373,900
29/09/2022 8,160 -0.01 ▼ -0.12 8,170 8,290 7,600 8,350 68,136,000
28/09/2022 8,170 -0.03 ▼ -0.37 8,200 8,310 8,000 5,740 46,895,800
27/09/2022 8,200 0.03 ▲ 0.37 8,170 8,470 8,150 5,340 43,788,000
26/09/2022 8,170 -0.32 ▼ -3.92 8,490 8,550 8,080 11,180 91,340,600
23/09/2022 8,490 0.01 ▲ 0.12 8,480 8,600 8,470 4,440 37,695,600
22/09/2022 8,480 0.01 ▲ 0.12 8,470 8,600 8,360 2,030 17,214,400
21/09/2022 8,470 -0.03 ▼ -0.35 8,500 8,500 8,400 2,190 18,549,300
20/09/2022 8,500 0.00 ■■ 0.00 8,500 8,650 8,400 3,240 27,540,000
19/09/2022 8,500 -0.40 ▼ -4.71 8,900 9,000 8,300 11,000 93,500,000
16/09/2022 8,900 -0.20 ▼ -2.25 9,100 9,110 8,900 3,470 30,883,000
15/09/2022 9,100 0.25 ▲ 2.75 8,850 9,440 8,850 6,110 55,601,000
14/09/2022 8,850 -0.15 ▼ -1.69 9,000 8,940 8,820 8,010 70,888,500
13/09/2022 9,000 -0.07 ▼ -0.78 9,070 9,100 9,000 4,740 42,660,000
12/09/2022 9,070 -0.12 ▼ -1.32 9,190 9,200 9,050 7,020 63,671,400
09/09/2022 9,050 -0.14 ▼ -1.55 9,190 9,210 8,940 7,910 71,585,500
08/09/2022 9,190 -0.01 ▼ -0.11 9,200 9,300 9,060 6,230 57,253,700
07/09/2022 9,200 -0.18 ▼ -1.96 9,380 9,430 9,200 6,350 58,420,000
06/09/2022 9,380 -0.02 ▼ -0.21 9,400 9,580 9,300 16,320 153,081,600
05/09/2022 9,400 -0.14 ▼ -1.49 9,540 9,550 9,400 6,190 58,186,000
04/09/2022 9,540 0.06 ▲ 0.63 9,480 9,600 9,350 8,140 77,655,600
02/09/2022 9,540 0.06 ▲ 0.63 9,480 9,600 9,350 8,140 77,655,600
01/09/2022 9,540 0.06 ▲ 0.63 9,480 9,600 9,350 8,140 77,655,600
31/08/2022 9,540 0.06 ▲ 0.63 9,480 9,600 9,350 8,140 77,655,600
30/08/2022 9,480 -0.02 ▼ -0.21 9,500 9,690 9,480 8,750 82,950,000
29/08/2022 9,500 -0.20 ▼ -2.11 9,700 9,660 9,300 12,770 121,315,000
28/08/2022 9,700 -0.30 ▼ -3.09 10,000 10,050 9,700 14,060 136,382,000
26/08/2022 9,700 -0.30 ▼ -3.09 10,000 10,050 9,700 14,060 136,382,000
25/08/2022 10,000 -0.05 ▼ -0.50 10,050 10,050 9,900 12,610 126,100,000
24/08/2022 10,050 0.15 ▲ 1.49 9,900 10,050 9,840 15,780 158,589,000
23/08/2022 9,900 0.39 ▲ 3.94 9,510 9,980 9,300 11,560 114,444,000
22/08/2022 9,510 -0.30 ▼ -3.15 9,810 9,800 9,510 19,440 184,874,400
21/08/2022 9,810 -0.10 ▼ -1.02 9,910 9,990 9,810 8,100 79,461,000
19/08/2022 9,810 -0.10 ▼ -1.02 9,910 9,990 9,810 8,100 79,461,000
18/08/2022 9,910 -0.14 ▼ -1.41 10,050 10,100 9,910 12,000 118,920,000
17/08/2022 10,050 0.09 ▲ 0.90 9,960 10,450 9,950 29,030 291,751,500
16/08/2022 9,960 -0.14 ▼ -1.41 10,100 10,100 9,960 11,660 116,133,600
15/08/2022 10,100 0.10 ▲ 0.99 10,000 10,100 9,860 18,690 188,769,000
12/08/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 11,380 113,800,000
11/08/2022 10,000 -0.05 ▼ -0.50 10,050 10,200 9,800 33,190 331,900,000
10/08/2022 10,050 -0.10 ▼ -1.00 10,150 10,150 9,980 17,500 175,875,000
09/08/2022 10,150 0.10 ▲ 0.99 10,050 10,200 10,000 16,060 163,009,000
08/08/2022 10,050 0.43 ▲ 4.28 9,620 10,050 9,620 64,250 645,712,500
07/08/2022 9,620 0.02 ▲ 0.21 9,600 9,650 9,500 12,460 119,865,200
05/08/2022 9,620 0.02 ▲ 0.21 9,600 9,650 9,500 12,460 119,865,200
04/08/2022 9,600 -0.10 ▼ -1.04 9,700 9,750 9,570 7,890 75,744,000
03/08/2022 9,700 -0.01 ▼ -0.10 9,710 9,790 9,600 12,510 121,347,000
02/08/2022 9,710 0.32 ▲ 3.30 9,390 9,800 9,400 23,230 225,563,300
01/08/2022 9,390 0.11 ▲ 1.17 9,280 9,410 9,280 9,470 88,923,300
31/07/2022 9,280 -0.04 ▼ -0.43 9,320 9,450 9,280 6,380 59,206,400
29/07/2022 9,280 -0.04 ▼ -0.43 9,320 9,450 9,280 6,380 59,206,400
28/07/2022 9,320 0.23 ▲ 2.47 9,090 9,400 9,100 8,900 82,948,000
27/07/2022 9,090 0.07 ▲ 0.77 9,020 9,140 8,960 2,820 25,633,800
26/07/2022 9,020 -0.03 ▼ -0.33 9,050 9,100 9,020 4,890 44,107,800
25/07/2022 9,050 -0.26 ▼ -2.87 9,310 9,390 9,020 8,200 74,210,000
24/07/2022 9,310 -0.10 ▼ -1.07 9,410 9,400 9,310 6,550 60,980,500
22/07/2022 9,310 -0.10 ▼ -1.07 9,410 9,400 9,310 6,550 60,980,500
21/07/2022 9,410 -0.05 ▼ -0.53 9,460 9,500 9,380 4,580 43,097,800
20/07/2022 9,460 0.06 ▲ 0.63 9,400 9,510 9,400 13,360 126,385,600
19/07/2022 9,400 -0.03 ▼ -0.32 9,430 9,460 9,320 5,650 53,110,000
18/07/2022 9,430 0.14 ▲ 1.48 9,290 9,480 9,330 8,540 80,532,200
17/07/2022 9,390 0.10 ▲ 1.06 9,290 9,790 9,290 10,280 96,529,200
15/07/2022 9,390 0.10 ▲ 1.06 9,290 9,790 9,290 10,280 96,529,200
14/07/2022 9,290 0.19 ▲ 2.05 9,100 9,340 9,260 5,930 55,089,700
13/07/2022 10,200 0.00 ■■ 0.00 10,200 10,400 10,100 17,120 174,624,000
12/07/2022 10,200 0.37 ▲ 3.63 9,830 10,250 9,850 12,240 124,848,000
11/07/2022 9,830 -0.02 ▼ -0.20 9,850 10,000 9,830 7,960 78,246,800
10/07/2022 9,850 0.37 ▲ 3.76 9,480 10,000 9,700 8,440 83,134,000
08/07/2022 9,850 0.37 ▲ 3.76 9,480 10,000 9,700 8,440 83,134,000
07/07/2022 9,480 0.07 ▲ 0.74 9,410 9,790 9,350 4,000 37,920,000
06/07/2022 9,410 -0.14 ▼ -1.49 9,550 9,600 9,410 5,700 53,637,000
05/07/2022 9,550 -0.27 ▼ -2.83 9,820 9,800 9,550 11,210 107,055,500
04/07/2022 9,820 -0.04 ▼ -0.41 9,860 9,990 9,650 12,990 127,561,800
03/07/2022 9,860 -0.19 ▼ -1.93 10,050 10,050 9,600 6,830 67,343,800
01/07/2022 9,860 -0.19 ▼ -1.93 10,050 10,050 9,600 6,830 67,343,800
30/06/2022 10,050 -0.45 ▼ -4.48 10,500 10,600 9,770 24,050 241,702,500
29/06/2022 10,500 0.00 ■■ 0.00 10,500 10,500 10,150 9,540 100,170,000
28/06/2022 10,500 0.20 ▲ 1.90 10,300 10,500 10,100 12,790 134,295,000
27/06/2022 10,300 0.59 ▲ 5.73 9,710 10,350 9,450 39,420 406,026,000
24/06/2022 9,710 -0.14 ▼ -1.44 9,850 9,880 9,590 19,940 193,617,400
23/06/2022 9,850 0.64 ▲ 6.50 9,210 9,850 9,140 27,590 271,761,500
22/06/2022 9,210 0.60 ▲ 6.51 8,610 9,210 8,650 91,560 843,267,600
21/06/2022 8,610 0.56 ▲ 6.50 8,050 8,610 7,500 67,600 582,036,000
20/06/2022 8,050 -0.60 ▼ -7.45 8,650 8,500 8,050 20,450 164,622,500
17/06/2022 8,650 -0.28 ▼ -3.24 8,930 8,930 8,390 21,810 188,656,500
16/06/2022 8,930 0.01 ▲ 0.11 8,920 9,290 8,760 22,550 201,371,500
15/06/2022 8,920 -0.54 ▼ -6.05 9,460 9,700 8,800 20,770 185,268,400
14/06/2022 9,460 -0.12 ▼ -1.27 9,580 9,580 9,090 15,600 147,576,000
13/06/2022 9,580 -0.72 ▼ -7.52 10,300 10,050 9,580 25,440 243,715,200
12/06/2022 10,300 0.00 ■■ 0.00 10,300 10,300 10,150 9,100 93,730,000
10/06/2022 10,300 0.00 ■■ 0.00 10,300 10,300 10,150 9,100 93,730,000
09/06/2022 10,300 0.05 ▲ 0.49 10,250 10,400 10,200 12,330 126,999,000
08/06/2022 10,250 0.25 ▲ 2.44 10,000 10,250 9,930 27,180 278,595,000
07/06/2022 10,000 -0.10 ▼ -1.00 10,100 10,150 9,890 12,880 128,800,000
06/06/2022 10,100 -0.05 ▼ -0.50 10,150 10,350 10,050 9,950 100,495,000
05/06/2022 10,150 -0.20 ▼ -1.97 10,350 10,500 10,000 11,780 119,567,000
03/06/2022 10,150 -0.20 ▼ -1.97 10,350 10,500 10,000 11,780 119,567,000
02/06/2022 10,350 -0.35 ▼ -3.38 10,700 10,800 10,350 10,490 108,571,500
01/06/2022 10,700 -0.20 ▼ -1.87 10,900 10,950 10,450 17,470 186,929,000
31/05/2022 10,900 -0.05 ▼ -0.46 10,950 11,050 10,750 15,310 166,879,000
30/05/2022 10,950 0.20 ▲ 1.83 10,750 10,950 10,500 18,160 198,852,000
29/05/2022 10,750 0.25 ▲ 2.33 10,500 10,850 10,500 27,270 293,152,500
27/05/2022 10,750 0.25 ▲ 2.33 10,500 10,850 10,500 27,270 293,152,500
26/05/2022 10,500 0.05 ▲ 0.48 10,450 10,600 10,400 20,600 216,300,000
25/05/2022 10,450 0.47 ▲ 4.50 9,980 10,500 10,000 27,070 282,881,500
24/05/2022 9,980 0.00 ■■ 0.00 9,980 10,150 9,900 10,570 105,488,600
23/05/2022 9,980 -0.27 ▼ -2.71 10,250 10,350 9,900 17,820 177,843,600
22/05/2022 10,250 0.10 ▲ 0.98 10,150 10,400 10,000 23,170 237,492,500
20/05/2022 10,250 0.10 ▲ 0.98 10,150 10,400 10,000 23,170 237,492,500
19/05/2022 10,150 -0.10 ▼ -0.99 10,250 10,250 9,800 19,530 198,229,500
18/05/2022 10,250 0.00 ■■ 0.00 10,250 10,500 10,150 16,500 169,125,000
17/05/2022 10,250 0.65 ▲ 6.34 9,600 10,250 9,600 17,950 183,987,500
16/05/2022 9,600 0.20 ▲ 2.08 9,400 10,050 9,400 15,880 152,448,000
13/05/2022 9,400 -0.70 ▼ -7.45 10,100 10,400 9,400 29,830 280,402,000
12/05/2022 10,100 -0.45 ▼ -4.46 10,550 10,700 10,000 21,430 216,443,000
11/05/2022 10,550 0.65 ▲ 6.16 9,900 10,550 10,000 34,790 367,034,500
10/05/2022 9,900 -0.65 ▼ -6.57 10,550 10,350 9,820 21,450 212,355,000
09/05/2022 10,550 -0.75 ▼ -7.11 11,300 11,000 10,550 20,690 218,279,500
29/04/2022 12,100 0.05 ▲ 0.41 12,050 12,200 11,800 22,070 267,047,000
28/04/2022 12,050 0.00 ■■ 0.00 12,050 12,300 11,900 17,280 208,224,000
27/04/2022 12,050 0.25 ▲ 2.07 11,800 12,100 11,550 19,150 230,757,500
26/04/2022 11,800 0.70 ▲ 5.93 11,100 11,800 10,600 31,800 375,240,000
25/04/2022 11,100 -0.50 ▼ -4.50 11,600 12,050 11,000 27,480 305,028,000
23/04/2022 11,600 0.15 ▲ 1.29 11,450 12,150 11,450 42,990 498,684,000
22/04/2022 11,600 0.15 ▲ 1.29 11,450 12,150 11,450 42,990 498,684,000
21/04/2022 11,450 -0.75 ▼ -6.55 12,200 12,100 11,350 56,440 646,238,000
20/04/2022 12,200 -0.90 ▼ -7.38 13,100 13,200 12,200 37,490 457,378,000
19/04/2022 13,100 -0.40 ▼ -3.05 13,500 13,850 13,100 32,920 431,252,000
18/04/2022 13,500 -0.95 ▼ -7.04 14,450 14,200 13,450 64,750 874,125,000
16/04/2022 14,450 -0.40 ▼ -2.77 14,850 14,900 14,200 19,350 279,607,500
15/04/2022 14,450 -0.40 ▼ -2.77 14,850 14,900 14,200 19,350 279,607,500
14/04/2022 14,850 -0.20 ▼ -1.35 15,050 15,300 14,000 17,490 259,726,500
13/04/2022 15,050 0.45 ▲ 2.99 14,600 15,150 14,150 35,700 537,285,000
12/04/2022 14,600 -0.75 ▼ -5.14 15,350 15,350 14,550 41,470 605,462,000
08/04/2022 15,350 -0.35 ▼ -2.28 15,700 15,700 15,100 53,940 827,979,000
07/04/2022 15,700 -0.25 ▼ -1.59 15,950 16,000 15,600 31,000 486,700,000
06/04/2022 15,950 -0.05 ▼ -0.31 16,000 15,950 15,500 54,380 867,361,000
05/04/2022 16,000 0.15 ▲ 0.94 15,850 16,200 15,700 43,470 695,520,000
04/04/2022 15,850 -0.05 ▼ -0.32 15,900 16,100 15,750 32,550 515,917,500
01/04/2022 15,900 0.15 ▲ 0.94 15,750 16,000 15,500 33,170 527,403,000
31/03/2022 15,750 -0.30 ▼ -1.90 16,050 16,250 15,650 56,430 888,772,500
30/03/2022 16,050 -0.65 ▼ -4.05 16,700 16,700 16,000 51,930 833,476,500
29/03/2022 16,700 0.45 ▲ 2.69 16,250 16,700 16,250 56,860 949,562,000
28/03/2022 16,250 -0.50 ▼ -3.08 16,750 16,600 16,050 52,000 845,000,000
25/03/2022 16,750 0.35 ▲ 2.09 16,400 16,800 16,400 76,000 1,273,000,000
24/03/2022 16,400 0.15 ▲ 0.91 16,250 16,500 16,000 54,390 891,996,000
23/03/2022 16,250 -0.35 ▼ -2.15 16,600 16,700 16,250 68,860 1,118,975,000
22/03/2022 16,600 -0.20 ▼ -1.20 16,800 16,950 16,550 57,460 953,836,000
21/03/2022 16,800 0.35 ▲ 2.08 16,450 16,900 16,550 119,770 2,012,136,000
18/03/2022 16,450 0.45 ▲ 2.74 16,000 16,450 16,000 56,920 936,334,000
17/03/2022 16,000 0.00 ■■ 0.00 16,000 16,250 15,950 43,910 702,560,000
16/03/2022 16,000 -0.05 ▼ -0.31 16,050 16,300 15,950 29,090 465,440,000
15/03/2022 16,050 0.45 ▲ 2.80 15,600 16,050 15,350 36,700 589,035,000
14/03/2022 15,600 -0.30 ▼ -1.92 15,900 15,900 15,150 70,190 1,094,964,000
11/03/2022 15,900 -0.50 ▼ -3.14 16,400 16,350 15,850 59,520 946,368,000
10/03/2022 16,400 0.15 ▲ 0.91 16,250 16,700 16,300 53,790 882,156,000
09/03/2022 16,250 0.05 ▲ 0.31 16,200 16,400 15,400 100,660 1,635,725,000
08/03/2022 16,200 -0.20 ▼ -1.23 16,400 16,550 16,150 74,390 1,205,118,000
07/03/2022 16,400 -0.60 ▼ -3.66 17,000 16,950 16,100 84,550 1,386,620,000
06/03/2022 17,000 -0.10 ▼ -0.59 17,100 17,200 16,550 75,300 1,280,100,000
04/03/2022 17,000 -0.10 ▼ -0.59 17,100 17,200 16,550 75,300 1,280,100,000
03/03/2022 17,100 0.50 ▲ 2.92 16,600 17,300 16,900 124,650 2,131,515,000
02/03/2022 16,600 1.05 ▲ 6.33 15,550 16,600 15,600 194,050 3,221,230,000
01/03/2022 15,550 0.40 ▲ 2.57 15,150 15,650 15,150 49,380 767,859,000
28/02/2022 15,150 -0.15 ▼ -0.99 15,300 15,400 15,100 42,190 639,178,500
26/02/2022 15,300 0.20 ▲ 1.31 15,100 15,450 15,150 35,980 550,494,000
25/02/2022 15,300 0.20 ▲ 1.31 15,100 15,450 15,150 35,980 550,494,000
24/02/2022 15,100 -0.55 ▼ -3.64 15,650 15,750 14,600 104,140 1,572,514,000
23/02/2022 15,650 0.10 ▲ 0.64 15,550 15,800 15,400 45,440 711,136,000
22/02/2022 15,550 -0.45 ▼ -2.89 16,000 15,900 15,300 40,900 635,995,000
21/02/2022 16,000 0.10 ▲ 0.63 15,900 16,200 15,900 51,300 820,800,000
20/02/2022 15,900 0.40 ▲ 2.52 15,500 15,950 15,300 45,390 721,701,000
18/02/2022 15,900 0.40 ▲ 2.52 15,500 15,950 15,300 45,390 721,701,000
17/02/2022 15,500 0.00 ■■ 0.00 15,500 15,700 15,350 35,420 549,010,000
16/02/2022 15,500 0.50 ▲ 3.23 15,000 15,700 15,050 33,410 517,855,000
15/02/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 26,260 393,900,000
14/02/2022 15,000 -0.15 ▼ -1.00 15,150 15,000 14,800 25,500 382,500,000
11/02/2022 15,150 -0.05 ▼ -0.33 15,200 15,200 15,000 17,580 266,337,000
10/02/2022 15,200 0.00 ■■ 0.00 15,200 15,500 15,100 27,570 419,064,000
09/02/2022 15,200 0.25 ▲ 1.64 14,950 15,350 14,500 30,500 463,600,000
08/02/2022 14,950 0.30 ▲ 2.01 14,650 15,400 14,700 31,320 468,234,000
07/02/2022 14,650 0.95 ▲ 6.48 13,700 14,650 14,000 19,700 288,605,000
01/02/2022 13,700 -0.50 ▼ -3.65 14,200 14,500 13,250 50,040 685,548,000
31/01/2022 13,700 -0.50 ▼ -3.65 14,200 14,500 13,250 50,040 685,548,000
28/01/2022 13,700 -0.50 ▼ -3.65 14,200 14,500 13,250 50,040 685,548,000
27/01/2022 14,200 -0.40 ▼ -2.82 14,600 14,600 14,000 26,540 376,868,000
26/01/2022 14,600 -0.30 ▼ -2.05 14,900 15,400 14,600 26,710 389,966,000
25/01/2022 14,900 0.10 ▲ 0.67 14,800 15,100 14,400 28,080 418,392,000
24/01/2022 14,800 -1.10 ▼ -7.43 15,900 15,600 14,800 55,450 820,660,000
21/01/2022 15,900 -0.20 ▼ -1.26 16,100 16,300 15,600 39,120 622,008,000
20/01/2022 16,200 0.80 ▲ 4.94 15,400 16,300 15,400 49,140 796,068,000
19/01/2022 15,400 1.00 ▲ 6.49 14,400 15,400 14,250 54,820 844,228,000
18/01/2022 14,800 -0.35 ▼ -2.36 15,150 15,150 14,500 46,370 686,276,000
17/01/2022 15,650 -0.60 ▼ -3.83 16,250 16,700 15,600 28,500 446,025,000
16/01/2022 16,250 0.55 ▲ 3.38 15,700 16,500 14,750 80,010 1,300,162,500
14/01/2022 16,250 0.55 ▲ 3.38 15,700 16,500 14,750 80,010 1,300,162,500
13/01/2022 15,700 -1.15 ▼ -7.32 16,850 17,000 15,700 158,370 2,486,409,000
12/01/2022 16,850 -1.15 ▼ -6.82 18,000 17,850 16,750 175,100 2,950,435,000
11/01/2022 18,000 -0.30 ▼ -1.67 18,300 18,500 17,600 119,230 2,146,140,000
10/01/2022 18,300 -1.00 ▼ -5.46 19,300 19,400 18,300 189,020 3,459,066,000
09/01/2022 19,300 0.60 ▲ 3.11 18,700 19,500 18,800 168,290 3,247,997,000
07/01/2022 19,300 0.60 ▲ 3.11 18,700 19,500 18,800 168,290 3,247,997,000
06/01/2022 18,700 0.45 ▲ 2.41 18,250 18,800 17,950 147,950 2,766,665,000
05/01/2022 18,250 0.00 ■■ 0.00 17,850 18,850 17,500 139,130 2,539,122,500
04/01/2022 17,850 0.00 ■■ 0.00 17,400 18,500 17,400 77,650 1,386,052,500
03/01/2022 16,950 -0.75 ▼ -4.42 17,700 18,000 16,800 81,350 1,378,882,500
31/12/2021 17,400 -0.65 ▼ -3.74 18,050 18,000 17,150 159,500 2,775,300,000
30/12/2021 18,050 -0.30 ▼ -1.66 18,350 18,500 18,000 102,690 1,853,554,500
29/12/2021 18,350 -0.60 ▼ -3.27 18,950 19,450 18,200 112,230 2,059,420,500
23/12/2021 19,250 1.25 ▲ 6.49 18,000 19,250 18,050 272,190 5,239,657,500
22/12/2021 19,250 1.25 ▲ 6.49 18,000 19,250 18,050 272,190 5,239,657,500
21/12/2021 18,000 0.25 ▲ 1.39 17,750 18,400 17,400 113,020 2,034,360,000
20/12/2021 17,750 -0.45 ▼ -2.54 18,200 18,600 17,700 121,330 2,153,607,500
19/12/2021 18,200 -0.55 ▼ -3.02 18,750 19,200 18,150 127,180 2,314,676,000
17/12/2021 18,200 -0.55 ▼ -3.02 18,750 19,200 18,150 127,180 2,314,676,000
16/12/2021 18,750 0.50 ▲ 2.67 18,250 18,800 17,850 145,470 2,727,562,500
15/12/2021 18,250 0.20 ▲ 1.10 18,050 18,850 18,050 104,970 1,915,702,500
14/12/2021 18,050 -0.10 ▼ -0.55 18,150 18,650 17,850 112,270 2,026,473,500
13/12/2021 18,150 1.15 ▲ 6.34 17,000 18,150 17,200 138,120 2,506,878,000
12/12/2021 17,000 -0.30 ▼ -1.76 17,300 17,350 16,950 56,050 952,850,000
10/12/2021 17,000 -0.30 ▼ -1.76 17,300 17,350 16,950 56,050 952,850,000
09/12/2021 17,300 0.50 ▲ 2.89 16,800 17,300 16,600 60,960 1,054,608,000
08/12/2021 16,800 -0.10 ▼ -0.60 16,900 17,400 16,800 47,740 802,032,000
07/12/2021 16,900 0.75 ▲ 4.44 16,150 16,950 16,100 63,690 1,076,361,000
06/12/2021 16,150 -0.80 ▼ -4.95 16,950 16,800 16,150 60,470 976,590,500
04/12/2021 16,950 -0.75 ▼ -4.42 17,700 18,000 16,800 81,350 1,378,882,500
03/12/2021 16,950 -0.75 ▼ -4.42 17,700 18,000 16,800 81,350 1,378,882,500
02/12/2021 17,700 0.55 ▲ 3.11 17,150 17,900 16,850 91,760 1,624,152,000
01/12/2021 17,150 -0.45 ▼ -2.62 17,600 17,400 17,100 54,810 939,991,500
30/11/2021 17,600 0.10 ▲ 0.57 17,500 18,200 17,500 80,610 1,418,736,000
29/11/2021 17,500 0.55 ▲ 3.14 16,950 17,900 16,000 81,880 1,432,900,000
28/11/2021 16,950 0.30 ▲ 1.77 16,650 17,150 16,000 108,390 1,837,210,500
26/11/2021 16,950 0.30 ▲ 1.77 16,650 17,150 16,000 108,390 1,837,210,500
25/11/2021 16,650 0.65 ▲ 3.90 16,000 16,950 16,000 95,350 1,587,577,500
24/11/2021 16,000 -0.70 ▼ -4.38 16,700 17,150 15,700 118,670 1,898,720,000
23/11/2021 16,700 -0.05 ▼ -0.30 16,750 16,700 15,600 86,510 1,444,717,000
22/11/2021 16,750 -1.25 ▼ -7.46 18,000 17,900 16,750 155,940 2,611,995,000
19/11/2021 18,000 -1.35 ▼ -7.50 19,350 19,350 18,000 175,930 3,166,740,000
18/11/2021 19,350 0.55 ▲ 2.84 18,800 19,450 18,300 148,000 2,863,800,000
17/11/2021 18,800 -0.30 ▼ -1.60 19,100 19,400 18,700 93,240 1,752,912,000
16/11/2021 19,100 -0.90 ▼ -4.71 20,000 19,700 18,600 149,140 2,848,574,000
15/11/2021 20,000 0.25 ▲ 1.25 19,750 20,800 19,300 218,160 4,363,200,000
14/11/2021 19,750 -0.35 ▼ -1.77 20,100 20,000 19,200 153,090 3,023,527,500
12/11/2021 19,750 -0.35 ▼ -1.77 20,100 20,000 19,200 153,090 3,023,527,500
11/11/2021 20,100 0.65 ▲ 3.23 19,450 20,700 19,400 197,150 3,962,715,000
10/11/2021 19,450 1.25 ▲ 6.43 18,200 19,450 18,000 240,760 4,682,782,000
09/11/2021 18,200 0.80 ▲ 4.40 17,400 18,250 17,200 195,860 3,564,652,000
08/11/2021 17,400 0.15 ▲ 0.86 17,250 17,750 17,000 128,760 2,240,424,000
07/11/2021 17,250 -0.35 ▼ -2.03 17,600 17,800 17,000 178,780 3,083,955,000
05/11/2021 17,250 -0.35 ▼ -2.03 17,600 17,800 17,000 178,780 3,083,955,000
04/11/2021 16,850 -1.25 ▼ -7.42 18,100 19,100 16,850 249,180 4,198,683,000
03/11/2021 16,850 -1.25 ▼ -7.42 18,100 19,100 16,850 249,180 4,198,683,000
02/11/2021 18,100 1.15 ▲ 6.35 16,950 18,100 16,950 249,630 4,518,303,000
01/11/2021 16,950 -0.05 ▼ -0.29 17,000 17,800 16,700 138,130 2,341,303,500
31/10/2021 17,000 -0.10 ▼ -0.59 17,100 17,400 16,750 179,790 3,056,430,000
29/10/2021 17,000 -0.10 ▼ -0.59 17,100 17,400 16,750 179,790 3,056,430,000
28/10/2021 17,100 -0.10 ▼ -0.58 17,200 17,900 16,650 154,630 2,644,173,000
27/10/2021 17,200 -0.10 ▼ -0.58 17,300 18,000 17,050 204,980 3,525,656,000
26/10/2021 17,300 0.05 ▲ 0.29 17,250 17,500 16,700 137,030 2,370,619,000
25/10/2021 17,250 0.75 ▲ 4.35 16,500 17,650 16,100 158,920 2,741,370,000
23/10/2021 16,500 0.20 ▲ 1.21 16,300 16,900 15,800 177,650 2,931,225,000
22/10/2021 16,500 0.20 ▲ 1.21 16,300 16,900 15,800 177,650 2,931,225,000
21/10/2021 17,300 0.20 ▲ 1.16 17,100 17,700 16,500 266,570 4,611,661,000
20/10/2021 17,100 0.75 ▲ 4.39 16,350 17,450 16,500 245,580 4,199,418,000
19/10/2021 16,350 1.05 ▲ 6.42 15,300 16,350 15,050 355,480 5,812,098,000
18/10/2021 15,300 -0.20 ▼ -1.31 15,500 15,600 15,250 78,230 1,196,919,000
16/10/2021 15,500 0.05 ▲ 0.32 15,450 16,000 15,300 129,060 2,000,430,000
15/10/2021 15,500 0.05 ▲ 0.32 15,450 16,000 15,300 129,060 2,000,430,000
14/10/2021 15,450 0.65 ▲ 4.21 14,800 15,550 14,800 171,740 2,653,383,000
13/10/2021 14,800 0.20 ▲ 1.35 14,600 15,050 14,600 73,420 1,086,616,000
12/10/2021 14,600 -0.05 ▼ -0.34 14,650 14,800 14,500 66,610 972,506,000
11/10/2021 14,650 -0.05 ▼ -0.34 14,700 14,900 14,650 69,180 1,013,487,000
08/10/2021 14,700 -0.05 ▼ -0.34 14,750 15,300 14,700 110,700 1,627,290,000
07/10/2021 14,750 -0.05 ▼ -0.34 14,800 15,000 14,600 78,130 1,152,417,500
06/10/2021 14,800 0.60 ▲ 4.05 14,200 14,950 14,250 96,710 1,431,308,000
05/10/2021 14,200 -0.10 ▼ -0.70 14,200 14,300 14,050 52,070 739,394,000
04/10/2021 14,200 0.50 ▲ 3.52 13,700 14,250 13,800 91,080 1,293,336,000
01/10/2021 13,700 -0.30 ▼ -2.19 14,000 14,200 13,700 67,050 918,585,000
30/09/2021 14,000 -0.20 ▼ -1.43 14,200 14,500 13,950 45,690 639,660,000
29/09/2021 14,200 0.20 ▲ 1.41 14,000 14,300 13,800 50,560 717,952,000
28/09/2021 14,000 0.30 ▲ 2.14 13,700 14,100 13,300 118,830 1,663,620,000
27/09/2021 13,700 -1.00 ▼ -7.30 14,700 14,800 13,700 140,380 1,923,206,000
26/09/2021 14,700 -0.10 ▼ -0.68 14,800 15,000 14,500 54,490 801,003,000
24/09/2021 14,700 -0.10 ▼ -0.68 14,800 15,000 14,500 54,490 801,003,000
23/09/2021 14,800 -0.50 ▼ -3.38 15,300 16,150 14,800 174,790 2,586,892,000
22/09/2021 15,300 1.00 ▲ 6.54 14,300 15,300 14,300 197,120 3,015,936,000
21/09/2021 14,300 -0.10 ▼ -0.70 14,400 14,400 13,750 99,990 1,429,857,000
20/09/2021 14,400 -0.15 ▼ -1.04 14,550 15,000 14,150 88,500 1,274,400,000
17/09/2021 14,550 0.30 ▲ 2.06 14,250 14,800 14,200 79,490 1,156,579,500
16/09/2021 14,250 0.05 ▲ 0.35 14,200 14,450 14,000 37,390 532,807,500
15/09/2021 14,200 0.40 ▲ 2.82 13,800 14,300 13,350 79,930 1,135,006,000
14/09/2021 13,800 -0.70 ▼ -5.07 14,500 14,550 13,800 120,250 1,659,450,000
13/09/2021 14,500 -0.50 ▼ -3.45 15,000 15,100 14,400 77,200 1,119,400,000
11/09/2021 15,000 0.05 ▲ 0.33 14,950 15,350 14,900 143,300 2,149,500,000
10/09/2021 15,000 0.05 ▲ 0.33 14,950 15,350 14,900 143,300 2,149,500,000
09/09/2021 14,950 0.95 ▲ 6.35 14,000 14,950 14,000 116,850 1,746,907,500
08/09/2021 14,000 -0.30 ▼ -2.14 14,300 14,400 13,800 114,780 1,606,920,000
07/09/2021 14,300 -0.90 ▼ -6.29 15,200 15,450 14,150 184,270 2,635,061,000
06/09/2021 15,200 0.95 ▲ 6.25 14,250 15,200 14,750 147,280 2,238,656,000
05/09/2021 12,350 0.45 ▲ 3.64 11,900 12,350 11,900 33,580 414,713,000
03/09/2021 12,100 0.20 ▲ 1.65 11,900 12,350 11,900 37,140 449,394,000
01/09/2021 14,250 0.90 ▲ 6.32 13,350 14,250 13,350 196,000 2,793,000,000
31/08/2021 13,350 -0.20 ▼ -1.50 13,550 13,800 13,350 73,910 986,698,500
30/08/2021 13,550 0.85 ▲ 6.27 12,700 13,550 12,800 93,300 1,264,215,000
27/08/2021 12,700 0.40 ▲ 3.15 12,300 12,750 12,050 55,560 705,612,000
26/08/2021 12,300 -0.10 ▼ -0.81 12,400 12,850 12,050 56,160 690,768,000
25/08/2021 12,400 0.05 ▲ 0.40 12,350 12,450 12,000 57,840 717,216,000
24/08/2021 12,350 -0.25 ▼ -2.02 12,600 12,600 12,000 71,860 887,471,000
23/08/2021 12,600 -0.90 ▼ -7.14 13,500 13,400 12,600 144,810 1,824,606,000
20/08/2021 13,500 -0.60 ▼ -4.44 14,100 14,500 13,150 168,140 2,269,890,000
19/08/2021 14,100 0.15 ▲ 1.06 13,950 14,200 13,600 68,510 965,991,000
18/08/2021 13,950 0.15 ▲ 1.08 13,800 14,200 13,150 62,810 876,199,500
17/08/2021 13,800 -0.50 ▼ -3.62 14,300 14,250 13,750 88,450 1,220,610,000
16/08/2021 14,300 0.80 ▲ 5.59 13,500 14,350 13,600 169,750 2,427,425,000
13/08/2021 13,500 -0.15 ▼ -1.11 13,650 13,650 13,100 59,900 808,650,000
12/08/2021 13,650 0.05 ▲ 0.37 13,600 14,100 13,100 143,370 1,957,000,500
11/08/2021 13,600 0.85 ▲ 6.25 12,750 13,600 13,100 193,690 2,634,184,000
10/08/2021 12,750 0.05 ▲ 0.39 12,700 12,900 12,550 62,520 797,130,000
09/08/2021 12,700 0.35 ▲ 2.76 12,350 12,750 12,350 77,370 982,599,000
06/08/2021 12,350 0.05 ▲ 0.40 12,350 12,800 12,250 54,780 676,533,000
05/08/2021 12,350 0.05 ▲ 0.40 12,350 12,500 12,000 33,580 414,713,000
04/08/2021 12,350 0.25 ▲ 2.02 12,100 12,600 11,850 74,070 914,764,500
03/08/2021 12,100 0.20 ▲ 1.65 11,900 12,350 11,900 37,140 449,394,000
02/08/2021 11,900 -0.10 ▼ -0.84 12,000 12,100 11,800 32,230 383,537,000
30/07/2021 12,000 0.30 ▲ 2.50 11,700 12,150 11,600 28,020 336,240,000
29/07/2021 11,700 -0.05 ▼ -0.43 11,700 11,700 11,500 22,530 263,601,000
28/07/2021 11,700 -0.30 ▼ -2.56 12,000 12,100 11,500 42,990 502,983,000
27/07/2021 12,000 -0.10 ▼ -0.83 12,100 12,300 11,800 31,850 382,200,000
26/07/2021 12,100 0.25 ▲ 2.07 11,850 12,200 11,500 33,520 405,592,000
23/07/2021 11,850 -0.25 ▼ -2.11 12,100 12,400 11,850 51,710 612,763,500
21/07/2021 11,350 0.55 ▲ 4.85 10,800 11,300 10,900 18,240 207,024,000
20/07/2021 11,300 0.50 ▲ 4.42 10,800 11,300 10,900 30,600 345,780,000
19/07/2021 10,800 -0.55 ▼ -5.09 11,350 11,250 10,600 40,080 432,864,000
17/07/2021 11,350 0.35 ▲ 3.08 11,000 11,500 11,050 28,830 327,220,500
16/07/2021 11,350 0.35 ▲ 3.08 11,000 11,500 11,050 28,830 327,220,500
15/07/2021 11,000 0.30 ▲ 2.73 10,700 11,000 10,600 16,090 176,990,000
14/07/2021 10,700 -0.10 ▼ -0.93 10,800 11,000 10,650 15,480 165,636,000
13/07/2021 10,800 -0.20 ▼ -1.85 11,000 11,200 10,700 29,750 321,300,000
12/07/2021 11,000 -0.60 ▼ -5.45 11,600 11,600 10,800 59,720 656,920,000
09/07/2021 11,600 -0.45 ▼ -3.88 12,050 12,150 11,500 25,200 292,320,000
08/07/2021 12,050 0.05 ▲ 0.41 12,000 12,300 11,900 23,010 277,270,500
07/07/2021 12,000 -0.10 ▼ -0.83 12,000 12,300 11,700 35,710 428,520,000
06/07/2021 12,000 -0.70 ▼ -5.83 12,700 12,700 12,000 52,970 635,640,000
05/07/2021 12,700 -0.35 ▼ -2.76 13,050 13,050 12,500 64,540 819,658,000
02/07/2021 13,050 -0.25 ▼ -1.92 13,300 13,300 13,000 30,920 403,506,000
01/07/2021 13,300 0.10 ▲ 0.75 13,200 13,400 13,000 36,890 490,637,000
30/06/2021 13,200 -0.05 ▼ -0.38 13,250 13,500 13,150 31,190 411,708,000
29/06/2021 13,250 0.10 ▲ 0.75 13,150 13,500 13,150 15,400 204,050,000
28/06/2021 13,150 0.10 ▲ 0.76 13,050 13,400 13,000 34,030 447,494,500
25/06/2021 13,050 -0.15 ▼ -1.15 13,200 13,250 12,950 46,750 610,087,500
24/06/2021 13,200 -0.20 ▼ -1.52 13,400 13,500 13,000 53,930 711,876,000
23/06/2021 13,400 -0.15 ▼ -1.12 13,550 13,650 13,300 42,460 568,964,000
22/06/2021 13,550 -0.40 ▼ -2.95 13,950 14,100 13,300 59,000 799,450,000
21/06/2021 13,950 -0.05 ▼ -0.36 13,950 14,400 13,700 48,690 679,225,500
18/06/2021 13,950 0.05 ▲ 0.36 13,950 14,500 13,950 79,760 1,112,652,000
17/06/2021 13,950 -0.10 ▼ -0.72 14,050 14,000 13,600 31,180 434,961,000
16/06/2021 14,050 0.85 ▲ 6.05 13,200 14,100 13,200 95,270 1,338,543,500
15/06/2021 13,100 -0.05 ▼ -0.38 13,150 13,250 13,000 11,030 144,493,000
14/06/2021 13,150 -0.20 ▼ -1.52 13,350 13,600 13,000 25,210 331,511,500
11/06/2021 13,350 0.05 ▲ 0.37 13,350 13,700 13,050 28,440 379,674,000
10/06/2021 13,350 0.25 ▲ 1.87 13,100 13,350 12,750 40,880 545,748,000
09/06/2021 13,100 -0.20 ▼ -1.53 13,300 13,300 12,550 52,510 687,881,000
08/06/2021 13,300 -0.90 ▼ -6.77 14,200 14,300 13,300 37,700 501,410,000
07/06/2021 14,200 0.60 ▲ 4.23 13,600 14,550 13,900 92,460 1,312,932,000
04/06/2021 13,600 0.85 ▲ 6.25 12,750 13,600 12,750 132,120 1,796,832,000
03/06/2021 12,750 0.30 ▲ 2.35 12,450 12,950 12,600 26,620 339,405,000
02/06/2021 12,450 -0.05 ▼ -0.40 12,500 12,500 12,350 25,440 316,728,000
01/06/2021 12,500 -0.20 ▼ -1.60 12,700 12,600 12,300 38,150 476,875,000
31/05/2021 12,700 -1.15 ▼ -9.06 12,800 12,750 12,400 29,940 380,238,000
28/05/2021 12,800 -0.15 ▼ -1.17 12,950 13,000 12,750 24,270 310,656,000
27/05/2021 12,950 -0.20 ▼ -1.54 13,150 13,350 12,800 28,870 373,866,500
26/05/2021 13,150 0.30 ▲ 2.28 12,850 13,200 12,700 61,960 814,774,000
25/05/2021 12,850 0.05 ▲ 0.39 12,800 13,000 12,750 23,820 306,087,000
24/05/2021 12,800 0.45 ▲ 3.52 12,350 13,050 12,400 29,260 374,528,000
23/05/2021 12,350 -0.10 ▼ -0.81 12,450 12,800 12,100 51,660 638,001,000
21/05/2021 12,350 -0.10 ▼ -0.81 12,450 12,800 12,100 51,660 638,001,000
