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 Xuất Nhập Khẩu An Giang
An Giang Import - Export Company
Mã CK:      AGM      3.35      ▼ -0.13 (-3.88%)      (cập nhật 06:30 21/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Lương thực - Thực phẩm
Website: http://www.angimex.com.vn
AGM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 3,350 -0.13 ▼ -3.88 3,480 3,470 3,300 8,240 27,604,000
20/11/2024 3,480 0.01 ▲ 0.29 3,470 3,560 3,400 7,610 26,482,800
19/11/2024 3,470 0.22 ▲ 6.34 3,250 3,470 3,150 16,860 58,504,200
18/11/2024 3,250 -0.02 ▼ -0.62 3,270 3,340 3,250 7,460 24,245,000
15/11/2024 3,270 -0.09 ▼ -2.75 3,360 3,400 3,270 10,240 33,484,800
14/11/2024 3,360 -0.06 ▼ -1.79 3,420 3,490 3,360 16,070 53,995,200
13/11/2024 3,420 0.00 ■■ 0.00 3,420 3,450 3,360 6,190 21,169,800
12/11/2024 3,420 0.04 ▲ 1.17 3,380 3,520 3,380 3,920 13,406,400
11/11/2024 3,380 -0.11 ▼ -3.25 3,490 3,470 3,380 11,290 38,160,200
08/11/2024 3,490 -0.01 ▼ -0.29 3,500 3,500 3,430 4,360 15,216,400
07/11/2024 3,500 0.03 ▲ 0.86 3,470 3,530 3,430 7,330 25,655,000
06/11/2024 3,470 0.07 ▲ 2.02 3,400 3,550 3,430 5,690 19,744,300
05/11/2024 3,400 -0.03 ▼ -0.88 3,430 3,440 3,380 8,570 29,138,000
04/11/2024 3,430 -0.11 ▼ -3.21 3,540 3,540 3,300 12,850 44,075,500
01/11/2024 3,540 -0.01 ▼ -0.28 3,550 3,600 3,500 6,930 24,532,200
31/10/2024 3,550 0.07 ▲ 1.97 3,480 3,560 3,410 5,270 18,708,500
30/10/2024 3,480 -0.02 ▼ -0.57 3,500 3,500 3,410 16,550 57,594,000
29/10/2024 3,500 -0.08 ▼ -2.29 3,580 3,600 3,500 10,560 36,960,000
28/10/2024 3,580 -0.11 ▼ -3.07 3,690 3,700 3,550 10,280 36,802,400
25/10/2024 3,690 0.08 ▲ 2.17 3,610 3,860 3,600 18,560 68,486,400
24/10/2024 3,610 0.23 ▲ 6.37 3,380 3,610 3,510 12,720 45,919,200
23/10/2024 3,380 -0.12 ▼ -3.55 3,500 3,450 3,310 18,540 62,665,200
22/10/2024 3,500 -0.07 ▼ -2.00 3,570 3,700 3,450 13,250 46,375,000
21/10/2024 3,570 -0.09 ▼ -2.52 3,660 3,650 3,550 8,820 31,487,400
18/10/2024 3,660 0.01 ▲ 0.27 3,650 3,730 3,640 7,590 27,779,400
17/10/2024 3,650 -0.10 ▼ -2.74 3,750 3,720 3,550 12,470 45,515,500
16/10/2024 3,750 0.01 ▲ 0.27 3,740 4,000 3,700 12,990 48,712,500
15/10/2024 3,740 -0.05 ▼ -1.34 3,790 3,780 3,620 13,590 50,826,600
14/10/2024 3,790 0.04 ▲ 1.06 3,750 3,820 3,750 5,870 22,247,300
11/10/2024 3,750 -0.05 ▼ -1.33 3,800 3,790 3,730 7,670 28,762,500
10/10/2024 3,800 0.03 ▲ 0.79 3,770 3,950 3,770 15,430 58,634,000
09/10/2024 3,770 -0.02 ▼ -0.53 3,790 3,780 3,710 6,390 24,090,300
08/10/2024 3,790 -0.05 ▼ -1.32 3,840 3,850 3,750 20,300 76,937,000
07/10/2024 3,840 -0.08 ▼ -2.08 3,920 4,000 3,830 10,930 41,971,200
04/10/2024 3,920 0.25 ▲ 6.38 3,670 3,920 3,690 31,770 124,538,400
03/10/2024 3,670 -0.19 ▼ -5.18 3,860 3,880 3,670 19,850 72,849,500
02/10/2024 3,860 -0.05 ▼ -1.30 3,910 3,910 3,800 20,820 80,365,200
01/10/2024 3,910 0.03 ▲ 0.77 3,880 4,000 3,840 22,310 87,232,100
30/09/2024 3,880 -0.27 ▼ -6.96 4,150 4,140 3,860 60,530 234,856,400
27/09/2024 4,150 0.27 ▲ 6.51 3,880 4,150 3,800 68,310 283,486,500
26/09/2024 3,880 0.25 ▲ 6.44 3,630 3,880 3,380 84,330 327,200,400
25/09/2024 3,630 -0.27 ▼ -7.44 3,900 3,630 3,630 15,740 57,136,200
24/09/2024 3,900 -0.29 ▼ -7.44 4,190 3,900 3,900 14,990 58,461,000
23/09/2024 4,190 -0.31 ▼ -7.40 4,500 4,430 4,190 31,380 131,482,200
20/09/2024 4,500 -0.33 ▼ -7.33 4,830 5,160 4,500 151,870 683,415,000
19/09/2024 4,830 0.31 ▲ 6.42 4,520 4,830 4,830 20,830 100,608,900
18/09/2024 4,520 0.29 ▲ 6.42 4,230 4,520 4,520 7,460 33,719,200
17/09/2024 4,230 0.27 ▲ 6.38 3,960 4,230 4,230 14,300 60,489,000
16/09/2024 3,960 0.25 ▲ 6.31 3,710 3,960 3,740 35,240 139,550,400
13/09/2024 3,710 0.24 ▲ 6.47 3,470 3,710 3,710 14,850 55,093,500
12/09/2024 3,470 0.22 ▲ 6.34 3,250 3,470 3,470 11,190 38,829,300
11/09/2024 3,250 0.21 ▲ 6.46 3,040 3,250 3,250 6,800 22,100,000
10/09/2024 3,040 0.19 ▲ 6.25 2,850 3,040 2,850 23,710 72,078,400
09/09/2024 2,850 0.03 ▲ 1.05 2,820 2,850 2,790 9,040 25,764,000
06/09/2024 2,820 0.00 ■■ 0.00 2,820 2,830 2,780 4,360 12,295,200
05/09/2024 2,820 -0.03 ▼ -1.06 2,850 2,850 2,770 4,490 12,661,800
04/09/2024 2,850 0.01 ▲ 0.35 2,840 2,870 2,820 9,260 26,391,000
30/08/2024 2,840 -0.06 ▼ -2.11 2,900 2,910 2,820 5,180 14,711,200
29/08/2024 2,900 -0.05 ▼ -1.72 2,950 2,950 2,860 2,280 6,612,000
28/08/2024 2,950 0.10 ▲ 3.39 2,850 2,960 2,850 2,970 8,761,500
27/08/2024 2,850 -0.08 ▼ -2.81 2,930 2,920 2,800 14,740 42,009,000
26/08/2024 2,930 -0.07 ▼ -2.39 3,000 3,000 2,920 20,340 59,596,200
23/08/2024 3,000 -0.06 ▼ -2.00 3,060 3,050 3,000 3,110 9,330,000
22/08/2024 3,060 -0.03 ▼ -0.98 3,090 3,110 3,000 6,890 21,083,400
21/08/2024 3,090 0.02 ▲ 0.65 3,070 3,130 2,980 8,220 25,399,800
20/08/2024 3,070 -0.03 ▼ -0.98 3,100 3,100 3,000 7,760 23,823,200
19/08/2024 3,100 0.02 ▲ 0.65 3,080 3,170 3,080 9,700 30,070,000
16/08/2024 3,080 0.13 ▲ 4.22 2,950 3,100 2,910 13,080 40,286,400
15/08/2024 2,950 0.04 ▲ 1.36 2,910 3,000 2,890 10,650 31,417,500
14/08/2024 2,910 0.01 ▲ 0.34 2,900 3,010 2,900 10,670 31,049,700
13/08/2024 2,900 -0.19 ▼ -6.55 3,090 3,090 2,900 3,420 9,918,000
12/08/2024 3,090 -0.02 ▼ -0.65 3,110 3,140 2,920 7,660 23,669,400
09/08/2024 3,110 0.10 ▲ 3.22 3,010 3,120 2,810 20,510 63,786,100
08/08/2024 3,010 0.19 ▲ 6.31 2,820 3,010 3,010 21,140 63,631,400