20/05/2021 12,450 -0.20 ▼ -1.61 12,650 12,700 12,400 35,750 445,087,500
19/05/2021 12,650 -0.25 ▼ -1.98 12,900 12,900 12,650 40,320 510,048,000
18/05/2021 12,900 -0.35 ▼ -2.71 13,250 13,250 12,800 24,180 311,922,000
17/05/2021 13,250 -0.10 ▼ -0.75 13,350 13,500 13,050 26,200 347,150,000
16/05/2021 13,350 0.40 ▲ 3.00 12,950 13,500 12,850 61,610 822,493,500
14/05/2021 13,350 0.40 ▲ 3.00 12,950 13,500 12,850 61,610 822,493,500
13/05/2021 12,950 0.05 ▲ 0.39 12,950 13,250 12,850 26,860 347,837,000
12/05/2021 12,950 0.25 ▲ 1.93 12,700 13,000 12,550 28,430 368,168,500
11/05/2021 12,700 -0.10 ▼ -0.79 12,800 13,150 12,500 57,120 725,424,000
10/05/2021 12,800 0.10 ▲ 0.78 12,700 13,200 12,400 52,290 669,312,000
09/05/2021 12,700 -0.35 ▼ -2.76 13,050 13,000 12,700 32,720 415,544,000
07/05/2021 12,700 -0.35 ▼ -2.76 13,050 13,000 12,700 32,720 415,544,000
06/05/2021 13,050 -0.05 ▼ -0.38 13,100 13,350 13,000 25,580 333,819,000
05/05/2021 13,100 0.20 ▲ 1.53 12,900 13,300 12,850 36,030 471,993,000
04/05/2021 12,900 -0.10 ▼ -0.78 13,000 12,900 12,450 23,010 296,829,000
03/05/2021 15,150 0.95 ▲ 6.27 14,200 15,150 13,250 940 14,241,000
30/04/2021 13,000 -0.20 ▼ -1.54 13,200 13,700 12,950 17,720 230,360,000
29/04/2021 13,000 -0.20 ▼ -1.54 13,200 13,700 12,950 17,720 230,360,000
28/04/2021 13,200 0.25 ▲ 1.89 12,950 13,700 12,950 28,270 373,164,000
27/04/2021 12,950 -0.05 ▼ -0.39 13,000 13,200 12,800 40,780 528,101,000
26/04/2021 13,000 -0.60 ▼ -4.62 13,600 13,700 12,900 63,440 824,720,000
23/04/2021 13,600 0.85 ▲ 6.25 12,750 13,600 12,300 53,690 730,184,000
22/04/2021 12,750 -0.80 ▼ -6.27 13,550 13,600 12,700 99,130 1,263,907,500
21/04/2021 13,550 -0.25 ▼ -1.85 13,800 14,150 13,400 50,030 677,906,500
20/04/2021 13,550 -0.25 ▼ -1.85 13,800 14,150 13,400 50,030 677,906,500
19/04/2021 13,800 0.05 ▲ 0.36 13,750 13,950 13,100 67,100 925,980,000
16/04/2021 13,750 -0.50 ▼ -3.64 14,250 14,350 13,400 71,600 984,500,000
15/04/2021 14,250 -0.50 ▼ -3.51 14,750 14,800 14,000 94,620 1,348,335,000
14/04/2021 14,750 -0.05 ▼ -0.34 14,800 14,750 14,050 69,350 1,022,912,500
13/04/2021 14,800 -0.55 ▼ -3.72 15,350 15,500 14,700 73,340 1,085,432,000
12/04/2021 15,350 0.00 ■■ 0.00 15,350 15,500 14,900 63,500 974,725,000
09/04/2021 15,350 0.05 ▲ 0.33 15,300 15,600 15,250 52,770 810,019,500
08/04/2021 15,300 -0.50 ▼ -3.27 15,800 15,800 15,300 49,500 757,350,000
07/04/2021 15,800 0.20 ▲ 1.27 15,600 16,000 15,600 72,210 1,140,918,000
06/04/2021 15,600 1.00 ▲ 6.41 14,600 15,600 14,600 137,430 2,143,908,000
05/04/2021 14,600 0.30 ▲ 2.05 14,300 14,700 14,300 78,420 1,144,932,000
02/04/2021 14,300 0.10 ▲ 0.70 14,200 14,650 14,200 51,570 737,451,000
01/04/2021 14,200 0.10 ▲ 0.70 14,200 14,450 14,100 36,420 517,164,000
31/03/2021 14,200 0.35 ▲ 2.46 13,850 14,600 12,900 71,060 1,009,052,000
30/03/2021 13,850 -0.35 ▼ -2.53 14,200 14,400 13,850 41,370 572,974,500
29/03/2021 14,200 0.60 ▲ 4.23 13,600 14,200 13,700 45,980 652,916,000
26/03/2021 13,600 0.30 ▲ 2.21 13,300 13,800 13,000 71,460 971,856,000
25/03/2021 13,300 -0.65 ▼ -4.89 13,950 13,950 13,200 64,120 852,796,000
24/03/2021 13,950 -0.65 ▼ -4.66 14,600 14,400 13,600 121,750 1,698,412,500
23/03/2021 14,600 -0.50 ▼ -3.42 15,100 15,100 14,500 81,190 1,185,374,000
22/03/2021 15,100 -0.10 ▼ -0.66 15,200 15,300 14,900 52,070 786,257,000
19/03/2021 15,200 0.10 ▲ 0.66 15,100 15,500 14,900 64,190 975,688,000
18/03/2021 15,100 -0.05 ▼ -0.33 15,150 15,450 14,800 54,170 817,967,000
17/03/2021 15,150 0.45 ▲ 2.97 14,700 15,300 14,500 52,310 792,496,500
16/03/2021 14,700 -0.15 ▼ -1.02 14,850 14,900 14,200 59,170 869,799,000
15/03/2021 14,850 0.50 ▲ 3.37 14,350 15,000 14,350 61,780 917,433,000
12/03/2021 14,350 -0.40 ▼ -2.79 14,750 14,750 14,150 76,330 1,095,335,500
11/03/2021 14,750 0.25 ▲ 1.69 14,500 15,000 14,450 55,180 813,905,000
10/03/2021 14,500 -0.45 ▼ -3.10 14,950 15,500 13,950 60,580 878,410,000
09/03/2021 14,950 0.95 ▲ 6.35 14,000 14,950 13,800 136,170 2,035,741,500
08/03/2021 14,000 0.90 ▲ 6.43 13,100 14,000 13,100 155,080 2,171,120,000
05/03/2021 13,100 -0.05 ▼ -0.38 13,100 13,150 12,550 73,790 966,649,000
04/03/2021 13,100 -0.20 ▼ -1.53 13,300 13,350 12,600 78,010 1,021,931,000
03/03/2021 13,300 -0.15 ▼ -1.13 13,450 13,450 13,050 79,850 1,062,005,000
02/03/2021 13,450 -0.25 ▼ -1.86 13,700 13,600 13,300 56,990 766,515,500
01/03/2021 13,700 -0.10 ▼ -0.73 13,800 14,000 13,300 59,250 811,725,000
26/02/2021 13,800 0.60 ▲ 4.35 13,200 13,800 12,550 127,960 1,765,848,000
25/02/2021 13,200 0.20 ▲ 1.52 13,000 13,500 12,600 103,700 1,368,840,000
24/02/2021 13,000 -0.20 ▼ -1.54 13,200 13,950 12,700 89,550 1,164,150,000
23/02/2021 13,200 0.85 ▲ 6.44 12,350 13,200 12,100 137,460 1,814,472,000
22/02/2021 12,350 -0.15 ▼ -1.21 12,500 12,800 12,000 96,460 1,191,281,000
19/02/2021 12,500 0.10 ▲ 0.80 12,400 13,000 12,000 64,170 802,125,000
18/02/2021 12,400 0.75 ▲ 6.05 11,650 12,450 12,000 235,120 2,915,488,000
17/02/2021 11,650 0.75 ▲ 6.44 10,900 11,650 11,400 58,980 687,117,000
10/02/2021 10,900 0.70 ▲ 6.42 10,200 10,900 10,000 145,160 1,582,244,000
09/02/2021 10,900 0.70 ▲ 6.42 10,200 10,900 10,000 145,160 1,582,244,000
08/02/2021 10,200 0.30 ▲ 2.94 9,900 10,550 9,990 78,280 798,456,000
05/02/2021 9,900 -0.09 ▼ -0.91 9,990 10,300 9,760 43,850 434,115,000
05/01/2021 10,450 0.25 ▲ 2.39 10,200 10,450 9,920 18,360 191,862,000
04/01/2021 10,200 0.50 ▲ 4.90 9,700 10,350 9,620 50,340 513,468,000
01/01/2021 9,700 0.10 ▲ 1.03 9,600 9,800 9,200 840,400 8,151,880,000
31/12/2020 9,700 0.10 ▲ 1.03 9,600 9,800 9,200 840,400 8,151,880,000
30/12/2020 9,600 -0.19 ▼ -1.98 9,790 10,400 9,570 976,070 9,370,272,000
29/12/2020 9,790 0.60 ▲ 6.13 9,150 9,790 9,310 97,282 952,390,780
28/12/2020 9,150 0.60 ▲ 6.56 8,560 9,150 8,700 117,332 1,073,587,800
27/12/2020 8,560 0.60 ▲ 7.01 8,000 8,560 8,000 54,093 463,036,080
25/12/2020 8,560 0.60 ▲ 7.01 8,000 8,560 8,000 54,093 463,036,080
24/12/2020 8,000 -0.40 ▼ -5.00 8,400 8,500 7,820 58,075 464,600,000
23/12/2020 8,400 -0.50 ▼ -5.95 8,910 8,990 8,400 53,047 445,594,800
22/12/2020 8,910 -0.10 ▼ -1.12 9,030 9,030 8,840 55,810 497,267,100
21/12/2020 9,030 0.60 ▲ 6.64 8,460 9,050 8,460 99,671 900,029,130
20/12/2020 8,460 0.40 ▲ 4.73 8,050 8,500 8,080 62,701 530,450,460
18/12/2020 8,460 0.40 ▲ 4.73 8,050 8,500 8,080 62,701 530,450,460
17/12/2020 8,050 0.30 ▲ 3.73 7,800 8,100 7,790 72,226 581,419,300
16/12/2020 7,800 0.00 ■■ 0.00 7,750 7,820 7,670 41,325 322,335,000
15/12/2020 7,750 0.00 ■■ 0.00 7,750 7,780 7,610 21,789 168,864,750
14/12/2020 7,750 0.00 ■■ 0.00 7,720 7,800 7,660 30,568 236,902,000
13/12/2020 7,720 0.10 ▲ 1.30 7,600 7,800 7,620 25,195 194,505,400
11/12/2020 7,720 0.10 ▲ 1.30 7,600 7,800 7,620 25,195 194,505,400
10/12/2020 7,600 0.00 ■■ 0.00 7,600 7,990 7,600 42,872 325,827,200
09/12/2020 7,600 -0.10 ▼ -1.32 7,700 7,700 7,600 25,339 192,576,400
08/12/2020 7,700 -0.10 ▼ -1.30 7,800 7,800 7,620 42,039 323,700,300
07/12/2020 7,800 0.10 ▲ 1.28 7,690 7,900 7,700 40,145 313,131,000
04/12/2020 7,500 -0.01 ▼ -0.13 7,510 7,600 7,470 128,520 963,900,000
03/12/2020 7,510 0.00 ■■ 0.00 7,500 7,640 7,450 22,351 167,856,010
02/12/2020 7,500 0.00 ■■ 0.00 7,530 7,700 7,460 26,809 201,067,500
01/12/2020 7,530 -0.20 ▼ -2.66 7,700 7,610 7,490 28,265 212,835,450
30/11/2020 7,780 0.09 ▲ 1.16 7,690 8,000 7,700 157,040 1,221,771,200
27/11/2020 7,780 0.09 ▲ 1.16 7,690 8,000 7,700 157,040 1,221,771,200
26/11/2020 7,690 0.06 ▲ 0.78 7,690 7,760 7,600 336,870 2,590,530,300
25/11/2020 7,690 -0.10 ▼ -1.30 7,790 7,800 7,650 185,230 1,424,418,700
24/11/2020 7,790 0.03 ▲ 0.39 7,760 7,820 7,560 220,150 1,714,968,500
23/11/2020 7,760 0.10 ▲ 1.29 7,660 7,800 7,690 454,660 3,528,161,600
20/11/2020 7,660 0.00 ■■ 0.00 7,700 7,750 7,630 13,688 104,850,080
19/11/2020 7,700 0.20 ▲ 2.60 7,520 7,750 7,480 19,269 148,371,300
18/11/2020 7,520 -0.03 ▼ -0.40 7,550 7,580 7,500 186,390 1,401,652,800
17/11/2020 7,550 0.10 ▲ 1.32 7,410 7,600 7,410 15,948 120,407,400
16/11/2020 7,410 -0.20 ▼ -2.70 7,600 7,650 7,320 14,925 110,594,250
14/11/2020 7,600 0.30 ▲ 3.95 7,310 7,610 7,300 34,277 260,505,200
13/11/2020 7,600 0.30 ▲ 3.95 7,310 7,610 7,300 34,277 260,505,200
12/11/2020 7,310 0.00 ■■ 0.00 7,320 7,360 7,300 16,199 118,414,690
11/11/2020 7,320 0.00 ■■ 0.00 7,370 7,370 7,280 13,206 96,667,920
10/11/2020 7,370 0.10 ▲ 1.36 7,300 7,410 7,300 18,879 139,138,230
09/11/2020 7,300 0.00 ■■ 0.00 7,350 7,360 7,270 11,984 87,483,200
08/11/2020 7,350 0.10 ▲ 1.36 7,290 7,380 7,220 11,179 82,165,650
06/11/2020 7,350 0.10 ▲ 1.36 7,290 7,380 7,220 11,179 82,165,650
05/11/2020 7,290 -0.20 ▼ -2.74 7,480 7,460 7,250 14,515 105,814,350
04/11/2020 7,480 0.20 ▲ 2.67 7,300 7,500 7,290 15,918 119,066,640
03/11/2020 7,300 0.00 ■■ 0.00 7,270 7,380 7,260 10,681 77,971,300
02/11/2020 7,270 0.00 ■■ 0.00 7,220 7,360 7,110 9,811 71,325,970
30/10/2020 7,220 -0.10 ▼ -1.39 7,320 7,400 7,150 15,805 114,112,100
29/10/2020 7,320 0.00 ■■ 0.00 7,320 7,450 7,130 21,008 153,778,560
28/10/2020 7,320 -0.50 ▼ -6.83 7,860 7,820 7,320 75,610 553,465,200
27/10/2020 7,860 -0.30 ▼ -3.82 8,190 8,190 7,620 18,720 147,139,200
26/10/2020 8,190 0.00 ■■ 0.00 8,190 8,500 8,100 17,392 142,440,480
23/10/2020 8,190 0.50 ▲ 6.11 7,660 8,190 7,800 146,534 1,200,113,460
22/10/2020 7,660 0.00 ■■ 0.00 7,700 7,720 7,550 51,786 396,680,760
21/10/2020 7,700 0.00 ■■ 0.00 7,650 7,750 7,560 56,572 435,604,400
20/10/2020 7,650 0.00 ■■ 0.00 7,640 7,750 7,600 26,439 202,258,350
19/10/2020 7,640 0.20 ▲ 2.62 7,470 7,810 7,520 25,768 196,867,520
17/10/2020 7,470 0.00 ■■ 0.00 7,470 7,590 7,100 37,358 279,064,260
16/10/2020 7,470 0.00 ■■ 0.00 7,470 7,590 7,100 37,358 279,064,260
15/10/2020 7,470 -0.26 ▼ -3.48 7,730 7,730 7,470 216,130 1,614,491,100
14/10/2020 7,730 -0.80 ▼ -10.35 8,480 7,790 7,550 50,078 387,102,940
13/10/2020 8,480 0.10 ▲ 1.18 8,350 8,680 8,310 56,041 475,227,680
12/10/2020 8,350 -0.10 ▼ -1.20 8,410 8,460 8,310 50,558 422,159,300
09/10/2020 8,410 0.00 ■■ 0.00 8,410 8,500 8,410 19,221 161,648,610
08/10/2020 8,410 -0.20 ▼ -2.38 8,600 8,600 8,320 51,680 434,628,800
07/10/2020 8,600 0.00 ■■ 0.00 8,600 8,690 8,580 45,676 392,813,600
06/10/2020 8,600 -0.10 ▼ -1.16 8,650 8,680 8,550 23,533 202,383,800
05/10/2020 8,650 0.30 ▲ 3.47 8,350 8,690 8,350 59,234 512,374,100
04/10/2020 8,350 -0.10 ▼ -1.20 8,430 8,480 7,840 67,289 561,863,150
02/10/2020 8,350 -0.10 ▼ -1.20 8,430 8,480 7,840 67,289 561,863,150
01/10/2020 8,430 0.10 ▲ 1.19 8,370 8,490 8,360 39,510 333,069,300
30/09/2020 8,370 0.10 ▲ 1.19 8,280 8,400 8,150 28,977 242,537,490
29/09/2020 8,280 -0.20 ▼ -2.42 8,490 8,570 8,210 38,597 319,583,160
28/09/2020 8,490 0.00 ■■ 0.00 8,500 8,600 8,470 28,760 244,172,400
25/09/2020 8,500 0.30 ▲ 3.53 8,200 8,700 8,400 72,566 616,811,000
24/09/2020 8,200 0.00 ■■ 0.00 8,230 8,260 8,060 35,346 289,837,200
23/09/2020 8,230 0.20 ▲ 2.43 8,010 8,390 8,010 57,412 472,500,760
22/09/2020 8,010 0.10 ▲ 1.25 7,880 8,190 7,760 33,290 266,652,900
21/09/2020 7,880 0.00 ■■ 0.00 7,850 7,980 7,830 43,554 343,205,520
18/09/2020 7,850 -0.10 ▼ -1.27 7,900 8,150 7,820 24,292 190,692,200
17/09/2020 7,900 -0.30 ▼ -3.80 8,200 0 0 40,639 321,048,100
16/09/2020 8,200 0.50 ▲ 6.10 7,710 8,200 7,720 60,303 494,484,600
15/09/2020 7,710 0.10 ▲ 1.30 7,570 7,890 7,580 60,299 464,905,290
14/09/2020 7,570 0.10 ▲ 1.32 7,470 7,590 7,470 21,384 161,876,880
11/09/2020 7,470 0.00 ■■ 0.00 7,470 7,550 7,430 19,187 143,326,890
10/09/2020 7,470 0.10 ▲ 1.34 7,400 7,600 7,410 17,203 128,506,410
09/09/2020 7,400 -0.08 ▼ -1.08 7,480 7,480 7,320 147,970 1,094,978,000
08/09/2020 7,480 0.20 ▲ 2.67 7,320 7,550 7,320 26,642 199,282,160
07/09/2020 7,320 -0.10 ▼ -1.37 7,400 7,450 7,310 27,330 200,055,600
04/09/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 21,767 161,075,800
03/09/2020 7,400 -0.20 ▼ -2.70 7,600 7,650 7,400 30,334 224,471,600
02/09/2020 7,600 0.00 ■■ 0.00 7,550 7,680 7,510 26,110 198,436,000
01/09/2020 7,600 0.00 ■■ 0.00 7,550 7,680 7,510 26,110 198,436,000
31/08/2020 7,550 -0.20 ▼ -2.65 7,700 7,850 7,530 14,618 110,365,900
28/08/2020 7,700 -0.20 ▼ -2.60 7,880 7,990 7,700 35,754 275,305,800
27/08/2020 7,880 0.30 ▲ 3.81 7,550 7,900 7,500 45,195 356,136,600
26/08/2020 7,550 0.10 ▲ 1.32 7,450 7,630 7,450 36,079 272,396,450
25/08/2020 7,450 0.10 ▲ 1.34 7,310 7,700 7,320 24,054 179,202,300
24/08/2020 7,310 0.00 ■■ 0.00 7,280 7,350 7,260 19,692 143,948,520
21/08/2020 7,280 0.00 ■■ 0.00 7,230 7,340 7,250 25,440 185,203,200
20/08/2020 7,230 0.00 ■■ 0.00 7,210 7,250 7,140 12,382 89,521,860
19/08/2020 7,210 0.00 ■■ 0.00 7,200 7,290 7,100 10,198 73,527,580
18/08/2020 7,200 0.00 ■■ 0.00 7,200 7,350 7,100 15,177 109,274,400
17/08/2020 7,200 0.10 ▲ 1.39 7,060 7,200 7,000 14,267 102,722,400
14/08/2020 7,060 -0.30 ▼ -4.25 7,330 7,400 7,060 27,027 190,810,620
13/08/2020 7,330 -0.10 ▼ -1.36 7,450 7,450 7,200 16,152 118,394,160
12/08/2020 7,400 0.10 ▲ 1.35 7,350 7,570 7,400 20,379 150,804,600
11/08/2020 7,350 0.50 ▲ 6.80 6,870 7,350 6,880 34,822 255,941,700
10/08/2020 6,870 0.10 ▲ 1.46 6,750 6,900 6,750 18,000 123,660,000
09/08/2020 6,750 0.00 ■■ 0.00 6,770 6,810 6,710 20,077 135,519,750
07/08/2020 6,750 0.00 ■■ 0.00 6,770 6,810 6,710 20,077 135,519,750
06/08/2020 6,770 -0.10 ▼ -1.48 6,830 6,890 6,750 13,393 90,670,610
05/08/2020 6,830 0.00 ■■ 0.00 6,800 6,950 6,800 22,347 152,630,010
04/08/2020 6,800 0.00 ■■ 0.00 6,840 7,050 6,800 16,355 111,214,000
03/08/2020 6,840 0.20 ▲ 2.92 6,600 6,850 6,550 13,756 94,091,040
31/07/2020 6,600 -0.10 ▼ -1.52 6,700 6,860 6,500 12,562 82,909,200
30/07/2020 6,700 0.10 ▲ 1.49 6,600 6,900 6,600 6,213 41,627,100
29/07/2020 6,600 -0.30 ▼ -4.55 6,940 6,980 6,460 34,025 224,565,000
28/07/2020 6,940 0.20 ▲ 2.88 6,700 6,940 6,410 35,771 248,250,740
27/07/2020 6,700 -0.50 ▼ -7.46 7,200 6,860 6,700 24,998 167,486,600
26/07/2020 7,200 -0.50 ▼ -6.94 7,740 7,780 7,200 36,679 264,088,800
24/07/2020 7,200 -0.50 ▼ -6.94 7,740 7,780 7,200 36,679 264,088,800
23/07/2020 7,740 -0.10 ▼ -1.29 7,850 7,950 7,510 19,808 153,313,920
22/07/2020 7,850 -0.20 ▼ -2.55 8,010 8,100 7,800 25,731 201,988,350
21/07/2020 8,010 -0.10 ▼ -1.25 8,140 8,140 8,000 15,567 124,691,670
20/07/2020 8,140 0.20 ▲ 2.46 7,950 8,180 7,940 26,173 213,048,220
17/07/2020 7,950 -0.20 ▼ -2.52 8,150 8,250 7,950 36,173 287,575,350
16/07/2020 8,150 -0.10 ▼ -1.23 8,280 8,280 8,050 22,078 179,935,700
15/07/2020 8,280 -0.10 ▼ -1.21 8,390 8,400 8,240 26,472 219,188,160
14/07/2020 8,390 0.10 ▲ 1.19 8,290 8,400 8,110 27,633 231,840,870
13/07/2020 8,290 0.30 ▲ 3.62 8,000 8,450 8,000 57,588 477,404,520
11/07/2020 8,000 0.20 ▲ 2.50 7,850 8,000 7,730 30,990 247,920,000
10/07/2020 8,000 0.20 ▲ 2.50 7,850 8,000 7,730 30,990 247,920,000
09/07/2020 7,850 0.30 ▲ 3.82 7,580 8,000 7,400 36,550 286,917,500
08/07/2020 7,580 -0.10 ▼ -1.32 7,700 7,590 7,320 20,704 156,936,320
07/07/2020 7,700 0.00 ■■ 0.00 7,730 8,000 7,640 39,507 304,203,900
06/07/2020 7,730 0.50 ▲ 6.47 7,260 7,760 7,300 72,571 560,973,830
05/07/2020 7,260 0.50 ▲ 6.89 6,790 7,260 6,790 86,756 629,848,560
03/07/2020 7,260 0.50 ▲ 6.89 6,790 7,260 6,790 86,756 629,848,560
02/07/2020 6,790 0.00 ■■ 0.00 6,800 6,860 6,340 4,868 33,053,720
01/07/2020 6,800 0.10 ▲ 1.47 6,720 6,870 6,600 7,616 51,788,800
30/06/2020 6,720 -0.10 ▼ -1.49 6,790 6,890 6,600 4,814 32,350,080
29/06/2020 6,790 -0.10 ▼ -1.47 6,920 6,920 6,620 12,914 87,686,060
28/06/2020 6,920 0.02 ▲ 0.29 6,900 6,990 6,860 108,200 748,744,000
26/06/2020 6,920 0.02 ▲ 0.29 6,900 6,990 6,860 108,200 748,744,000
25/06/2020 6,900 0.00 ■■ 0.00 6,900 6,950 6,600 12,201 84,186,900
24/06/2020 6,900 0.00 ■■ 0.00 6,910 7,020 6,900 30,629 211,340,100
23/06/2020 6,910 0.00 ■■ 0.00 6,920 7,020 6,890 30,473 210,568,430
22/06/2020 6,920 -0.10 ▼ -1.45 7,050 7,150 6,900 22,431 155,222,520
20/06/2020 7,050 0.40 ▲ 5.67 6,700 7,050 6,700 24,739 174,409,950
19/06/2020 7,050 0.40 ▲ 5.67 6,700 7,050 6,700 24,739 174,409,950
18/06/2020 6,700 0.00 ■■ 0.00 6,750 6,750 6,550 10,458 70,068,600
17/06/2020 6,750 -0.05 ▼ -0.74 6,800 6,850 6,700 165,790 1,119,082,500
16/06/2020 6,800 0.10 ▲ 1.47 6,710 6,850 6,700 12,430 84,524,000
15/06/2020 6,710 0.00 ■■ 0.00 6,710 6,850 6,500 25,112 168,501,520
14/06/2020 6,710 -0.30 ▼ -4.47 7,000 6,900 6,510 44,046 295,548,660
12/06/2020 6,710 -0.30 ▼ -4.47 7,000 6,900 6,510 44,046 295,548,660
11/06/2020 7,000 -0.30 ▼ -4.29 7,300 7,710 7,000 48,523 339,661,000
10/06/2020 7,300 0.20 ▲ 2.74 7,100 7,340 7,030 38,172 278,655,600
09/06/2020 7,150 0.00 ■■ 0.00 7,150 7,250 7,020 52,134 372,758,100
08/06/2020 7,150 0.10 ▲ 1.40 7,100 7,300 7,100 21,668 154,926,200
06/06/2020 7,100 0.00 ■■ 0.00 7,110 7,150 7,000 36,999 262,692,900
05/06/2020 7,100 0.00 ■■ 0.00 7,110 7,150 7,000 36,999 262,692,900
04/06/2020 7,110 0.00 ■■ 0.00 7,110 7,190 7,100 13,960 99,255,600
03/06/2020 7,110 0.00 ■■ 0.00 7,110 7,440 7,000 32,186 228,842,460
02/06/2020 7,110 -0.50 ▼ -7.03 7,600 7,600 7,110 37,338 265,473,180
01/06/2020 7,600 0.20 ▲ 2.63 7,400 7,600 7,200 42,604 323,790,400
31/05/2020 7,400 0.00 ■■ 0.00 7,450 7,500 7,380 24,019 177,740,600
29/05/2020 7,400 0.00 ■■ 0.00 7,450 7,500 7,380 24,019 177,740,600
28/05/2020 7,450 0.00 ■■ 0.00 7,450 7,750 7,200 23,838 177,593,100
27/05/2020 7,450 -0.10 ▼ -1.34 7,590 8,000 7,320 29,320 218,434,000
26/05/2020 7,590 0.50 ▲ 6.59 7,100 7,590 7,000 59,057 448,242,630
25/05/2020 7,100 0.10 ▲ 1.41 7,020 7,100 6,920 24,288 172,444,800
24/05/2020 7,020 -0.20 ▼ -2.85 7,240 7,250 7,000 13,208 92,720,160
22/05/2020 7,020 -0.20 ▼ -2.85 7,240 7,250 7,000 13,208 92,720,160
21/05/2020 7,240 0.00 ■■ 0.00 7,190 7,350 7,010 11,510 83,332,400
20/05/2020 7,190 0.20 ▲ 2.78 7,000 7,200 6,800 35,741 256,977,790
19/05/2020 7,000 -0.20 ▼ -2.86 7,180 7,500 6,880 35,965 251,755,000
18/05/2020 7,180 -0.10 ▼ -1.39 7,300 7,400 7,000 24,978 179,342,040
17/05/2020 7,300 -0.10 ▼ -1.37 7,380 7,580 7,300 10,238 74,737,400
15/05/2020 7,300 -0.10 ▼ -1.37 7,380 7,580 7,300 10,238 74,737,400
14/05/2020 7,380 -0.20 ▼ -2.71 7,580 7,700 7,360 13,815 101,954,700
13/05/2020 7,580 0.20 ▲ 2.64 7,410 7,700 7,320 18,572 140,775,760
12/05/2020 7,410 0.00 ■■ 0.00 7,450 7,460 7,350 6,547 48,513,270
11/05/2020 7,450 0.20 ▲ 2.68 7,300 7,450 7,230 16,221 120,846,450
10/05/2020 7,300 -0.10 ▼ -1.37 7,390 7,600 7,200 18,060 131,838,000
08/05/2020 7,300 -0.10 ▼ -1.37 7,390 7,600 7,200 18,060 131,838,000
07/05/2020 7,390 0.00 ■■ 0.00 7,380 7,660 7,250 15,713 116,119,070
06/05/2020 7,380 0.40 ▲ 5.42 6,970 7,450 7,030 25,493 188,138,340
05/05/2020 6,970 0.00 ■■ 0.00 7,000 7,090 6,860 8,999 62,723,030
04/05/2020 7,000 0.40 ▲ 5.71 6,610 7,070 6,650 45,825 320,775,000
01/05/2020 6,610 0.40 ▲ 6.05 6,180 6,610 6,600 16,187 106,996,070
30/04/2020 6,610 0.40 ▲ 6.05 6,180 6,610 6,600 16,187 106,996,070
29/04/2020 6,610 0.40 ▲ 6.05 6,180 6,610 6,600 16,187 106,996,070
28/04/2020 6,180 0.20 ▲ 3.24 6,010 6,180 6,040 20,064 123,995,520
27/04/2020 6,010 0.00 ■■ 0.00 6,010 6,190 5,900 26,620 159,986,200
26/04/2020 6,010 0.10 ▲ 1.66 5,950 6,170 5,850 41,512 249,487,120
24/04/2020 6,010 0.10 ▲ 1.66 5,950 6,170 5,850 41,512 249,487,120
23/04/2020 5,950 0.00 ■■ 0.00 5,900 6,280 5,850 51,790 308,150,500
22/04/2020 5,900 0.10 ▲ 1.69 5,780 6,000 5,620 40,051 236,300,900
21/04/2020 5,780 -0.20 ▼ -3.46 5,950 5,950 5,650 47,484 274,457,520
20/04/2020 5,950 0.40 ▲ 6.72 5,600 5,990 5,600 61,130 363,723,500
19/04/2020 5,600 -0.40 ▼ -7.14 5,950 6,190 5,600 40,196 225,097,600
17/04/2020 5,600 -0.40 ▼ -7.14 5,950 6,190 5,600 40,196 225,097,600
16/04/2020 5,950 0.10 ▲ 1.68 5,840 6,200 5,840 52,499 312,369,050
15/04/2020 5,840 0.40 ▲ 6.85 5,460 5,840 5,470 40,466 236,321,440
14/04/2020 5,460 0.10 ▲ 1.83 5,400 5,550 5,320 9,184 50,144,640
13/04/2020 5,400 0.00 ■■ 0.00 5,400 5,550 5,200 22,758 122,893,200
12/04/2020 5,400 -0.10 ▼ -1.85 5,550 5,500 5,300 14,353 77,506,200
10/04/2020 5,400 -0.10 ▼ -1.85 5,550 5,500 5,300 14,353 77,506,200
09/04/2020 5,550 0.20 ▲ 3.60 5,350 5,660 5,300 24,532 136,152,600
08/04/2020 5,350 0.40 ▲ 7.48 5,000 5,350 5,010 28,849 154,342,150
07/04/2020 5,000 0.30 ▲ 6.00 4,680 5,000 5,000 21,365 106,825,000
06/04/2020 4,680 0.30 ▲ 6.41 4,380 4,680 4,680 2,324 10,876,320
05/04/2020 4,380 0.30 ▲ 6.85 4,100 4,380 4,300 15,929 69,769,020
03/04/2020 4,380 0.30 ▲ 6.85 4,100 4,380 4,300 15,929 69,769,020
02/04/2020 4,100 0.20 ▲ 4.88 3,930 4,150 3,660 18,148 74,406,800
01/04/2020 4,100 0.20 ▲ 4.88 3,930 4,150 3,660 18,148 74,406,800
31/03/2020 3,930 0.00 ■■ 0.00 3,980 4,150 3,710 16,057 63,104,010
30/03/2020 3,980 -0.30 ▼ -7.54 4,250 4,200 3,960 16,578 65,980,440
29/03/2020 4,250 -0.30 ▼ -7.06 4,500 4,510 4,190 27,942 118,753,500
27/03/2020 4,250 -0.30 ▼ -7.06 4,500 4,510 4,190 27,942 118,753,500
26/03/2020 4,500 -0.30 ▼ -6.67 4,800 4,860 4,500 7,406 33,327,000
25/03/2020 4,800 0.10 ▲ 2.08 4,700 4,890 4,700 3,177 15,249,600
24/03/2020 4,700 0.00 ■■ 0.00 4,740 4,740 4,410 12,366 58,120,200
23/03/2020 4,740 -0.40 ▼ -8.44 5,090 5,050 4,740 8,581 40,673,940
22/03/2020 5,090 0.00 ■■ 0.00 5,090 5,220 5,030 2,365 12,037,850
20/03/2020 5,090 0.00 ■■ 0.00 5,090 5,220 5,030 2,365 12,037,850
19/03/2020 5,090 -0.10 ▼ -1.96 5,190 5,150 5,000 7,364 37,482,760
18/03/2020 5,190 0.10 ▲ 1.93 5,050 5,260 5,100 7,433 38,577,270
17/03/2020 5,050 0.00 ■■ 0.00 5,100 5,430 5,030 10,231 51,666,550
16/03/2020 5,100 0.24 ▲ 4.71 4,860 5,200 4,860 217,640 1,109,964,000
14/03/2020 4,860 -0.32 ▼ -6.58 5,180 5,100 4,820 510,690 2,481,953,400
13/03/2020 4,860 -0.32 ▼ -6.58 5,180 5,100 4,820 510,690 2,481,953,400
12/03/2020 5,180 -0.38 ▼ -7.34 5,560 5,180 5,180 109,350 566,433,000
11/03/2020 5,560 -0.41 ▼ -7.37 5,970 6,050 5,560 257,820 1,433,479,200
10/03/2020 5,970 0.00 ■■ 0.00 5,960 6,200 5,550 17,784 106,170,480
09/03/2020 5,960 -0.40 ▼ -6.71 6,400 6,100 5,960 14,141 84,280,360
06/03/2020 6,400 0.10 ▲ 1.56 6,310 6,610 6,240 17,987 115,116,800
05/03/2020 6,310 0.20 ▲ 3.17 6,070 6,480 6,000 22,373 141,173,630
04/03/2020 6,070 0.00 ■■ 0.00 6,090 6,100 5,920 8,327 50,544,890
03/03/2020 6,090 0.10 ▲ 1.64 6,030 6,200 5,900 6,742 41,058,780
02/03/2020 6,030 0.20 ▲ 3.32 5,800 6,200 5,710 20,649 124,513,470
28/02/2020 5,800 -0.10 ▼ -1.72 5,940 5,940 5,550 11,756 68,184,800
27/02/2020 5,940 0.10 ▲ 1.68 5,840 5,980 5,800 6,534 38,811,960
26/02/2020 5,840 -0.10 ▼ -1.71 5,980 5,970 5,800 14,243 83,179,120
25/02/2020 5,980 0.10 ▲ 1.67 5,880 5,990 5,700 11,011 65,845,780
24/02/2020 5,880 -0.40 ▼ -6.80 6,320 6,230 5,880 33,455 196,715,400
21/02/2020 6,320 -0.20 ▼ -3.16 6,540 6,860 6,280 13,621 86,084,720
20/02/2020 6,540 0.40 ▲ 6.12 6,120 6,540 6,460 15,732 102,887,280
19/02/2020 6,120 0.40 ▲ 6.54 5,720 6,120 5,660 30,205 184,854,600
18/02/2020 5,720 -0.20 ▼ -3.50 5,890 5,880 5,720 18,741 107,198,520
17/02/2020 5,890 -0.10 ▼ -1.70 5,940 5,940 5,750 22,593 133,072,770
15/02/2020 5,940 0.00 ■■ 0.00 5,940 5,940 5,800 8,244 48,969,360
14/02/2020 5,940 0.00 ■■ 0.00 5,940 5,940 5,800 8,244 48,969,360
13/02/2020 5,940 0.00 ■■ 0.00 5,950 5,990 5,900 4,966 29,498,040
12/02/2020 5,950 0.00 ■■ 0.00 5,950 5,990 5,700 26,947 160,334,650
11/02/2020 5,950 0.00 ■■ 0.00 6,000 6,140 5,850 13,446 80,003,700
10/02/2020 6,000 -0.20 ▼ -3.33 6,190 6,150 5,910 5,449 32,694,000
09/02/2020 6,190 0.00 ■■ 0.00 6,170 6,230 6,150 3,128 19,362,320
07/02/2020 6,190 0.00 ■■ 0.00 6,170 6,230 6,150 3,128 19,362,320
06/02/2020 6,170 0.10 ▲ 1.62 6,090 6,250 6,000 6,618 40,833,060
05/02/2020 6,090 0.20 ▲ 3.28 5,900 6,240 5,900 13,152 80,095,680
04/02/2020 5,900 -0.30 ▼ -5.08 6,150 6,500 5,900 13,525 79,797,500
03/02/2020 6,150 -0.40 ▼ -6.50 6,600 6,290 6,140 12,504 76,899,600
02/02/2020 6,600 -0.40 ▼ -6.06 7,000 6,900 6,510 14,443 95,323,800
31/01/2020 6,600 -0.40 ▼ -6.06 7,000 6,900 6,510 14,443 95,323,800
30/01/2020 7,000 -0.10 ▼ -1.43 7,100 7,120 6,800 3,830 26,810,000
29/01/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,900 6,904 49,018,400
28/01/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,900 6,904 49,018,400
27/01/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,900 6,904 49,018,400
26/01/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,900 6,904 49,018,400
24/01/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,900 6,904 49,018,400
23/01/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,900 6,904 49,018,400
22/01/2020 7,100 0.00 ■■ 0.00 7,100 7,150 6,900 6,904 49,018,400
21/01/2020 7,100 -0.20 ▼ -2.82 7,300 7,300 7,100 107,940 766,374,000
20/01/2020 7,300 -0.10 ▼ -1.37 7,400 7,400 7,300 40,220 293,606,000
17/01/2020 7,400 0.17 ▲ 2.30 7,230 7,400 7,200 86,780 642,172,000
16/01/2020 7,230 0.05 ▲ 0.69 7,230 7,280 7,230 23,570 170,411,100
15/01/2020 7,230 -0.07 ▼ -0.97 7,300 7,400 7,220 21,430 154,938,900
14/01/2020 7,250 0.13 ▲ 1.79 7,120 7,250 7,120 6,200 44,950,000
13/01/2020 7,120 -0.20 ▼ -2.81 7,330 7,450 7,120 10,061 71,634,320
10/01/2020 7,330 0.00 ■■ 0.00 7,360 7,600 7,240 3,895 28,550,350
09/01/2020 7,360 -0.10 ▼ -1.36 7,500 7,650 7,300 5,600 41,216,000
08/01/2020 7,500 -0.20 ▼ -2.67 7,720 7,720 7,190 9,561 71,707,500
07/01/2020 7,720 0.00 ■■ 0.00 7,700 7,990 7,700 8,512 65,712,640
06/01/2020 7,700 -0.20 ▼ -2.60 7,940 8,150 7,700 9,121 70,231,700
03/01/2020 7,940 0.00 ■■ 0.00 7,950 8,100 7,770 3,702 29,393,880
02/01/2020 7,950 -0.10 ▼ -1.26 8,100 8,150 7,600 8,271 65,754,450
31/12/2019 8,100 -0.10 ▼ -1.23 8,150 8,150 7,600 16,058 130,069,800
30/12/2019 8,150 0.00 ■■ 0.00 8,150 8,350 8,000 17,180 140,017,000
28/12/2019 8,150 0.40 ▲ 4.91 7,710 8,200 8,000 8,975 73,146,250
27/12/2019 8,150 0.40 ▲ 4.91 7,710 8,200 8,000 8,975 73,146,250
26/12/2019 7,710 0.50 ▲ 6.49 7,210 7,710 7,360 38,909 299,988,390
25/12/2019 7,210 0.00 ■■ 0.00 7,230 7,380 7,150 9,916 71,494,360
24/12/2019 7,230 0.10 ▲ 1.38 7,160 7,350 7,100 3,526 25,492,980
23/12/2019 7,160 0.00 ■■ 0.00 7,150 7,400 7,120 3,597 25,754,520
21/12/2019 7,150 -0.06 ▼ -0.84 7,210 7,370 7,070 58,360 417,274,000
20/12/2019 7,150 -0.06 ▼ -0.84 7,210 7,370 7,070 58,360 417,274,000
19/12/2019 7,210 0.00 ■■ 0.00 7,200 7,390 7,200 3,986 28,739,060
18/12/2019 7,200 0.00 ■■ 0.00 7,200 7,400 7,150 6,815 49,068,000
17/12/2019 7,200 -0.10 ▼ -1.39 7,300 7,400 7,200 7,237 52,106,400
16/12/2019 7,300 -0.30 ▼ -4.11 7,590 7,590 7,220 4,077 29,762,100
14/12/2019 7,590 0.00 ■■ 0.00 7,600 7,750 7,510 6,844 51,945,960
13/12/2019 7,590 0.00 ■■ 0.00 7,600 7,750 7,510 6,844 51,945,960
12/12/2019 7,600 0.30 ▲ 3.95 7,270 7,600 7,270 4,647 35,317,200
11/12/2019 7,270 0.00 ■■ 0.00 7,270 7,670 7,230 6,435 46,782,450
10/12/2019 7,270 0.10 ▲ 1.38 7,200 7,350 7,160 10,721 77,941,670
09/12/2019 7,200 0.10 ▲ 1.39 7,060 7,380 7,050 4,919 35,416,800
07/12/2019 7,060 -0.20 ▼ -2.83 7,230 7,230 7,000 5,494 38,787,640
06/12/2019 7,060 -0.20 ▼ -2.83 7,230 7,230 7,000 5,494 38,787,640
05/12/2019 7,230 -0.10 ▼ -1.38 7,300 7,300 6,910 3,607 26,078,610
04/12/2019 7,300 0.00 ■■ 0.00 7,340 7,400 7,020 3,989 29,119,700
03/12/2019 7,340 0.00 ■■ 0.00 7,330 7,400 6,850 8,068 59,219,120
02/12/2019 7,330 -0.60 ▼ -8.19 7,880 7,860 7,330 18,827 138,001,910
29/11/2019 7,880 0.00 ■■ 0.00 7,890 8,000 7,430 12,595 99,248,600
28/11/2019 7,890 0.20 ▲ 2.53 7,700 8,050 7,200 23,407 184,681,230
27/11/2019 7,700 0.50 ▲ 6.49 7,200 7,700 7,300 31,095 239,431,500
26/11/2019 7,200 0.40 ▲ 5.56 6,800 7,250 6,800 22,937 165,146,400
25/11/2019 6,800 0.40 ▲ 5.88 6,400 6,840 6,610 25,365 172,482,000
23/11/2019 6,400 0.30 ▲ 4.69 6,110 6,450 6,070 17,584 112,537,600
22/11/2019 6,400 0.30 ▲ 4.69 6,110 6,450 6,070 17,584 112,537,600
21/11/2019 6,110 0.00 ■■ 0.00 6,080 6,200 6,060 6,853 41,871,830
20/11/2019 6,080 -0.10 ▼ -1.64 6,200 6,180 6,010 8,664 52,677,120
19/11/2019 6,200 0.10 ▲ 1.61 6,100 6,240 6,100 10,668 66,141,600
18/11/2019 6,100 -0.10 ▼ -1.64 6,210 6,300 6,050 9,277 56,589,700
15/11/2019 6,210 -0.10 ▼ -1.61 6,350 6,350 5,990 29,093 180,667,530
14/11/2019 6,350 -0.20 ▼ -3.15 6,520 6,680 6,310 12,057 76,561,950
13/11/2019 6,520 -0.20 ▼ -3.07 6,690 6,750 6,300 14,143 92,212,360
12/11/2019 6,690 0.00 ■■ 0.00 6,670 6,860 6,580 7,767 51,961,230
11/11/2019 6,670 0.00 ■■ 0.00 6,700 6,900 6,670 6,117 40,800,390
09/11/2019 6,700 -0.20 ▼ -2.99 6,900 7,070 6,700 6,087 40,782,900
08/11/2019 6,700 -0.20 ▼ -2.99 6,900 7,070 6,700 6,087 40,782,900
07/11/2019 6,900 0.00 ■■ 0.00 6,890 7,080 6,900 4,717 32,547,300
06/11/2019 6,890 0.00 ■■ 0.00 6,890 7,100 6,890 4,928 33,953,920
05/11/2019 6,890 0.00 ■■ 0.00 6,890 7,000 6,700 10,939 75,369,710
04/11/2019 7,000 -0.20 ▼ -2.86 7,150 7,280 7,000 5,135 35,945,000
01/11/2019 7,000 -0.20 ▼ -2.86 7,150 7,280 7,000 5,135 35,945,000
31/10/2019 7,150 -0.30 ▼ -4.20 7,470 7,550 7,110 11,737 83,919,550
30/10/2019 7,470 0.30 ▲ 4.02 7,150 7,550 7,200 12,801 95,623,470
29/10/2019 7,150 0.10 ▲ 1.40 7,100 7,250 7,000 8,612 61,575,800
28/10/2019 7,100 -0.10 ▼ -1.41 7,190 7,190 7,040 5,548 39,390,800
25/10/2019 7,190 -0.10 ▼ -1.39 7,300 7,460 7,050 8,582 61,704,580
24/10/2019 7,300 0.10 ▲ 1.37 7,200 7,500 7,210 8,490 61,977,000
23/10/2019 7,200 0.30 ▲ 4.17 6,950 7,380 6,950 17,349 124,912,800
22/10/2019 6,950 0.50 ▲ 7.19 6,500 6,950 6,300 12,715 88,369,250
21/10/2019 6,500 -0.50 ▼ -7.69 7,000 6,880 6,500 8,691 56,491,500
18/10/2019 7,000 -0.40 ▼ -5.71 7,400 7,500 7,000 43,809 306,663,000
17/10/2019 7,400 0.00 ■■ 0.00 7,390 7,500 7,300 25,418 188,093,200
16/10/2019 7,390 -0.50 ▼ -6.77 7,920 7,910 7,390 28,175 208,213,250
15/10/2019 7,920 -0.30 ▼ -3.79 8,240 8,290 7,670 15,532 123,013,440
14/10/2019 8,240 0.10 ▲ 1.21 8,150 8,300 8,120 11,246 92,667,040
11/10/2019 8,150 0.10 ▲ 1.23 8,100 8,400 8,100 22,361 182,242,150
10/10/2019 8,100 -0.40 ▼ -4.94 8,460 8,670 8,100 14,382 116,494,200
09/10/2019 8,460 -0.30 ▼ -3.55 8,780 8,780 8,460 20,060 169,707,600
08/10/2019 8,780 0.40 ▲ 4.56 8,400 8,850 8,400 20,106 176,530,680
07/10/2019 8,400 0.40 ▲ 4.76 8,000 8,560 8,210 23,590 198,156,000
04/10/2019 8,000 -0.10 ▼ -1.25 8,050 8,600 7,490 60,489 483,912,000
03/10/2019 8,050 -0.60 ▼ -7.45 8,650 8,050 8,050 30,039 241,813,950
02/10/2019 8,650 -0.70 ▼ -8.09 9,300 9,140 8,650 52,088 450,561,200
01/10/2019 9,300 -0.70 ▼ -7.53 10,000 10,150 9,300 104,754 974,212,200
30/09/2019 10,000 -0.20 ▼ -2.00 10,200 10,350 9,950 23,789 237,890,000
27/09/2019 10,200 0.10 ▲ 0.98 10,100 10,350 10,100 16,676 170,095,200
26/09/2019 10,100 -0.10 ▼ -0.99 10,200 10,400 10,100 21,381 215,948,100
25/09/2019 10,200 -0.10 ▼ -0.98 10,300 10,400 10,100 14,078 143,595,600
24/09/2019 10,300 -0.10 ▼ -0.97 10,400 10,500 10,100 16,040 165,212,000
23/09/2019 10,400 0.20 ▲ 1.92 10,200 10,600 10,100 29,764 309,545,600
20/09/2019 10,200 -0.20 ▼ -1.96 10,350 10,450 10,150 13,598 138,699,600
19/09/2019 10,350 0.40 ▲ 3.86 9,900 10,400 9,810 33,851 350,357,850
18/09/2019 9,900 0.10 ▲ 1.01 9,800 9,900 9,620 21,371 211,572,900
17/09/2019 9,800 -0.30 ▼ -3.06 10,050 10,150 9,800 20,204 197,999,200
16/09/2019 10,050 0.50 ▲ 4.98 9,600 10,050 9,620 32,639 328,021,950
13/09/2019 9,600 0.30 ▲ 3.13 9,300 9,600 9,310 17,085 164,016,000
12/09/2019 9,300 0.30 ▲ 3.23 9,000 9,300 8,970 24,470 227,571,000
11/09/2019 9,000 0.00 ■■ 0.00 9,000 9,050 8,900 13,341 120,069,000
10/09/2019 9,000 0.20 ▲ 2.22 8,850 9,100 8,800 37,530 337,770,000
09/09/2019 8,850 0.00 ■■ 0.00 8,850 9,060 8,800 11,899 105,306,150
06/09/2019 8,850 -0.10 ▼ -1.13 8,970 9,190 8,700 17,727 156,883,950
05/09/2019 8,970 -0.10 ▼ -1.11 9,050 9,210 8,600 23,605 211,736,850
04/09/2019 9,050 -0.10 ▼ -1.10 9,180 9,100 8,550 30,214 273,436,700
03/09/2019 9,180 0.00 ■■ 0.00 9,190 9,400 9,050 18,381 168,737,580
30/08/2019 9,190 0.20 ▲ 2.18 9,020 9,400 8,900 39,182 360,082,580
29/08/2019 9,020 0.00 ■■ 0.00 9,050 9,190 8,850 29,879 269,508,580
28/08/2019 9,050 0.20 ▲ 2.21 8,890 9,300 8,890 41,891 379,113,550
27/08/2019 8,890 0.50 ▲ 5.62 8,420 9,000 8,420 49,921 443,797,690
26/08/2019 8,420 0.30 ▲ 3.56 8,110 8,480 8,050 33,078 278,516,760
23/08/2019 8,110 0.00 ■■ 0.00 8,110 8,200 8,100 28,196 228,669,560
22/08/2019 8,110 0.00 ■■ 0.00 8,100 8,200 8,010 15,274 123,872,140
21/08/2019 8,100 0.00 ■■ 0.00 8,110 8,300 8,060 34,902 282,706,200
20/08/2019 8,110 0.20 ▲ 2.47 7,910 8,170 7,910 24,894 201,890,340
19/08/2019 7,910 0.00 ■■ 0.00 7,890 8,250 7,900 65,055 514,585,050
16/08/2019 7,890 0.40 ▲ 5.07 7,480 7,990 7,450 52,084 410,942,760
15/08/2019 7,480 0.00 ■■ 0.00 7,490 7,490 7,210 15,021 112,357,080
14/08/2019 7,490 0.30 ▲ 4.01 7,210 7,500 7,230 22,508 168,584,920
13/08/2019 7,210 -0.40 ▼ -5.55 7,640 7,700 7,210 50,650 365,186,500
12/08/2019 7,640 0.00 ■■ 0.00 7,640 7,840 7,630 34,704 265,138,560
09/08/2019 7,640 -0.10 ▼ -1.31 7,750 7,800 7,590 29,518 225,517,520
08/08/2019 7,750 0.00 ■■ 0.00 7,700 7,850 7,640 58,954 456,893,500
07/08/2019 7,700 -0.10 ▼ -1.30 7,850 8,010 7,610 67,964 523,322,800
06/08/2019 7,850 0.40 ▲ 5.10 7,500 7,950 7,210 42,653 334,826,050
05/08/2019 7,500 0.50 ▲ 6.67 7,050 7,500 6,820 48,468 363,510,000
02/08/2019 7,050 0.40 ▲ 5.67 6,660 7,050 6,660 40,116 282,817,800
01/08/2019 6,660 0.10 ▲ 1.50 6,590 6,840 6,500 29,859 198,860,940
31/07/2019 6,590 -0.50 ▼ -7.59 7,070 6,990 6,590 75,340 496,490,600
30/07/2019 7,070 0.00 ■■ 0.00 7,060 7,200 6,900 45,962 324,951,340
29/07/2019 7,060 0.20 ▲ 2.83 6,900 7,190 6,900 31,557 222,792,420
26/07/2019 6,900 0.00 ■■ 0.00 6,890 6,990 6,800 38,033 262,427,700
25/07/2019 6,890 0.40 ▲ 5.81 6,450 6,900 6,580 71,720 494,150,800
24/07/2019 6,450 -0.10 ▼ -1.55 6,540 6,640 6,110 31,536 203,407,200
23/07/2019 6,540 -0.10 ▼ -1.53 6,600 6,740 6,460 30,080 196,723,200
22/07/2019 6,600 0.20 ▲ 3.03 6,380 6,700 6,280 43,692 288,367,200
19/07/2019 6,380 0.40 ▲ 6.27 5,980 6,380 6,000 55,025 351,059,500
18/07/2019 5,980 0.20 ▲ 3.34 5,810 5,980 5,830 31,471 188,196,580
17/07/2019 5,810 0.10 ▲ 1.72 5,720 5,980 5,700 38,653 224,573,930
16/07/2019 5,720 -0.10 ▼ -1.75 5,790 5,780 5,680 19,590 112,054,800
15/07/2019 5,790 0.00 ■■ 0.00 5,760 5,860 5,710 14,683 85,014,570
12/07/2019 5,760 -0.20 ▼ -3.47 5,940 5,940 5,750 20,826 119,957,760
11/07/2019 5,940 0.20 ▲ 3.37 5,750 5,940 5,570 34,642 205,773,480
10/07/2019 5,750 -0.20 ▼ -3.48 5,900 5,910 5,730 22,442 129,041,500
09/07/2019 5,900 0.00 ■■ 0.00 5,860 6,150 5,860 31,080 183,372,000
08/07/2019 5,860 0.40 ▲ 6.83 5,480 5,860 5,400 59,682 349,736,520
05/07/2019 5,480 -0.10 ▼ -1.82 5,600 5,510 5,310 52,238 286,264,240
04/07/2019 5,600 -0.40 ▼ -7.14 5,950 6,080 5,600 115,579 647,242,400
03/07/2019 5,950 -0.20 ▼ -3.36 6,150 6,200 5,870 59,999 356,994,050
02/07/2019 6,150 0.20 ▲ 3.25 6,000 6,200 5,960 25,095 154,334,250
01/07/2019 6,000 0.00 ■■ 0.00 6,040 6,200 5,900 39,139 234,834,000
28/06/2019 6,040 -0.10 ▼ -1.66 6,150 6,350 6,000 58,764 354,934,560
27/06/2019 6,150 0.10 ▲ 1.63 6,040 6,240 5,860 38,958 239,591,700
26/06/2019 6,040 0.40 ▲ 6.62 5,650 6,040 5,560 70,224 424,152,960
25/06/2019 5,650 -0.10 ▼ -1.77 5,770 5,770 5,600 97,021 548,168,650
24/06/2019 5,770 0.30 ▲ 5.20 5,450 5,800 5,500 61,887 357,087,990
21/06/2019 5,450 0.40 ▲ 7.34 5,100 5,450 5,210 110,022 599,619,900
20/06/2019 5,100 0.20 ▲ 3.92 4,920 5,260 4,860 102,358 522,025,800
19/06/2019 4,920 0.00 ■■ 0.00 4,890 4,950 4,820 17,186 84,555,120
18/06/2019 4,890 -0.10 ▼ -2.04 5,000 5,100 4,810 66,967 327,468,630
17/06/2019 5,000 0.20 ▲ 4.00 4,770 5,100 4,930 92,574 462,870,000
16/06/2019 4,770 0.00 ■■ 0.00 4,800 4,800 4,700 18,682 89,113,140
14/06/2019 4,770 0.00 ■■ 0.00 4,800 4,800 4,700 18,682 89,113,140
13/06/2019 4,800 0.00 ■■ 0.00 4,840 4,940 4,780 40,697 195,345,600
11/06/2019 4,810 0.30 ▲ 6.24 4,510 4,820 4,710 98,264 472,649,840
10/06/2019 4,510 0.30 ▲ 6.65 4,220 4,510 4,460 36,448 164,380,480
09/06/2019 4,220 0.00 ■■ 0.00 4,240 4,280 4,160 22,972 96,941,840
07/06/2019 4,220 0.00 ■■ 0.00 4,240 4,280 4,160 22,972 96,941,840
06/06/2019 4,240 0.00 ■■ 0.00 4,240 4,400 4,220 29,295 124,210,800
05/06/2019 4,240 0.00 ■■ 0.00 4,220 4,470 4,160 21,630 91,711,200
04/06/2019 4,220 0.00 ■■ 0.00 4,250 4,300 4,050 38,316 161,693,520
03/06/2019 4,250 -0.30 ▼ -7.06 4,500 4,500 4,220 55,967 237,859,750
02/06/2019 4,500 0.00 ■■ 0.00 4,490 4,650 4,440 40,733 183,298,500
31/05/2019 4,500 0.00 ■■ 0.00 4,490 4,650 4,440 40,733 183,298,500
30/05/2019 4,490 0.10 ▲ 2.23 4,360 4,660 4,450 57,551 258,403,990
29/05/2019 4,360 0.30 ▲ 6.88 4,080 4,360 4,000 18,717 81,606,120
28/05/2019 4,080 0.00 ■■ 0.00 4,070 4,100 4,040 3,519 14,357,520
27/05/2019 4,070 -0.10 ▼ -2.46 4,130 4,100 4,000 20,582 83,768,740
26/05/2019 4,130 0.10 ▲ 2.42 4,050 4,130 4,000 11,458 47,321,540
24/05/2019 4,130 0.10 ▲ 2.42 4,050 4,130 4,000 11,458 47,321,540
23/05/2019 4,050 0.00 ■■ 0.00 4,050 4,100 3,950 16,046 64,986,300
22/05/2019 4,050 0.00 ■■ 0.00 4,010 4,090 4,000 32,448 131,414,400
21/05/2019 4,010 0.00 ■■ 0.00 4,050 4,160 4,000 20,485 82,144,850
20/05/2019 4,050 -0.10 ▼ -2.47 4,120 4,170 4,020 43,256 175,186,800
19/05/2019 4,120 0.00 ■■ 0.00 4,160 4,240 4,120 11,552 47,594,240
17/05/2019 4,120 0.00 ■■ 0.00 4,160 4,240 4,120 11,552 47,594,240
16/05/2019 4,160 0.00 ■■ 0.00 4,160 4,300 4,160 30,367 126,326,720
15/05/2019 4,160 0.10 ▲ 2.40 4,060 4,230 4,040 18,773 78,095,680
14/05/2019 4,060 0.10 ▲ 2.46 3,980 4,110 3,930 22,461 91,191,660
13/05/2019 3,980 -0.10 ▼ -2.51 4,060 4,170 3,980 20,934 83,317,320
12/05/2019 4,060 -0.10 ▼ -2.46 4,150 4,200 4,000 31,137 126,416,220
10/05/2019 4,060 -0.10 ▼ -2.46 4,150 4,200 4,000 31,137 126,416,220
09/05/2019 4,150 -0.10 ▼ -2.41 4,300 4,310 4,100 17,756 73,687,400
08/05/2019 4,300 0.10 ▲ 2.33 4,160 4,300 4,110 20,170 86,731,000
07/05/2019 4,160 0.00 ■■ 0.00 4,190 4,300 4,120 25,628 106,612,480
06/05/2019 4,190 -0.20 ▼ -4.77 4,390 4,400 4,100 26,011 108,986,090
05/05/2019 4,390 0.20 ▲ 4.56 4,190 4,430 4,210 38,814 170,393,460
03/05/2019 4,390 0.20 ▲ 4.56 4,190 4,430 4,210 38,814 170,393,460
02/05/2019 4,190 0.20 ▲ 4.77 3,950 4,210 4,000 27,399 114,801,810
01/05/2019 3,950 0.00 ■■ 0.00 3,920 4,120 3,920 29,784 117,646,800
30/04/2019 3,950 0.00 ■■ 0.00 3,920 4,120 3,920 29,784 117,646,800
29/04/2019 3,950 0.00 ■■ 0.00 3,920 4,120 3,920 29,784 117,646,800
28/04/2019 3,950 0.00 ■■ 0.00 3,920 4,120 3,920 29,784 117,646,800
26/04/2019 3,950 0.00 ■■ 0.00 3,920 4,120 3,920 29,784 117,646,800
25/04/2019 3,920 0.00 ■■ 0.00 3,900 4,090 3,860 29,495 115,620,400
24/04/2019 3,900 0.10 ▲ 2.56 3,800 3,930 3,800 13,464 52,509,600
23/04/2019 3,800 -0.10 ▼ -2.63 3,900 3,890 3,780 11,492 43,669,600
22/04/2019 3,900 -0.10 ▼ -2.56 3,990 4,050 3,860 12,196 47,564,400
21/04/2019 3,990 0.20 ▲ 5.01 3,770 3,990 3,700 30,693 122,465,070
19/04/2019 3,990 0.20 ▲ 5.01 3,770 3,990 3,700 30,693 122,465,070
18/04/2019 3,770 -0.30 ▼ -7.96 4,050 4,040 3,770 60,900 229,593,000
17/04/2019 4,050 0.00 ■■ 0.00 4,090 4,090 3,910 24,823 100,533,150
16/04/2019 4,090 0.20 ▲ 4.89 3,930 4,200 3,850 47,594 194,659,460
15/04/2019 3,930 0.20 ▲ 5.09 3,710 3,960 3,710 86,064 338,231,520
12/04/2019 3,930 0.20 ▲ 5.09 3,710 3,960 3,710 86,064 338,231,520
11/04/2019 3,710 0.20 ▲ 5.39 3,480 3,720 3,380 66,078 245,149,380
10/04/2019 3,480 0.00 ■■ 0.00 3,480 3,560 3,470 4,230 14,720,400
09/04/2019 3,480 -0.10 ▼ -2.87 3,550 3,600 3,460 17,843 62,093,640
08/04/2019 3,550 0.20 ▲ 5.63 3,390 3,570 3,390 20,032 71,113,600
05/04/2019 3,390 0.10 ▲ 2.95 3,320 3,510 3,310 7,034 23,845,260
04/04/2019 3,320 -0.10 ▼ -3.01 3,390 3,410 3,320 3,253 10,799,960
03/04/2019 3,390 0.10 ▲ 2.95 3,250 3,460 3,250 5,475 18,560,250
02/04/2019 3,250 0.00 ■■ 0.00 3,280 3,300 3,250 4,954 16,100,500
01/04/2019 3,280 0.00 ■■ 0.00 3,250 3,300 3,260 1,533 5,028,240
30/03/2019 3,120 -0.05 ▼ -1.60 3,170 3,250 3,100 135,040 421,324,800
29/03/2019 3,250 0.00 ■■ 0.00 3,240 3,370 3,210 3,263 10,604,750
28/03/2019 3,240 0.00 ■■ 0.00 3,230 3,290 3,200 1,881 6,094,440
27/03/2019 3,230 0.00 ■■ 0.00 3,240 3,300 3,230 5,423 17,516,290
26/03/2019 3,240 0.00 ■■ 0.00 3,200 3,280 3,180 7,960 25,790,400
25/03/2019 3,200 -0.10 ▼ -3.13 3,260 3,250 3,130 6,241 19,971,200
22/03/2019 3,260 0.00 ■■ 0.00 3,260 3,300 3,200 7,875 25,672,500
21/03/2019 3,260 -0.10 ▼ -3.07 3,370 3,380 3,260 17,108 55,772,080
20/03/2019 3,370 0.00 ■■ 0.00 3,380 3,390 3,300 5,189 17,486,930
19/03/2019 3,380 0.00 ■■ 0.00 3,410 3,430 3,340 24,856 84,013,280
18/03/2019 3,410 0.00 ■■ 0.00 3,460 3,460 3,400 6,428 21,919,480
15/03/2019 3,460 0.00 ■■ 0.00 3,500 3,540 3,410 4,428 15,320,880
14/03/2019 3,500 0.10 ▲ 2.86 3,380 3,560 3,440 40,710 142,485,000
13/03/2019 3,380 0.00 ■■ 0.00 3,420 3,500 3,380 8,741 29,544,580
12/03/2019 3,420 0.10 ▲ 2.92 3,300 3,460 3,300 14,685 50,222,700
11/03/2019 3,300 0.00 ■■ 0.00 3,340 3,370 3,250 13,346 44,041,800
08/03/2019 3,340 -0.10 ▼ -2.99 3,420 3,400 3,300 10,689 35,701,260
07/03/2019 3,420 -0.10 ▼ -2.92 3,500 3,530 3,410 14,739 50,407,380
06/03/2019 3,500 0.10 ▲ 2.86 3,420 3,580 3,450 16,203 56,710,500
05/03/2019 3,420 0.10 ▲ 2.92 3,280 3,500 3,210 33,608 114,939,360
04/03/2019 3,280 0.00 ■■ 0.00 3,250 3,280 3,200 7,631 25,029,680
01/03/2019 3,250 0.00 ■■ 0.00 3,250 3,270 3,150 5,737 18,645,250
28/02/2019 3,250 0.00 ■■ 0.00 3,200 3,280 3,150 1,769 5,749,250
27/02/2019 3,200 0.00 ■■ 0.00 3,230 3,250 3,200 4,090 13,088,000
26/02/2019 3,230 0.00 ■■ 0.00 3,240 3,310 3,200 6,724 21,718,520
25/02/2019 3,240 0.10 ▲ 3.09 3,180 3,250 3,240 79 255,960
22/02/2019 3,180 0.00 ■■ 0.00 3,200 3,250 3,180 3,457 10,993,260
21/02/2019 3,200 0.00 ■■ 0.00 3,250 3,290 3,200 3,481 11,139,200
20/02/2019 3,250 0.00 ■■ 0.00 3,220 3,280 3,200 2,311 7,510,750
19/02/2019 3,220 -0.10 ▼ -3.11 3,300 3,280 3,220 4,017 12,934,740
18/02/2019 3,300 0.00 ■■ 0.00 3,290 3,300 3,250 6,834 22,552,200
15/02/2019 3,290 0.00 ■■ 0.00 3,280 3,300 3,250 7,741 25,467,890
14/02/2019 3,280 0.00 ■■ 0.00 3,300 3,330 3,250 5,955 19,532,400
13/02/2019 3,300 0.10 ▲ 3.03 3,240 3,310 3,240 7,409 24,449,700
12/02/2019 3,240 0.00 ■■ 0.00 3,290 3,300 3,210 9,192 29,782,080
11/02/2019 3,290 0.00 ■■ 0.00 3,270 3,330 3,220 3,532 11,620,280
01/02/2019 3,270 0.10 ▲ 3.06 3,190 3,310 3,210 2,320 7,586,400
31/01/2019 3,190 0.00 ■■ 0.00 3,180 3,390 3,190 10,698 34,126,620
30/01/2019 3,180 0.00 ■■ 0.00 3,140 3,200 3,090 11,302 35,940,360
29/01/2019 3,140 0.00 ■■ 0.00 3,140 3,190 3,060 3,234 10,154,760
28/01/2019 3,140 -0.10 ▼ -3.18 3,250 3,220 3,140 5,813 18,252,820
25/01/2019 3,250 0.00 ■■ 0.00 3,250 3,290 3,160 1,316 4,277,000
24/01/2019 3,250 0.00 ■■ 0.00 3,290 3,310 3,210 1,618,000 5,258,500,000
23/01/2019 3,290 0.00 ■■ 0.00 3,280 3,300 3,220 9,154,000 30,116,660,000
22/01/2019 3,280 0.10 ▲ 3.05 3,200 3,360 3,170 21,120,000 69,273,600,000
21/01/2019 3,200 -0.10 ▼ -3.13 3,200 3,200 3,150 59,850 191,520,000
19/01/2019 3,200 0.00 ■■ 0.00 3,190 3,200 3,120 9,031,000 28,899,200,000
18/01/2019 3,200 0.01 ▲ 0.31 3,190 3,200 3,120 90,310 288,992,000
17/01/2019 3,190 0.05 ▲ 1.57 3,140 3,200 3,050 54,330 173,312,700
16/01/2019 3,140 -0.06 ▼ -1.91 3,200 3,240 3,140 85,080 267,151,200
15/01/2019 3,200 0.15 ▲ 4.69 3,050 3,230 3,000 316,870 1,013,984,000
14/01/2019 3,050 0.10 ▲ 3.28 2,950 3,050 2,950 56,080 171,044,000
13/01/2019 2,950 0.05 ▲ 1.69 2,900 2,980 2,900 67,490 199,095,500
11/01/2019 2,950 0.05 ▲ 1.69 2,900 2,980 2,900 67,490 199,095,500
10/01/2019 2,900 0.07 ▲ 2.41 2,830 2,950 2,830 78,470 227,563,000
09/01/2019 2,830 -0.07 ▼ -2.47 2,900 2,990 2,820 74,690 211,372,700
08/01/2019 2,900 0.03 ▲ 1.03 2,900 2,930 2,730 97,010 281,329,000
07/01/2019 2,900 0.06 ▲ 2.07 2,840 2,970 2,840 62,920 182,468,000
04/01/2019 2,840 0.01 ▲ 0.35 2,840 2,910 2,800 95,620 271,560,800
03/01/2019 2,840 -0.21 ▼ -7.39 3,050 3,030 2,840 348,870 990,790,800
02/01/2019 3,050 0.06 ▲ 1.97 2,990 3,060 2,980 8,470 25,833,500
28/12/2018 2,990 -0.03 ▼ -1.00 3,020 3,080 2,990 57,610 172,253,900
27/12/2018 3,020 0.01 ▲ 0.33 3,010 3,080 3,000 26,210 79,154,200
26/12/2018 3,010 -0.03 ▼ -1.00 3,040 3,070 3,010 22,380 67,363,800
25/12/2018 3,040 -0.08 ▼ -2.63 3,120 3,080 3,000 58,180 176,867,200
24/12/2018 3,120 -0.01 ▼ -0.32 3,130 3,160 3,080 16,610 51,823,200
21/12/2018 3,130 0.03 ▲ 0.96 3,100 3,140 3,080 171,480 536,732,400
20/12/2018 3,100 -0.04 ▼ -1.29 3,140 3,140 3,060 115,890 359,259,000
19/12/2018 3,140 -0.01 ▼ -0.32 3,150 3,160 3,090 76,130 239,048,200
18/12/2018 3,150 0.03 ▲ 0.95 3,120 3,170 3,080 70,200 221,130,000
17/12/2018 3,120 -0.05 ▼ -1.60 3,170 3,200 3,110 62,580 195,249,600
14/12/2018 3,170 0.01 ▲ 0.32 3,160 3,200 3,120 56,260 178,344,200
13/12/2018 3,160 -0.06 ▼ -1.90 3,220 3,240 3,160 356,080 1,125,212,800
12/12/2018 3,220 0.02 ▲ 0.62 3,200 3,250 3,190 82,560 265,843,200
11/12/2018 3,200 0.01 ▲ 0.31 3,190 3,210 3,190 6,820 21,824,000
10/12/2018 3,190 0.05 ▲ 1.57 3,140 3,190 3,110 34,540 110,182,600
07/12/2018 3,140 0.02 ▲ 0.64 3,120 3,210 3,140 355,840 1,117,337,600
06/12/2018 3,120 -0.09 ▼ -2.88 3,210 3,240 3,120 67,440 210,412,800
05/12/2018 3,210 0.01 ▲ 0.31 3,200 3,230 3,150 47,290 151,800,900
04/12/2018 3,200 0.05 ▲ 1.56 3,150 3,250 3,150 57,870 185,184,000
03/12/2018 3,150 0.03 ▲ 0.95 3,120 3,260 3,150 43,850 138,127,500
30/11/2018 3,120 -0.05 ▼ -1.60 3,170 3,250 3,100 135,040 421,324,800
29/11/2018 3,170 -0.02 ▼ -0.63 3,190 3,260 3,160 58,970 186,934,900
28/11/2018 3,190 -0.02 ▼ -0.63 3,210 3,310 3,180 22,740 72,540,600
27/11/2018 3,210 -0.11 ▼ -3.43 3,320 3,320 3,210 117,130 375,987,300
26/11/2018 3,320 0.01 ▲ 0.30 3,310 3,350 3,290 48,910 162,381,200
25/11/2018 3,310 -0.03 ▼ -0.91 3,340 3,410 3,280 229,050 758,155,500
23/11/2018 3,310 -0.03 ▼ -0.91 3,340 3,410 3,280 229,050 758,155,500
22/11/2018 3,340 0.09 ▲ 2.69 3,250 3,420 3,240 496,470 1,658,209,800
21/11/2018 3,250 0.01 ▲ 0.31 3,240 3,290 3,200 103,670 336,927,500
20/11/2018 3,240 0.04 ▲ 1.23 3,200 3,240 3,150 112,320 363,916,800
19/11/2018 3,200 0.01 ▲ 0.31 3,190 3,240 3,160 47,950 153,440,000
16/11/2018 3,190 -0.05 ▼ -1.57 3,190 3,200 3,140 3,590 11,452,100
15/11/2018 3,190 -0.03 ▼ -0.94 3,220 3,220 3,070 30,690 97,901,100
14/11/2018 3,220 0.09 ▲ 2.80 3,130 3,270 3,140 78,960 254,251,200
13/11/2018 3,130 -0.07 ▼ -2.24 3,200 3,180 3,130 75,390 235,970,700
12/11/2018 3,200 -0.04 ▼ -1.25 3,240 3,230 3,120 93,560 299,392,000
11/11/2018 3,240 -0.06 ▼ -1.85 3,240 3,280 3,170 100,380 325,231,200
09/11/2018 3,240 -0.06 ▼ -1.85 3,240 3,280 3,170 100,380 325,231,200
08/11/2018 3,240 0.01 ▲ 0.31 3,230 3,280 3,220 43,330 140,389,200
07/11/2018 3,230 0.02 ▲ 0.62 3,210 3,300 3,200 68,750 222,062,500
06/11/2018 3,210 -0.04 ▼ -1.25 3,250 3,280 3,210 58,090 186,468,900
05/11/2018 3,250 -0.02 ▼ -0.62 3,270 3,270 3,210 48,330 157,072,500
02/11/2018 3,270 -0.01 ▼ -0.31 3,280 3,300 3,230 57,450 187,861,500
01/11/2018 3,280 -0.01 ▼ -0.30 3,290 3,300 3,220 169,990 557,567,200
31/10/2018 3,290 0.14 ▲ 4.26 3,150 3,370 3,260 249,880 822,105,200
30/10/2018 3,150 0.01 ▲ 0.32 3,140 3,160 3,130 39,150 123,322,500
29/10/2018 3,140 0.01 ▲ 0.32 3,130 3,180 3,100 75,830 238,106,200
26/10/2018 3,130 -0.06 ▼ -1.92 3,190 3,200 3,050 34,290 107,327,700
25/10/2018 3,190 0.07 ▲ 2.19 3,120 3,190 3,000 100,790 321,520,100
24/10/2018 3,120 -0.11 ▼ -3.53 3,230 3,350 3,100 363,350 1,133,652,000
23/10/2018 3,230 -0.08 ▼ -2.48 3,310 3,350 3,190 128,540 415,184,200
22/10/2018 3,310 -0.01 ▼ -0.30 3,320 3,390 3,250 61,770 204,458,700
19/10/2018 3,320 0.02 ▲ 0.60 3,300 3,350 3,260 75,000 249,000,000
18/10/2018 3,300 -0.07 ▼ -2.12 3,370 3,400 3,290 89,110 294,063,000
17/10/2018 3,370 0.08 ▲ 2.37 3,290 3,400 3,280 75,710 255,142,700
16/10/2018 3,290 -0.03 ▼ -0.91 3,290 3,300 3,250 88,420 290,901,800
15/10/2018 3,290 -0.01 ▼ -0.30 3,300 3,300 3,230 34,350 113,011,500
12/10/2018 3,300 0.03 ▲ 0.91 3,270 3,300 3,140 283,270 934,791,000
11/10/2018 3,270 -0.15 ▼ -4.59 3,420 3,350 3,190 800,290 2,616,948,300
10/10/2018 3,420 -0.02 ▼ -0.58 3,440 3,500 3,410 117,600 402,192,000
09/10/2018 3,440 -0.16 ▼ -4.65 3,600 3,600 3,440 199,790 687,277,600
08/10/2018 3,600 -0.07 ▼ -1.94 3,670 3,670 3,510 191,310 688,716,000
05/10/2018 3,670 0.15 ▲ 4.09 3,520 3,720 3,470 522,980 1,919,336,600
04/10/2018 3,520 0.12 ▲ 3.41 3,400 3,590 3,300 549,530 1,934,345,600
03/10/2018 3,400 -0.05 ▼ -1.47 3,450 3,480 3,390 128,270 436,118,000
02/10/2018 3,450 -0.02 ▼ -0.58 3,470 3,490 3,440 126,240 435,528,000
01/10/2018 3,470 -0.02 ▼ -0.58 3,470 3,500 3,440 120,950 419,696,500
28/09/2018 3,470 0.01 ▲ 0.29 3,460 3,520 3,440 103,580 359,422,600
27/09/2018 3,460 -0.03 ▼ -0.87 3,490 3,540 3,460 126,720 438,451,200
26/09/2018 3,490 -0.06 ▼ -1.72 3,490 3,540 3,430 172,180 600,908,200
25/09/2018 3,490 0.06 ▲ 1.72 3,430 3,510 3,450 44,780 156,282,200
24/09/2018 3,430 -0.07 ▼ -2.04 3,500 3,530 3,400 166,290 570,374,700
23/09/2018 3,500 -0.10 ▼ -2.86 3,600 3,600 3,400 223,190 781,165,000
21/09/2018 3,500 -0.10 ▼ -2.86 3,600 3,600 3,400 223,190 781,165,000
20/09/2018 3,600 -0.03 ▼ -0.83 3,630 3,670 3,450 141,170 508,212,000
19/09/2018 3,630 0.07 ▲ 1.93 3,560 3,680 3,450 372,290 1,351,412,700
18/09/2018 3,560 -0.13 ▼ -3.65 3,690 3,670 3,530 66,850 237,986,000
17/09/2018 3,690 0.01 ▲ 0.27 3,690 3,780 3,600 149,320 550,990,800
14/09/2018 3,690 0.24 ▲ 6.50 3,450 3,690 3,450 659,890 2,434,994,100
13/09/2018 3,450 0.05 ▲ 1.45 3,400 3,450 3,350 195,270 673,681,500
12/09/2018 3,400 -0.05 ▼ -1.47 3,400 3,450 3,330 277,090 942,106,000
11/09/2018 3,400 0.11 ▲ 3.24 3,290 3,400 3,280 262,970 894,098,000
10/09/2018 3,290 -0.06 ▼ -1.82 3,350 3,350 3,280 80,330 264,285,700
07/09/2018 3,350 0.01 ▲ 0.30 3,350 3,390 3,350 32,490 108,841,500
06/09/2018 3,350 0.04 ▲ 1.19 3,310 3,400 3,310 46,470 155,674,500
05/09/2018 3,310 -0.03 ▼ -0.91 3,340 3,360 3,250 57,080 188,934,800
04/09/2018 3,340 0.01 ▲ 0.30 3,330 3,390 3,330 34,080 113,827,200
02/09/2018 3,330 -0.07 ▼ -2.10 3,400 3,400 3,300 116,080 386,546,400
31/08/2018 3,330 -0.07 ▼ -2.10 3,400 3,400 3,300 116,080 386,546,400
30/08/2018 3,400 0.02 ▲ 0.59 3,380 3,430 3,360 61,190 208,046,000
29/08/2018 3,380 -0.01 ▼ -0.30 3,390 3,440 3,370 76,750 259,415,000
28/08/2018 3,390 -0.02 ▼ -0.59 3,410 3,420 3,390 105,340 357,102,600
27/08/2018 3,410 0.02 ▲ 0.59 3,390 3,440 3,390 38,780 132,239,800
24/08/2018 3,390 -0.01 ▼ -0.29 3,400 3,430 3,370 37,850 128,311,500
23/08/2018 3,400 -0.02 ▼ -0.59 3,420 3,460 3,350 78,190 265,846,000
22/08/2018 3,420 0.02 ▲ 0.58 3,400 3,450 3,370 98,770 337,793,400
21/08/2018 3,400 -0.06 ▼ -1.76 3,460 3,480 3,370 139,610 474,674,000
20/08/2018 3,460 0.06 ▲ 1.73 3,400 3,590 3,400 45,080 155,976,800
19/08/2018 3,400 -0.03 ▼ -0.88 3,430 3,460 3,400 33,500 113,900,000
17/08/2018 3,400 -0.03 ▼ -0.88 3,430 3,460 3,400 33,500 113,900,000
16/08/2018 3,430 0.03 ▲ 0.87 3,400 3,440 3,380 66,730 228,883,900
15/08/2018 3,400 -0.02 ▼ -0.59 3,420 3,490 3,350 58,640 199,376,000
14/08/2018 3,420 0.07 ▲ 2.05 3,350 3,500 3,400 85,510 292,444,200
13/08/2018 3,350 -0.07 ▼ -2.09 3,420 3,590 3,310 105,890 354,731,500
10/08/2018 3,420 -0.11 ▼ -3.22 3,530 3,580 3,420 75,640 258,688,800
09/08/2018 3,530 -0.05 ▼ -1.42 3,580 3,550 3,460 177,520 626,645,600
08/08/2018 3,580 0.01 ▲ 0.28 3,580 3,650 3,570 49,600 177,568,000
07/08/2018 3,580 -0.07 ▼ -1.96 3,650 3,650 3,580 60,560 216,804,800
06/08/2018 3,650 0.01 ▲ 0.27 3,640 3,690 3,560 72,330 264,004,500
03/08/2018 3,640 -0.04 ▼ -1.10 3,680 3,680 3,570 114,190 415,651,600
02/08/2018 3,680 -0.09 ▼ -2.45 3,770 3,740 3,550 137,410 505,668,800
01/08/2018 3,770 0.12 ▲ 3.18 3,650 3,890 3,650 110,430 416,321,100
31/07/2018 3,650 0.09 ▲ 2.47 3,560 3,690 3,530 90,270 329,485,500
30/07/2018 3,560 -0.12 ▼ -3.37 3,680 3,800 3,550 339,770 1,209,581,200
27/07/2018 3,680 -0.09 ▼ -2.45 3,770 3,870 3,680 111,470 410,209,600
26/07/2018 3,770 -0.27 ▼ -7.16 4,040 4,190 3,760 231,670 873,395,900
25/07/2018 4,040 0.09 ▲ 2.23 4,040 4,320 4,040 584,680 2,362,107,200
24/07/2018 4,040 0.26 ▲ 6.44 3,780 4,040 3,930 564,210 2,279,408,400
23/07/2018 3,780 0.24 ▲ 6.35 3,540 3,780 3,540 484,490 1,831,372,200
21/07/2018 3,540 0.04 ▲ 1.13 3,500 3,540 3,400 65,610 232,259,400
20/07/2018 3,540 0.04 ▲ 1.13 3,500 3,540 3,400 65,610 232,259,400
19/07/2018 3,500 0.08 ▲ 2.29 3,420 3,550 3,400 104,020 364,070,000
18/07/2018 3,420 0.14 ▲ 4.09 3,280 3,500 3,210 163,560 559,375,200
17/07/2018 3,280 0.01 ▲ 0.30 3,270 3,310 3,250 62,000 203,360,000
16/07/2018 3,270 0.11 ▲ 3.36 3,160 3,380 3,150 44,350 145,024,500
15/07/2018 3,160 -0.04 ▼ -1.27 3,200 3,190 3,040 56,930 179,898,800
13/07/2018 3,160 -0.04 ▼ -1.27 3,200 3,190 3,040 56,930 179,898,800
12/07/2018 3,200 -0.04 ▼ -1.25 3,240 3,220 3,050 65,180 208,576,000
11/07/2018 3,240 -0.14 ▼ -4.32 3,380 3,330 3,150 93,810 303,944,400
10/07/2018 3,380 -0.01 ▼ -0.30 3,390 3,400 3,230 26,980 91,192,400
09/07/2018 3,390 -0.04 ▼ -1.18 3,430 3,470 3,220 78,630 266,555,700
06/07/2018 3,430 0.05 ▲ 1.46 3,380 3,430 3,150 235,070 806,290,100
05/07/2018 3,380 -0.03 ▼ -0.89 3,410 3,500 3,180 203,480 687,762,400
04/07/2018 3,410 -0.09 ▼ -2.64 3,500 3,550 3,400 71,730 244,599,300
03/07/2018 3,500 0.03 ▲ 0.86 3,470 3,640 3,360 163,630 572,705,000
02/07/2018 3,470 -0.20 ▼ -5.76 3,670 3,640 3,470 99,940 346,791,800
29/06/2018 3,670 0.17 ▲ 4.63 3,500 0 0 54,480 199,941,600
28/06/2018 3,500 -0.20 ▼ -5.71 3,700 3,720 3,500 109,390 382,865,000
27/06/2018 3,700 0.02 ▲ 0.54 3,680 3,730 3,650 19,520 72,224,000
26/06/2018 3,680 0.03 ▲ 0.82 3,650 3,680 3,600 5,250 19,320,000
25/06/2018 3,650 -0.04 ▼ -1.10 3,690 3,700 3,650 65,620 239,513,000
22/06/2018 3,690 0.01 ▲ 0.27 3,690 3,700 3,600 38,540 142,212,600
21/06/2018 3,690 -0.06 ▼ -1.63 3,690 3,730 3,610 24,120 89,002,800
20/06/2018 3,690 -0.01 ▼ -0.27 3,690 3,710 3,600 85,220 314,461,800
19/06/2018 3,690 -0.06 ▼ -1.63 3,750 3,840 3,500 102,610 378,630,900
18/06/2018 3,750 -0.12 ▼ -3.20 3,870 3,900 3,750 43,570 163,387,500
17/06/2018 3,870 0.01 ▲ 0.26 3,860 3,910 3,800 176,350 682,474,500
15/06/2018 3,870 0.01 ▲ 0.26 3,860 3,910 3,800 176,350 682,474,500
14/06/2018 3,860 0.14 ▲ 3.63 3,720 3,870 3,750 154,330 595,713,800