07/08/2024 2,820 0.18 ▲ 6.38 2,640 2,820 2,640 9,660 27,241,200
06/08/2024 2,640 -0.04 ▼ -1.52 2,680 2,680 2,500 16,540 43,665,600
05/08/2024 2,680 -0.20 ▼ -7.46 2,880 2,850 2,680 26,100 69,948,000
02/08/2024 2,880 -0.20 ▼ -6.94 3,080 3,070 2,880 18,520 53,337,600
01/08/2024 3,080 -0.23 ▼ -7.47 3,310 3,310 3,080 31,730 97,728,400
31/07/2024 3,310 -0.17 ▼ -5.14 3,480 3,470 3,280 10,440 34,556,400
30/07/2024 3,480 -0.06 ▼ -1.72 3,540 3,600 3,470 5,610 19,522,800
29/07/2024 3,540 0.01 ▲ 0.28 3,530 3,580 3,460 5,360 18,974,400
26/07/2024 3,530 0.00 ■■ 0.00 3,530 3,580 3,500 5,920 20,897,600
25/07/2024 3,530 0.02 ▲ 0.57 3,510 3,530 3,500 5,310 18,744,300
24/07/2024 3,510 0.05 ▲ 1.42 3,460 3,550 3,470 8,200 28,782,000
23/07/2024 3,460 -0.05 ▼ -1.45 3,510 3,580 3,440 10,330 35,741,800
22/07/2024 3,510 -0.19 ▼ -5.41 3,700 3,700 3,450 18,800 65,988,000
19/07/2024 3,700 -0.03 ▼ -0.81 3,730 3,740 3,660 20,270 74,999,000
18/07/2024 3,730 -0.23 ▼ -6.17 3,960 3,960 3,720 28,160 105,036,800
17/07/2024 3,960 -0.10 ▼ -2.53 4,060 4,100 3,960 16,570 65,617,200
16/07/2024 4,060 -0.09 ▼ -2.22 4,150 4,160 4,050 23,840 96,790,400
15/07/2024 4,150 0.01 ▲ 0.24 4,140 4,180 4,140 6,810 28,261,500
12/07/2024 4,140 -0.01 ▼ -0.24 4,150 4,180 4,110 9,160 37,922,400
11/07/2024 4,150 -0.07 ▼ -1.69 4,220 4,230 4,150 10,020 41,583,000
10/07/2024 4,220 -0.01 ▼ -0.24 4,230 4,240 4,200 11,580 48,867,600
09/07/2024 4,230 -0.02 ▼ -0.47 4,250 4,250 4,200 13,460 56,935,800
08/07/2024 4,250 -0.02 ▼ -0.47 4,270 4,290 4,250 5,810 24,692,500
05/07/2024 4,270 -0.05 ▼ -1.17 4,320 4,320 4,270 9,450 40,351,500
04/07/2024 4,320 0.00 ■■ 0.00 4,320 4,320 4,270 13,720 59,270,400
03/07/2024 4,320 0.01 ▲ 0.23 4,310 4,340 4,300 4,590 19,828,800
02/07/2024 4,310 0.01 ▲ 0.23 4,300 4,330 4,280 6,680 28,790,800
01/07/2024 4,300 -0.02 ▼ -0.47 4,320 4,330 4,260 4,740 20,382,000
28/06/2024 4,320 -0.03 ▼ -0.69 4,350 4,360 4,290 14,420 62,294,400
27/06/2024 4,350 0.00 ■■ 0.00 4,350 4,380 4,320 5,400 23,490,000
26/06/2024 4,350 0.00 ■■ 0.00 4,350 4,370 4,340 8,300 36,105,000
25/06/2024 4,350 -0.02 ▼ -0.46 4,370 4,470 4,310 9,110 39,628,500
24/06/2024 4,370 0.08 ▲ 1.83 4,290 4,400 4,290 21,090 92,163,300
21/06/2024 4,290 -0.06 ▼ -1.40 4,350 4,370 4,250 25,770 110,553,300
20/06/2024 4,350 -0.19 ▼ -4.37 4,540 4,570 4,350 22,130 96,265,500
19/06/2024 4,540 -0.03 ▼ -0.66 4,570 4,580 4,480 12,640 57,385,600
18/06/2024 4,570 -0.09 ▼ -1.97 4,660 4,660 4,540 18,850 86,144,500
17/06/2024 4,660 -0.06 ▼ -1.29 4,720 4,720 4,550 13,360 62,257,600
14/06/2024 4,720 -0.02 ▼ -0.42 4,740 4,840 4,720 17,220 81,278,400
13/06/2024 4,740 0.00 ■■ 0.00 4,740 4,800 4,740 14,320 67,876,800
12/06/2024 4,740 0.00 ■■ 0.00 4,740 4,810 4,730 6,580 31,189,200
11/06/2024 4,740 -0.10 ▼ -2.11 4,840 4,860 4,730 13,120 62,188,800
10/06/2024 4,840 0.03 ▲ 0.62 4,810 4,860 4,810 11,860 57,402,400
07/06/2024 4,810 -0.05 ▼ -1.04 4,860 4,900 4,810 15,120 72,727,200
06/06/2024 4,860 0.05 ▲ 1.03 4,810 4,900 4,820 18,150 88,209,000
05/06/2024 4,810 0.00 ■■ 0.00 4,810 4,890 4,780 28,470 136,940,700
04/06/2024 4,810 -0.03 ▼ -0.62 4,840 4,920 4,810 10,870 52,284,700
03/06/2024 4,840 -0.02 ▼ -0.41 4,860 4,920 4,800 18,720 90,604,800
31/05/2024 4,860 -0.09 ▼ -1.85 4,950 5,000 4,860 18,680 90,784,800
30/05/2024 4,950 0.05 ▲ 1.01 4,900 4,990 4,900 25,390 125,680,500
29/05/2024 4,850 0.02 ▲ 0.41 4,830 4,950 4,840 29,790 144,481,500
28/05/2024 4,830 0.08 ▲ 1.66 4,750 4,830 4,750 14,840 71,677,200
27/05/2024 4,750 -0.04 ▼ -0.84 4,790 4,810 4,730 11,920 56,620,000
24/05/2024 4,790 0.00 ■■ 0.00 4,790 4,900 4,790 24,100 115,439,000
23/05/2024 4,790 0.00 ■■ 0.00 4,790 4,860 4,770 14,170 67,874,300
22/05/2024 4,790 -0.03 ▼ -0.63 4,820 4,890 4,790 26,300 125,977,000
21/05/2024 4,820 -0.08 ▼ -1.66 4,900 4,900 4,790 34,080 164,265,600
20/05/2024 4,900 -0.05 ▼ -1.02 4,950 4,990 4,840 35,750 175,175,000
17/05/2024 4,950 -0.01 ▼ -0.20 4,960 5,010 4,810 16,650 82,417,500
16/05/2024 4,960 -0.05 ▼ -1.01 5,010 5,040 4,720 24,600 122,016,000
15/05/2024 5,010 0.04 ▲ 0.80 4,970 5,070 4,970 12,290 61,572,900
14/05/2024 4,970 -0.09 ▼ -1.81 5,060 5,080 4,810 28,990 144,080,300
13/05/2024 5,060 -0.11 ▼ -2.17 5,170 5,170 5,050 24,800 125,488,000
10/05/2024 5,170 -0.01 ▼ -0.19 5,180 5,370 5,000 28,990,000 149,878,300,000
09/05/2024 5,180 0.21 ▲ 4.05 4,970 5,310 5,000 60,500 313,390,000
02/05/2024 4,250 -0.11 ▼ -2.59 4,360 4,360 4,230 25,890 110,032,500
26/04/2024 4,360 -0.06 ▼ -1.38 4,420 4,420 4,310 28,320 123,475,200
25/04/2024 4,420 -0.04 ▼ -0.90 4,460 4,490 4,410 7,050 31,161,000
24/04/2024 4,460 0.03 ▲ 0.67 4,430 4,460 4,400 9,070 40,452,200
23/04/2024 4,430 0.07 ▲ 1.58 4,360 4,470 4,400 32,710 144,905,300
22/04/2024 4,360 0.03 ▲ 0.69 4,330 4,450 4,330 14,560 63,481,600
19/04/2024 4,330 -0.32 ▼ -7.39 4,650 4,650 4,330 37,090 160,599,700
17/04/2024 4,650 -0.07 ▼ -1.51 4,720 4,900 4,500 11,720 54,498,000
16/04/2024 4,720 -0.33 ▼ -6.99 5,050 5,020 4,700 84,990 401,152,800
15/04/2024 5,050 -0.35 ▼ -6.93 5,400 5,550 5,050 34,460 174,023,000
12/04/2024 5,400 -0.02 ▼ -0.37 5,420 5,560 5,350 34,470 186,138,000
11/04/2024 5,420 -0.07 ▼ -1.29 5,490 5,480 5,300 14,690 79,619,800
10/04/2024 5,490 0.19 ▲ 3.46 5,300 5,600 5,230 32,730 179,687,700
09/04/2024 5,300 -0.01 ▼ -0.19 5,310 5,490 4,990 30,100 159,530,000
08/04/2024 5,310 -0.39 ▼ -7.34 5,700 5,690 5,310 54,550 289,660,500
05/04/2024 5,680 -0.32 ▼ -5.63 6,000 6,000 5,580 80,190 455,479,200
04/04/2024 6,000 -0.22 ▼ -3.67 6,220 6,600 5,980 75,500 453,000,000
03/04/2024 6,220 0.40 ▲ 6.43 5,820 6,220 5,810 109,370 680,281,400
02/04/2024 5,820 -0.43 ▼ -7.39 6,250 5,850 5,820 114,520 666,506,400
01/04/2024 6,250 -0.46 ▼ -7.36 6,710 6,460 6,250 81,160 507,250,000
29/03/2024 6,710 -0.03 ▼ -0.45 6,740 6,720 6,600 28,140 188,819,400
28/03/2024 6,740 -0.25 ▼ -3.71 6,990 6,900 6,700 48,750 328,575,000
27/03/2024 6,990 -0.31 ▼ -4.43 7,300 7,500 6,900 92,060 643,499,400
26/03/2024 7,300 -0.41 ▼ -5.62 7,710 7,900 7,290 91,120 665,176,000
25/03/2024 7,710 -0.34 ▼ -4.41 8,050 8,490 7,630 112,800 869,688,000
22/03/2024 8,050 0.52 ▲ 6.46 7,530 8,050 7,620 271,690 2,187,104,500
21/03/2024 7,530 1.25 ▲ 16.60 6,280 7,530 7,530 134,790 1,014,968,700
09/10/2023 6,280 0.00 ■■ 0.00 6,280 0 0 0 0
06/10/2023 6,280 0.00 ■■ 0.00 6,280 0 0 0 0
18/09/2023 6,280 0.00 ■■ 0.00 6,280 0 0 0 0
15/09/2023 6,280 -0.47 ▼ -7.48 6,750 6,750 6,280 349,700 2,196,116,000
14/09/2023 6,750 -0.50 ▼ -7.41 7,250 6,750 6,750 12,210 82,417,500
13/09/2023 7,250 -0.54 ▼ -7.45 7,790 7,250 7,250 12,410 89,972,500
12/09/2023 7,790 -0.58 ▼ -7.45 8,370 7,790 7,790 15,520 120,900,800
11/09/2023 8,370 -0.63 ▼ -7.53 9,000 8,400 8,370 22,080 184,809,600
08/09/2023 9,000 -0.11 ▼ -1.22 9,110 9,500 8,790 77,380 696,420,000
07/09/2023 9,110 -0.19 ▼ -2.09 9,300 9,300 8,800 89,660 816,802,600
06/09/2023 9,300 -0.31 ▼ -3.33 9,610 9,570 9,100 34,700 322,710,000
05/09/2023 9,610 0.11 ▲ 1.14 9,500 9,940 9,500 42,920 412,461,200
31/08/2023 9,500 -0.10 ▼ -1.05 9,600 9,700 9,410 41,180 391,210,000
30/08/2023 9,600 0.11 ▲ 1.15 9,490 10,150 9,600 107,060 1,027,776,000
29/08/2023 9,490 0.62 ▲ 6.53 8,870 9,490 8,870 38,100 361,569,000
28/08/2023 8,870 0.58 ▲ 6.54 8,290 8,870 8,470 36,370 322,601,900
25/08/2023 8,290 0.19 ▲ 2.29 8,100 8,460 7,600 68,090 564,466,100
24/08/2023 8,100 -0.44 ▼ -5.43 8,540 8,560 7,950 90,590 733,779,000
23/08/2023 8,540 0.04 ▲ 0.47 8,500 8,900 8,310 41,690 356,032,600
22/08/2023 8,500 -0.28 ▼ -3.29 8,780 8,800 8,170 46,520 395,420,000
21/08/2023 8,780 -0.66 ▼ -7.52 9,440 9,440 8,780 51,040 448,131,200
18/08/2023 9,440 -0.71 ▼ -7.52 10,150 10,000 9,440 38,690 365,233,600
17/08/2023 10,150 -0.75 ▼ -7.39 10,900 10,800 10,150 113,690 1,153,953,500
16/08/2023 10,900 0.00 ■■ 0.00 10,900 11,650 10,500 102,100 1,112,890,000
15/08/2023 10,900 0.70 ▲ 6.42 10,200 10,900 9,490 150,030 1,635,327,000
14/08/2023 10,200 -0.75 ▼ -7.35 10,950 10,200 10,200 10,040 102,408,000
11/08/2023 10,950 -0.80 ▼ -7.31 11,750 10,950 10,950 5,350 58,582,500
10/08/2023 11,750 -0.85 ▼ -7.23 12,600 11,750 11,750 10,460 122,905,000
09/08/2023 12,600 -0.90 ▼ -7.14 13,500 14,400 12,600 151,540 1,909,404,000
08/08/2023 13,500 0.85 ▲ 6.30 12,650 13,500 13,500 20,980 283,230,000
07/08/2023 12,650 0.80 ▲ 6.32 11,850 12,650 12,300 15,950 201,767,500
04/08/2023 11,850 0.75 ▲ 6.33 11,100 11,850 11,200 202,680 2,401,758,000
03/08/2023 11,100 0.70 ▲ 6.31 10,400 11,100 10,650 31,870 353,757,000
02/08/2023 10,400 0.67 ▲ 6.44 9,730 10,400 9,950 90,850 944,840,000
01/08/2023 9,730 0.63 ▲ 6.47 9,100 9,730 9,100 108,970 1,060,278,100
31/07/2023 9,100 0.59 ▲ 6.48 8,510 9,100 8,700 204,580 1,861,678,000
28/07/2023 8,510 0.55 ▲ 6.46 7,960 8,510 8,510 20,100 171,051,000
27/07/2023 7,960 0.52 ▲ 6.53 7,440 7,960 7,500 25,390 202,104,400
26/07/2023 7,440 0.48 ▲ 6.45 6,960 7,440 7,100 28,270 210,328,800
25/07/2023 6,960 0.45 ▲ 6.47 6,510 6,960 6,550 42,840 298,166,400
24/07/2023 6,510 0.42 ▲ 6.45 6,090 6,510 6,110 56,430 367,359,300
21/07/2023 6,090 0.12 ▲ 1.97 5,970 6,090 5,950 23,460 142,871,400
20/07/2023 5,970 0.02 ▲ 0.34 5,950 5,970 5,910 7,790 46,506,300
19/07/2023 5,950 -0.03 ▼ -0.50 5,980 5,980 5,890 10,920 64,974,000
18/07/2023 5,980 0.00 ■■ 0.00 5,980 6,000 5,910 12,120 72,477,600
17/07/2023 5,980 0.04 ▲ 0.67 5,940 6,040 5,910 13,590 81,268,200
14/07/2023 5,940 0.07 ▲ 1.18 5,870 6,060 5,870 11,660 69,260,400
13/07/2023 5,870 -0.12 ▼ -2.04 5,990 6,000 5,800 23,870 140,116,900
12/07/2023 5,990 -0.04 ▼ -0.67 6,030 6,030 5,970 12,220 73,197,800
11/07/2023 6,030 -0.04 ▼ -0.66 6,070 6,090 6,010 5,550 33,466,500
10/07/2023 6,070 -0.03 ▼ -0.49 6,100 6,150 6,030 8,820 53,537,400
07/07/2023 6,100 0.17 ▲ 2.79 5,930 6,190 5,840 12,960 79,056,000
06/07/2023 5,930 0.02 ▲ 0.34 5,910 5,930 5,770 26,250 155,662,500
05/07/2023 5,910 -0.11 ▼ -1.86 6,020 6,030 5,800 12,670 74,879,700
04/07/2023 6,020 -0.08 ▼ -1.33 6,100 6,100 6,000 15,430 92,888,600
03/07/2023 6,100 -0.02 ▼ -0.33 6,120 6,120 6,010 7,910 48,251,000
30/06/2023 6,120 -0.06 ▼ -0.98 6,180 6,200 6,070 6,580 40,269,600
29/06/2023 6,180 -0.17 ▼ -2.75 6,350 6,350 6,160 16,170 99,930,600
28/06/2023 6,350 0.11 ▲ 1.73 6,240 6,400 6,250 14,410 91,503,500
27/06/2023 6,240 0.21 ▲ 3.37 6,030 6,450 6,030 100,980 630,115,200
26/06/2023 6,030 -0.15 ▼ -2.49 6,180 6,300 5,900 9,750 58,792,500
23/06/2023 6,180 0.16 ▲ 2.59 6,020 6,200 5,920 16,350 101,043,000
22/06/2023 6,020 -0.08 ▼ -1.33 6,100 6,200 6,000 16,360 98,487,200
21/06/2023 6,100 0.15 ▲ 2.46 5,950 6,100 6,000 7,690 46,909,000