13/06/2018 3,720 -0.01 ▼ -0.27 3,730 3,750 3,670 22,550 83,886,000
12/06/2018 3,730 -0.08 ▼ -2.14 3,730 3,750 3,650 132,530 494,336,900
11/06/2018 3,730 -0.02 ▼ -0.54 3,750 3,790 3,700 56,020 208,954,600
08/06/2018 3,750 0.02 ▲ 0.53 3,750 3,770 3,660 72,820 273,075,000
07/06/2018 3,750 -0.03 ▼ -0.80 3,780 3,780 3,640 144,780 542,925,000
06/06/2018 3,780 0.06 ▲ 1.59 3,720 3,780 3,700 164,310 621,091,800
05/06/2018 3,720 -0.08 ▼ -2.15 3,800 3,890 3,720 66,840 248,644,800
04/06/2018 3,800 0.24 ▲ 6.32 3,560 3,800 3,600 338,280 1,285,464,000
01/06/2018 3,560 0.01 ▲ 0.28 3,550 3,560 3,450 118,110 420,471,600
31/05/2018 3,550 0.09 ▲ 2.54 3,460 3,550 3,440 69,080 245,234,000
30/05/2018 3,460 0.01 ▲ 0.29 3,450 3,470 3,410 80,320 277,907,200
29/05/2018 3,450 0.08 ▲ 2.32 3,370 3,570 3,370 121,330 418,588,500
28/05/2018 3,370 -0.25 ▼ -7.42 3,620 3,670 3,370 180,100 606,937,000
25/05/2018 3,620 -0.03 ▼ -0.83 3,650 3,750 3,600 68,050 246,341,000
24/05/2018 3,650 -0.05 ▼ -1.37 3,700 3,770 3,610 82,050 299,482,500
23/05/2018 3,700 -0.04 ▼ -1.08 3,740 3,780 3,690 133,510 493,987,000
22/05/2018 3,740 -0.09 ▼ -2.41 3,830 3,900 3,570 79,730 298,190,200
21/05/2018 3,830 -0.07 ▼ -1.83 3,900 3,960 3,820 40,870 156,532,100
20/05/2018 3,900 -0.08 ▼ -2.05 3,980 4,000 3,810 63,990 249,561,000
18/05/2018 3,900 -0.08 ▼ -2.05 3,980 4,000 3,810 63,990 249,561,000
17/05/2018 3,980 -0.03 ▼ -0.75 4,010 4,080 3,910 135,370 538,772,600
16/05/2018 4,010 0.12 ▲ 2.99 3,890 4,040 3,880 330,600 1,325,706,000
15/05/2018 3,890 -0.04 ▼ -1.03 3,890 3,970 3,830 41,620 161,901,800
14/05/2018 3,890 0.03 ▲ 0.77 3,860 3,930 3,800 118,410 460,614,900
13/05/2018 3,860 -0.03 ▼ -0.78 3,890 3,900 3,700 68,910 265,992,600
11/05/2018 3,860 -0.03 ▼ -0.78 3,890 3,900 3,700 68,910 265,992,600
10/05/2018 3,890 -0.08 ▼ -2.06 3,970 4,070 3,880 16,190 62,979,100
09/05/2018 3,970 0.12 ▲ 3.02 3,850 4,100 3,800 162,800 646,316,000
08/05/2018 3,850 -0.07 ▼ -1.82 3,920 3,920 3,800 183,090 704,896,500
07/05/2018 3,920 0.02 ▲ 0.51 3,900 3,920 3,800 102,830 403,093,600
05/05/2018 3,900 -0.03 ▼ -0.77 3,930 3,980 3,880 59,780 233,142,000
04/05/2018 3,900 -0.03 ▼ -0.77 3,930 3,980 3,880 59,780 233,142,000
03/05/2018 3,930 0.08 ▲ 2.04 3,850 4,000 3,800 85,070 334,325,100
02/05/2018 3,850 -0.07 ▼ -1.82 3,920 4,000 3,850 102,900 396,165,000
27/04/2018 3,920 -0.08 ▼ -2.04 4,000 4,100 3,900 156,170 612,186,400
26/04/2018 4,000 -0.01 ▼ -0.25 4,010 4,200 3,960 115,630 462,520,000
24/04/2018 4,010 -0.19 ▼ -4.74 4,200 4,250 4,000 156,750 628,567,500
23/04/2018 4,200 0.25 ▲ 5.95 3,950 4,220 4,130 763,040 3,204,768,000
21/04/2018 3,950 0.25 ▲ 6.33 3,700 3,950 3,760 398,820 1,575,339,000
20/04/2018 3,950 0.25 ▲ 6.33 3,700 3,950 3,760 398,820 1,575,339,000
19/04/2018 3,700 0.10 ▲ 2.70 3,700 3,800 3,630 172,530 638,361,000
18/04/2018 3,700 -0.07 ▼ -1.89 3,770 3,800 3,700 228,000 843,600,000
13/04/2018 3,720 -0.25 ▼ -6.72 3,970 4,200 3,710 579,000 2,153,880,000
12/04/2018 3,970 -0.25 ▼ -6.30 4,220 4,200 3,930 814,780 3,234,676,600
11/04/2018 4,220 -0.31 ▼ -7.35 4,530 4,520 4,220 260,900 1,100,998,000
10/04/2018 4,530 -0.04 ▼ -0.88 4,570 4,680 4,420 249,160 1,128,694,800
09/04/2018 4,570 0.29 ▲ 6.35 4,280 4,570 4,360 464,390 2,122,262,300
06/04/2018 4,280 0.28 ▲ 6.54 4,000 4,280 4,100 341,460 1,461,448,800
05/04/2018 4,000 -0.09 ▼ -2.25 4,090 4,090 3,970 336,320 1,345,280,000
04/04/2018 4,090 -0.11 ▼ -2.69 4,200 4,200 4,000 328,630 1,344,096,700
03/04/2018 4,200 -0.01 ▼ -0.24 4,210 4,300 3,920 165,920 696,864,000
02/04/2018 4,210 0.01 ▲ 0.24 4,200 4,400 4,200 67,460 284,006,600
31/03/2018 4,200 -0.17 ▼ -4.05 4,370 4,400 4,200 112,450 472,290,000
30/03/2018 4,200 -0.17 ▼ -4.05 4,370 4,400 4,200 112,450 472,290,000
29/03/2018 4,370 -0.03 ▼ -0.69 4,400 4,460 4,280 72,990 318,966,300
28/03/2018 4,400 0.02 ▲ 0.45 4,380 4,400 4,300 31,680 139,392,000
27/03/2018 4,380 -0.02 ▼ -0.46 4,400 4,400 4,250 61,710 270,289,800
26/03/2018 4,400 -0.10 ▼ -2.27 4,500 4,600 4,400 178,360 784,784,000
23/03/2018 4,500 -0.23 ▼ -5.11 4,730 4,690 4,490 257,580 1,159,110,000
22/03/2018 4,730 0.14 ▲ 2.96 4,590 4,730 4,500 850,190 4,021,398,700
21/03/2018 4,590 -0.10 ▼ -2.18 4,690 4,690 4,580 139,640 640,947,600
20/03/2018 4,690 0.19 ▲ 4.05 4,500 4,750 4,460 262,470 1,230,984,300
19/03/2018 4,500 0.08 ▲ 1.78 4,570 4,600 4,450 187,050 841,725,000
16/03/2018 4,570 0.01 ▲ 0.22 4,420 4,640 4,380 237,530 1,085,512,100
15/03/2018 4,420 -0.14 ▼ -3.17 4,560 4,550 4,360 151,960 671,663,200
14/03/2018 4,560 -0.32 ▼ -7.02 4,880 4,880 4,550 330,010 1,504,845,600
13/03/2018 4,880 0.03 ▲ 0.61 4,850 5,050 4,600 622,150 3,036,092,000
12/03/2018 4,850 0.50 ▲ 10.31 4,350 4,650 4,320 477,950 2,318,057,500
09/03/2018 4,650 0.30 ▲ 6.45 4,350 4,650 4,320 1,535,790 7,141,423,500
08/03/2018 4,350 -0.02 ▼ -0.46 4,370 4,360 4,200 175,800 764,730,000
07/03/2018 4,370 0.18 ▲ 4.12 4,190 4,410 4,100 149,360 652,703,200
06/03/2018 4,190 -0.01 ▼ -0.24 4,200 4,260 4,150 105,620 442,547,800
05/03/2018 4,200 -0.02 ▼ -0.48 4,220 4,270 4,160 95,240 400,008,000
02/03/2018 4,220 -0.06 ▼ -1.42 4,280 4,370 4,210 189,560 799,943,200
01/03/2018 4,280 -0.08 ▼ -1.87 4,360 4,370 4,250 190,530 815,468,400
28/02/2018 4,360 0.19 ▲ 4.36 4,170 4,450 4,150 328,560 1,432,521,600
27/02/2018 4,170 -0.03 ▼ -0.72 4,200 4,200 4,100 65,460 272,968,200
26/02/2018 4,200 -0.04 ▼ -0.95 4,240 4,240 4,100 86,080 361,536,000
23/02/2018 4,240 0.04 ▲ 0.94 4,200 4,250 4,070 52,800 223,872,000
22/02/2018 4,200 -0.07 ▼ -1.67 4,270 4,300 4,080 27,550 115,710,000
21/02/2018 4,270 0.27 ▲ 6.32 4,000 4,280 4,000 168,080 717,701,600
13/02/2018 4,000 0.02 ▲ 0.50 4,000 4,100 3,970 53,290 213,160,000
12/02/2018 4,000 -0.13 ▼ -3.25 4,130 4,140 3,890 18,040 72,160,000
10/02/2018 4,130 0.26 ▲ 6.30 3,870 4,140 3,600 451,870 1,866,223,100
09/02/2018 4,130 0.26 ▲ 6.30 3,870 4,140 3,600 451,870 1,866,223,100
08/02/2018 3,870 -0.05 ▼ -1.29 3,920 3,960 3,850 21,440 82,972,800
07/02/2018 3,920 0.07 ▲ 1.79 3,850 4,100 3,900 60,210 236,023,200
06/02/2018 4,000 0.15 ▲ 3.75 3,850 4,110 3,590 190,840 763,360,000
05/02/2018 3,850 -0.20 ▼ -5.19 4,050 4,050 3,850 113,540 437,129,000
02/02/2018 4,050 0.05 ▲ 1.23 4,000 4,150 4,000 75,420 305,451,000
01/02/2018 4,000 -0.15 ▼ -3.75 4,150 4,110 4,000 225,770 903,080,000
31/01/2018 4,150 -0.01 ▼ -0.24 4,160 4,150 4,020 173,010 717,991,500
30/01/2018 4,160 -0.14 ▼ -3.37 4,300 4,190 4,060 214,210 891,113,600
29/01/2018 4,300 -0.05 ▼ -1.16 4,350 4,500 4,240 114,070 490,501,000
26/01/2018 4,350 0.13 ▲ 2.99 4,220 4,510 4,230 490,030 2,131,630,500
25/01/2018 4,220 -0.06 ▼ -1.42 4,280 4,570 4,220 820,400 3,462,088,000
24/01/2018 3,720 -0.28 ▼ -7.53 4,000 4,280 4,280 143,960 535,531,200
22/01/2018 4,280 0.28 ▲ 6.54 4,000 4,280 4,280 131,820 564,189,600
19/01/2018 4,000 -0.15 ▼ -3.75 4,150 4,140 4,000 179,420 717,680,000
18/01/2018 4,150 -0.02 ▼ -0.48 4,170 4,150 3,920 279,530 1,160,049,500
17/01/2018 4,170 -0.03 ▼ -0.72 4,200 4,200 4,100 254,230 1,060,139,100
16/01/2018 4,200 -0.16 ▼ -3.81 4,360 4,380 4,170 245,500 1,031,100,000
15/01/2018 4,360 0.04 ▲ 0.92 4,320 4,520 4,330 382,420 1,667,351,200
12/01/2018 4,320 0.22 ▲ 5.09 4,100 4,330 4,100 474,530 2,049,969,600
11/01/2018 4,100 0.10 ▲ 2.44 4,000 4,170 3,950 209,410 858,581,000
10/01/2018 4,000 -0.04 ▼ -1.00 4,040 4,070 3,980 198,410 793,640,000
09/01/2018 4,040 -0.06 ▼ -1.49 4,100 4,130 4,040 214,850 867,994,000
08/01/2018 4,100 0.10 ▲ 2.44 4,000 4,140 4,010 176,510 723,691,000
05/01/2018 4,000 0.02 ▲ 0.50 3,980 4,100 3,980 255,540 1,022,160,000
04/01/2018 3,980 -0.06 ▼ -1.51 4,040 4,120 3,980 161,650 643,367,000
03/01/2018 4,040 0.04 ▲ 0.99 4,000 4,140 3,930 71,670 289,546,800
02/01/2018 4,000 -0.01 ▼ -0.25 4,010 4,190 3,970 336,340 1,345,360,000
30/12/2017 4,010 -0.13 ▼ -3.24 4,140 4,200 3,860 119,570 479,475,700
29/12/2017 4,010 -0.13 ▼ -3.24 4,140 4,200 3,860 119,570 479,475,700
28/12/2017 4,140 0.02 ▲ 0.48 4,120 4,190 4,120 77,620 321,346,800
27/12/2017 4,120 -0.08 ▼ -1.94 4,200 4,240 4,120 74,730 307,887,600
26/12/2017 4,200 0.04 ▲ 0.95 4,160 4,250 4,070 168,950 709,590,000
25/12/2017 4,160 0.02 ▲ 0.48 4,160 4,250 4,120 152,450 634,192,000
23/12/2017 4,160 -0.14 ▼ -3.37 4,300 4,300 4,100 233,560 971,609,600
22/12/2017 4,160 -0.14 ▼ -3.37 4,300 4,300 4,100 233,560 971,609,600
21/12/2017 4,300 -0.09 ▼ -2.09 4,390 4,420 4,250 97,810 420,583,000
20/12/2017 4,390 0.28 ▲ 6.38 4,110 4,390 4,030 427,910 1,878,524,900
19/12/2017 4,120 -0.18 ▼ -4.37 4,300 4,400 4,120 222,790 917,894,800
18/12/2017 4,160 -0.14 ▼ -3.37 4,300 4,300 4,120 10,400 43,264,000
15/12/2017 4,340 0.25 ▲ 5.76 4,140 4,390 4,140 9,580 41,577,200
14/12/2017 4,240 -0.19 ▼ -4.48 4,430 4,430 4,210 38,510 163,282,400
13/12/2017 4,700 -0.06 ▼ -1.28 4,760 4,790 4,700 36,760 172,772,000
12/12/2017 4,590 -0.21 ▼ -4.58 4,800 4,750 4,510 60,260 276,593,400
11/12/2017 4,550 0.04 ▲ 0.88 4,510 4,690 4,550 91,970 418,463,500
10/12/2017 4,510 0.29 ▲ 6.43 4,220 4,510 4,220 767,450 3,461,199,500
08/12/2017 4,300 0.08 ▲ 1.86 4,220 4,350 4,220 66,970 287,971,000
07/12/2017 4,220 0.25 ▲ 5.92 3,950 4,220 4,000 961,190 4,056,221,800
05/12/2017 3,700 -0.06 ▼ -1.60 3,800 3,800 3,700 189,230 700,151,000
04/12/2017 3,760 -0.05 ▼ -1.31 3,800 3,900 3,760 156,250 587,500,000
01/12/2017 3,810 -0.01 ▼ -0.26 3,880 3,880 3,800 179,210 682,790,100
30/11/2017 3,820 0.01 ▲ 0.26 3,740 3,900 3,740 247,050 943,731,000
29/11/2017 3,810 -0.03 ▼ -0.78 3,800 3,870 3,800 156,040 594,512,400
28/11/2017 3,840 -0.04 ▼ -1.03 3,980 3,980 3,800 271,270 1,041,676,800
27/11/2017 3,880 0.16 ▲ 4.30 3,720 3,980 3,720 503,320 1,952,881,600
24/11/2017 3,720 -0.08 ▼ -2.11 3,800 3,850 3,710 143,960 535,531,200
23/11/2017 3,800 0.08 ▲ 2.15 3,790 3,820 3,710 160,390 609,482,000
22/11/2017 3,720 -0.13 ▼ -3.38 3,850 3,870 3,700 136,460 507,631,200
21/11/2017 3,850 0.13 ▲ 3.49 3,700 3,860 3,700 330,170 1,271,154,500
20/11/2017 3,720 -0.08 ▼ -2.11 3,860 3,860 3,700 189,170 703,712,400
17/11/2017 3,800 0.22 ▲ 6.15 3,770 3,830 3,610 714,700 2,715,860,000
16/11/2017 3,580 0.23 ▲ 6.87 3,410 3,580 3,350 406,630 1,455,735,400
15/11/2017 3,350 0.10 ▲ 3.08 3,330 3,430 3,260 144,590 484,376,500
14/11/2017 3,250 -0.15 ▼ -4.41 3,400 3,450 3,230 318,280 1,034,410,000
13/11/2017 3,400 -0.20 ▼ -5.56 3,600 3,600 3,350 248,190 843,846,000
10/11/2017 3,600 0.20 ▲ 5.88 3,400 3,600 3,350 118,370 426,132,000
09/11/2017 3,400 -0.10 ▼ -2.86 3,680 3,680 3,400 195,850 665,890,000
08/11/2017 3,500 -0.11 ▼ -3.05 3,670 3,670 3,480 95,540 334,390,000
07/11/2017 3,610 0.08 ▲ 2.27 3,690 3,770 3,530 215,310 777,269,100
06/11/2017 3,530 0.23 ▲ 6.97 3,430 3,530 3,300 257,980 910,669,400
03/11/2017 3,300 -0.11 ▼ -3.23 3,410 3,500 3,300 203,680 672,144,000
02/11/2017 3,410 -0.24 ▼ -6.58 3,700 3,700 3,400 366,490 1,249,730,900
01/11/2017 3,650 -0.08 ▼ -2.14 3,700 3,790 3,650 130,410 475,996,500
31/10/2017 3,730 -0.09 ▼ -2.36 3,820 3,860 3,720 73,890 275,609,700
30/10/2017 3,820 -0.06 ▼ -1.55 3,890 3,890 3,780 351,030 1,340,934,600
27/10/2017 3,880 -0.06 ▼ -1.52 3,910 3,950 3,840 210,890 818,253,200
26/10/2017 3,940 0.01 ▲ 0.25 3,920 3,970 3,900 703,660 2,772,420,400
25/10/2017 3,930 -0.07 ▼ -1.75 3,920 4,000 3,920 1,028,350 4,041,415,500
24/10/2017 4,000 0.09 ▲ 2.30 3,910 4,030 3,910 426,190 1,704,760,000
23/10/2017 3,910 0.16 ▲ 4.27 3,750 3,930 3,750 883,140 3,453,077,400
20/10/2017 3,750 -0.28 ▼ -6.95 4,030 4,030 3,750 2,454,630 9,204,862,500
19/10/2017 4,030 0.22 ▲ 5.77 3,930 4,060 3,860 657,050 2,647,911,500
18/10/2017 3,810 0.01 ▲ 0.26 3,800 3,990 3,800 498,180 1,898,065,800
17/10/2017 3,800 -0.18 ▼ -4.52 4,250 4,250 3,800 1,661,770 6,314,726,000
16/10/2017 3,980 0.26 ▲ 6.99 3,980 3,980 3,980 616,370 2,453,152,600
13/10/2017 3,720 0.07 ▲ 1.92 3,650 3,770 3,650 232,090 863,374,800
12/10/2017 3,650 -0.08 ▼ -2.14 3,760 3,850 3,650 622,360 2,271,614,000
11/10/2017 3,730 0.14 ▲ 3.90 3,600 3,780 3,500 748,560 2,792,128,800
10/10/2017 3,590 -0.26 ▼ -6.75 3,970 4,000 3,590 1,040,320 3,734,748,800
09/10/2017 3,850 -0.27 ▼ -6.55 4,100 4,120 3,850 377,450 1,453,182,500
06/10/2017 4,120 -0.07 ▼ -1.67 4,190 4,190 4,000 298,040 1,227,924,800
05/10/2017 4,190 0.27 ▲ 6.89 3,920 4,190 3,920 478,830 2,006,297,700
04/10/2017 3,920 0.00 ■■ 0.00 3,670 4,060 3,660 732,650 2,871,988,000
03/10/2017 3,920 -0.29 ▼ -6.89 3,980 4,200 3,920 1,426,550 5,592,076,000
02/10/2017 4,210 -0.31 ▼ -6.86 4,520 4,700 4,210 637,940 2,685,727,400
29/09/2017 4,520 -0.25 ▼ -5.24 4,440 4,750 4,440 1,718,180 7,766,173,600
28/09/2017 4,770 -0.35 ▼ -6.84 5,200 5,270 4,770 1,281,690 6,113,661,300
27/09/2017 5,120 -0.02 ▼ -0.39 5,150 5,280 5,050 381,030 1,950,873,600
26/09/2017 5,140 0.04 ▲ 0.78 5,050 5,220 4,950 280,130 1,439,868,200
25/09/2017 5,100 -0.15 ▼ -2.86 5,300 5,300 5,100 199,380 1,016,838,000
22/09/2017 5,250 0.20 ▲ 3.96 5,050 5,300 5,050 381,760 2,004,240,000
21/09/2017 5,050 -0.05 ▼ -0.98 5,100 5,190 5,030 336,850 1,701,092,500
20/09/2017 5,100 -0.19 ▼ -3.59 5,270 5,280 5,000 471,760 2,405,976,000
19/09/2017 5,290 0.15 ▲ 2.92 5,450 5,490 5,200 610,640 3,230,285,600
18/09/2017 5,140 0.33 ▲ 6.86 4,950 5,140 4,900 389,050 1,999,717,000
15/09/2017 4,810 -0.14 ▼ -2.83 5,040 5,040 4,800 587,320 2,825,009,200
14/09/2017 4,950 -0.03 ▼ -0.60 5,000 5,000 4,920 289,450 1,432,777,500
13/09/2017 4,980 -0.13 ▼ -2.54 5,000 5,150 4,960 399,120 1,987,617,600
12/09/2017 5,110 0.00 ■■ 0.00 5,110 5,150 4,940 989,150 5,054,556,500
11/09/2017 5,110 -0.16 ▼ -3.04 5,270 5,380 5,090 166,900 852,859,000
08/09/2017 5,270 0.02 ▲ 0.38 5,300 5,490 5,190 787,610 4,150,704,700
07/09/2017 5,250 0.21 ▲ 4.17 5,200 5,280 5,150 822,080 4,315,920,000
06/09/2017 5,040 -0.25 ▼ -4.73 5,280 5,580 5,030 2,307,280 11,628,691,200
05/09/2017 5,290 0.34 ▲ 6.87 5,000 5,290 4,950 2,938,130 15,542,707,700
01/09/2017 4,950 0.01 ▲ 0.20 5,070 5,070 4,910 509,490 2,521,975,500
31/08/2017 4,940 0.07 ▲ 1.44 4,870 5,080 4,800 496,380 2,452,117,200
30/08/2017 4,870 -0.03 ▼ -0.61 4,900 4,950 4,790 362,690 1,766,300,300
29/08/2017 4,900 0.08 ▲ 1.66 4,940 4,980 4,830 418,320 2,049,768,000
28/08/2017 4,820 0.00 ■■ 0.00 4,810 5,040 4,700 223,310 1,076,354,200
25/08/2017 4,820 0.04 ▲ 0.84 4,780 5,080 4,580 690,010 3,325,848,200
24/08/2017 4,780 -0.12 ▼ -2.45 4,900 5,000 4,700 454,560 2,172,796,800
23/08/2017 4,900 0.00 ■■ 0.00 5,090 5,090 4,800 172,410 844,809,000
22/08/2017 4,900 0.06 ▲ 1.24 4,850 5,170 4,840 702,940 3,444,406,000
21/08/2017 4,840 -0.36 ▼ -6.92 5,010 5,300 4,840 479,840 2,322,425,600
18/08/2017 5,200 0.17 ▲ 3.38 4,810 5,250 4,700 588,800 3,061,760,000
17/08/2017 5,030 -0.37 ▼ -6.85 5,320 5,400 5,030 412,260 2,073,667,800
16/08/2017 5,400 -0.10 ▼ -1.82 5,600 5,600 5,260 327,610 1,769,094,000
15/08/2017 5,500 -0.06 ▼ -1.08 5,560 5,560 5,190 514,370 2,829,035,000
14/08/2017 5,560 0.36 ▲ 6.92 5,200 5,560 5,200 716,160 3,981,849,600
11/08/2017 5,200 0.05 ▲ 0.97 5,150 5,350 5,110 363,750 1,891,500,000
10/08/2017 5,150 -0.34 ▼ -6.19 5,110 5,850 5,110 1,844,520 9,499,278,000
09/08/2017 5,490 -0.41 ▼ -6.95 6,310 6,310 5,490 1,476,160 8,104,118,400
08/08/2017 5,900 0.38 ▲ 6.88 5,900 5,900 5,900 162,850 960,815,000
07/08/2017 5,520 0.36 ▲ 6.98 5,520 5,520 5,520 227,400 1,255,248,000
04/08/2017 5,160 0.33 ▲ 6.83 5,000 5,160 5,000 804,600 4,151,736,000
03/08/2017 4,830 0.31 ▲ 6.86 4,830 4,830 4,750 1,547,970 7,476,695,100
02/08/2017 4,520 0.29 ▲ 6.86 4,230 4,520 4,230 819,140 3,702,512,800
01/08/2017 4,230 0.03 ▲ 0.71 4,080 4,390 3,990 876,030 3,705,606,900
31/07/2017 4,200 -0.13 ▼ -3.00 4,250 4,330 4,130 679,340 2,853,228,000
28/07/2017 4,330 -0.08 ▼ -1.81 4,250 4,410 4,220 757,870 3,281,577,100
27/07/2017 4,410 -0.33 ▼ -6.96 4,650 4,740 4,410 968,900 4,272,849,000
26/07/2017 4,740 0.16 ▲ 3.49 4,790 4,790 4,320 707,300 3,352,602,000
25/07/2017 4,580 -0.22 ▼ -4.58 4,500 4,700 4,470 1,452,500 6,652,450,000
24/07/2017 4,800 -0.34 ▼ -6.61 5,400 5,400 4,790 1,350,990 6,484,752,000
21/07/2017 5,140 0.33 ▲ 6.86 5,120 5,140 5,120 294,920 1,515,888,800
20/07/2017 4,810 0.31 ▲ 6.89 4,780 4,810 4,350 1,077,480 5,182,678,800
19/07/2017 4,500 -0.32 ▼ -6.64 4,490 5,000 4,490 2,339,210 10,526,445,000
18/07/2017 4,820 -0.36 ▼ -6.95 4,820 4,820 4,820 231,680 1,116,697,600
17/07/2017 5,180 -0.38 ▼ -6.83 5,300 5,350 5,180 1,340,920 6,945,965,600
14/07/2017 5,560 -0.37 ▼ -6.24 6,100 6,200 5,560 633,190 3,520,536,400
13/07/2017 5,930 -0.04 ▼ -0.67 5,560 6,380 5,560 2,852,140 16,913,190,200
12/07/2017 5,970 -0.44 ▼ -6.86 5,970 5,970 5,970 70,180 418,974,600
11/07/2017 6,410 -0.48 ▼ -6.97 6,410 6,410 6,410 205,920 1,319,947,200
10/07/2017 6,890 -0.51 ▼ -6.89 6,890 6,890 6,890 177,990 1,226,351,100
07/07/2017 7,400 -0.55 ▼ -6.92 7,400 7,400 7,400 182,230 1,348,502,000
06/07/2017 7,950 -0.59 ▼ -6.91 9,110 9,110 7,950 1,338,500 10,641,075,000
05/07/2017 8,540 0.55 ▲ 6.88 7,990 8,540 7,990 1,533,210 13,093,613,400
04/07/2017 7,990 0.52 ▲ 6.96 7,990 7,990 7,800 1,603,410 12,811,245,900
03/07/2017 7,470 0.48 ▲ 6.87 7,000 7,470 6,990 329,510 2,461,439,700
30/06/2017 6,990 0.45 ▲ 6.88 6,990 6,990 6,540 2,631,290 18,392,717,100
29/06/2017 6,540 0.42 ▲ 6.86 6,540 6,540 6,540 138,430 905,332,200
28/06/2017 6,120 0.40 ▲ 6.99 6,100 6,120 6,000 354,960 2,172,355,200
27/06/2017 5,720 0.37 ▲ 6.92 5,500 5,720 5,450 717,900 4,106,388,000
26/06/2017 5,350 0.35 ▲ 7.00 5,100 5,350 4,970 973,060 5,205,871,000
23/06/2017 5,000 0.15 ▲ 3.09 5,180 5,180 4,900 1,350,220 6,751,100,000
22/06/2017 4,850 0.31 ▲ 6.83 4,850 4,850 4,840 659,480 3,198,478,000
21/06/2017 4,540 0.29 ▲ 6.82 4,250 4,540 4,150 1,240,900 5,633,686,000
20/06/2017 4,250 0.26 ▲ 6.52 4,210 4,260 3,990 1,003,550 4,265,087,500
19/06/2017 3,990 0.26 ▲ 6.97 3,900 3,990 3,890 952,290 3,799,637,100
16/06/2017 3,730 0.03 ▲ 0.81 3,700 3,730 3,600 287,840 1,073,643,200
15/06/2017 3,700 -0.13 ▼ -3.39 3,800 3,900 3,660 651,350 2,409,995,000
14/06/2017 3,830 0.23 ▲ 6.39 3,750 3,830 3,600 613,310 2,348,977,300
13/06/2017 3,600 0.18 ▲ 5.26 3,490 3,640 3,310 540,230 1,944,828,000
12/06/2017 3,420 0.01 ▲ 0.29 3,600 3,610 3,410 521,570 1,783,769,400
09/06/2017 3,410 0.22 ▲ 6.90 3,170 3,410 3,170 1,345,280 4,587,404,800
08/06/2017 3,190 0.05 ▲ 1.59 3,150 3,190 3,110 157,790 503,350,100
07/06/2017 3,140 0.05 ▲ 1.62 3,100 3,150 3,090 257,150 807,451,000
06/06/2017 3,090 -0.06 ▼ -1.90 3,150 3,150 3,090 111,340 344,040,600
05/06/2017 3,150 0.04 ▲ 1.29 3,150 3,180 3,100 149,770 471,775,500
02/06/2017 3,110 0.04 ▲ 1.30 3,170 3,190 3,080 154,800 481,428,000
01/06/2017 3,070 -0.04 ▼ -1.29 3,130 3,130 3,000 512,270 1,572,668,900
31/05/2017 3,110 0.03 ▲ 0.97 3,080 3,200 3,050 170,220 529,384,200
30/05/2017 3,080 -0.12 ▼ -3.75 3,270 3,270 3,080 180,760 556,740,800
29/05/2017 3,200 0.15 ▲ 4.92 3,050 3,260 3,040 413,690 1,323,808,000
26/05/2017 3,050 -0.05 ▼ -1.61 3,100 3,100 3,000 89,460 272,853,000
25/05/2017 3,100 0.00 ■■ 0.00 3,030 3,130 3,020 98,690 305,939,000
24/05/2017 3,100 0.03 ▲ 0.98 3,020 3,130 2,980 235,680 730,608,000
23/05/2017 3,070 -0.01 ▼ -0.32 3,030 3,130 2,900 295,810 908,136,700
22/05/2017 3,080 -0.06 ▼ -1.91 3,190 3,200 2,930 267,650 824,362,000
19/05/2017 3,140 0.20 ▲ 6.80 3,000 3,140 2,970 547,970 1,720,625,800
18/05/2017 2,940 -0.01 ▼ -0.34 2,950 2,980 2,900 236,610 695,633,400
17/05/2017 2,950 -0.19 ▼ -6.05 3,140 3,140 2,930 460,650 1,358,917,500
16/05/2017 3,140 -0.10 ▼ -3.09 3,200 3,310 3,140 333,440 1,047,001,600
15/05/2017 3,240 -0.01 ▼ -0.31 3,300 3,300 3,150 259,800 841,752,000
09/05/2017 2,810 0.00 ■■ 0.00 2,810 2,820 2,760 75,150 211,171,500
08/05/2017 2,810 0.06 ▲ 2.18 2,750 2,810 2,720 31,270 87,868,700
05/05/2017 2,750 0.05 ▲ 1.85 2,750 2,810 2,710 15,860 43,615,000
04/05/2017 2,700 -0.01 ▼ -0.37 2,800 2,800 2,700 4,020 10,854,000
03/05/2017 2,710 -0.03 ▼ -1.09 2,750 2,820 2,700 87,040 235,878,400
28/04/2017 2,740 -0.06 ▼ -2.14 2,730 2,830 2,730 81,030 222,022,200
27/04/2017 2,800 0.10 ▲ 3.70 2,690 2,840 2,690 72,240 202,272,000
26/04/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,680 75,190 203,013,000
25/04/2017 2,700 -0.01 ▼ -0.37 2,660 2,710 2,660 66,560 179,712,000
24/04/2017 2,710 -0.01 ▼ -0.37 2,710 2,710 2,690 41,900 113,549,000
21/04/2017 2,720 -0.05 ▼ -1.81 2,670 2,720 2,630 44,490 121,012,800
20/04/2017 2,770 0.03 ▲ 1.09 2,710 2,770 2,710 500 1,385,000
19/04/2017 2,740 -0.03 ▼ -1.08 2,750 2,750 2,680 9,660 26,468,400
18/04/2017 2,770 0.00 ■■ 0.00 2,770 2,770 2,660 10,300 28,531,000
17/04/2017 2,770 0.03 ▲ 1.09 2,690 2,800 2,690 6,290 17,423,300
14/04/2017 2,740 0.06 ▲ 2.24 2,680 2,740 2,650 76,570 209,801,800
13/04/2017 2,680 -0.07 ▼ -2.55 2,790 2,790 2,660 24,140 64,695,200
12/04/2017 2,750 -0.05 ▼ -1.79 2,710 2,790 2,610 248,420 683,155,000
11/04/2017 2,800 0.00 ■■ 0.00 2,780 2,800 2,650 60,290 168,812,000
10/04/2017 2,800 0.00 ■■ 0.00 2,840 2,840 2,770 20,490 57,372,000
07/04/2017 2,800 -0.01 ▼ -0.36 2,810 2,810 2,790 10,150 28,420,000
05/04/2017 2,810 -0.02 ▼ -0.71 2,840 2,840 2,790 4,440 12,476,400
04/04/2017 2,830 0.02 ▲ 0.71 2,840 2,890 2,800 16,010 45,308,300
03/04/2017 2,810 -0.03 ▼ -1.06 2,740 2,810 2,740 4,510 12,673,100
31/03/2017 2,840 0.04 ▲ 1.43 2,790 2,840 2,790 24,630 69,949,200
30/03/2017 2,800 -0.03 ▼ -1.06 2,830 2,830 2,800 82,800 231,840,000
29/03/2017 2,830 0.03 ▲ 1.07 2,770 2,830 2,770 65,970 186,695,100
28/03/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,770 48,310 135,268,000
27/03/2017 2,800 0.04 ▲ 1.45 2,800 2,890 2,790 10,310 28,868,000
24/03/2017 2,760 -0.05 ▼ -1.78 2,890 2,890 2,760 70,410 194,331,600
23/03/2017 2,810 0.00 ■■ 0.00 2,790 2,850 2,790 54,610 153,454,100
22/03/2017 2,810 -0.07 ▼ -2.43 2,830 2,860 2,810 24,860 69,856,600
21/03/2017 2,880 0.00 ■■ 0.00 2,900 2,900 2,830 7,780 22,406,400
20/03/2017 2,880 0.04 ▲ 1.41 2,840 2,880 2,840 34,190 98,467,200
17/03/2017 2,840 -0.05 ▼ -1.73 2,830 2,890 2,830 87,490 248,471,600
16/03/2017 2,890 0.00 ■■ 0.00 2,840 2,940 2,830 47,490 137,246,100
15/03/2017 2,890 -0.04 ▼ -1.37 2,930 2,930 2,830 10,440 30,171,600
14/03/2017 2,930 0.08 ▲ 2.81 2,870 2,930 2,810 136,340 399,476,200
13/03/2017 2,850 -0.10 ▼ -3.39 2,800 2,940 2,800 5,500 15,675,000
10/03/2017 2,950 0.02 ▲ 0.68 2,930 2,990 2,860 28,070 82,806,500
09/03/2017 2,930 0.04 ▲ 1.38 2,890 2,970 2,860 296,250 868,012,500
08/03/2017 2,890 0.07 ▲ 2.48 2,850 2,890 2,830 49,820 143,979,800
07/03/2017 2,820 0.01 ▲ 0.36 2,810 2,830 2,810 36,080 101,745,600
06/03/2017 2,810 -0.02 ▼ -0.71 2,840 2,850 2,800 21,750 61,117,500
03/03/2017 2,830 0.03 ▲ 1.07 2,800 2,900 2,770 50,100 141,783,000
02/03/2017 2,800 -0.05 ▼ -1.75 2,850 2,850 2,790 192,870 540,036,000
01/03/2017 2,850 0.00 ■■ 0.00 2,850 2,950 2,800 325,710 928,273,500
28/02/2017 2,850 -0.05 ▼ -1.72 2,910 2,990 2,850 116,170 331,084,500
27/02/2017 2,900 0.01 ▲ 0.35 2,930 2,930 2,860 66,680 193,372,000
24/02/2017 2,890 -0.01 ▼ -0.34 2,900 2,940 2,850 158,450 457,920,500
23/02/2017 2,900 -0.10 ▼ -3.33 3,020 3,020 2,900 133,690 387,701,000
22/02/2017 3,000 0.04 ▲ 1.35 2,980 3,060 2,960 77,070 231,210,000
21/02/2017 2,960 0.02 ▲ 0.68 2,990 3,010 2,950 550,580 1,629,716,800
20/02/2017 2,940 0.08 ▲ 2.80 2,890 2,940 2,860 246,840 725,709,600
17/02/2017 2,860 -0.02 ▼ -0.69 2,890 2,910 2,800 134,840 385,642,400
16/02/2017 2,880 -0.06 ▼ -2.04 2,950 2,950 2,850 91,600 263,808,000
15/02/2017 2,940 0.12 ▲ 4.26 2,900 2,990 2,860 69,830 205,300,200
14/02/2017 2,820 0.03 ▲ 1.08 2,830 2,830 2,790 340,870 961,253,400
13/02/2017 2,790 0.00 ■■ 0.00 2,720 2,800 2,720 35,430 98,849,700
10/02/2017 2,790 -0.01 ▼ -0.36 2,840 2,840 2,720 9,900 27,621,000
09/02/2017 2,800 0.05 ▲ 1.82 2,790 2,830 2,760 124,350 348,180,000
08/02/2017 2,750 -0.01 ▼ -0.36 2,830 2,830 2,710 16,010 44,027,500
07/02/2017 2,760 0.02 ▲ 0.73 2,850 2,850 2,700 34,720 95,827,200
06/02/2017 2,740 -0.06 ▼ -2.14 2,800 2,800 2,740 17,910 49,073,400
03/02/2017 2,800 -0.10 ▼ -3.45 2,830 2,840 2,750 5,110 14,308,000
02/02/2017 2,900 0.10 ▲ 3.57 2,950 2,950 2,900 1,010 2,929,000
25/01/2017 2,800 -0.04 ▼ -1.41 2,800 2,820 2,800 35,480 99,344,000
24/01/2017 2,840 0.13 ▲ 4.80 2,680 2,850 2,670 63,530 180,425,200
23/01/2017 2,710 -0.01 ▼ -0.37 2,710 2,720 2,670 6,240 16,910,400
20/01/2017 2,720 0.00 ■■ 0.00 2,720 2,720 2,700 7,310 19,883,200
19/01/2017 2,720 0.01 ▲ 0.37 2,680 2,720 2,680 20,150 54,808,000
18/01/2017 2,710 0.01 ▲ 0.37 2,700 2,720 2,680 1,080 2,926,800
17/01/2017 2,700 -0.02 ▼ -0.74 2,720 2,720 2,700 10,150 27,405,000
16/01/2017 2,720 -0.02 ▼ -0.73 2,840 2,840 2,700 8,270 22,494,400
13/01/2017 2,740 0.04 ▲ 1.48 2,750 2,750 2,700 11,840 32,441,600
12/01/2017 2,700 0.00 ■■ 0.00 2,700 2,750 2,680 17,990 48,573,000
11/01/2017 2,700 0.00 ■■ 0.00 2,690 2,700 2,680 18,670 50,409,000
10/01/2017 2,700 -0.05 ▼ -1.82 2,700 2,740 2,700 13,210 35,667,000
09/01/2017 2,750 -0.05 ▼ -1.79 2,800 2,800 2,750 11,220 30,855,000
06/01/2017 2,800 -0.01 ▼ -0.36 2,850 2,850 2,800 460 1,288,000
05/01/2017 2,810 0.14 ▲ 5.24 2,830 2,850 2,810 500 1,405,000
04/01/2017 2,670 -0.18 ▼ -6.32 2,890 2,890 2,670 8,670 23,148,900
03/01/2017 2,850 0.04 ▲ 1.42 2,710 2,950 2,710 57,640 164,274,000
30/12/2016 2,810 0.14 ▲ 5.24 2,610 2,850 2,610 57,470 161,490,700
29/12/2016 2,670 -0.02 ▼ -0.74 2,720 2,720 2,670 26,090 69,660,300
28/12/2016 2,690 0.01 ▲ 0.37 2,720 2,720 2,650 7,870 21,170,300
27/12/2016 2,680 -0.02 ▼ -0.74 2,670 2,700 2,650 21,570 57,807,600
26/12/2016 2,700 0.02 ▲ 0.75 2,740 2,740 2,670 13,780 37,206,000
23/12/2016 2,680 0.01 ▲ 0.37 2,740 2,740 2,670 170,640 457,315,200
22/12/2016 2,670 -0.07 ▼ -2.55 2,760 2,760 2,670 13,710 36,605,700
21/12/2016 2,740 0.04 ▲ 1.48 2,700 2,740 2,700 39,910 109,353,400
20/12/2016 2,700 0.00 ■■ 0.00 2,690 2,760 2,680 134,920 364,284,000
19/12/2016 2,700 0.00 ■■ 0.00 2,780 2,780 2,680 18,860 50,922,000
16/12/2016 2,700 -0.01 ▼ -0.37 2,870 2,870 2,680 15,290 41,283,000
15/12/2016 2,710 0.01 ▲ 0.37 2,720 2,720 2,690 60,530 164,036,300
14/12/2016 2,700 -0.04 ▼ -1.46 2,710 2,800 2,700 55,880 150,876,000
13/12/2016 2,740 -0.02 ▼ -0.72 2,710 2,780 2,710 22,610 61,951,400
12/12/2016 2,760 -0.07 ▼ -2.47 2,830 2,880 2,760 46,340 127,898,400
09/12/2016 2,830 0.02 ▲ 0.71 2,820 2,850 2,790 34,770 98,399,100
08/12/2016 2,810 0.01 ▲ 0.36 2,890 2,890 2,810 10,210 28,690,100
07/12/2016 2,800 -0.02 ▼ -0.71 2,810 2,920 2,800 29,040 81,312,000
06/12/2016 2,820 -0.03 ▼ -1.05 2,900 2,910 2,820 118,320 333,662,400
05/12/2016 2,850 -0.08 ▼ -2.73 2,930 2,930 2,850 37,440 106,704,000
02/12/2016 2,930 -0.02 ▼ -0.68 2,970 2,970 2,870 68,630 201,085,900
01/12/2016 2,950 0.05 ▲ 1.72 2,950 2,970 2,890 43,220 127,499,000
30/11/2016 2,900 0.00 ■■ 0.00 2,930 2,930 2,880 10,900 31,610,000
29/11/2016 2,900 -0.09 ▼ -3.01 2,980 2,980 2,900 84,490 245,021,000
28/11/2016 2,990 0.00 ■■ 0.00 2,910 3,000 2,900 26,870 80,341,300
25/11/2016 2,990 0.07 ▲ 2.40 2,980 3,000 2,930 14,650 43,803,500
24/11/2016 2,920 -0.08 ▼ -2.67 2,930 3,000 2,910 52,450 153,154,000