20/06/2023 5,950 0.01 ▲ 0.17 5,940 6,100 5,930 24,380 145,061,000
19/06/2023 5,940 -0.26 ▼ -4.38 6,200 6,240 5,940 23,910 142,025,400
16/06/2023 6,200 -0.20 ▼ -3.23 6,400 6,540 6,080 38,610 239,382,000
15/06/2023 6,400 0.06 ▲ 0.94 6,340 6,780 6,340 56,030 358,592,000
14/06/2023 6,340 0.41 ▲ 6.47 5,930 6,340 5,930 55,400 351,236,000
13/06/2023 5,930 0.38 ▲ 6.41 5,550 5,930 5,570 158,660 940,853,800
12/06/2023 5,550 -0.18 ▼ -3.24 5,730 6,090 5,350 38,550 213,952,500
09/06/2023 5,730 -0.43 ▼ -7.50 6,160 6,160 5,730 46,970 269,138,100
08/06/2023 6,160 0.27 ▲ 4.38 5,890 6,300 5,880 48,750 300,300,000
07/06/2023 5,890 0.19 ▲ 3.23 5,700 5,890 5,690 9,430 55,542,700
06/06/2023 5,700 -0.07 ▼ -1.23 5,770 5,770 5,600 17,490 99,693,000
05/06/2023 5,770 -0.03 ▼ -0.52 5,800 6,050 5,600 10,030 57,873,100
02/06/2023 5,800 0.15 ▲ 2.59 5,650 5,800 5,500 15,010 87,058,000
01/06/2023 5,650 0.25 ▲ 4.42 5,400 5,650 5,400 16,300 92,095,000
31/05/2023 5,400 0.01 ▲ 0.19 5,390 5,590 5,400 11,440 61,776,000
30/05/2023 5,390 -0.19 ▼ -3.53 5,580 5,580 5,390 15,080 81,281,200
29/05/2023 5,580 0.19 ▲ 3.41 5,390 5,580 5,390 13,810 77,059,800
26/05/2023 5,390 -0.08 ▼ -1.48 5,470 5,500 5,180 12,100 65,219,000
25/05/2023 5,470 0.18 ▲ 3.29 5,290 5,470 5,000 6,590 36,047,300
24/05/2023 5,290 -0.01 ▼ -0.19 5,300 5,320 5,100 13,800 73,002,000
23/05/2023 5,300 -0.28 ▼ -5.28 5,580 5,550 5,190 20,640 109,392,000
22/05/2023 5,580 -0.42 ▼ -7.53 6,000 6,050 5,580 39,780 221,972,400
19/05/2023 6,000 0.00 ■■ 0.00 6,000 6,150 5,850 20,570 123,420,000
18/05/2023 6,000 -0.27 ▼ -4.50 6,270 6,700 5,990 100,650 603,900,000
17/05/2023 6,270 0.41 ▲ 6.54 5,860 6,270 6,270 29,310 183,773,700
16/05/2023 5,860 0.38 ▲ 6.48 5,480 5,860 5,450 99,450 582,777,000
15/05/2023 5,480 0.02 ▲ 0.36 5,460 5,510 5,430 16,300 89,324,000
12/05/2023 5,460 -0.02 ▼ -0.37 5,480 5,530 5,420 17,280 94,348,800
11/05/2023 5,480 -0.02 ▼ -0.36 5,500 5,590 5,460 16,300 89,324,000
10/05/2023 5,500 0.12 ▲ 2.18 5,380 5,510 5,370 25,420 139,810,000
09/05/2023 5,380 -0.01 ▼ -0.19 5,390 5,380 5,150 26,610 143,161,800
08/05/2023 5,390 -0.09 ▼ -1.67 5,480 5,400 5,300 24,710 133,186,900
05/05/2023 5,480 -0.01 ▼ -0.18 5,490 5,500 5,400 6,610 36,222,800
04/05/2023 5,490 -0.06 ▼ -1.09 5,550 5,550 5,210 6,830 37,496,700
28/04/2023 5,550 0.05 ▲ 0.90 5,500 5,690 5,490 7,740 42,957,000
27/04/2023 5,500 0.12 ▲ 2.18 5,380 5,640 5,400 8,050 44,275,000
26/04/2023 5,380 0.01 ▲ 0.19 5,370 5,420 5,360 9,390 50,518,200
25/04/2023 5,370 -0.03 ▼ -0.56 5,400 5,500 5,200 7,240 38,878,800
24/04/2023 5,400 -0.18 ▼ -3.33 5,580 5,580 5,400 12,770 68,958,000
21/04/2023 5,580 0.03 ▲ 0.54 5,550 5,650 5,500 28,370 158,304,600
20/04/2023 5,550 -0.05 ▼ -0.90 5,600 5,700 5,500 10,730 59,551,500
19/04/2023 5,600 -0.13 ▼ -2.32 5,730 5,730 5,560 53,650 300,440,000
18/04/2023 5,730 0.08 ▲ 1.40 5,650 5,780 5,610 35,220 201,810,600
17/04/2023 5,650 -0.02 ▼ -0.35 5,670 5,790 5,650 5,130 28,984,500
14/04/2023 5,670 0.03 ▲ 0.53 5,640 5,880 5,650 23,570 133,641,900
13/04/2023 5,640 -0.05 ▼ -0.89 5,690 5,730 5,620 18,070 101,914,800
12/04/2023 5,690 0.11 ▲ 1.93 5,580 5,730 5,550 17,050 97,014,500
11/04/2023 5,580 0.04 ▲ 0.72 5,540 5,690 5,470 12,690 70,810,200
10/04/2023 5,540 0.03 ▲ 0.54 5,510 5,680 5,420 20,160 111,686,400
07/04/2023 5,510 -0.28 ▼ -5.08 5,790 5,800 5,480 26,300 144,913,000
06/04/2023 5,790 0.14 ▲ 2.42 5,650 5,940 5,700 19,640 113,715,600
05/04/2023 5,650 0.23 ▲ 4.07 5,420 5,660 5,420 20,480 115,712,000
04/04/2023 5,420 -0.04 ▼ -0.74 5,460 5,490 5,400 6,990 37,885,800
03/04/2023 5,460 0.11 ▲ 2.01 5,350 5,500 5,350 6,430 35,107,800
31/03/2023 5,350 -0.21 ▼ -3.93 5,560 5,590 5,350 10,210 54,623,500
30/03/2023 5,560 0.04 ▲ 0.72 5,520 5,640 5,520 12,630 70,222,800
29/03/2023 5,520 -0.15 ▼ -2.72 5,670 5,680 5,510 4,220 23,294,400
28/03/2023 5,670 0.26 ▲ 4.59 5,410 5,700 5,500 15,910 90,209,700
24/03/2023 5,300 -8.65 ▼ -163.21 13,950 5,400 5,300 10,810 57,293,000
22/03/2023 5,270 -0.05 ▼ -0.95 5,320 5,400 5,250 2,900 15,283,000
21/03/2023 5,320 0.01 ▲ 0.19 5,310 5,380 5,230 4,620 24,578,400
20/03/2023 5,310 -0.15 ▼ -2.82 5,460 5,550 5,310 7,460 39,612,600
17/03/2023 5,460 -0.03 ▼ -0.55 5,490 5,640 5,450 8,570 46,792,200
16/03/2023 5,490 -0.03 ▼ -0.55 5,520 5,600 5,430 7,620 41,833,800
15/03/2023 5,520 0.11 ▲ 1.99 5,410 5,590 5,410 24,720 136,454,400
14/03/2023 5,410 -0.15 ▼ -2.77 5,560 5,580 5,350 9,880 53,450,800
13/03/2023 5,560 -0.04 ▼ -0.72 5,600 5,590 5,540 5,330 29,634,800
10/03/2023 5,600 -0.02 ▼ -0.36 5,620 5,650 5,590 5,780 32,368,000
09/03/2023 5,620 0.02 ▲ 0.36 5,600 5,670 5,570 3,390 19,051,800
08/03/2023 5,600 -0.02 ▼ -0.36 5,620 5,690 5,500 13,030 72,968,000
07/03/2023 5,620 -0.01 ▼ -0.18 5,630 5,750 5,580 6,420 36,080,400
06/03/2023 5,630 0.01 ▲ 0.18 5,620 5,720 5,620 4,100 23,083,000
03/03/2023 5,620 -0.05 ▼ -0.89 5,670 5,800 5,600 4,150 23,323,000
02/03/2023 5,670 -0.02 ▼ -0.35 5,690 5,840 5,620 1,940 10,999,800
01/03/2023 5,690 -0.04 ▼ -0.70 5,730 5,750 5,600 4,650 26,458,500
28/02/2023 5,730 0.02 ▲ 0.35 5,710 5,850 5,700 5,700 32,661,000
27/02/2023 5,710 -0.19 ▼ -3.33 5,900 5,900 5,690 3,510 20,042,100
24/02/2023 5,900 0.00 ■■ 0.00 5,900 6,040 5,800 3,380 19,942,000
23/02/2023 5,900 -0.16 ▼ -2.71 6,060 6,100 5,740 13,640 80,476,000
22/02/2023 6,060 -0.19 ▼ -3.14 6,250 6,250 5,850 9,440 57,206,400
21/02/2023 6,250 0.06 ▲ 0.96 6,190 6,340 6,210 11,070 69,187,500
20/02/2023 6,190 0.14 ▲ 2.26 6,050 6,190 6,030 14,750 91,302,500
17/02/2023 6,050 -0.03 ▼ -0.50 6,080 6,250 6,040 12,450 75,322,500
16/02/2023 6,080 -0.12 ▼ -1.97 6,200 6,290 6,020 12,220 74,297,600
15/02/2023 6,200 -0.35 ▼ -5.65 6,550 6,550 6,100 18,140 112,468,000
14/02/2023 6,550 0.27 ▲ 4.12 6,280 6,710 6,390 26,450 173,247,500
13/02/2023 6,280 0.41 ▲ 6.53 5,870 6,280 6,250 33,450 210,066,000
10/02/2023 5,870 0.38 ▲ 6.47 5,490 5,870 5,480 24,490 143,756,300
09/02/2023 5,490 -0.07 ▼ -1.28 5,560 5,740 5,450 16,850 92,506,500
08/02/2023 5,560 -0.16 ▼ -2.88 5,720 5,700 5,500 10,000 55,600,000
07/02/2023 5,720 -0.33 ▼ -5.77 6,050 6,000 5,700 37,330 213,527,600
06/02/2023 6,050 -0.38 ▼ -6.28 6,430 6,420 6,050 19,710 119,245,500
03/02/2023 6,430 -0.04 ▼ -0.62 6,470 6,540 6,400 12,420 79,860,600
02/02/2023 6,470 -0.30 ▼ -4.64 6,770 6,800 6,300 61,940 400,751,800
01/02/2023 6,770 -0.21 ▼ -3.10 6,980 7,090 6,750 26,900 182,113,000
31/01/2023 6,980 0.00 ■■ 0.00 6,980 7,100 6,900 14,150 98,767,000
30/01/2023 6,980 -0.09 ▼ -1.29 7,070 7,460 6,580 78,130 545,347,400
27/01/2023 7,070 0.24 ▲ 3.39 6,830 7,170 6,990 10,160 71,831,200
19/01/2023 6,830 -0.03 ▼ -0.44 6,860 6,950 6,800 11,780 80,457,400
18/01/2023 6,860 0.01 ▲ 0.15 6,850 7,070 6,800 8,300 56,938,000
17/01/2023 6,850 -0.08 ▼ -1.17 6,930 7,120 6,460 17,500 119,875,000
16/01/2023 6,930 -0.52 ▼ -7.50 7,450 7,450 6,930 26,170 181,358,100
13/01/2023 7,450 0.05 ▲ 0.67 7,400 7,690 7,400 8,210 61,164,500
12/01/2023 7,400 -0.34 ▼ -4.59 7,740 8,000 7,200 53,130 393,162,000
11/01/2023 7,740 -0.58 ▼ -7.49 8,320 8,800 7,740 53,910 417,263,400
10/01/2023 8,320 -0.62 ▼ -7.45 8,940 8,900 8,320 17,380 144,601,600
09/01/2023 8,940 -0.67 ▼ -7.49 9,610 9,440 8,940 23,610 211,073,400
06/01/2023 9,610 -0.09 ▼ -0.94 9,700 9,780 9,300 9,160 88,027,600
05/01/2023 9,700 -0.02 ▼ -0.21 9,720 9,950 9,150 3,910 37,927,000
04/01/2023 9,720 0.13 ▲ 1.34 9,590 10,100 9,110 68,530 666,111,600
03/01/2023 9,590 0.00 ■■ 0.00 9,590 9,990 8,920 1,170 11,220,300
30/12/2022 9,590 0.29 ▲ 3.02 9,300 9,600 8,990 2,500 23,975,000
29/12/2022 9,300 0.44 ▲ 4.73 8,860 9,470 8,870 9,210 85,653,000
28/12/2022 8,860 0.14 ▲ 1.58 8,720 8,890 8,720 1,600 14,176,000
27/12/2022 8,720 -0.20 ▼ -2.29 8,920 8,980 8,720 1,210 10,551,200
26/12/2022 8,920 -0.67 ▼ -7.51 9,590 9,590 8,920 5,560 49,595,200
23/12/2022 9,590 0.19 ▲ 1.98 9,400 9,800 9,230 8,620 82,665,800
22/12/2022 9,400 -0.18 ▼ -1.91 9,580 9,800 8,910 2,300 21,620,000
21/12/2022 9,580 -0.67 ▼ -6.99 10,250 10,250 9,550 2,150 20,597,000
20/12/2022 10,250 -0.60 ▼ -5.85 10,850 10,850 10,100 2,280 23,370,000
19/12/2022 10,850 -0.15 ▼ -1.38 11,000 11,200 10,750 2,330 25,280,500
15/12/2022 10,350 0.00 ■■ 0.00 10,350 10,400 10,050 2,500 25,875,000
14/12/2022 10,350 -0.10 ▼ -0.97 10,450 10,500 10,000 1,190 12,316,500
13/12/2022 10,450 0.00 ■■ 0.00 10,450 10,950 10,050 2,530 26,438,500
12/12/2022 10,450 -0.25 ▼ -2.39 10,700 10,800 10,400 2,030 21,213,500
09/12/2022 10,700 0.35 ▲ 3.27 10,350 10,700 9,630 6,160 65,912,000
08/12/2022 10,350 0.20 ▲ 1.93 10,150 10,500 10,000 2,200 22,770,000
07/12/2022 10,150 -0.75 ▼ -7.39 10,900 11,000 10,150 1,670 16,950,500
06/12/2022 10,900 -0.50 ▼ -4.59 11,400 11,700 10,650 6,580 71,722,000
05/12/2022 11,400 -0.50 ▼ -4.39 11,900 12,300 11,350 4,000 45,600,000
02/12/2022 11,900 0.45 ▲ 3.78 11,450 12,000 11,300 1,690 20,111,000
01/12/2022 11,450 0.40 ▲ 3.49 11,050 11,700 11,200 4,610 52,784,500
30/11/2022 11,050 0.70 ▲ 6.33 10,350 11,050 10,300 5,930 65,526,500
29/11/2022 10,350 -0.25 ▼ -2.42 10,600 10,700 10,300 1,380 14,283,000
28/11/2022 10,600 0.45 ▲ 4.25 10,150 10,800 9,950 4,150 43,990,000
25/11/2022 10,150 -0.10 ▼ -0.99 10,250 10,250 9,900 710 7,206,500
24/11/2022 10,250 0.00 ■■ 0.00 10,250 10,500 9,610 1,480 15,170,000
23/11/2022 10,250 -0.35 ▼ -3.41 10,600 10,600 9,880 1,690 17,322,500
22/11/2022 10,600 0.00 ■■ 0.00 10,600 10,600 9,880 4,610 48,866,000
21/11/2022 10,600 0.05 ▲ 0.47 10,550 10,900 9,820 4,420 46,852,000
18/11/2022 10,550 -0.75 ▼ -7.11 11,300 11,300 10,550 6,110 64,460,500
17/11/2022 11,300 0.25 ▲ 2.21 11,050 11,750 10,300 38,390 433,807,000
16/11/2022 11,050 0.50 ▲ 4.52 10,550 11,050 9,820 9,290 102,654,500
15/11/2022 10,550 0.65 ▲ 6.16 9,900 10,550 9,210 16,420 173,231,000
14/11/2022 9,900 0.61 ▲ 6.16 9,290 9,900 8,640 2,850 28,215,000
11/11/2022 9,290 -0.69 ▼ -7.43 9,980 9,800 9,290 5,900 54,811,000
10/11/2022 9,980 -0.37 ▼ -3.71 10,350 9,980 9,630 10,990 109,680,200
09/11/2022 10,350 -0.75 ▼ -7.25 11,100 11,000 10,350 3,820 39,537,000
08/11/2022 11,100 -0.80 ▼ -7.21 11,900 11,850 11,100 3,220 35,742,000
07/11/2022 11,900 -0.85 ▼ -7.14 12,750 12,700 11,900 4,770 56,763,000
04/11/2022 12,750 -0.55 ▼ -4.31 13,300 13,050 12,400 6,610 84,277,500
03/11/2022 13,300 -0.40 ▼ -3.01 13,700 13,500 13,200 460 6,118,000
02/11/2022 13,700 -0.10 ▼ -0.73 13,800 13,700 13,200 3,270 44,799,000
01/11/2022 13,800 -0.05 ▼ -0.36 13,850 13,800 13,500 910 12,558,000
31/10/2022 13,850 -0.10 ▼ -0.72 13,950 13,850 13,050 2,430 33,655,500
28/10/2022 13,950 0.15 ▲ 1.08 13,800 13,950 13,400 2,090 29,155,500