23/11/2016 3,000 -0.02 ▼ -0.66 3,000 3,100 2,900 65,990 197,970,000
22/11/2016 3,020 0.02 ▲ 0.67 3,190 3,190 3,000 54,660 165,073,200
21/11/2016 3,000 -0.14 ▼ -4.46 3,110 3,160 3,000 80,450 241,350,000
18/11/2016 3,140 0.12 ▲ 3.97 3,180 3,200 3,000 211,090 662,822,600
17/11/2016 3,020 0.19 ▲ 6.71 2,890 3,020 2,840 198,720 600,134,400
16/11/2016 2,830 0.00 ■■ 0.00 2,830 2,880 2,820 48,700 137,821,000
15/11/2016 2,830 0.02 ▲ 0.71 2,880 2,880 2,760 40,380 114,275,400
14/11/2016 2,810 0.00 ■■ 0.00 2,810 2,940 2,750 120,940 339,841,400
11/11/2016 2,810 -0.02 ▼ -0.71 2,980 2,980 2,800 10,080 28,324,800
10/11/2016 2,830 0.13 ▲ 4.81 2,800 2,850 2,730 107,340 303,772,200
09/11/2016 2,700 -0.18 ▼ -6.25 2,770 2,800 2,680 65,840 177,768,000
08/11/2016 2,880 0.03 ▲ 1.05 2,800 2,880 2,800 21,650 62,352,000
07/11/2016 2,850 0.06 ▲ 2.15 2,790 2,900 2,780 6,750 19,237,500
04/11/2016 2,790 -0.07 ▼ -2.45 2,900 2,900 2,790 12,940 36,102,600
03/11/2016 2,860 0.00 ■■ 0.00 2,860 2,910 2,810 13,510 38,638,600
02/11/2016 2,860 0.04 ▲ 1.42 2,930 2,930 2,830 12,390 35,435,400
01/11/2016 2,820 -0.15 ▼ -5.05 2,940 2,970 2,820 68,670 193,649,400
31/10/2016 2,970 0.02 ▲ 0.68 2,990 3,060 2,930 24,220 71,933,400
28/10/2016 2,950 0.07 ▲ 2.43 2,880 2,970 2,840 37,220 109,799,000
27/10/2016 2,880 0.00 ■■ 0.00 2,900 2,990 2,830 48,700 140,256,000
26/10/2016 2,880 -0.02 ▼ -0.69 2,900 2,900 2,830 16,010 46,108,800
25/10/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,850 17,920 51,968,000
24/10/2016 2,900 -0.09 ▼ -3.01 2,970 2,970 2,840 118,840 344,636,000
21/10/2016 2,990 -0.20 ▼ -6.27 3,000 3,100 2,970 284,790 851,522,100
20/10/2016 3,190 -0.02 ▼ -0.62 3,350 3,350 2,990 162,740 519,140,600
19/10/2016 3,210 0.21 ▲ 7.00 3,210 3,210 3,200 112,680 361,702,800
18/10/2016 3,000 0.19 ▲ 6.76 2,890 3,000 2,870 217,690 653,070,000
17/10/2016 2,810 -0.07 ▼ -2.43 2,900 2,900 2,800 17,690 49,708,900
14/10/2016 2,880 0.10 ▲ 3.60 2,790 2,880 2,790 71,890 207,043,200
13/10/2016 2,780 0.12 ▲ 4.51 2,680 2,800 2,680 58,720 163,241,600
12/10/2016 2,660 0.01 ▲ 0.38 2,710 2,710 2,610 43,610 116,002,600
11/10/2016 2,650 0.00 ■■ 0.00 2,650 2,650 2,600 36,830 97,599,500
10/10/2016 2,650 -0.02 ▼ -0.75 2,610 2,690 2,600 31,440 83,316,000
07/10/2016 2,670 -0.06 ▼ -2.20 2,700 2,700 2,670 13,170 35,163,900
06/10/2016 2,730 0.01 ▲ 0.37 2,710 2,770 2,630 58,960 160,960,800
05/10/2016 2,720 0.08 ▲ 3.03 2,780 2,780 2,610 20,010 54,427,200
04/10/2016 2,640 -0.16 ▼ -5.71 2,850 2,850 2,610 62,260 164,366,400
03/10/2016 2,800 -0.05 ▼ -1.75 2,880 2,880 2,710 46,240 129,472,000
30/09/2016 2,850 0.00 ■■ 0.00 2,850 2,890 2,670 90,620 258,267,000
29/09/2016 2,850 -0.04 ▼ -1.38 2,890 2,890 2,690 141,850 404,272,500
28/09/2016 2,890 -0.01 ▼ -0.34 2,830 2,900 2,830 29,440 85,081,600
27/09/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,780 36,940 107,126,000
26/09/2016 2,900 0.06 ▲ 2.11 2,840 2,900 2,800 25,160 72,964,000
23/09/2016 2,840 -0.01 ▼ -0.35 2,700 2,900 2,700 103,730 294,593,200
22/09/2016 2,850 0.06 ▲ 2.15 2,790 2,850 2,770 46,650 132,952,500
21/09/2016 2,790 0.01 ▲ 0.36 2,710 2,800 2,710 80,390 224,288,100
20/09/2016 2,780 0.13 ▲ 4.91 2,740 2,790 2,680 72,680 202,050,400
19/09/2016 2,650 0.01 ▲ 0.38 2,630 2,730 2,630 59,010 156,376,500
16/09/2016 2,640 0.00 ■■ 0.00 2,640 2,640 2,600 19,910 52,562,400
15/09/2016 2,640 0.00 ■■ 0.00 2,700 2,740 2,640 60,220 158,980,800
14/09/2016 2,640 -0.01 ▼ -0.38 2,500 2,650 2,490 116,410 307,322,400
13/09/2016 2,650 -0.05 ▼ -1.85 2,700 2,800 2,650 22,510 59,651,500
12/09/2016 2,700 -0.20 ▼ -6.90 2,900 2,910 2,700 260,450 703,215,000
09/09/2016 2,900 -0.20 ▼ -6.45 3,100 3,100 2,900 240,530 697,537,000
08/09/2016 3,100 0.00 ■■ 0.00 3,200 3,200 3,000 64,110 198,741,000
07/09/2016 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 52,480 162,688,000
06/09/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 48,330 154,656,000
05/09/2016 3,200 0.00 ■■ 0.00 3,000 3,200 3,000 55,170 176,544,000
01/09/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 14,030 44,896,000
31/08/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 17,780 56,896,000
30/08/2016 3,200 0.00 ■■ 0.00 3,100 3,200 3,000 27,260 87,232,000
29/08/2016 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 29,320 93,824,000
26/08/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 28,760 89,156,000
25/08/2016 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 80,490 249,519,000
24/08/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 73,670 235,744,000
23/08/2016 3,200 0.10 ▲ 3.23 3,000 3,300 3,000 171,790 549,728,000
22/08/2016 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 38,900 120,590,000
19/08/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 37,750 120,800,000
18/08/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 106,280 340,096,000
17/08/2016 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 46,880 150,016,000
16/08/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 102,070 347,038,000
15/08/2016 3,400 0.00 ■■ 0.00 3,500 3,500 3,300 18,490 62,866,000
12/08/2016 3,400 0.10 ▲ 3.03 3,400 3,500 3,300 117,720 400,248,000
11/08/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 75,400 248,820,000
10/08/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 47,280 156,024,000
09/08/2016 3,300 0.10 ▲ 3.12 3,000 3,300 3,000 40,660 134,178,000
08/08/2016 3,200 -0.10 ▼ -3.03 3,100 3,300 3,100 70,790 226,528,000
05/08/2016 3,300 -0.10 ▼ -2.94 3,400 3,400 3,200 98,170 323,961,000
04/08/2016 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 12,240 41,616,000
03/08/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 12,330 41,922,000
02/08/2016 3,400 -0.10 ▼ -2.86 3,500 3,500 3,300 101,250 344,250,000
01/08/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 15,350 53,725,000
29/07/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 53,740 188,090,000
28/07/2016 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 52,070 182,245,000
27/07/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 58,790 211,644,000
26/07/2016 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 19,870 71,532,000
25/07/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 43,880 157,968,000
22/07/2016 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 54,340 195,624,000
21/07/2016 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 50,310 181,116,000
20/07/2016 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 47,720 171,792,000
19/07/2016 3,700 0.10 ▲ 2.78 3,600 3,800 3,600 71,810 265,697,000
18/07/2016 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 73,630 265,068,000
15/07/2016 3,700 0.10 ▲ 2.78 3,600 3,800 3,600 117,250 433,825,000
14/07/2016 3,600 0.00 ■■ 0.00 3,600 3,800 3,600 219,030 788,508,000
13/07/2016 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 73,800 265,680,000
12/07/2016 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 103,220 381,914,000
11/07/2016 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 73,360 271,432,000
08/07/2016 3,700 -0.10 ▼ -2.63 3,700 3,800 3,600 91,080 336,996,000
07/07/2016 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 163,540 621,452,000
06/07/2016 3,800 0.20 ▲ 5.56 3,700 3,800 3,600 105,020 399,076,000
05/07/2016 3,600 -0.20 ▼ -5.26 3,700 3,800 3,600 282,940 1,018,584,000
04/07/2016 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 69,030 262,314,000
01/07/2016 3,800 -0.10 ▼ -2.56 3,900 3,900 3,700 42,370 161,006,000
30/06/2016 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 363,100 1,416,090,000
29/06/2016 3,800 0.20 ▲ 5.56 3,700 3,800 3,700 175,020 665,076,000
28/06/2016 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 131,450 473,220,000
27/06/2016 3,700 0.10 ▲ 2.78 3,600 3,700 3,400 252,990 936,063,000
24/06/2016 3,600 -0.20 ▼ -5.26 3,800 3,900 3,600 692,840 2,494,224,000
23/06/2016 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 64,960 246,848,000
22/06/2016 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 255,410 996,099,000
21/06/2016 3,900 0.20 ▲ 5.41 3,800 3,900 3,700 345,890 1,348,971,000
20/06/2016 3,700 -0.10 ▼ -2.63 3,800 3,900 3,600 208,900 772,930,000
17/06/2016 3,800 -0.20 ▼ -5.00 4,100 4,100 3,800 227,490 864,462,000
16/06/2016 4,000 0.10 ▲ 2.56 3,900 4,100 3,900 128,940 515,760,000
15/06/2016 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 37,040 144,456,000
14/06/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 129,180 516,720,000
13/06/2016 4,000 0.10 ▲ 2.56 3,900 4,100 3,900 125,160 500,640,000
10/06/2016 3,900 -0.10 ▼ -2.50 4,000 4,100 3,900 218,160 850,824,000
09/06/2016 4,000 -0.10 ▼ -2.44 4,100 4,200 4,000 298,640 1,194,560,000
08/06/2016 4,100 -0.10 ▼ -2.38 4,100 4,300 4,100 223,670 917,047,000
07/06/2016 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 378,110 1,588,062,000
06/06/2016 4,200 -0.30 ▼ -6.67 4,400 4,500 4,200 615,890 2,586,738,000
03/06/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 370,320 1,666,440,000
02/06/2016 4,500 0.20 ▲ 4.65 4,400 4,600 4,400 563,120 2,534,040,000
01/06/2016 4,300 0.20 ▲ 4.88 4,100 4,300 4,000 1,022,110 4,395,073,000
31/05/2016 4,100 0.00 ■■ 0.00 4,200 4,300 4,000 291,570 1,195,437,000
30/05/2016 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 369,950 1,516,795,000
27/05/2016 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 197,750 771,225,000
26/05/2016 3,900 0.00 ■■ 0.00 4,000 4,100 3,900 492,540 1,920,906,000
25/05/2016 3,900 0.20 ▲ 5.41 3,900 3,900 3,800 544,090 2,121,951,000
24/05/2016 3,700 0.20 ▲ 5.71 3,500 3,700 3,500 399,500 1,478,150,000
23/05/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 72,950 255,325,000
20/05/2016 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 129,860 454,510,000
19/05/2016 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 99,140 337,076,000
18/05/2016 3,400 -0.20 ▼ -5.56 3,600 3,600 3,400 141,510 481,134,000
17/05/2016 3,600 0.20 ▲ 5.88 3,400 3,600 3,400 155,950 561,420,000
16/05/2016 3,400 0.10 ▲ 3.03 3,400 3,500 3,400 123,900 421,260,000
13/05/2016 3,300 -0.10 ▼ -2.94 3,400 3,500 3,300 74,760 246,708,000
12/05/2016 3,400 -0.10 ▼ -2.86 3,400 3,500 3,300 69,450 236,130,000
11/05/2016 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 69,880 244,580,000
10/05/2016 3,400 0.00 ■■ 0.00 3,300 3,500 3,300 151,340 514,556,000
09/05/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 206,860 703,324,000
06/05/2016 3,400 -0.10 ▼ -2.86 3,500 3,600 3,400 172,930 587,962,000
05/05/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 150,740 527,590,000
04/05/2016 3,500 -0.20 ▼ -5.41 3,700 3,700 3,500 65,040 227,640,000
29/04/2016 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 138,090 510,933,000
28/04/2016 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 149,730 539,028,000
27/04/2016 3,600 -0.20 ▼ -5.26 3,700 3,700 3,600 337,420 1,214,712,000
26/04/2016 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 100,530 382,014,000
25/04/2016 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 90,320 343,216,000
22/04/2016 3,700 0.00 ■■ 0.00 3,600 3,900 3,500 1,040,500 3,849,850,000
21/04/2016 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 182,440 675,028,000
20/04/2016 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 234,830 915,837,000
19/04/2016 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 157,050 643,905,000
15/04/2016 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 376,250 1,505,000,000
14/04/2016 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 155,880 639,108,000
13/04/2016 4,100 0.00 ■■ 0.00 4,200 4,200 4,000 118,940 487,654,000
12/04/2016 4,100 -0.10 ▼ -2.38 4,300 4,300 4,000 309,260 1,267,966,000
11/04/2016 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 542,600 2,278,920,000
08/04/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 217,800 871,200,000
07/04/2016 4,000 0.20 ▲ 5.26 3,900 4,000 3,600 553,730 2,214,920,000
06/04/2016 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 473,490 1,799,262,000
05/04/2016 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 228,700 891,930,000
04/04/2016 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 574,280 2,182,264,000
01/04/2016 4,000 -0.20 ▼ -4.76 4,100 4,200 4,000 306,260 1,225,040,000
31/03/2016 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 590,170 2,478,714,000
30/03/2016 4,200 0.10 ▲ 2.44 4,100 4,300 4,000 616,390 2,588,838,000
29/03/2016 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 298,630 1,224,383,000
28/03/2016 4,100 -0.10 ▼ -2.38 4,200 4,300 4,000 765,340 3,137,894,000
25/03/2016 4,200 -0.30 ▼ -6.67 4,400 4,500 4,200 731,670 3,073,014,000
24/03/2016 4,500 0.00 ■■ 0.00 4,400 4,700 4,400 701,180 3,155,310,000
23/03/2016 4,500 0.20 ▲ 4.65 4,500 4,600 4,400 1,210,160 5,445,720,000
22/03/2016 4,300 0.20 ▲ 4.88 4,200 4,300 4,000 631,820 2,716,826,000
21/03/2016 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 436,860 1,791,126,000
18/03/2016 3,900 0.20 ▲ 5.41 3,700 3,900 3,700 554,000 2,160,600,000
17/03/2016 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 269,380 996,706,000
16/03/2016 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 195,790 744,002,000
15/03/2016 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 466,470 1,725,939,000
14/03/2016 3,700 0.10 ▲ 2.78 3,600 3,800 3,600 638,410 2,362,117,000
11/03/2016 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 341,700 1,230,120,000
10/03/2016 3,600 0.20 ▲ 5.88 3,500 3,600 3,400 361,260 1,300,536,000
09/03/2016 3,400 -0.10 ▼ -2.86 3,400 3,500 3,300 818,030 2,781,302,000
08/03/2016 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 161,300 564,550,000
07/03/2016 3,600 0.20 ▲ 5.88 3,600 3,600 3,500 916,480 3,299,328,000
04/03/2016 3,400 0.20 ▲ 6.25 3,200 3,400 3,200 484,320 1,646,688,000
03/03/2016 3,200 0.00 ■■ 0.00 3,300 3,300 3,100 161,280 516,096,000
02/03/2016 3,200 0.10 ▲ 3.23 3,100 3,300 3,100 335,510 1,073,632,000
01/03/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 163,740 507,594,000
29/02/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 215,230 667,213,000
26/02/2016 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 103,270 320,137,000
25/02/2016 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 132,860 398,580,000
24/02/2016 3,000 0.10 ▲ 3.45 2,900 3,100 2,900 208,750 626,250,000
23/02/2016 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 150,380 436,102,000
22/02/2016 2,800 -0.20 ▼ -6.67 3,000 3,000 2,800 162,470 454,916,000
19/02/2016 3,000 0.10 ▲ 3.45 2,800 3,000 2,800 143,900 431,700,000
18/02/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 325,480 943,892,000
17/02/2016 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 170,990 478,772,000
16/02/2016 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 99,680 269,136,000
15/02/2016 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 13,500 35,100,000
05/02/2016 2,500 -0.10 ▼ -3.85 2,600 2,700 2,500 65,550 163,875,000
04/02/2016 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 7,550 19,630,000
03/02/2016 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 104,060 280,962,000
02/02/2016 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 80,270 216,729,000
01/02/2016 2,700 -0.10 ▼ -3.57 2,800 2,900 2,700 97,240 262,548,000
29/01/2016 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 128,800 360,640,000
28/01/2016 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 126,480 341,496,000
27/01/2016 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 28,300 73,580,000
26/01/2016 2,500 -0.10 ▼ -3.85 2,600 2,700 2,500 78,990 197,475,000
25/01/2016 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 272,910 709,566,000
22/01/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 112,920 282,300,000
21/01/2016 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 216,720 541,800,000
20/01/2016 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 55,110 143,286,000
19/01/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 75,950 205,065,000
18/01/2016 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 94,030 253,881,000
15/01/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 72,450 202,860,000
14/01/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 121,110 339,108,000
13/01/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 48,160 134,848,000
12/01/2016 2,800 0.10 ▲ 3.70 2,700 2,800 2,600 81,020 226,856,000
11/01/2016 2,700 0.00 ■■ 0.00 2,600 2,800 2,600 59,770 161,379,000
08/01/2016 2,700 -0.20 ▼ -6.90 2,800 2,900 2,700 66,060 178,362,000
07/01/2016 2,900 -0.10 ▼ -3.33 2,900 3,000 2,800 89,900 260,710,000
06/01/2016 3,000 0.10 ▲ 3.45 2,900 3,000 2,800 16,140 48,420,000
05/01/2016 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 34,240 99,296,000
04/01/2016 2,800 -0.20 ▼ -6.67 3,000 3,000 2,800 63,420 177,576,000
31/12/2015 3,000 0.10 ▲ 3.45 2,800 3,000 2,800 89,450 268,350,000
30/12/2015 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 86,490 250,821,000
29/12/2015 3,000 0.10 ▲ 3.45 2,900 3,000 2,800 83,610 250,830,000
28/12/2015 2,900 -0.10 ▼ -3.33 3,000 3,100 2,900 53,420 154,918,000
25/12/2015 3,000 0.00 ■■ 0.00 2,900 3,100 2,900 49,890 149,670,000
24/12/2015 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 41,990 125,970,000
23/12/2015 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 33,880 105,028,000
22/12/2015 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 34,030 102,090,000
21/12/2015 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 95,320 285,960,000
18/12/2015 3,100 0.00 ■■ 0.00 3,200 3,200 3,000 20,390 63,209,000
17/12/2015 3,100 0.10 ▲ 3.33 3,000 3,200 3,000 126,740 392,894,000
16/12/2015 3,000 -0.10 ▼ -3.23 3,100 3,200 3,000 118,460 355,380,000
15/12/2015 3,100 0.10 ▲ 3.33 3,000 3,200 3,000 71,550 221,805,000
14/12/2015 3,000 -0.10 ▼ -3.23 3,200 3,200 3,000 120,110 360,330,000
11/12/2015 3,100 -0.10 ▼ -3.12 3,100 3,200 3,000 542,840 1,682,804,000
10/12/2015 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 288,510 923,232,000
09/12/2015 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 169,760 577,184,000
08/12/2015 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 164,050 557,770,000
07/12/2015 3,500 0.10 ▲ 2.94 3,500 3,600 3,400 917,120 3,209,920,000
04/12/2015 3,400 0.20 ▲ 6.25 3,200 3,400 3,100 479,940 1,631,796,000
03/12/2015 3,200 0.10 ▲ 3.23 3,100 3,300 3,100 113,340 362,688,000
02/12/2015 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 106,590 330,429,000
01/12/2015 3,100 -0.10 ▼ -3.12 3,200 3,300 3,100 221,060 685,286,000
30/11/2015 3,200 0.20 ▲ 6.67 3,100 3,200 3,000 439,710 1,407,072,000
27/11/2015 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 95,390 286,170,000
26/11/2015 3,100 -0.10 ▼ -3.12 3,200 3,300 3,100 376,660 1,167,646,000
25/11/2015 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 84,120 269,184,000
24/11/2015 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 69,360 215,016,000
23/11/2015 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 114,250 365,600,000
20/11/2015 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 161,760 517,632,000
19/11/2015 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 46,220 147,904,000
18/11/2015 3,200 0.20 ▲ 6.67 3,100 3,200 3,000 135,350 433,120,000
17/11/2015 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 100,630 301,890,000
16/11/2015 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 52,070 161,417,000
13/11/2015 3,000 -0.20 ▼ -6.25 3,100 3,100 3,000 154,510 463,530,000
12/11/2015 3,200 0.00 ■■ 0.00 3,100 3,200 3,000 72,320 231,424,000
11/11/2015 3,200 -0.10 ▼ -3.03 3,200 3,300 3,100 101,740 325,568,000
10/11/2015 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 665,950 2,197,635,000
09/11/2015 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 168,830 523,373,000
06/11/2015 2,900 -0.10 ▼ -3.33 3,100 3,100 2,900 71,790 208,191,000
05/11/2015 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 57,640 172,920,000
04/11/2015 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 102,500 307,500,000
03/11/2015 3,000 0.00 ■■ 0.00 3,100 3,100 2,900 66,820 200,460,000
02/11/2015 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 36,940 110,820,000
30/10/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 76,160 236,096,000
29/10/2015 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 78,450 243,195,000
28/10/2015 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 53,200 159,600,000
27/10/2015 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 64,210 192,630,000
26/10/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 87,630 271,653,000
23/10/2015 3,100 0.00 ■■ 0.00 3,000 3,100 2,900 161,700 501,270,000
22/10/2015 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 45,480 140,988,000
21/10/2015 3,100 -0.10 ▼ -3.12 3,100 3,100 3,000 173,110 536,641,000
20/10/2015 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 69,630 222,816,000
19/10/2015 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 25,380 81,216,000
16/10/2015 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 156,480 485,088,000
15/10/2015 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 71,830 229,856,000
14/10/2015 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 107,750 334,025,000
13/10/2015 3,100 -0.20 ▼ -6.06 3,300 3,300 3,100 78,500 243,350,000
12/10/2015 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 91,080 300,564,000
09/10/2015 3,300 0.20 ▲ 6.45 3,200 3,300 3,100 236,270 779,691,000
08/10/2015 3,100 0.10 ▲ 3.33 3,000 3,100 2,900 225,690 699,639,000
07/10/2015 3,000 -0.10 ▼ -3.23 3,100 3,200 3,000 108,420 325,260,000
06/10/2015 3,100 0.20 ▲ 6.90 2,900 3,100 2,900 163,490 506,819,000
05/10/2015 2,900 -0.10 ▼ -3.33 2,900 3,000 2,800 86,000 249,400,000
02/10/2015 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 95,740 287,220,000
01/10/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 32,370 97,110,000
30/09/2015 3,000 0.10 ▲ 3.45 2,900 3,000 2,800 21,640 64,920,000
29/09/2015 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 67,540 195,866,000
28/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 114,000 342,000,000
25/09/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 72,310 216,930,000
24/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 99,120 297,360,000
23/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 58,740 176,220,000
22/09/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 63,740 191,220,000
21/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 31,520 94,560,000
18/09/2015 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 120,280 360,840,000
17/09/2015 2,900 -0.10 ▼ -3.33 3,000 3,000 2,800 82,920 240,468,000
16/09/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 15,910 47,730,000
15/09/2015 3,000 -0.10 ▼ -3.23 3,100 3,100 2,900 30,240 90,720,000
14/09/2015 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 120,250 372,775,000
11/09/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 56,220 174,282,000
10/09/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 86,590 268,429,000
09/09/2015 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 76,860 238,266,000
08/09/2015 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 40,370 125,147,000
07/09/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 30,110 93,341,000
04/09/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 50,330 156,023,000
03/09/2015 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 11,460 35,526,000
01/09/2015 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 82,640 247,920,000
31/08/2015 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 88,600 265,800,000
28/08/2015 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 88,920 275,652,000
27/08/2015 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 104,800 335,360,000
26/08/2015 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 129,440 401,264,000
25/08/2015 3,100 0.00 ■■ 0.00 3,200 3,200 2,900 44,200 137,020,000
24/08/2015 3,100 -0.20 ▼ -6.06 3,400 3,400 3,100 86,600 268,460,000
21/08/2015 3,300 -0.10 ▼ -2.94 3,200 3,300 3,200 156,900 517,770,000
20/08/2015 3,400 -0.10 ▼ -2.86 3,400 3,400 3,300 101,090 343,706,000
19/08/2015 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 54,690 191,415,000
18/08/2015 3,500 0.10 ▲ 2.94 3,300 3,500 3,300 96,850 338,975,000
17/08/2015 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 60,590 206,006,000
14/08/2015 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 57,870 196,758,000
13/08/2015 3,400 -0.10 ▼ -2.86 3,500 3,500 3,300 243,660 828,444,000
12/08/2015 3,500 -0.20 ▼ -5.41 3,600 3,600 3,500 160,930 563,255,000
11/08/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 60,450 223,665,000
10/08/2015 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 59,550 220,335,000
07/08/2015 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 59,700 220,890,000
06/08/2015 3,800 -0.10 ▼ -2.56 3,800 3,800 3,700 12,750 48,450,000
05/08/2015 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 84,070 327,873,000
04/08/2015 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 84,880 322,544,000
03/08/2015 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 10,590 39,183,000
31/07/2015 3,800 0.10 ▲ 2.70 3,700 3,900 3,700 169,980 645,924,000
30/07/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 99,840 369,408,000
29/07/2015 3,700 -0.20 ▼ -5.13 3,800 3,800 3,700 85,570 316,609,000
28/07/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 164,280 640,692,000
27/07/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 105,940 413,166,000
24/07/2015 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 17,590 68,601,000
23/07/2015 3,800 -0.10 ▼ -2.56 4,000 4,000 3,800 81,490 309,662,000
22/07/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 99,520 388,128,000
21/07/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 51,560 201,084,000
20/07/2015 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 24,790 96,681,000
17/07/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 95,460 381,840,000
16/07/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 70,990 283,960,000
15/07/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 37,220 148,880,000
14/07/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 43,440 173,760,000
13/07/2015 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 79,670 318,680,000
10/07/2015 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 43,020 172,080,000
09/07/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 17,680 70,720,000
08/07/2015 4,000 0.10 ▲ 2.56 4,000 4,100 4,000 79,600 318,400,000
07/07/2015 3,900 -0.10 ▼ -2.50 4,100 4,100 3,900 91,210 355,719,000
06/07/2015 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 188,880 755,520,000
03/07/2015 4,000 0.10 ▲ 2.56 3,900 4,100 3,900 104,390 417,560,000
02/07/2015 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 35,440 138,216,000
01/07/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 94,460 377,840,000
30/06/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 85,750 343,000,000
29/06/2015 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 188,220 752,880,000
26/06/2015 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 191,690 785,929,000
25/06/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 137,540 577,668,000
24/06/2015 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 41,610 174,762,000
23/06/2015 4,200 -0.20 ▼ -4.55 4,300 4,300 4,200 163,750 687,750,000
22/06/2015 4,400 0.10 ▲ 2.33 4,300 4,500 4,300 186,620 821,128,000
19/06/2015 4,300 -0.10 ▼ -2.27 4,300 4,500 4,300 158,090 679,787,000
18/06/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 185,050 814,220,000
17/06/2015 4,400 -0.10 ▼ -2.22 4,400 4,500 4,300 190,550 838,420,000
16/06/2015 4,500 0.10 ▲ 2.27 4,500 4,600 4,400 479,250 2,156,625,000
15/06/2015 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 520,340 2,289,496,000
12/06/2015 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 192,230 807,366,000
11/06/2015 4,200 0.00 ■■ 0.00 4,100 4,300 4,100 268,410 1,127,322,000
10/06/2015 4,200 0.00 ■■ 0.00 4,100 4,300 4,100 162,350 681,870,000
09/06/2015 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 172,660 725,172,000
08/06/2015 4,400 0.10 ▲ 2.33 4,300 4,500 4,300 208,650 918,060,000
05/06/2015 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 503,520 2,165,136,000
04/06/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 81,690 334,929,000
03/06/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 144,700 593,270,000
02/06/2015 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 26,180 107,338,000
01/06/2015 4,000 -0.10 ▼ -2.44 4,200 4,200 4,000 129,950 519,800,000
29/05/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 352,260 1,444,266,000
28/05/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 182,720 749,152,000
27/05/2015 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 88,090 361,169,000
26/05/2015 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 136,020 544,080,000
25/05/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 74,670 298,680,000
22/05/2015 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 45,490 181,960,000
21/05/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 62,200 242,580,000
20/05/2015 3,900 0.10 ▲ 2.63 3,700 3,900 3,600 112,950 440,505,000
19/05/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 24,460 92,948,000
18/05/2015 3,800 -0.10 ▼ -2.56 3,800 3,800 3,700 164,150 623,770,000
15/05/2015 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 38,180 148,902,000
14/05/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 36,820 139,916,000
13/05/2015 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 46,400 176,320,000
12/05/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 54,620 213,018,000
11/05/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 19,720 76,908,000
08/05/2015 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 146,650 571,935,000
07/05/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 62,150 242,385,000
06/05/2015 3,900 -0.10 ▼ -2.50 3,800 4,000 3,800 87,010 339,339,000
05/05/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 153,370 613,480,000
04/05/2015 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 50,010 200,040,000
27/04/2015 4,200 0.10 ▲ 2.44 4,200 4,200 4,000 110,870 465,654,000
24/04/2015 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 52,760 216,316,000
23/04/2015 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 41,670 175,014,000
22/04/2015 4,400 0.00 ■■ 0.00 4,300 4,500 4,300 287,040 1,262,976,000
21/04/2015 4,400 0.10 ▲ 2.33 4,200 4,400 4,200 352,290 1,550,076,000
20/04/2015 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 250,890 1,078,827,000
17/04/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 248,270 1,042,734,000
16/04/2015 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 283,840 1,192,128,000
15/04/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 96,520 395,732,000
14/04/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 97,830 401,103,000
13/04/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 109,320 448,212,000
10/04/2015 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 160,560 658,296,000
09/04/2015 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 249,600 1,023,360,000
08/04/2015 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 266,280 1,091,748,000
07/04/2015 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 148,060 607,046,000
06/04/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 141,110 564,440,000
03/04/2015 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 134,450 537,800,000
02/04/2015 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 79,050 316,200,000
01/04/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 179,040 698,256,000
31/03/2015 3,900 0.10 ▲ 2.63 3,800 4,000 3,800 174,180 679,302,000
30/03/2015 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 157,940 600,172,000
27/03/2015 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 157,360 629,440,000
26/03/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 58,680 234,720,000
25/03/2015 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 111,390 445,560,000
24/03/2015 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 132,170 541,897,000
23/03/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 125,400 514,140,000
20/03/2015 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 86,830 356,003,000
19/03/2015 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 93,410 373,640,000
18/03/2015 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 208,340 833,360,000
17/03/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 228,700 937,670,000
16/03/2015 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 108,380 444,358,000
13/03/2015 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 278,050 1,167,810,000
12/03/2015 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 205,320 841,812,000
11/03/2015 4,200 -0.10 ▼ -2.33 4,200 4,300 4,100 232,600 976,920,000
10/03/2015 4,300 0.10 ▲ 2.38 4,100 4,300 4,100 257,460 1,107,078,000
09/03/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 262,780 1,103,676,000
06/03/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 132,930 558,306,000
05/03/2015 4,200 0.00 ■■ 0.00 4,300 4,300 4,100 463,830 1,948,086,000
04/03/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 732,090 3,074,778,000
03/03/2015 4,200 0.00 ■■ 0.00 4,100 4,300 4,100 390,630 1,640,646,000
02/03/2015 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 287,040 1,205,568,000
27/02/2015 4,100 0.10 ▲ 2.50 4,100 4,200 4,100 330,090 1,353,369,000
26/02/2015 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 237,510 950,040,000
25/02/2015 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 316,580 1,266,320,000
24/02/2015 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 269,450 1,077,800,000
13/02/2015 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 260,830 1,043,320,000
12/02/2015 4,000 0.20 ▲ 5.26 3,800 4,000 3,700 598,280 2,393,120,000
11/02/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 437,580 1,662,804,000
10/02/2015 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 164,080 623,504,000
09/02/2015 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 204,470 797,433,000
06/02/2015 3,800 -0.10 ▼ -2.56 3,700 4,000 3,700 1,962,650 7,458,070,000
05/02/2015 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 561,190 2,188,641,000
04/02/2015 4,100 -0.30 ▼ -6.82 4,400 4,400 4,100 1,056,710 4,332,511,000
03/02/2015 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 91,990 404,756,000
02/02/2015 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 67,490 310,454,000
30/01/2015 4,800 -0.20 ▼ -4.00 4,800 4,900 4,800 210,100 1,008,480,000
29/01/2015 5,000 0.10 ▲ 2.04 5,000 5,000 4,800 62,460 312,300,000
28/01/2015 4,900 0.10 ▲ 2.08 4,900 5,000 4,800 228,530 1,119,797,000
27/01/2015 4,800 -0.30 ▼ -5.88 5,000 5,000 4,800 442,390 2,123,472,000
26/01/2015 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 218,680 1,115,268,000
23/01/2015 4,900 -0.20 ▼ -3.92 5,100 5,200 4,900 372,330 1,824,417,000
22/01/2015 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 211,880 1,080,588,000
21/01/2015 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 215,930 1,079,650,000
20/01/2015 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 446,280 2,276,028,000
19/01/2015 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 191,870 997,724,000
16/01/2015 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 376,070 1,955,564,000
15/01/2015 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 162,650 829,515,000
14/01/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 96,620 502,424,000
13/01/2015 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 270,610 1,407,172,000
12/01/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 277,550 1,443,260,000
09/01/2015 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 199,310 1,036,412,000
08/01/2015 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 270,570 1,406,964,000
07/01/2015 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 272,200 1,442,660,000
06/01/2015 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 193,530 1,025,709,000
05/01/2015 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 105,900 561,270,000
31/12/2014 5,300 0.30 ▲ 6.00 5,000 5,300 4,900 406,570 2,154,821,000
30/12/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,700 253,780 1,268,900,000
29/12/2014 4,900 -0.20 ▼ -3.92 5,100 5,100 4,800 166,810 817,369,000
26/12/2014 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 135,610 691,611,000
25/12/2014 5,000 -0.20 ▼ -3.85 5,200 5,300 5,000 225,960 1,129,800,000
24/12/2014 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 211,640 1,100,528,000
23/12/2014 5,100 -0.20 ▼ -3.77 5,200 5,400 5,100 346,860 1,768,986,000
22/12/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 186,660 989,298,000
19/12/2014 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 278,270 1,474,831,000
18/12/2014 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 236,010 1,274,454,000
17/12/2014 5,400 -0.10 ▼ -1.82 5,500 5,500 5,200 515,430 2,783,322,000
16/12/2014 5,500 -0.10 ▼ -1.79 5,500 5,500 5,300 351,040 1,930,720,000
15/12/2014 5,600 0.10 ▲ 1.82 5,600 5,600 5,400 108,220 606,032,000
12/12/2014 5,500 0.00 ■■ 0.00 5,400 5,600 5,400 282,740 1,555,070,000
11/12/2014 5,500 -0.10 ▼ -1.79 5,400 5,500 5,400 151,210 831,655,000
10/12/2014 5,600 0.30 ▲ 5.66 5,300 5,600 5,200 287,590 1,610,504,000
09/12/2014 5,300 -0.30 ▼ -5.36 5,500 5,600 5,300 892,210 4,728,713,000
08/12/2014 5,600 0.10 ▲ 1.82 5,600 5,700 5,600 372,540 2,086,224,000
05/12/2014 5,500 -0.10 ▼ -1.79 5,500 5,700 5,500 278,750 1,533,125,000
04/12/2014 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 247,230 1,384,488,000
03/12/2014 5,800 0.10 ▲ 1.75 5,900 5,900 5,700 668,070 3,874,806,000
02/12/2014 5,700 0.30 ▲ 5.56 5,400 5,700 5,400 978,990 5,580,243,000
01/12/2014 5,400 -0.20 ▼ -3.57 5,500 5,600 5,400 239,090 1,291,086,000
28/11/2014 5,600 0.20 ▲ 3.70 5,400 5,600 5,300 340,860 1,908,816,000
27/11/2014 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 264,670 1,429,218,000
26/11/2014 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 493,640 2,616,292,000
25/11/2014 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 202,870 1,115,785,000
24/11/2014 5,400 0.00 ■■ 0.00 5,500 5,500 5,300 174,720 943,488,000
21/11/2014 5,400 -0.20 ▼ -3.57 5,700 5,700 5,400 482,070 2,603,178,000
20/11/2014 5,600 0.10 ▲ 1.82 5,600 5,700 5,600 368,140 2,061,584,000
19/11/2014 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 324,730 1,786,015,000
18/11/2014 5,600 -0.10 ▼ -1.75 5,600 5,600 5,500 394,900 2,211,440,000
17/11/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 337,570 1,924,149,000
14/11/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 264,570 1,508,049,000
13/11/2014 5,700 0.10 ▲ 1.79 5,700 5,900 5,600 511,710 2,916,747,000
12/11/2014 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 260,470 1,458,632,000
11/11/2014 5,600 0.10 ▲ 1.82 5,600 5,700 5,500 196,890 1,102,584,000
10/11/2014 5,500 -0.10 ▼ -1.79 5,600 5,700 5,500 250,000 1,375,000,000
07/11/2014 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 202,470 1,133,832,000
06/11/2014 5,700 0.20 ▲ 3.64 5,600 5,700 5,500 479,350 2,732,295,000
05/11/2014 5,500 0.00 ■■ 0.00 5,400 5,600 5,400 381,080 2,095,940,000
04/11/2014 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 190,700 1,048,850,000
03/11/2014 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 192,680 1,079,008,000
31/10/2014 5,600 0.20 ▲ 3.70 5,400 5,600 5,300 621,610 3,481,016,000
30/10/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 268,890 1,452,006,000
29/10/2014 5,400 0.10 ▲ 1.89 5,300 5,500 5,300 242,380 1,308,852,000
28/10/2014 5,300 0.10 ▲ 1.92 5,200 5,400 5,100 242,040 1,282,812,000
27/10/2014 5,200 -0.30 ▼ -5.45 5,500 5,500 5,200 477,180 2,481,336,000
24/10/2014 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 143,330 788,315,000
23/10/2014 5,500 -0.20 ▼ -3.51 5,600 5,700 5,400 430,370 2,367,035,000
22/10/2014 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 433,230 2,469,411,000
21/10/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 188,710 1,075,647,000
20/10/2014 5,700 0.10 ▲ 1.79 5,700 5,800 5,600 166,880 951,216,000
17/10/2014 5,600 0.10 ▲ 1.82 5,500 5,700 5,400 409,840 2,295,104,000
16/10/2014 5,500 -0.30 ▼ -5.17 5,800 5,800 5,400 733,250 4,032,875,000
15/10/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 507,290 2,942,282,000
14/10/2014 5,800 -0.20 ▼ -3.33 6,000 6,100 5,800 524,260 3,040,708,000
13/10/2014 6,000 0.00 ■■ 0.00 5,800 6,100 5,800 671,740 4,030,440,000
10/10/2014 6,000 -0.10 ▼ -1.64 6,100 6,400 6,000 1,025,570 6,153,420,000
09/10/2014 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 834,110 5,088,071,000
08/10/2014 6,200 -0.20 ▼ -3.12 6,300 6,400 6,100 973,630 6,036,506,000
07/10/2014 6,400 0.30 ▲ 4.92 6,100 6,500 6,100 1,598,180 10,228,352,000
06/10/2014 6,100 0.30 ▲ 5.17 5,800 6,200 5,800 1,219,690 7,440,109,000
03/10/2014 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 673,550 3,906,590,000
02/10/2014 5,900 0.10 ▲ 1.72 5,900 6,000 5,800 1,294,190 7,635,721,000
01/10/2014 5,800 0.10 ▲ 1.75 5,700 6,000 5,700 1,239,580 7,189,564,000
30/09/2014 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 317,410 1,809,237,000
29/09/2014 5,800 0.00 ■■ 0.00 6,000 6,100 5,700 1,039,890 6,031,362,000
26/09/2014 5,800 0.30 ▲ 5.45 5,500 5,800 5,500 1,909,880 11,077,304,000
25/09/2014 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 313,260 1,722,930,000
24/09/2014 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 417,830 2,298,065,000
23/09/2014 5,500 0.10 ▲ 1.85 5,300 5,500 5,300 388,120 2,134,660,000
22/09/2014 5,400 -0.20 ▼ -3.57 5,600 5,700 5,400 542,770 2,930,958,000
19/09/2014 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 226,340 1,267,504,000
18/09/2014 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 714,970 4,003,832,000
17/09/2014 5,700 -0.10 ▼ -1.72 5,800 5,800 5,500 495,860 2,826,402,000
16/09/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 542,350 3,145,630,000
15/09/2014 5,800 -0.10 ▼ -1.69 6,000 6,100 5,800 632,000 3,665,600,000
12/09/2014 5,900 0.30 ▲ 5.36 5,500 5,900 5,500 924,050 5,451,895,000
11/09/2014 5,600 0.00 ■■ 0.00 5,500 5,600 5,400 544,640 3,049,984,000
10/09/2014 5,600 0.20 ▲ 3.70 5,400 5,600 5,200 529,940 2,967,664,000
09/09/2014 5,400 -0.40 ▼ -6.90 5,900 5,900 5,400 808,120 4,363,848,000
08/09/2014 5,800 -0.10 ▼ -1.69 6,000 6,000 5,800 855,840 4,963,872,000
05/09/2014 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 560,790 3,308,661,000
04/09/2014 5,900 -0.20 ▼ -3.28 6,000 6,000 5,900 463,700 2,735,830,000
03/09/2014 6,100 0.10 ▲ 1.67 6,000 6,200 6,000 555,250 3,387,025,000
29/08/2014 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 969,040 5,814,240,000
28/08/2014 5,700 0.00 ■■ 0.00 5,700 5,900 5,600 722,310 4,117,167,000
27/08/2014 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 591,480 3,371,436,000
26/08/2014 5,800 0.10 ▲ 1.75 5,800 6,000 5,700 897,570 5,205,906,000
25/08/2014 5,700 -0.10 ▼ -1.72 6,000 6,000 5,700 794,040 4,526,028,000
22/08/2014 5,800 0.30 ▲ 5.45 5,800 5,800 5,700 1,441,770 8,362,266,000
21/08/2014 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 1,473,420 8,103,810,000
20/08/2014 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 268,320 1,395,264,000
19/08/2014 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 303,540 1,608,762,000
18/08/2014 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 457,320 2,423,796,000
15/08/2014 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 254,750 1,299,225,000
14/08/2014 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 499,490 2,547,399,000
13/08/2014 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 227,610 1,160,811,000
12/08/2014 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 274,990 1,429,948,000
11/08/2014 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 221,470 1,129,497,000
08/08/2014 5,300 0.10 ▲ 1.92 5,300 5,400 5,200 483,090 2,560,377,000
07/08/2014 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 249,810 1,299,012,000
06/08/2014 5,200 0.20 ▲ 4.00 5,100 5,300 5,100 890,930 4,632,836,000
05/08/2014 5,000 0.00 ■■ 0.00 5,100 5,200 4,900 427,690 2,138,450,000
04/08/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 126,830 634,150,000
01/08/2014 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 309,020 1,545,100,000
31/07/2014 5,100 0.20 ▲ 4.08 4,900 5,100 4,800 319,600 1,629,960,000
30/07/2014 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 99,650 488,285,000
29/07/2014 4,900 -0.10 ▼ -2.00 5,000 5,100 4,800 231,090 1,132,341,000
28/07/2014 5,000 -0.30 ▼ -5.66 5,200 5,200 5,000 583,590 2,917,950,000
25/07/2014 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 253,890 1,345,617,000
24/07/2014 5,500 0.20 ▲ 3.77 5,400 5,600 5,400 328,300 1,805,650,000
23/07/2014 5,300 -0.10 ▼ -1.85 5,400 5,500 5,300 248,370 1,316,361,000
22/07/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 382,860 2,067,444,000
21/07/2014 5,400 -0.10 ▼ -1.82 5,500 5,500 5,200 378,900 2,046,060,000
18/07/2014 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 200,050 1,100,275,000
17/07/2014 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 282,750 1,583,400,000
16/07/2014 5,600 0.00 ■■ 0.00 5,700 5,800 5,600 326,680 1,829,408,000
15/07/2014 5,600 0.00 ■■ 0.00 5,500 5,700 5,500 182,100 1,019,760,000
14/07/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 233,630 1,308,328,000
11/07/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 196,140 1,098,384,000
10/07/2014 5,600 -0.10 ▼ -1.75 5,800 5,800 5,500 592,480 3,317,888,000
09/07/2014 5,700 0.10 ▲ 1.79 5,700 5,800 5,700 368,330 2,099,481,000
08/07/2014 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 269,540 1,509,424,000
07/07/2014 5,700 0.10 ▲ 1.79 5,600 5,800 5,500 451,240 2,572,068,000
04/07/2014 5,600 -0.10 ▼ -1.75 5,800 5,800 5,500 490,710 2,747,976,000
03/07/2014 5,700 0.10 ▲ 1.79 5,700 5,800 5,600 542,550 3,092,535,000
02/07/2014 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 296,680 1,661,408,000
01/07/2014 5,500 0.20 ▲ 3.77 5,400 5,600 5,300 842,510 4,633,805,000
30/06/2014 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 268,000 1,420,400,000
27/06/2014 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 181,680 962,904,000
26/06/2014 5,300 0.00 ■■ 0.00 5,400 5,500 5,300 390,590 2,070,127,000
25/06/2014 5,300 -0.10 ▼ -1.85 5,400 5,500 5,300 383,110 2,030,483,000
24/06/2014 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 118,650 640,710,000
23/06/2014 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 190,250 989,300,000
20/06/2014 5,300 -0.20 ▼ -3.64 5,400 5,600 5,300 317,390 1,682,167,000
19/06/2014 5,500 -0.10 ▼ -1.79 5,500 5,500 5,300 755,560 4,155,580,000
18/06/2014 5,600 0.30 ▲ 5.66 5,500 5,600 5,400 1,183,400 6,627,040,000
17/06/2014 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 430,490 2,281,597,000
16/06/2014 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 185,180 925,900,000
13/06/2014 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 144,830 738,633,000
12/06/2014 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 436,340 2,268,968,000
11/06/2014 5,100 0.20 ▲ 4.08 5,000 5,100 5,000 228,850 1,167,135,000
10/06/2014 4,900 -0.20 ▼ -3.92 5,100 5,200 4,900 155,110 760,039,000
09/06/2014 5,100 -0.10 ▼ -1.92 5,200 5,400 5,000 386,260 1,969,926,000
06/06/2014 5,200 0.20 ▲ 4.00 5,000 5,200 4,900 194,220 1,009,944,000
05/06/2014 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 161,130 805,650,000
04/06/2014 4,900 0.00 ■■ 0.00 4,900 5,000 4,700 365,900 1,792,910,000
03/06/2014 4,900 0.00 ■■ 0.00 4,900 5,100 4,800 228,610 1,120,189,000
02/06/2014 4,900 -0.10 ▼ -2.00 5,000 5,200 4,900 305,790 1,498,371,000
30/05/2014 5,000 -0.30 ▼ -5.66 5,200 5,300 5,000 525,580 2,627,900,000
29/05/2014 5,300 -0.20 ▼ -3.64 5,400 5,500 5,200 954,260 5,057,578,000
28/05/2014 5,500 0.10 ▲ 1.85 5,600 5,700 5,400 457,920 2,518,560,000
27/05/2014 5,400 0.30 ▲ 5.88 5,100 5,400 5,100 527,650 2,849,310,000
26/05/2014 5,100 0.20 ▲ 4.08 4,800 5,200 4,800 612,050 3,121,455,000
23/05/2014 4,900 0.00 ■■ 0.00 4,800 5,000 4,700 586,490 2,873,801,000
22/05/2014 4,900 0.00 ■■ 0.00 5,100 5,200 4,900 1,246,750 6,109,075,000
21/05/2014 4,900 0.30 ▲ 6.52 4,900 4,900 4,800 280,320 1,373,568,000
20/05/2014 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 800,290 3,681,334,000
19/05/2014 4,300 0.20 ▲ 4.88 4,100 4,300 4,000 503,470 2,164,921,000
16/05/2014 4,100 0.20 ▲ 5.13 3,800 4,100 3,800 357,900 1,467,390,000
15/05/2014 3,900 -0.10 ▼ -2.50 4,000 4,200 3,800 518,930 2,023,827,000
14/05/2014 4,000 0.20 ▲ 5.26 3,700 4,000 3,700 498,880 1,995,520,000
13/05/2014 3,800 -0.20 ▼ -5.00 3,800 3,900 3,800 582,460 2,213,348,000
12/05/2014 4,000 -0.30 ▼ -6.98 4,100 4,200 4,000 151,620 606,480,000
09/05/2014 4,300 -0.20 ▼ -4.44 4,200 4,500 4,200 340,030 1,462,129,000
08/05/2014 4,500 -0.30 ▼ -6.25 4,500 4,500 4,500 95,480 429,660,000
07/05/2014 4,800 0.20 ▲ 4.35 4,700 4,900 4,500 211,260 1,014,048,000
06/05/2014 4,600 -0.20 ▼ -4.17 4,500 4,600 4,500 956,800 4,401,280,000
05/05/2014 4,800 -0.30 ▼ -5.88 5,100 5,100 4,800 957,040 4,593,792,000
29/04/2014 5,100 -0.30 ▼ -5.56 5,400 5,400 5,100 415,550 2,119,305,000
28/04/2014 5,400 -0.30 ▼ -5.26 5,600 5,600 5,400 223,500 1,206,900,000
25/04/2014 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 145,310 828,267,000
24/04/2014 5,700 -0.10 ▼ -1.72 5,700 5,900 5,700 157,610 898,377,000
23/04/2014 5,800 -0.10 ▼ -1.69 5,900 6,100 5,800 213,930 1,240,794,000
22/04/2014 5,900 0.20 ▲ 3.51 5,600 6,000 5,400 532,280 3,140,452,000
21/04/2014 5,700 -0.40 ▼ -6.56 5,900 5,900 5,700 230,240 1,312,368,000
18/04/2014 6,100 -0.40 ▼ -6.15 6,500 6,500 6,100 142,700 870,470,000
17/04/2014 6,500 -0.10 ▼ -1.52 6,700 6,700 6,400 256,740 1,668,810,000
16/04/2014 6,600 -0.40 ▼ -5.71 6,600 6,700 6,600 334,000 2,204,400,000
15/04/2014 7,000 -0.50 ▼ -6.67 7,200 7,300 7,000 158,090 1,106,630,000
14/04/2014 7,500 0.00 ■■ 0.00 7,500 7,600 7,100 133,680 1,002,600,000
11/04/2014 7,500 0.30 ▲ 4.17 6,900 7,700 6,900 765,410 5,740,575,000
10/04/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 344,900 2,483,280,000
08/04/2014 7,200 -0.10 ▼ -1.37 7,100 7,300 7,000 245,300 1,766,160,000
07/04/2014 7,300 0.30 ▲ 4.29 6,800 7,300 6,700 432,200 3,155,060,000
04/04/2014 7,000 -0.10 ▼ -1.41 7,000 7,200 6,700 189,230 1,324,610,000
03/04/2014 7,100 0.40 ▲ 5.97 6,700 7,100 6,700 375,460 2,665,766,000
02/04/2014 6,700 -0.50 ▼ -6.94 7,300 7,300 6,700 279,280 1,871,176,000
01/04/2014 7,200 -0.50 ▼ -6.49 7,600 7,600 7,200 508,540 3,661,488,000
31/03/2014 7,700 -0.10 ▼ -1.28 7,800 8,000 7,600 282,330 2,173,941,000
28/03/2014 7,800 0.40 ▲ 5.41 7,600 7,900 7,500 478,250 3,730,350,000
27/03/2014 7,400 -0.40 ▼ -5.13 7,500 7,500 7,300 843,090 6,238,866,000
26/03/2014 7,800 -0.50 ▼ -6.02 8,500 8,500 7,800 880,760 6,869,928,000
25/03/2014 8,300 0.30 ▲ 3.75 8,500 8,500 8,200 1,362,200 11,306,260,000
24/03/2014 8,000 0.50 ▲ 6.67 8,000 8,000 7,900 558,340 4,466,720,000
21/03/2014 7,500 0.40 ▲ 5.63 7,400 7,500 7,300 478,390 3,587,925,000
20/03/2014 7,100 0.40 ▲ 5.97 6,800 7,100 6,800 1,602,880 11,380,448,000
19/03/2014 6,700 0.00 ■■ 0.00 6,600 6,900 6,500 794,960 5,326,232,000
18/03/2014 6,700 -0.10 ▼ -1.47 6,900 7,100 6,700 627,360 4,203,312,000
17/03/2014 6,800 0.40 ▲ 6.25 6,600 6,800 6,500 634,180 4,312,424,000
14/03/2014 6,400 0.10 ▲ 1.59 6,300 6,700 6,200 957,390 6,127,296,000
13/03/2014 6,300 0.20 ▲ 3.28 6,100 6,300 6,000 561,130 3,535,119,000
12/03/2014 6,100 -0.30 ▼ -4.69 6,400 6,400 6,100 937,620 5,719,482,000
11/03/2014 6,400 0.10 ▲ 1.59 6,500 6,600 6,100 1,219,120 7,802,368,000
10/03/2014 6,300 0.40 ▲ 6.78 6,200 6,300 6,100 1,068,670 6,732,621,000
07/03/2014 5,900 0.30 ▲ 5.36 5,700 5,900 5,700 710,190 4,190,121,000
06/03/2014 5,600 -0.20 ▼ -3.45 5,700 5,900 5,500 759,670 4,254,152,000
05/03/2014 5,800 0.30 ▲ 5.45 5,600 5,800 5,500 1,298,220 7,529,676,000
04/03/2014 5,500 0.10 ▲ 1.85 5,200 5,600 5,100 901,920 4,960,560,000
03/03/2014 5,400 0.30 ▲ 5.88 5,400 5,400 5,300 1,393,800 7,526,520,000
28/02/2014 5,100 0.30 ▲ 6.25 4,900 5,100 4,900 1,331,230 6,789,273,000
27/02/2014 4,800 0.00 ■■ 0.00 4,800 5,000 4,700 993,250 4,767,600,000
26/02/2014 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 237,340 1,139,232,000
25/02/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 466,640 2,286,536,000
24/02/2014 4,900 0.20 ▲ 4.26 4,800 4,900 4,800 476,640 2,335,536,000
21/02/2014 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 195,230 917,581,000
20/02/2014 4,900 0.00 ■■ 0.00 4,900 5,200 4,600 1,212,840 5,942,916,000
19/02/2014 4,900 0.10 ▲ 2.08 4,900 4,900 4,600 609,560 2,986,844,000
18/02/2014 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 269,420 1,293,216,000
17/02/2014 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 659,770 3,166,896,000
14/02/2014 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 583,160 2,682,536,000
13/02/2014 4,500 0.10 ▲ 2.27 4,400 4,600 4,400 559,190 2,516,355,000
12/02/2014 4,400 -0.10 ▼ -2.22 4,500 4,600 4,300 261,110 1,148,884,000
11/02/2014 4,500 0.10 ▲ 2.27 4,400 4,600 4,400 717,550 3,228,975,000