27/10/2022 13,800 -0.15 ▼ -1.09 13,950 13,950 13,150 4,690 64,722,000
26/10/2022 13,950 -0.05 ▼ -0.36 14,000 14,000 13,250 2,140 29,853,000
25/10/2022 14,000 0.05 ▲ 0.36 13,950 14,000 13,000 10,390 145,460,000
24/10/2022 13,950 0.00 ■■ 0.00 13,950 14,500 13,000 1,060 14,787,000
21/10/2022 13,950 -0.45 ▼ -3.23 14,400 14,400 13,400 2,760 38,502,000
20/10/2022 14,400 -0.10 ▼ -0.69 14,500 14,450 13,950 960 13,824,000
19/10/2022 14,500 0.00 ■■ 0.00 14,500 0 0 1,360 19,720,000
18/10/2022 14,500 -0.40 ▼ -2.76 14,900 15,150 14,500 1,760 25,520,000
17/10/2022 14,900 0.00 ■■ 0.00 14,900 14,950 14,400 730 10,877,000
14/10/2022 14,900 0.10 ▲ 0.67 14,800 15,300 14,600 1,420 21,158,000
13/10/2022 14,800 -0.35 ▼ -2.36 15,150 15,200 14,100 1,830 27,084,000
12/10/2022 15,150 0.75 ▲ 4.95 14,400 15,400 14,000 78,280 1,185,942,000
11/10/2022 14,400 -0.60 ▼ -4.17 15,000 15,100 13,950 5,970 85,968,000
07/10/2022 14,350 0.10 ▲ 0.70 14,250 14,500 13,300 10,790 154,836,500
06/10/2022 14,250 -1.05 ▼ -7.37 15,300 15,350 14,250 3,640 51,870,000
05/10/2022 15,300 0.30 ▲ 1.96 15,000 15,800 15,000 2,980 45,594,000
04/10/2022 15,000 0.00 ■■ 0.00 15,000 15,200 14,600 39,480 592,200,000
03/10/2022 15,000 -0.40 ▼ -2.67 15,400 15,400 14,600 10,730 160,950,000
30/09/2022 15,400 -0.90 ▼ -5.84 16,300 16,000 15,200 19,400 298,760,000
29/09/2022 16,300 -0.90 ▼ -5.52 17,200 17,700 16,300 7,700 125,510,000
28/09/2022 17,200 -1.25 ▼ -7.27 18,450 18,000 17,200 13,660 234,952,000
27/09/2022 18,450 -1.35 ▼ -7.32 19,800 20,300 18,450 15,640 288,558,000
26/09/2022 19,800 -1.45 ▼ -7.32 21,250 21,050 19,800 11,820 234,036,000
23/09/2022 21,250 0.95 ▲ 4.47 20,300 21,400 20,150 13,650 290,062,500
22/09/2022 20,300 0.20 ▲ 0.99 20,100 20,500 19,900 10,310 209,293,000
21/09/2022 20,100 -0.80 ▼ -3.98 20,900 21,100 20,050 9,190 184,719,000
20/09/2022 20,900 -0.30 ▼ -1.44 21,200 21,500 20,000 16,510 345,059,000
19/09/2022 21,200 -1.55 ▼ -7.31 22,750 22,600 21,200 23,750 503,500,000
16/09/2022 22,750 -1.10 ▼ -4.84 23,850 23,850 22,700 17,700 402,675,000
15/09/2022 23,850 0.20 ▲ 0.84 23,650 24,800 23,100 15,440 368,244,000
14/09/2022 23,650 -1.05 ▼ -4.44 24,700 24,500 23,000 10,990 259,913,500
13/09/2022 24,700 0.50 ▲ 2.02 24,200 25,450 24,200 18,380 453,986,000
12/09/2022 24,200 0.00 ■■ 0.00 24,200 25,000 24,100 7,610 184,162,000
09/09/2022 24,150 -0.05 ▼ -0.21 24,200 24,300 23,550 12,560 303,324,000
08/09/2022 24,200 -1.80 ▼ -7.44 26,000 26,400 24,200 48,330 1,169,586,000
07/09/2022 26,000 -0.40 ▼ -1.54 26,400 26,400 24,800 12,950 336,700,000
06/09/2022 26,400 1.20 ▲ 4.55 25,200 26,900 25,500 20,020 528,528,000
05/09/2022 25,200 -0.90 ▼ -3.57 26,100 26,450 25,000 19,450 490,140,000
31/08/2022 26,100 -0.70 ▼ -2.68 26,800 27,200 25,950 20,850 544,185,000
30/08/2022 26,800 -1.10 ▼ -4.10 27,900 28,000 26,000 25,050 671,340,000
29/08/2022 27,900 -2.05 ▼ -7.35 29,950 29,400 27,900 54,100 1,509,390,000
26/08/2022 29,950 -0.40 ▼ -1.34 30,350 30,500 28,250 169,800 5,085,510,000
25/08/2022 30,350 -0.10 ▼ -0.33 30,450 31,000 29,000 219,860 6,672,751,000
24/08/2022 30,450 1.75 ▲ 5.75 28,700 30,450 28,700 306,360 9,328,662,000
23/08/2022 28,700 0.20 ▲ 0.70 28,500 28,850 27,800 191,010 5,481,987,000
22/08/2022 28,500 -0.25 ▼ -0.88 28,750 28,800 28,100 53,900 1,536,150,000
19/08/2022 28,750 -0.35 ▼ -1.22 29,100 29,200 28,200 11,110 319,412,500
18/08/2022 29,100 0.10 ▲ 0.34 29,000 29,500 27,850 10,550 307,005,000
17/08/2022 29,000 -1.00 ▼ -3.45 30,000 30,100 29,000 6,270 181,830,000
16/08/2022 30,000 -0.50 ▼ -1.67 30,500 30,600 29,850 19,270 578,100,000
15/08/2022 30,500 0.00 ■■ 0.00 30,500 30,850 30,400 86,020 2,623,610,000
12/08/2022 30,500 0.65 ▲ 2.13 29,850 30,500 29,800 90,660 2,765,130,000
11/08/2022 29,850 0.55 ▲ 1.84 29,300 30,000 29,300 27,770 828,934,500
10/08/2022 29,300 0.10 ▲ 0.34 29,200 29,750 29,200 29,030 850,579,000
09/08/2022 29,200 0.20 ▲ 0.68 29,000 29,400 28,900 7,270 212,284,000
08/08/2022 29,000 0.85 ▲ 2.93 28,150 29,000 28,100 28,370 822,730,000
05/08/2022 28,150 -0.25 ▼ -0.89 28,400 28,600 27,500 7,740 217,881,000
04/08/2022 28,400 0.80 ▲ 2.82 27,600 28,500 27,550 5,380 152,792,000
03/08/2022 27,600 0.60 ▲ 2.17 27,000 27,650 27,000 2,440 67,344,000
02/08/2022 27,000 -1.35 ▼ -5.00 28,350 28,200 26,400 1,700 45,900,000
01/08/2022 28,350 -0.15 ▼ -0.53 28,500 28,400 26,550 550 15,592,500
29/07/2022 28,500 -0.50 ▼ -1.75 29,000 28,900 27,250 9,670 275,595,000
28/07/2022 29,000 0.30 ▲ 1.03 28,700 29,000 28,600 760 22,040,000
27/07/2022 28,700 0.00 ■■ 0.00 28,700 28,800 26,700 2,620 75,194,000
26/07/2022 28,700 -0.30 ▼ -1.05 29,000 29,000 28,650 18,320 525,784,000
25/07/2022 29,000 0.25 ▲ 0.86 28,750 29,000 28,700 2,400 69,600,000
22/07/2022 28,750 -1.15 ▼ -4.00 29,900 29,700 28,650 390 11,212,500
21/07/2022 29,900 0.00 ■■ 0.00 29,900 30,400 28,800 1,360 40,664,000
20/07/2022 29,900 0.40 ▲ 1.34 29,500 30,000 28,100 2,270 67,873,000
19/07/2022 29,500 0.10 ▲ 0.34 29,400 29,500 27,650 1,830 53,985,000
18/07/2022 29,400 0.00 ■■ 0.00 29,400 29,800 28,750 3,110 91,434,000
15/07/2022 29,400 0.00 ■■ 0.00 29,400 29,400 28,600 520 15,288,000
14/07/2022 29,400 0.30 ▲ 1.02 29,100 29,700 28,350 1,030 30,282,000
13/07/2022 29,100 1.25 ▲ 4.30 27,850 29,100 27,600 3,560 103,596,000
12/07/2022 27,850 0.55 ▲ 1.97 27,300 27,850 26,900 2,160 60,156,000
11/07/2022 27,300 0.30 ▲ 1.10 27,000 27,300 26,550 2,620 71,526,000
08/07/2022 27,000 0.75 ▲ 2.78 26,250 27,000 26,000 2,180 58,860,000
07/07/2022 26,250 0.45 ▲ 1.71 25,800 26,500 25,050 18,000 472,500,000
06/07/2022 25,800 0.10 ▲ 0.39 25,700 26,000 24,000 7,740 199,692,000
05/07/2022 25,700 -1.15 ▼ -4.47 26,850 26,500 25,100 5,320 136,724,000
04/07/2022 26,850 0.65 ▲ 2.42 26,200 27,000 26,100 4,150 111,427,500
01/07/2022 26,200 -1.00 ▼ -3.82 27,200 26,950 25,500 3,050 79,910,000
30/06/2022 27,200 0.30 ▲ 1.10 26,900 27,200 25,050 17,250 469,200,000
29/06/2022 26,900 0.20 ▲ 0.74 26,700 27,000 26,450 7,530 202,557,000
28/06/2022 26,700 0.00 ■■ 0.00 26,700 27,700 26,400 20,500 547,350,000
27/06/2022 26,700 0.70 ▲ 2.62 26,000 27,000 26,150 4,920 131,364,000
24/06/2022 26,000 -1.75 ▼ -6.73 27,750 27,700 25,850 25,250 656,500,000
23/06/2022 27,750 -0.35 ▼ -1.26 28,100 28,500 26,500 6,150 170,662,500
22/06/2022 28,100 -0.15 ▼ -0.53 28,250 28,150 26,900 7,920 222,552,000
21/06/2022 28,250 1.60 ▲ 5.66 26,650 28,500 26,800 10,950 309,337,500
20/06/2022 26,650 1.70 ▲ 6.38 24,950 26,650 23,300 16,040 427,466,000
17/06/2022 24,950 -1.85 ▼ -7.41 26,800 26,300 24,950 7,720 192,614,000
16/06/2022 26,800 0.00 ■■ 0.00 26,800 26,900 25,500 30,070 805,876,000
15/06/2022 26,800 -1.30 ▼ -4.85 28,100 28,500 26,150 21,190 567,892,000
14/06/2022 28,100 0.00 ■■ 0.00 28,100 28,250 26,600 6,780 190,518,000
13/06/2022 28,100 -1.50 ▼ -5.34 29,600 28,900 27,550 11,340 318,654,000
10/06/2022 29,600 -0.40 ▼ -1.35 30,000 29,950 29,100 19,530 578,088,000
09/06/2022 30,000 -0.10 ▼ -0.33 30,100 30,150 29,000 12,630 378,900,000
08/06/2022 30,100 0.10 ▲ 0.33 30,000 30,950 29,000 17,990 541,499,000
07/06/2022 30,000 0.00 ■■ 0.00 30,000 30,000 28,500 34,760 1,042,800,000
06/06/2022 30,000 -0.40 ▼ -1.33 30,400 30,600 29,000 43,770 1,313,100,000
04/06/2022 30,400 -0.10 ▼ -0.33 30,500 30,850 29,000 22,320 678,528,000
03/06/2022 30,400 -0.10 ▼ -0.33 30,500 30,850 29,000 22,320 678,528,000
02/06/2022 30,500 -0.10 ▼ -0.33 30,600 30,950 29,300 25,770 785,985,000
01/06/2022 30,600 -0.85 ▼ -2.78 31,450 31,600 29,800 37,400 1,144,440,000
31/05/2022 31,450 0.45 ▲ 1.43 31,000 32,000 30,500 19,560 615,162,000
30/05/2022 31,000 1.55 ▲ 5.00 29,450 31,350 29,500 28,050 869,550,000
27/05/2022 29,450 0.60 ▲ 2.04 28,850 29,600 28,500 34,450 1,014,552,500
26/05/2022 28,850 -0.40 ▼ -1.39 29,250 29,400 28,400 18,650 538,052,500
25/05/2022 29,250 0.75 ▲ 2.56 28,500 29,250 28,400 13,530 395,752,500
24/05/2022 28,500 -0.20 ▼ -0.70 28,700 28,800 27,600 18,190 518,415,000
23/05/2022 28,700 -1.30 ▼ -4.53 30,000 30,000 27,900 36,270 1,040,949,000
20/05/2022 30,000 -1.30 ▼ -4.33 31,300 31,500 29,150 17,050 511,500,000
19/05/2022 31,300 -0.25 ▼ -0.80 31,550 31,800 30,050 7,850 245,705,000
18/05/2022 31,550 -0.30 ▼ -0.95 31,850 32,000 30,700 21,200 668,860,000
17/05/2022 31,850 -0.15 ▼ -0.47 32,000 32,000 29,800 8,620 274,547,000
16/05/2022 32,000 -0.25 ▼ -0.78 32,250 32,900 31,000 16,470 527,040,000
13/05/2022 32,250 -0.50 ▼ -1.55 32,750 32,800 30,500 12,640 407,640,000
12/05/2022 32,750 -0.70 ▼ -2.14 33,450 33,900 31,150 23,200 759,800,000
11/05/2022 33,450 0.65 ▲ 1.94 32,800 34,300 31,300 10,700 357,915,000
10/05/2022 32,800 -0.20 ▼ -0.61 33,000 33,000 30,700 13,120 430,336,000
09/05/2022 33,000 0.00 ■■ 0.00 33,000 34,550 30,700 29,300 966,900,000
29/04/2022 39,200 2.20 ▲ 5.61 37,000 39,400 37,000 11,770 461,384,000
28/04/2022 37,000 2.40 ▲ 6.49 34,600 37,000 34,800 18,450 682,650,000
27/04/2022 34,600 0.70 ▲ 2.02 33,900 34,600 31,550 209,630 7,253,198,000
26/04/2022 33,900 -2.50 ▼ -7.37 36,400 33,900 33,900 950 32,205,000
25/04/2022 36,400 -2.70 ▼ -7.42 39,100 36,400 36,400 70 2,548,000
23/04/2022 39,100 -2.90 ▼ -7.42 42,000 39,100 39,100 10,060 393,346,000
22/04/2022 39,100 -2.90 ▼ -7.42 42,000 39,100 39,100 10,060 393,346,000
21/04/2022 42,000 -3.15 ▼ -7.50 45,150 42,000 42,000 3,710 155,820,000
20/04/2022 45,150 -3.35 ▼ -7.42 48,500 45,150 45,150 4,300 194,145,000
19/04/2022 48,500 -3.60 ▼ -7.42 52,100 48,500 48,500 390 18,915,000
18/04/2022 52,100 -3.90 ▼ -7.49 56,000 52,100 52,100 4,180 217,778,000
16/04/2022 56,000 -0.70 ▼ -1.25 56,700 57,000 56,000 11,360 636,160,000
15/04/2022 56,000 -0.70 ▼ -1.25 56,700 57,000 56,000 11,360 636,160,000
14/04/2022 56,700 0.40 ▲ 0.71 56,300 57,000 55,500 18,710 1,060,857,000
13/04/2022 56,300 1.10 ▲ 1.95 55,200 57,000 54,000 34,660 1,951,358,000
12/04/2022 55,200 -0.50 ▼ -0.91 55,700 56,000 51,900 14,870 820,824,000
08/04/2022 55,700 -0.10 ▼ -0.18 55,800 57,000 55,400 12,930 720,201,000
07/04/2022 55,800 -0.60 ▼ -1.08 56,400 57,000 52,600 24,290 1,355,382,000
06/04/2022 56,400 -0.40 ▼ -0.71 56,800 56,900 55,400 12,570 708,948,000
05/04/2022 56,800 -0.10 ▼ -0.18 56,900 56,900 56,500 18,910 1,074,088,000
04/04/2022 56,900 0.10 ▲ 0.18 56,800 57,000 56,100 22,510 1,280,819,000
01/04/2022 56,800 -0.60 ▼ -1.06 57,400 57,400 56,000 23,520 1,335,936,000
31/03/2022 57,400 -0.10 ▼ -0.17 57,500 57,500 53,600 32,980 1,893,052,000
30/03/2022 57,500 -0.20 ▼ -0.35 57,700 58,300 56,000 26,060 1,498,450,000
29/03/2022 57,700 0.20 ▲ 0.35 57,500 58,500 57,500 20,330 1,173,041,000