10/02/2014 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 447,390 1,968,516,000
07/02/2014 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 381,000 1,638,300,000
06/02/2014 4,300 0.20 ▲ 4.88 4,100 4,300 4,000 387,400 1,665,820,000
27/01/2014 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 30,510 125,091,000
24/01/2014 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 93,890 375,560,000
23/01/2014 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 224,320 897,280,000
22/01/2014 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 311,590 1,277,519,000
21/01/2014 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 177,270 726,807,000
20/01/2014 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 345,000 1,380,000,000
17/01/2014 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 331,510 1,359,191,000
16/01/2014 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 184,800 757,680,000
15/01/2014 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 403,320 1,653,612,000
14/01/2014 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 228,750 937,875,000
13/01/2014 4,200 0.10 ▲ 2.44 4,200 4,300 4,100 225,790 948,318,000
10/01/2014 4,100 -0.10 ▼ -2.38 4,300 4,300 4,100 388,140 1,591,374,000
09/01/2014 4,200 0.00 ■■ 0.00 4,100 4,300 4,100 266,670 1,120,014,000
08/01/2014 4,200 0.10 ▲ 2.44 4,200 4,200 4,100 76,490 321,258,000
07/01/2014 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 471,130 1,931,633,000
06/01/2014 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 141,010 592,242,000
03/01/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 164,950 692,790,000
02/01/2014 4,200 -0.10 ▼ -2.33 4,300 4,400 4,100 199,650 838,530,000
31/12/2013 4,300 0.20 ▲ 4.88 4,000 4,300 4,000 297,670 1,279,981,000
30/12/2013 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 311,160 1,275,756,000
27/12/2013 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 198,540 853,722,000
26/12/2013 4,500 0.20 ▲ 4.65 4,500 4,600 4,400 841,840 3,788,280,000
25/12/2013 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 1,007,360 4,331,648,000
24/12/2013 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 264,930 1,086,213,000
23/12/2013 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 775,050 3,332,715,000
20/12/2013 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 120,710 494,911,000
19/12/2013 4,200 0.10 ▲ 2.44 4,100 4,300 3,900 428,590 1,800,078,000
18/12/2013 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 165,330 677,853,000
17/12/2013 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 102,340 429,828,000
16/12/2013 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 133,540 547,514,000
13/12/2013 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 50,590 207,419,000
12/12/2013 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 129,900 519,600,000
11/12/2013 4,000 -0.30 ▼ -6.98 4,200 4,300 4,000 379,960 1,519,840,000
10/12/2013 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 265,490 1,141,607,000
09/12/2013 4,400 -0.10 ▼ -2.22 4,500 4,600 4,300 245,220 1,078,968,000
06/12/2013 4,500 -0.10 ▼ -2.17 4,700 4,700 4,400 230,150 1,035,675,000
05/12/2013 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 170,150 782,690,000
04/12/2013 4,400 0.00 ■■ 0.00 4,500 4,600 4,300 303,840 1,336,896,000
03/12/2013 4,400 0.00 ■■ 0.00 4,300 4,500 4,200 405,360 1,783,584,000
02/12/2013 4,400 -0.30 ▼ -6.38 4,400 4,600 4,400 219,830 967,252,000
29/11/2013 4,700 -0.30 ▼ -6.00 4,800 4,800 4,700 297,610 1,398,767,000
28/11/2013 5,000 0.10 ▲ 2.04 5,000 5,100 4,700 461,190 2,305,950,000
27/11/2013 4,900 0.30 ▲ 6.52 4,700 4,900 4,600 652,870 3,199,063,000
26/11/2013 4,600 0.20 ▲ 4.55 4,300 4,700 4,300 421,980 1,941,108,000
25/11/2013 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 777,620 3,421,528,000
22/11/2013 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 443,630 1,863,246,000
21/11/2013 4,000 0.10 ▲ 2.56 4,100 4,100 3,900 515,280 2,061,120,000
20/11/2013 3,900 0.20 ▲ 5.41 3,800 3,900 3,800 390,980 1,524,822,000
19/11/2013 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 159,150 588,855,000
18/11/2013 3,700 0.10 ▲ 2.78 3,600 3,800 3,600 509,030 1,883,411,000
15/11/2013 3,600 -0.10 ▼ -2.70 3,600 3,800 3,600 214,230 771,228,000
14/11/2013 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 87,140 322,418,000
13/11/2013 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 163,260 604,062,000
12/11/2013 3,800 0.10 ▲ 2.70 3,700 3,900 3,700 669,440 2,543,872,000
11/11/2013 3,700 0.00 ■■ 0.00 3,600 3,800 3,500 263,210 973,877,000
08/11/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 22,770 84,249,000
07/11/2013 3,700 0.10 ▲ 2.78 3,600 3,800 3,600 609,480 2,255,076,000
06/11/2013 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 196,840 708,624,000
05/11/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 29,320 102,620,000
04/11/2013 3,500 0.20 ▲ 6.06 3,300 3,500 3,300 22,550 78,925,000
01/11/2013 3,300 -0.10 ▼ -2.94 3,400 3,500 3,300 34,910 115,203,000
31/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 7,500 25,500,000
30/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 5,960 20,264,000
29/10/2013 3,400 0.20 ▲ 6.25 3,300 3,400 3,300 25,840 87,856,000
28/10/2013 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 99,540 318,528,000
25/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 8,400 28,560,000
24/10/2013 3,400 -0.10 ▼ -2.86 3,400 3,400 3,300 26,480 90,032,000
23/10/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 45,290 158,515,000
22/10/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 11,010 38,535,000
21/10/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 4,610 16,135,000
18/10/2013 3,500 0.10 ▲ 2.94 3,300 3,500 3,300 1,700 5,950,000
17/10/2013 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 17,230 58,582,000
16/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 12,590 42,806,000
15/10/2013 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 740 2,516,000
14/10/2013 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 16,550 54,615,000
11/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 11,020 37,468,000
10/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 14,330 48,722,000
09/10/2013 3,400 0.20 ▲ 6.25 3,300 3,400 3,300 39,500 134,300,000
08/10/2013 3,200 -0.10 ▼ -3.03 3,300 3,400 3,200 39,910 127,712,000
07/10/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 61,070 201,531,000
04/10/2013 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 48,100 158,730,000
03/10/2013 3,400 0.10 ▲ 3.03 3,400 3,500 3,400 47,200 160,480,000
02/10/2013 3,300 -0.10 ▼ -2.94 3,400 3,500 3,300 26,700 88,110,000
01/10/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 5,810 19,754,000
30/09/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 10 34,000
27/09/2013 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 4,610 15,674,000
26/09/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 14,920 49,236,000
25/09/2013 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 6,590 21,747,000
24/09/2013 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 1,000 3,400,000
23/09/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 29,540 97,482,000
20/09/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 2,400 7,920,000
19/09/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 3,340 11,022,000
18/09/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 7,910 26,103,000
17/09/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 3,580 11,814,000
16/09/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 3,000 9,900,000
13/09/2013 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 24,830 81,939,000
12/09/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 2,080 6,864,000
11/09/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 6,950 22,935,000
10/09/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,700 5,610,000
09/09/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 26,790 88,407,000
06/09/2013 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 780 2,574,000
05/09/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 18,330 62,322,000
04/09/2013 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 4,100 13,940,000
03/09/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 86,680 286,044,000
30/08/2013 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 7,040 23,232,000
29/08/2013 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 46,340 152,922,000
28/08/2013 3,400 -0.10 ▼ -2.86 3,300 3,400 3,300 53,510 181,934,000
27/08/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 10,630 37,205,000
26/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 3,020 10,570,000
23/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
22/08/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 1,210 4,235,000
21/08/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 14,710 51,485,000
20/08/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 9,010 31,535,000
19/08/2013 3,500 0.20 ▲ 6.06 3,400 3,500 3,300 3,270 11,445,000
16/08/2013 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 3,240 10,692,000
15/08/2013 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 7,000 23,800,000
14/08/2013 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 5,060 17,710,000
13/08/2013 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 9,010 30,634,000
12/08/2013 3,500 0.20 ▲ 6.06 3,500 3,500 3,300 1,140 3,990,000
09/08/2013 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 7,800 25,740,000
08/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 660 2,310,000
07/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
06/08/2013 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 4,340 15,190,000
05/08/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 2,010 6,834,000
02/08/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 16,000 54,400,000
01/08/2013 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 500 1,700,000
31/07/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 15,260 50,358,000
30/07/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 11,090 36,597,000
29/07/2013 3,300 -0.20 ▼ -5.71 3,400 3,500 3,300 32,320 106,656,000
26/07/2013 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 10,320 36,120,000
25/07/2013 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 14,730 50,082,000
24/07/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 47,540 166,390,000
23/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 3,040 10,944,000
22/07/2013 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 15,120 54,432,000
19/07/2013 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 12,140 43,704,000
18/07/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 90 333,000
17/07/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 1,320 4,752,000
16/07/2013 3,700 0.20 ▲ 5.71 3,600 3,700 3,600 16,890 62,493,000
15/07/2013 3,500 -0.20 ▼ -5.41 3,600 3,700 3,500 38,720 135,520,000
12/07/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 880 3,256,000
11/07/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 2,530 9,361,000
10/07/2013 3,600 0.10 ▲ 2.86 3,500 3,700 3,500 47,390 170,604,000
09/07/2013 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 15,050 52,675,000
08/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 12,120 43,632,000
05/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,920 6,912,000
04/07/2013 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 230 828,000
03/07/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 32,610 120,657,000
02/07/2013 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 19,980 71,928,000
01/07/2013 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 24,140 84,490,000
28/06/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 10,070 36,252,000
27/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 3,700 13,690,000
26/06/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 10,840 40,108,000
25/06/2013 3,600 -0.10 ▼ -2.70 3,700 3,700 3,500 75,140 270,504,000
24/06/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 115,240 426,388,000
21/06/2013 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 5,960 21,456,000
20/06/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 25,560 94,572,000
19/06/2013 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 23,000 82,800,000
18/06/2013 3,700 -0.10 ▼ -2.63 3,700 3,700 3,600 41,990 155,363,000
17/06/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 9,440 35,872,000
14/06/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 20,010 76,038,000
13/06/2013 3,800 -0.10 ▼ -2.56 3,800 3,800 3,700 67,950 258,210,000
12/06/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 33,930 132,327,000
11/06/2013 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 62,170 242,463,000
10/06/2013 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 38,440 146,072,000
07/06/2013 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 116,750 443,650,000
06/06/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 26,880 104,832,000
05/06/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 36,320 141,648,000
04/06/2013 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 27,050 105,495,000
03/06/2013 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 42,550 165,945,000
31/05/2013 3,900 0.10 ▲ 2.63 3,800 4,000 3,800 236,960 924,144,000
30/05/2013 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 29,070 110,466,000
29/05/2013 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 77,560 286,972,000
28/05/2013 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 49,370 182,669,000
27/05/2013 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 141,530 537,814,000
24/05/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 44,150 163,355,000
23/05/2013 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 12,200 43,920,000
22/05/2013 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 2,030 7,308,000
21/05/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 3,620 13,032,000
20/05/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 18,040 66,748,000
17/05/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 480 1,776,000
16/05/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 19,740 73,038,000
15/05/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 21,650 77,940,000
14/05/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 17,460 64,602,000
13/05/2013 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 76,950 277,020,000
10/05/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 4,200 15,960,000
09/05/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 6,150 23,370,000
08/05/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 15,110 57,418,000
07/05/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 27,410 104,158,000
06/05/2013 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 36,400 138,320,000
03/05/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 46,340 171,458,000
02/05/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 67,210 248,677,000
26/04/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 29,390 105,804,000
25/04/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 27,510 101,787,000
24/04/2013 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 27,850 100,260,000
23/04/2013 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 15,010 54,036,000
22/04/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 18,470 66,492,000
18/04/2013 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 32,470 116,892,000
17/04/2013 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 9,100 32,760,000
16/04/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 64,070 237,059,000
15/04/2013 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 61,160 226,292,000
12/04/2013 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 21,950 81,215,000
11/04/2013 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 12,160 44,992,000
10/04/2013 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 40,430 149,591,000
09/04/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 22,820 86,716,000
08/04/2013 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 40,790 155,002,000
05/04/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 8,810 33,478,000
04/04/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 10,770 40,926,000
03/04/2013 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 70,690 268,622,000
02/04/2013 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 4,860 18,468,000
01/04/2013 3,800 0.10 ▲ 2.70 3,700 3,900 3,700 59,650 226,670,000
29/03/2013 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 15,800 58,460,000
28/03/2013 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 67,960 258,248,000
27/03/2013 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 59,560 226,328,000
26/03/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 6,970 27,183,000
25/03/2013 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 40,790 159,081,000
22/03/2013 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 89,680 340,784,000
21/03/2013 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 109,140 425,646,000
20/03/2013 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 25,680 102,720,000
19/03/2013 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 34,740 138,960,000
18/03/2013 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 32,110 125,229,000
15/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 25,890 103,560,000
14/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 14,470 57,880,000
13/03/2013 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 28,380 113,520,000
12/03/2013 4,000 0.00 ■■ 0.00 4,100 4,200 4,000 130,350 521,400,000
11/03/2013 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 113,370 453,480,000
08/03/2013 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 19,690 74,822,000
07/03/2013 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 54,090 210,951,000
06/03/2013 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 63,770 255,080,000
05/03/2013 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 175,830 668,154,000
04/03/2013 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 100,280 401,120,000
01/03/2013 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 56,280 236,376,000
28/02/2013 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 54,190 222,179,000
27/02/2013 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 52,860 216,726,000
26/02/2013 4,100 -0.30 ▼ -6.82 4,400 4,400 4,100 294,990 1,209,459,000
25/02/2013 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 158,140 695,816,000
22/02/2013 4,400 0.00 ■■ 0.00 4,600 4,600 4,300 137,360 604,384,000
21/02/2013 4,400 0.00 ■■ 0.00 4,400 4,700 4,400 770,340 3,389,496,000
20/02/2013 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 88,960 391,424,000
19/02/2013 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 211,640 931,216,000
18/02/2013 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 137,370 604,428,000
08/02/2013 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 118,270 496,734,000
07/02/2013 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 102,630 420,783,000
06/02/2013 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 135,930 557,313,000
05/02/2013 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 61,220 251,002,000
04/02/2013 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 73,910 303,031,000
01/02/2013 4,200 -0.10 ▼ -2.33 4,200 4,300 4,100 53,050 222,810,000
31/01/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 87,780 377,454,000
30/01/2013 4,300 0.00 ■■ 0.00 4,500 4,500 4,300 97,440 418,992,000
29/01/2013 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 139,420 599,506,000
28/01/2013 4,100 -0.10 ▼ -2.38 4,300 4,300 4,100 115,300 472,730,000
25/01/2013 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 63,060 264,852,000
24/01/2013 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 23,180 97,356,000
23/01/2013 4,100 -0.20 ▼ -4.65 4,300 4,400 4,100 65,560 268,796,000
22/01/2013 4,300 -0.30 ▼ -6.52 4,500 4,600 4,300 66,650 286,595,000
21/01/2013 4,600 0.20 ▲ 4.55 4,600 4,700 4,500 169,130 777,998,000
18/01/2013 4,400 0.20 ▲ 4.76 4,300 4,400 4,100 116,270 511,588,000
17/01/2013 4,200 -0.30 ▼ -6.67 4,400 4,600 4,200 124,010 520,842,000
16/01/2013 4,500 0.20 ▲ 4.65 4,400 4,600 4,200 320,440 1,441,980,000
15/01/2013 4,300 0.20 ▲ 4.88 4,200 4,300 4,000 55,560 238,908,000
14/01/2013 4,100 -0.10 ▼ -2.38 4,100 4,200 4,000 85,930 352,313,000
11/01/2013 4,200 0.10 ▲ 2.44 4,200 4,300 4,100 63,510 266,742,000
10/01/2013 4,100 -0.10 ▼ -2.38 4,100 4,100 4,000 112,130 459,733,000
09/01/2013 4,200 -0.10 ▼ -2.33 4,300 4,400 4,100 326,180 1,369,956,000
08/01/2013 4,300 -0.20 ▼ -4.44 4,400 4,500 4,300 192,040 825,772,000
07/01/2013 4,500 0.10 ▲ 2.27 4,500 4,600 4,500 245,470 1,104,615,000
04/01/2013 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 177,470 780,868,000
03/01/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 384,560 1,615,152,000
02/01/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 67,220 268,880,000
28/12/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 134,250 523,575,000
27/12/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 55,120 209,456,000
26/12/2012 3,800 0.10 ▲ 2.70 3,600 3,800 3,600 87,780 333,564,000
25/12/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 1,770 6,549,000
24/12/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 22,130 84,094,000
21/12/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 6,800 25,840,000
20/12/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 28,890 109,782,000
19/12/2012 3,800 0.10 ▲ 2.70 3,600 3,800 3,600 89,480 340,024,000
18/12/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 57,680 213,416,000
17/12/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 9,610 35,557,000
14/12/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 390 1,482,000
13/12/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 10,610 40,318,000
12/12/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 5,930 22,534,000
11/12/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 8,190 30,303,000
10/12/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 8,810 32,597,000
07/12/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 6,640 24,568,000
06/12/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 30 111,000
05/12/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 63,680 229,248,000
04/12/2012 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 7,950 28,620,000
03/12/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 6,140 22,718,000
30/11/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 10 38,000
29/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
28/11/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 570 2,223,000
27/11/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 750 2,850,000
26/11/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 80 312,000
23/11/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 4,580 17,404,000
22/11/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 1,000 3,700,000
21/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
20/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 80 304,000
19/11/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 15,300 58,140,000
16/11/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 7,550 28,690,000
15/11/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 3,980 15,522,000
14/11/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 5,250 20,475,000
13/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,000 3,900,000
12/11/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 930 3,627,000
09/11/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 7,760 30,264,000
08/11/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 12,910 50,349,000
07/11/2012 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 5,030 19,114,000
06/11/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 4,600 17,480,000
05/11/2012 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 20 76,000
02/11/2012 3,800 -0.20 ▼ -5.00 3,800 4,000 3,800 460 1,748,000
01/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,010 20,040,000
31/10/2012 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 130 520,000
30/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,000 20,000,000
29/10/2012 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 7,360 29,440,000
26/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 4,920 19,680,000
25/10/2012 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 510 2,040,000
24/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 10,030 40,120,000
23/10/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 23,770 95,080,000
22/10/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 59,650 232,635,000
19/10/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 1,550 6,045,000
18/10/2012 3,800 -0.10 ▼ -2.56 3,800 4,000 3,800 13,370 50,806,000
17/10/2012 3,900 -0.10 ▼ -2.50 3,900 4,000 3,800 10,010 39,039,000
16/10/2012 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 6,250 25,000,000
15/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 18,090 72,360,000
12/10/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 19,820 79,280,000
11/10/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 26,140 101,946,000
10/10/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 21,540 84,006,000
09/10/2012 3,900 -0.10 ▼ -2.50 3,900 4,100 3,900 11,550 45,045,000
08/10/2012 4,000 -0.10 ▼ -2.44 3,900 4,000 3,900 13,050 52,200,000
05/10/2012 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 1,100 4,510,000
04/10/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 3,710 14,840,000
03/10/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 1,170 4,563,000
02/10/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 14,400 54,720,000
01/10/2012 3,800 -0.20 ▼ -5.00 4,200 4,200 3,800 5,260 19,988,000
28/09/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 8,390 33,560,000
27/09/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,000 20,000,000
26/09/2012 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 11,340 45,360,000
25/09/2012 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 11,940 46,566,000
24/09/2012 4,000 -0.20 ▼ -4.76 4,100 4,200 4,000 17,990 71,960,000
21/09/2012 4,200 0.20 ▲ 5.00 4,000 4,200 3,900 8,220 34,524,000
20/09/2012 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 34,650 138,600,000
19/09/2012 4,200 -0.10 ▼ -2.33 4,100 4,200 4,100 32,540 136,668,000