28/03/2022 57,500 -0.80 ▼ -1.39 58,300 58,400 56,800 28,590 1,643,925,000
25/03/2022 58,300 0.50 ▲ 0.86 57,800 58,500 57,800 24,230 1,412,609,000
24/03/2022 57,800 -1.20 ▼ -2.08 59,000 59,000 57,000 26,340 1,522,452,000
23/03/2022 59,000 -0.10 ▼ -0.17 59,100 59,500 58,100 25,160 1,484,440,000
22/03/2022 59,100 0.50 ▲ 0.85 58,600 59,100 58,000 37,520 2,217,432,000
21/03/2022 58,600 0.60 ▲ 1.02 58,000 59,900 58,500 24,610 1,442,146,000
18/03/2022 58,000 0.10 ▲ 0.17 57,900 59,000 57,700 34,140 1,980,120,000
17/03/2022 57,900 0.20 ▲ 0.35 57,700 60,000 53,700 100,840 5,838,636,000
16/03/2022 57,700 -4.30 ▼ -7.45 62,000 62,000 57,700 26,900 1,552,130,000
15/03/2022 62,000 0.10 ▲ 0.16 61,900 62,800 57,600 72,050 4,467,100,000
14/03/2022 61,900 0.90 ▲ 1.45 61,000 63,000 60,000 27,860 1,724,534,000
11/03/2022 61,000 0.10 ▲ 0.16 60,900 62,500 59,400 39,040 2,381,440,000
10/03/2022 60,900 0.40 ▲ 0.66 60,500 60,900 59,900 24,040 1,464,036,000
09/03/2022 60,500 0.20 ▲ 0.33 60,300 61,000 59,100 33,700 2,038,850,000
08/03/2022 60,300 0.30 ▲ 0.50 60,000 60,400 59,000 27,260 1,643,778,000
07/03/2022 60,000 2.40 ▲ 4.00 57,600 61,000 57,100 30,110 1,806,600,000
04/03/2022 57,600 3.70 ▲ 6.42 53,900 57,600 52,600 41,000 2,361,600,000
03/03/2022 53,900 0.80 ▲ 1.48 53,100 54,000 52,600 30,580 1,648,262,000
02/03/2022 53,100 0.10 ▲ 0.19 53,000 53,800 52,100 39,260 2,084,706,000
01/03/2022 53,000 1.30 ▲ 2.45 51,700 53,000 51,000 24,120 1,278,360,000
28/02/2022 51,700 0.10 ▲ 0.19 51,600 51,900 50,000 29,680 1,534,456,000
25/02/2022 51,600 2.95 ▲ 5.72 48,650 51,900 49,700 14,650 755,940,000
24/02/2022 48,650 3.15 ▲ 6.47 45,500 48,650 48,200 30,230 1,470,689,500
23/02/2022 45,500 2.95 ▲ 6.48 42,550 45,500 45,100 56,620 2,576,210,000
22/02/2022 42,550 2.75 ▲ 6.46 39,800 42,550 39,800 62,390 2,654,694,500
21/02/2022 39,800 2.60 ▲ 6.53 37,200 39,800 37,000 28,530 1,135,494,000
18/02/2022 37,200 0.00 ■■ 0.00 37,200 38,000 36,900 45,820 1,704,504,000
17/02/2022 37,200 -0.70 ▼ -1.88 37,900 37,500 37,000 22,060 820,632,000
16/02/2022 37,900 -0.75 ▼ -1.98 38,650 38,800 37,800 14,570 552,203,000
15/02/2022 38,650 -0.35 ▼ -0.91 39,000 39,200 38,650 26,740 1,033,501,000
14/02/2022 39,000 0.30 ▲ 0.77 38,700 39,100 38,500 138,920 5,417,880,000
11/02/2022 38,700 0.20 ▲ 0.52 38,500 38,700 38,400 40,560 1,569,672,000
10/02/2022 38,500 -1.45 ▼ -3.77 39,950 39,950 38,500 14,370 553,245,000
09/02/2022 39,950 -1.05 ▼ -2.63 41,000 41,000 38,600 12,050 481,397,500
08/02/2022 41,000 -0.15 ▼ -0.37 41,150 41,300 40,500 14,780 605,980,000
07/02/2022 41,150 2.65 ▲ 6.44 38,500 41,150 38,200 31,490 1,295,813,500
28/01/2022 38,500 0.50 ▲ 1.30 38,000 38,800 37,000 9,710 373,835,000
27/01/2022 38,000 1.20 ▲ 3.16 36,800 38,150 36,500 13,030 495,140,000
26/01/2022 36,800 0.70 ▲ 1.90 36,100 36,800 35,600 9,330 343,344,000
25/01/2022 36,100 -0.60 ▼ -1.66 36,700 36,750 36,100 14,710 531,031,000
24/01/2022 36,700 -0.10 ▼ -0.27 36,800 37,000 35,800 11,000 403,700,000
21/01/2022 36,800 0.25 ▲ 0.68 36,550 37,000 34,500 6,410 235,888,000
20/01/2022 36,550 2.35 ▲ 6.43 34,200 36,550 32,000 30,650 1,120,257,500
19/01/2022 34,200 2.20 ▲ 6.43 32,000 34,200 29,850 10,290 351,918,000
18/01/2022 27,900 -2.05 ▼ -7.35 29,950 30,600 27,900 50,450 1,407,555,000
17/01/2022 30,500 -1.70 ▼ -5.57 32,200 32,250 30,300 4,530 138,165,000
14/01/2022 32,200 -0.80 ▼ -2.48 33,000 33,200 32,100 4,110 132,342,000
13/01/2022 33,000 -1.30 ▼ -3.94 34,300 34,400 31,900 15,300 504,900,000
12/01/2022 34,300 -0.10 ▼ -0.29 34,400 35,300 34,200 6,600 226,380,000
11/01/2022 34,400 -0.40 ▼ -1.16 34,800 34,850 34,400 2,490 85,656,000
10/01/2022 34,800 -0.90 ▼ -2.59 35,700 36,200 34,800 15,170 527,916,000
07/01/2022 35,700 0.90 ▲ 2.52 34,800 35,700 34,100 4,480 159,936,000
06/01/2022 34,800 0.00 ■■ 0.00 34,000 35,800 34,000 9,670 336,516,000
05/01/2022 34,000 -1.00 ▼ -2.94 35,000 35,000 34,000 6,480 220,320,000
04/01/2022 35,000 -1.10 ▼ -3.14 36,100 35,900 35,000 7,380 258,300,000
03/01/2022 36,500 0.30 ▲ 0.82 36,200 37,400 36,000 12,010 438,365,000
31/12/2021 36,100 0.70 ▲ 1.94 35,400 36,100 33,800 5,990 216,239,000
30/12/2021 35,400 0.40 ▲ 1.13 35,000 36,700 32,650 18,230 645,342,000
29/12/2021 35,000 -0.85 ▼ -2.43 35,850 35,750 35,000 4,800 168,000,000
22/12/2021 36,700 0.20 ▲ 0.54 36,500 37,650 36,700 10,370 380,579,000
21/12/2021 36,500 -0.70 ▼ -1.92 37,200 38,850 36,400 18,570 677,805,000
20/12/2021 37,200 0.20 ▲ 0.54 37,000 37,200 37,000 2,760 102,672,000
19/12/2021 37,000 -0.60 ▼ -1.62 37,600 37,600 37,000 1,820 67,340,000
17/12/2021 37,000 -0.60 ▼ -1.62 37,600 37,600 37,000 1,820 67,340,000
16/12/2021 37,600 0.90 ▲ 2.39 36,700 38,000 36,700 3,990 150,024,000
15/12/2021 36,700 0.45 ▲ 1.23 36,250 36,700 36,200 1,880 68,996,000
14/12/2021 36,250 -0.15 ▼ -0.41 36,400 36,800 36,250 4,030 146,087,500
13/12/2021 36,400 -0.10 ▼ -0.27 36,500 36,600 36,300 4,170 151,788,000
10/12/2021 36,500 -0.40 ▼ -1.10 36,900 36,700 36,350 10,350 377,775,000
09/12/2021 36,900 -0.85 ▼ -2.30 37,750 37,750 36,500 8,130 299,997,000
08/12/2021 37,750 1.75 ▲ 4.64 36,000 37,950 36,300 2,330 87,957,500
07/12/2021 36,000 -1.00 ▼ -2.78 37,000 39,500 36,000 32,570 1,172,520,000
06/12/2021 37,000 0.50 ▲