18/09/2012 4,300 -0.10 ▼ -2.27 4,200 4,400 4,200 17,120 73,616,000
17/09/2012 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 2,320 10,208,000
14/09/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,200 35,390 159,255,000
13/09/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 21,580 92,794,000
12/09/2012 4,200 0.10 ▲ 2.44 3,900 4,300 3,900 10,660 44,772,000
11/09/2012 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 54,820 224,762,000
10/09/2012 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 12,020 49,282,000
07/09/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 11,480 49,364,000
06/09/2012 4,200 -0.20 ▼ -4.55 4,500 4,500 4,200 9,710 40,782,000
05/09/2012 4,400 0.00 ■■ 0.00 4,500 4,500 4,300 14,120 62,128,000
04/09/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 44,970 197,868,000
31/08/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 15,830 66,486,000
30/08/2012 4,200 0.00 ■■ 0.00 4,300 4,400 4,200 15,510 65,142,000
29/08/2012 4,200 0.00 ■■ 0.00 4,400 4,400 4,200 13,910 58,422,000
28/08/2012 4,200 -0.20 ▼ -4.55 4,200 4,500 4,200 62,960 264,432,000
27/08/2012 4,400 -0.20 ▼ -4.35 4,500 4,500 4,400 43,310 190,564,000
24/08/2012 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 106,940 491,924,000
23/08/2012 4,800 -0.20 ▼ -4.00 4,800 4,900 4,800 74,230 356,304,000
22/08/2012 5,000 -0.20 ▼ -3.85 5,000 5,100 5,000 80,330 401,650,000
21/08/2012 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 124,380 646,776,000
20/08/2012 5,400 -0.10 ▼ -1.82 5,600 5,600 5,400 13,300 71,820,000
17/08/2012 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 18,400 101,200,000
16/08/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 24,820 134,028,000
15/08/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 9,660 54,096,000
14/08/2012 5,500 0.10 ▲ 1.85 5,500 5,600 5,400 21,850 120,175,000
13/08/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 51,230 276,642,000
10/08/2012 5,600 0.10 ▲ 1.82 5,700 5,700 5,500 26,170 146,552,000
09/08/2012 5,500 -0.10 ▼ -1.79 5,600 5,700 5,500 20,870 114,785,000
08/08/2012 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 650 3,640,000
07/08/2012 5,600 -0.20 ▼ -3.45 5,800 5,900 5,600 20,430 114,408,000
06/08/2012 5,800 0.20 ▲ 3.57 5,700 5,800 5,700 9,330 54,114,000
03/08/2012 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 5,830 32,648,000
02/08/2012 5,600 0.10 ▲ 1.82 5,600 5,700 5,500 7,550 42,280,000
01/08/2012 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 30,560 168,080,000
31/07/2012 5,600 0.10 ▲ 1.82 5,600 5,600 5,500 5,400 30,240,000
30/07/2012 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 48,450 266,475,000
27/07/2012 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 38,430 211,365,000
26/07/2012 5,600 0.10 ▲ 1.82 5,600 5,700 5,600 110,270 617,512,000
25/07/2012 5,500 -0.20 ▼ -3.51 5,700 5,800 5,500 27,190 149,545,000
24/07/2012 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 60,790 346,503,000
23/07/2012 5,900 -0.30 ▼ -4.84 6,200 6,200 5,900 42,240 249,216,000
20/07/2012 6,200 -0.30 ▼ -4.62 6,300 6,600 6,200 77,770 482,174,000
19/07/2012 6,500 0.10 ▲ 1.56 6,600 6,600 6,200 81,240 528,060,000
18/07/2012 6,400 0.20 ▲ 3.23 6,200 6,400 6,000 42,050 269,120,000
17/07/2012 6,200 0.20 ▲ 3.33 5,900 6,200 5,800 65,760 407,712,000
16/07/2012 6,000 0.20 ▲ 3.45 6,000 6,000 5,800 98,180 589,080,000
13/07/2012 5,800 0.20 ▲ 3.57 5,700 5,800 5,700 103,670 601,286,000
12/07/2012 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 23,760 133,056,000
11/07/2012 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 18,860 105,616,000
10/07/2012 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 10,080 56,448,000
09/07/2012 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 61,480 344,288,000
06/07/2012 5,600 0.10 ▲ 1.82 5,600 5,700 5,500 33,490 187,544,000
05/07/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 45,620 250,910,000
04/07/2012 5,500 -0.20 ▼ -3.51 5,700 5,900 5,500 76,110 418,605,000
03/07/2012 5,700 -0.20 ▼ -3.39 5,900 6,000 5,700 45,690 260,433,000
02/07/2012 5,900 0.10 ▲ 1.72 6,000 6,000 5,700 26,750 157,825,000
29/06/2012 5,800 0.00 ■■ 0.00 5,900 6,000 5,800 51,770 300,266,000
28/06/2012 5,800 0.10 ▲ 1.75 5,800 5,900 5,700 75,970 440,626,000
27/06/2012 5,700 -0.10 ▼ -1.72 6,000 6,000 5,700 81,780 466,146,000
26/06/2012 5,800 -0.20 ▼ -3.33 5,900 6,100 5,800 116,000 672,800,000
25/06/2012 6,000 -0.20 ▼ -3.23 6,200 6,300 6,000 131,070 786,420,000
22/06/2012 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 212,860 1,319,732,000
21/06/2012 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 65,520 419,328,000
20/06/2012 6,500 -0.10 ▼ -1.52 6,400 6,600 6,400 32,040 208,260,000
19/06/2012 6,600 -0.10 ▼ -1.49 6,600 6,700 6,400 128,220 846,252,000
18/06/2012 6,700 0.10 ▲ 1.52 6,600 6,800 6,500 49,630 332,521,000
15/06/2012 6,600 0.00 ■■ 0.00 6,600 6,800 6,500 83,730 552,618,000
14/06/2012 6,600 -0.10 ▼ -1.49 6,700 6,700 6,400 68,920 454,872,000
13/06/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 74,150 496,805,000
12/06/2012 6,700 -0.30 ▼ -4.29 7,000 7,000 6,700 91,340 611,978,000
11/06/2012 7,000 0.10 ▲ 1.45 6,800 7,000 6,700 136,380 954,660,000
08/06/2012 6,900 -0.10 ▼ -1.43 7,000 7,300 6,800 247,820 1,709,958,000
07/06/2012 7,000 0.30 ▲ 4.48 6,700 7,000 6,700 265,270 1,856,890,000
06/06/2012 6,700 0.20 ▲ 3.08 6,500 6,700 6,400 57,840 387,528,000
05/06/2012 6,500 0.30 ▲ 4.84 6,100 6,500 6,100 77,790 505,635,000
04/06/2012 6,200 -0.30 ▼ -4.62 6,400 6,500 6,200 124,760 773,512,000
01/06/2012 6,500 -0.20 ▼ -2.99 6,700 6,800 6,400 359,780 2,338,570,000
31/05/2012 6,700 -0.30 ▼ -4.29 7,000 7,000 6,700 108,650 727,955,000
30/05/2012 7,000 -0.10 ▼ -1.41 7,000 7,200 7,000 62,250 435,750,000
29/05/2012 7,100 -0.10 ▼ -1.39 7,200 7,200 6,900 63,090 447,939,000
28/05/2012 7,200 0.20 ▲ 2.86 7,300 7,300 7,000 293,240 2,111,328,000
25/05/2012 7,000 0.30 ▲ 4.48 6,700 7,000 6,700 175,280 1,226,960,000
24/05/2012 6,700 -0.30 ▼ -4.29 6,800 6,900 6,700 368,310 2,467,677,000
23/05/2012 7,000 -0.30 ▼ -4.11 7,100 7,200 7,000 139,900 979,300,000
22/05/2012 7,300 -0.20 ▼ -2.67 7,600 7,600 7,300 88,100 643,130,000
21/05/2012 7,500 0.30 ▲ 4.17 7,300 7,500 7,200 163,390 1,225,425,000
18/05/2012 7,200 -0.30 ▼ -4.00 7,300 7,400 7,200 109,020 784,944,000
17/05/2012 7,500 0.00 ■■ 0.00 7,400 7,800 7,400 156,740 1,175,550,000
16/05/2012 7,500 -0.10 ▼ -1.32 7,600 7,800 7,300 287,480 2,156,100,000
15/05/2012 7,600 -0.40 ▼ -5.00 7,600 7,700 7,600 342,670 2,604,292,000
14/05/2012 8,000 -0.40 ▼ -4.76 8,400 8,400 8,000 187,400 1,499,200,000
11/05/2012 8,400 -0.40 ▼ -4.55 8,600 8,800 8,400 296,270 2,488,668,000
10/05/2012 8,800 -0.40 ▼ -4.35 9,000 9,200 8,800 468,560 4,123,328,000
09/05/2012 9,200 -0.10 ▼ -1.08 9,400 9,400 8,900 363,840 3,347,328,000
08/05/2012 9,300 0.40 ▲ 4.49 9,300 9,300 9,100 682,510 6,347,343,000
07/05/2012 8,900 0.40 ▲ 4.71 8,900 8,900 8,900 480,970 4,280,633,000
04/05/2012 8,500 0.40 ▲ 4.94 8,300 8,500 8,100 909,770 7,733,045,000
03/05/2012 8,100 0.00 ■■ 0.00 8,400 8,500 7,900 320,480 2,595,888,000
02/05/2012 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 358,310 2,902,311,000
27/04/2012 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 62,490 487,422,000
26/04/2012 7,500 0.30 ▲ 4.17 7,400 7,500 7,200 287,100 2,153,250,000
25/04/2012 7,200 0.30 ▲ 4.35 7,100 7,200 6,900 176,190 1,268,568,000
24/04/2012 6,900 -0.30 ▼ -4.17 7,200 7,200 6,900 161,920 1,117,248,000
23/04/2012 7,200 0.00 ■■ 0.00 7,400 7,400 7,100 100,800 725,760,000
20/04/2012 7,200 0.10 ▲ 1.41 7,100 7,200 6,900 68,080 490,176,000
19/04/2012 7,100 -0.30 ▼ -4.05 7,300 7,500 7,100 101,220 718,662,000
18/04/2012 7,400 -0.20 ▼ -2.63 7,400 7,700 7,400 136,400 1,009,360,000
17/04/2012 7,600 0.30 ▲ 4.11 7,500 7,600 7,300 128,790 978,804,000
16/04/2012 7,300 0.30 ▲ 4.29 7,000 7,300 6,900 139,000 1,014,700,000
13/04/2012 7,000 -0.10 ▼ -1.41 7,300 7,300 6,900 126,940 888,580,000
12/04/2012 7,100 0.30 ▲ 4.41 7,000 7,100 6,900 158,920 1,128,332,000
11/04/2012 6,800 0.10 ▲ 1.49 6,800 6,900 6,600 42,450 288,660,000
10/04/2012 6,700 -0.30 ▼ -4.29 7,000 7,000 6,700 61,930 414,931,000
09/04/2012 7,000 0.10 ▲ 1.45 6,900 7,100 6,700 73,990 517,930,000
06/04/2012 6,900 0.30 ▲ 4.55 6,600 6,900 6,600 61,740 426,006,000
05/04/2012 6,600 -0.10 ▼ -1.49 6,600 6,700 6,400 64,970 428,802,000
04/04/2012 6,700 -0.30 ▼ -4.29 6,700 6,900 6,700 227,460 1,523,982,000
03/04/2012 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 55,010 385,070,000
30/03/2012 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 22,270 162,571,000
29/03/2012 7,600 -0.40 ▼ -5.00 8,300 8,300 7,600 101,860 774,136,000
28/03/2012 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 62,350 498,800,000
27/03/2012 7,700 0.30 ▲ 4.05 7,700 7,700 7,700 204,730 1,576,421,000
26/03/2012 7,400 0.30 ▲ 4.23 7,100 7,400 6,800 700,450 5,183,330,000
23/03/2012 7,100 -0.30 ▼ -4.05 7,400 7,700 7,100 203,760 1,446,696,000
22/03/2012 7,400 -0.20 ▼ -2.63 7,900 7,900 7,300 15,050 111,370,000
21/03/2012 7,600 -0.40 ▼ -5.00 8,400 8,400 7,600 17,820 135,432,000
20/03/2012 8,000 0.10 ▲ 1.27 8,200 8,200 7,600 6,420 51,360,000
19/03/2012 7,900 -0.40 ▼ -4.82 7,900 7,900 7,900 5,360 42,344,000
16/03/2012 8,300 0.30 ▲ 3.75 8,400 8,400 7,600 2,430 20,169,000
15/03/2012 8,000 0.00 ■■ 0.00 8,400 8,400 7,600 8,930 71,440,000
14/03/2012 8,000 -0.40 ▼ -4.76 8,000 8,800 8,000 5,220 41,760,000
13/03/2012 8,400 -0.40 ▼ -4.55 8,400 9,200 8,400 1,040 8,736,000
12/03/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 20 176,000
09/03/2012 8,800 -0.40 ▼ -4.35 8,800 8,800 8,800 220 1,936,000
08/03/2012 9,200 -0.40 ▼ -4.17 9,200 9,200 9,200 1,500 13,800,000
07/03/2012 9,600 -0.40 ▼ -4.00 9,600 9,600 9,600 10 96,000
06/03/2012 10,000 -0.30 ▼ -2.91 9,800 10,000 9,800 310 3,100,000
05/03/2012 10,300 -0.50 ▼ -4.63 10,800 11,000 10,300 12,070 124,321,000
02/03/2012 10,800 -0.50 ▼ -4.42 10,900 10,900 10,800 1,020 11,016,000
01/03/2012 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
29/02/2012 11,300 -0.50 ▼ -4.24 11,300 11,300 11,300 10 113,000
28/02/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
27/02/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 20 236,000
24/02/2012 11,800 -0.60 ▼ -4.84 11,800 11,800 11,800 1,520 17,936,000
23/02/2012 12,400 -0.60 ▼ -4.62 12,400 12,400 12,400 510 6,324,000
22/02/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/02/2012 13,000 0.00 ■■ 0.00 12,500 13,000 12,400 520 6,760,000
20/02/2012 13,000 -0.60 ▼ -4.41 13,900 13,900 13,000 1,620 21,060,000
17/02/2012 13,600 0.60 ▲ 4.62 13,600 13,600 13,600 10 136,000
16/02/2012 13,000 0.00 ■■ 0.00 12,400 13,000 12,400 50 650,000
15/02/2012 13,000 0.20 ▲ 1.56 13,000 13,000 13,000 10 130,000
14/02/2012 12,800 -0.60 ▼ -4.48 12,800 12,800 12,800 10 128,000
13/02/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
10/02/2012 13,400 -0.70 ▼ -4.96 13,400 13,400 13,400 10 134,000
09/02/2012 14,100 -0.70 ▼ -4.73 14,100 14,100 14,100 10 141,000
08/02/2012 14,800 -0.70 ▼ -4.52 14,800 14,800 14,800 10 148,000
07/02/2012 15,500 -0.80 ▼ -4.91 15,500 15,500 15,500 50 775,000
06/02/2012 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
03/02/2012 16,300 0.50 ▲ 3.16 16,300 16,300 16,300 10 163,000
02/02/2012 15,800 -0.10 ▼ -0.63 15,800 15,800 15,800 3,510 55,458,000
01/02/2012 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
31/01/2012 15,900 0.30 ▲ 1.92 14,900 15,900 14,900 30 477,000
30/01/2012 15,600 0.00 ■■ 0.00 14,900 15,600 14,900 50 780,000
20/01/2012 15,600 0.60 ▲ 4.00 15,500 15,600 15,500 40 624,000
19/01/2012 15,000 0.60 ▲ 4.17 13,900 15,000 13,900 510 7,650,000
18/01/2012 14,400 0.60 ▲ 4.35 14,400 14,400 14,400 30 432,000
17/01/2012 13,800 0.60 ▲ 4.55 13,800 13,800 13,800 10 138,000
16/01/2012 13,200 0.60 ▲ 4.76 13,200 13,200 13,200 10 132,000
13/01/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 10 126,000
12/01/2012 12,600 0.20 ▲ 1.61 12,600 12,600 12,600 10 126,000
11/01/2012 12,400 0.40 ▲ 3.33 12,400 12,400 12,400 10 124,000
10/01/2012 12,000 0.40 ▲ 3.45 11,700 12,000 11,700 340 4,080,000
09/01/2012 11,600 0.50 ▲ 4.50 11,600 11,600 11,600 100 1,160,000
06/01/2012 11,100 0.10 ▲ 0.91 11,100 11,100 11,100 320 3,552,000
05/01/2012 11,000 0.10 ▲ 0.92 11,000 11,000 10,400 120 1,320,000
04/01/2012 10,900 0.10 ▲ 0.93 11,000 11,300 10,300 1,420 15,478,000
03/01/2012 10,800 0.50 ▲ 4.85 10,300 10,800 10,100 1,570 16,956,000
30/12/2011 10,300 -0.50 ▼ -4.63 10,900 10,900 10,300 410 4,223,000
29/12/2011 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 150 1,620,000
28/12/2011 10,800 0.30 ▲ 2.86 10,800 10,800 10,800 500 5,400,000
27/12/2011 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 400 4,200,000
26/12/2011 10,000 0.40 ▲ 4.17 10,000 10,000 10,000 460 4,600,000
23/12/2011 9,600 0.40 ▲ 4.35 9,600 9,600 9,600 2,230 21,408,000
22/12/2011 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 1,200 11,040,000
21/12/2011 9,000 0.00 ■■ 0.00 8,600 9,000 8,600 250 2,250,000
20/12/2011 9,000 0.40 ▲ 4.65 8,200 9,000 8,200 650 5,850,000
19/12/2011 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 10 86,000
16/12/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/12/2011 9,000 0.20 ▲ 2.27 8,400 9,000 8,400 590 5,310,000
14/12/2011 8,800 0.20 ▲ 2.33 9,000 9,000 8,200 3,250 28,600,000
13/12/2011 8,600 0.20 ▲ 2.38 8,800 8,800 8,000 1,190 10,234,000
12/12/2011 8,400 0.40 ▲ 5.00 7,600 8,400 7,600 1,280 10,752,000
09/12/2011 8,000 -0.30 ▼ -3.61 8,700 8,700 7,900 5,650 45,200,000
08/12/2011 8,300 -0.40 ▼ -4.60 8,300 8,300 8,300 300 2,490,000
07/12/2011 8,700 -0.30 ▼ -3.33 8,600 8,700 8,600 2,480 21,576,000
06/12/2011 9,000 -0.40 ▼ -4.26 9,000 9,200 9,000 620 5,580,000
05/12/2011 9,400 -0.40 ▼ -4.08 9,400 9,400 9,400 330 3,102,000
02/12/2011 9,800 0.20 ▲ 2.08 9,200 9,800 9,200 20 196,000
01/12/2011 9,600 0.40 ▲ 4.35 9,600 9,600 9,600 10 96,000
30/11/2011 9,200 -0.40 ▼ -4.17 9,200 9,200 9,200 10 92,000
29/11/2011 9,600 0.30 ▲ 3.23 8,900 9,600 8,900 80 768,000
28/11/2011 9,300 0.00 ■■ 0.00 8,900 9,700 8,900 130 1,209,000
25/11/2011 9,300 -0.10 ▼ -1.06 9,300 9,300 9,300 20 186,000
24/11/2011 9,400 -0.40 ▼ -4.08 9,800 9,800 9,400 170 1,598,000
23/11/2011 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
22/11/2011 9,800 -0.50 ▼ -4.85 10,800 10,800 9,800 60 588,000
21/11/2011 10,300 -0.50 ▼ -4.63 10,300 10,300 10,300 100 1,030,000
18/11/2011 10,800 -0.50 ▼ -4.42 10,800 10,800 10,800 50 540,000
17/11/2011 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 10 113,000
16/11/2011 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
15/11/2011 11,300 -0.10 ▼ -0.88 10,900 11,300 10,900 2,190 24,747,000
14/11/2011 11,400 0.20 ▲ 1.79 11,200 11,700 10,700 4,080 46,512,000
11/11/2011 11,200 0.50 ▲ 4.67 10,200 11,200 10,200 40 448,000
10/11/2011 10,700 0.40 ▲ 3.88 9,800 10,800 9,800 80 856,000
09/11/2011 10,300 0.40 ▲ 4.04 10,300 10,300 10,300 30 309,000
08/11/2011 9,900 0.40 ▲ 4.21 9,900 9,900 9,900 20 198,000
07/11/2011 9,500 0.40 ▲ 4.40 9,500 9,500 9,500 60 570,000
04/11/2011 9,100 -0.40 ▼ -4.21 9,900 9,900 9,100 2,070 18,837,000
03/11/2011 9,500 -0.50 ▼ -5.00 10,000 10,500 9,500 100 950,000
02/11/2011 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 50 500,000
01/11/2011 10,000 -0.50 ▼ -4.76 10,500 10,500 10,000 50 500,000
31/10/2011 10,500 -0.50 ▼ -4.55 10,500 11,000 10,500 1,170 12,285,000
28/10/2011 11,000 -0.50 ▼ -4.35 11,500 11,900 11,000 2,390 26,290,000
27/10/2011 11,500 -0.60 ▼ -4.96 11,500 12,500 11,500 230 2,645,000
26/10/2011 12,100 -0.60 ▼ -4.72 12,700 12,700 12,100 120 1,452,000
25/10/2011 12,700 0.50 ▲ 4.10 12,200 12,700 11,600 120 1,524,000
24/10/2011 12,200 0.40 ▲ 3.39 12,200 12,200 12,200 100 1,220,000
21/10/2011 11,800 -0.60 ▼ -4.84 13,000 13,000 11,800 16,430 193,874,000
20/10/2011 12,400 0.50 ▲ 4.20 12,100 12,400 11,800 21,850 270,940,000
19/10/2011 11,900 0.50 ▲ 4.39 11,900 11,900 11,000 35,080 417,452,000
18/10/2011 11,400 0.50 ▲ 4.59 10,900 11,400 10,900 7,580 86,412,000
17/10/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 10 109,000
14/10/2011 10,900 0.00 ■■ 0.00 10,400 10,900 10,400 2,660 28,994,000
13/10/2011 10,900 0.00 ■■ 0.00 11,200 11,200 10,500 2,200 23,980,000
12/10/2011 10,900 0.40 ▲ 3.81 11,000 11,000 10,500 3,530 38,477,000
11/10/2011 10,500 -0.50 ▼ -4.55 10,500 10,500 10,500 410 4,305,000
10/10/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 110 1,210,000
07/10/2011 11,000 0.50 ▲ 4.76 10,000 11,000 10,000 140 1,540,000
06/10/2011 10,500 0.40 ▲ 3.96 10,500 10,500 10,500 100 1,050,000
05/10/2011 10,100 0.40 ▲ 4.12 10,100 10,100 10,100 500 5,050,000
04/10/2011 9,700 0.00 ■■ 0.00 9,300 10,100 9,300 10,600 102,820,000
03/10/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
30/09/2011 9,700 -0.50 ▼ -4.90 9,700 9,700 9,700 130 1,261,000
29/09/2011 10,200 0.00 ■■ 0.00 10,200 10,200 9,700 580 5,916,000
28/09/2011 10,200 -0.10 ▼ -0.97 10,200 10,200 9,800 430 4,386,000
27/09/2011 10,300 0.00 ■■ 0.00 9,800 10,300 9,800 110 1,133,000
26/09/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
23/09/2011 10,300 0.40 ▲ 4.04 9,500 10,300 9,500 1,360 14,008,000
22/09/2011 9,900 -0.50 ▼ -4.81 9,900 9,900 9,900 110 1,089,000
21/09/2011 10,400 0.20 ▲ 1.96 10,400 10,400 9,800 110 1,144,000
20/09/2011 10,200 0.00 ■■ 0.00 10,200 10,200 9,700 80 816,000
19/09/2011 10,200 -0.50 ▼ -4.67 11,000 11,000 10,200 170 1,734,000
16/09/2011 10,700 -0.50 ▼ -4.46 10,700 11,200 10,700 150 1,605,000
15/09/2011 11,200 0.00 ■■ 0.00 11,200 11,200 10,700 430 4,816,000
14/09/2011 11,200 0.20 ▲ 1.82 11,200 11,200 10,500 2,480 27,776,000
13/09/2011 11,000 0.20 ▲ 1.85 11,000 11,000 11,000 300 3,300,000
12/09/2011 10,800 0.30 ▲ 2.86 10,900 10,900 10,800 1,350 14,580,000
09/09/2011 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 780 8,190,000
08/09/2011 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 450 4,725,000
07/09/2011 10,000 -0.50 ▼ -4.76 10,500 10,500 10,000 60 600,000
06/09/2011 10,500 0.00 ■■ 0.00 10,800 10,900 10,000 120 1,260,000
05/09/2011 10,500 -0.50 ▼ -4.55 11,100 11,100 10,500 60 630,000
01/09/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20 220,000
31/08/2011 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 410 4,510,000
30/08/2011 10,900 0.40 ▲ 3.81 11,000 11,000 10,900 40 436,000
29/08/2011 10,500 0.40 ▲ 3.96 10,500 10,500 10,500 70 735,000
26/08/2011 10,100 0.40 ▲ 4.12 10,100 10,100 10,100 60 606,000
25/08/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
24/08/2011 9,700 -0.50 ▼ -4.90 9,700 9,700 9,700 10 97,000
23/08/2011 10,200 -0.30 ▼ -2.86 10,500 10,500 10,000 30 306,000
22/08/2011 10,500 -0.20 ▼ -1.87 10,500 10,500 10,500 10 105,000
19/08/2011 10,700 0.50 ▲ 4.90 10,700 10,700 10,700 10 107,000
18/08/2011 10,200 -0.50 ▼ -4.67 10,900 10,900 10,200 20 204,000
17/08/2011 10,700 0.10 ▲ 0.94 10,700 10,700 10,200 4,690 50,183,000
16/08/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
15/08/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
12/08/2011 10,600 0.30 ▲ 2.91 10,600 10,600 10,600 10 106,000
11/08/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
10/08/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
09/08/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
08/08/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
05/08/2011 10,300 0.20 ▲ 1.98 10,300 10,300 10,300 10 103,000
04/08/2011 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
03/08/2011 10,100 0.30 ▲ 3.06 10,100 10,100 10,100 20 202,000
02/08/2011 9,800 -0.40 ▼ -3.92 9,800 9,800 9,800 40 392,000
01/08/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
29/07/2011 10,200 0.20 ▲ 2.00 10,000 10,200 10,000 110 1,122,000
28/07/2011 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 110 1,100,000
27/07/2011 10,500 -0.50 ▼ -4.55 10,500 10,500 10,500 110 1,155,000
26/07/2011 11,000 0.20 ▲ 1.85 11,000 11,000 11,000 120 1,320,000
25/07/2011 10,800 -0.50 ▼ -4.42 11,300 11,300 10,800 300 3,240,000
22/07/2011 11,300 0.50 ▲ 4.63 11,300 11,300 10,400 1,390 15,707,000
21/07/2011 10,800 -0.30 ▼ -2.70 10,800 11,100 10,600 1,700 18,360,000
20/07/2011 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 100 1,110,000
19/07/2011 11,100 0.10 ▲ 0.91 11,100 11,100 11,000 300 3,330,000
18/07/2011 11,000 0.20 ▲ 1.85 11,000 11,000 11,000 40 440,000
15/07/2011 10,800 -0.50 ▼ -4.42 10,800 10,800 10,800 600 6,480,000
14/07/2011 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 50 565,000
13/07/2011 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 50 565,000
12/07/2011 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 30 339,000
11/07/2011 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 240 2,712,000
08/07/2011 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 100 1,130,000
07/07/2011 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 400 4,520,000
06/07/2011 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 100 1,130,000
05/07/2011 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 100 1,130,000
04/07/2011 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 100 1,130,000
01/07/2011 11,300 0.30 ▲ 2.73 11,300 11,300 11,300 100 1,130,000
30/06/2011 11,000 -0.30 ▼ -2.65 11,300 11,400 11,000 400 4,400,000
29/06/2011 11,300 0.40 ▲ 3.67 11,300 11,300 11,300 150 1,695,000
28/06/2011 10,900 0.40 ▲ 3.81 10,900 10,900 10,900 40 436,000
27/06/2011 10,500 -0.40 ▼ -3.67 11,300 11,300 10,400 1,260 13,230,000
24/06/2011 10,900 -0.50 ▼ -4.39 11,400 11,400 10,900 50 545,000
23/06/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 180 2,052,000
22/06/2011 11,400 0.00 ■■ 0.00 11,600 11,600 11,400 40 456,000
21/06/2011 11,400 0.00 ■■ 0.00 11,200 11,600 10,900 4,100 46,740,000
20/06/2011 11,400 0.40 ▲ 3.64 11,400 11,400 11,200 320 3,648,000
17/06/2011 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 110 1,210,000
16/06/2011 11,500 0.30 ▲ 2.68 11,500 11,500 10,700 280 3,220,000
15/06/2011 11,200 0.00 ■■ 0.00 11,500 11,700 10,700 1,590 17,808,000
14/06/2011 11,200 0.20 ▲ 1.82 11,500 11,500 10,500 5,600 62,720,000
13/06/2011 11,000 -0.50 ▼ -4.35 12,000 12,000 11,000 4,810 52,910,000
10/06/2011 11,500 -0.50 ▼ -4.17 12,300 12,300 11,500 290 3,335,000
09/06/2011 12,000 -0.50 ▼ -4.00 12,500 12,500 12,000 68,200 818,400,000
08/06/2011 12,500 0.10 ▲ 0.81 12,700 12,700 12,300 66,400 830,000,000
07/06/2011 12,400 -0.60 ▼ -4.62 13,500 13,500 12,400 68,310 847,044,000
06/06/2011 13,000 0.50 ▲ 4.00 13,000 13,000 13,000 100 1,300,000
03/06/2011 12,500 0.50 ▲ 4.17 12,600 12,600 12,500 200 2,500,000
02/06/2011 12,000 0.00 ■■ 0.00 12,500 12,600 11,500 45,610 547,320,000
01/06/2011 12,000 -0.40 ▼ -3.23 12,400 12,400 12,000 210 2,520,000
31/05/2011 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 100 1,240,000
30/05/2011 12,400 0.10 ▲ 0.81 12,400 12,400 12,400 100 1,240,000
27/05/2011 12,300 -0.60 ▼ -4.65 12,300 12,300 12,300 190 2,337,000
26/05/2011 13,900 -0.50 ▼ -3.47 13,900 13,900 13,900 200 2,780,000
25/05/2011 14,400 0.50 ▲ 3.60 14,400 14,400 14,400 300 4,320,000
24/05/2011 13,900 0.50 ▲ 3.73 13,900 13,900 13,900 10 139,000
23/05/2011 13,400 0.20 ▲ 1.52 13,400 13,400 13,400 10 134,000
20/05/2011 13,200 0.60 ▲ 4.76 13,200 13,200 13,200 10 132,000
19/05/2011 12,600 0.60 ▲ 5.00 12,600 12,600 12,600 10 126,000
18/05/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
17/05/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
16/05/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
13/05/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20 240,000
12/05/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
11/05/2011 12,000 -0.60 ▼ -4.76 12,000 12,000 12,000 800 9,600,000
10/05/2011 12,600 -0.60 ▼ -4.55 12,700 12,700 12,600 2,040 25,704,000
09/05/2011 13,200 0.20 ▲ 1.54 12,400 13,200 12,400 20 264,000
06/05/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
05/05/2011 13,000 0.20 ▲ 1.56 13,400 13,400 13,000 110 1,430,000
04/05/2011 12,800 -0.50 ▼ -3.76 12,800 12,800 12,800 20 256,000
29/04/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 100 1,330,000
28/04/2011 13,300 0.10 ▲ 0.76 13,300 13,300 13,200 580 7,714,000
27/04/2011 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
26/04/2011 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
25/04/2011 13,200 0.40 ▲ 3.12 12,500 13,200 12,500 1,320 17,424,000
22/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
21/04/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
20/04/2011 12,800 0.10 ▲ 0.79 12,800 12,800 12,800 10 128,000
19/04/2011 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 10 127,000
18/04/2011 12,700 0.20 ▲ 1.60 12,500 12,700 12,500 18 228,600
15/04/2011 12,500 0.40 ▲ 3.31 12,500 12,500 11,700 1,730 21,625,000
14/04/2011 12,100 0.00 ■■ 0.00 11,800 12,100 11,800 270 3,267,000
13/04/2011 12,100 -0.10 ▼ -0.82 12,000 12,100 12,000 1,700 20,570,000
08/04/2011 12,200 -0.60 ▼ -4.69 12,200 12,800 12,200 960 11,712,000
07/04/2011 12,800 -0.60 ▼ -4.48 12,800 12,800 12,800 1,230 15,744,000
06/04/2011 13,400 0.10 ▲ 0.75 13,500 13,500 12,700 860 11,524,000
05/04/2011 13,300 -0.50 ▼ -3.62 14,200 14,200 13,300 2,180 28,994,000
04/04/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
01/04/2011 13,800 -0.70 ▼ -4.83 14,500 14,500 13,800 1,240 17,112,000
31/03/2011 14,500 0.20 ▲ 1.40 14,000 14,700 14,000 1,220 17,690,000
30/03/2011 14,300 0.40 ▲ 2.88 13,400 14,500 13,400 640 9,152,000
29/03/2011 13,900 -0.70 ▼ -4.79 13,900 15,300 13,900 2,320 32,248,000
28/03/2011 14,600 0.10 ▲ 0.69 14,500 14,600 14,500 7,840 114,464,000
25/03/2011 14,500 0.30 ▲ 2.11 13,500 14,500 13,500 15,260 221,270,000
24/03/2011 14,200 -1.40 ▼ -8.97 14,200 14,900 14,200 6,540 92,868,000
23/03/2011 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 6,720 104,832,000
22/03/2011 15,600 -0.80 ▼ -4.88 15,600 15,600 15,600 10 156,000
21/03/2011 16,400 -0.80 ▼ -4.65 16,400 16,400 16,400 610 10,004,000
18/03/2011 17,200 -0.90 ▼ -4.97 17,200 17,200 17,200 180 3,096,000
17/03/2011 18,100 -0.90 ▼ -4.74 18,100 18,100 18,100 10 181,000
16/03/2011 19,000 -0.90 ▼ -4.52 19,000 19,000 19,000 0 0
15/03/2011 19,900 -1.00 ▼ -4.78 19,900 19,900 19,900 130 2,587,000
14/03/2011 20,900 -1.10 ▼ -5.00 20,900 20,900 20,900 10 209,000
11/03/2011 22,000 -1.10 ▼ -4.76 22,000 22,000 22,000 120 2,640,000
10/03/2011 23,100 -1.20 ▼ -4.94 23,100 23,100 23,100 10 231,000
09/03/2011 24,300 -1.20 ▼ -4.71 24,300 24,300 24,300 10 243,000
08/03/2011 25,500 -1.30 ▼ -4.85 25,500 25,500 25,500 30 765,000
07/03/2011 26,800 -0.70 ▼ -2.55 27,500 27,500 26,200 2,110 56,548,000
04/03/2011 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
03/03/2011 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 7,720 212,300,000
01/01/1970 7,580 0.00 ■■ 0.00 7,580 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp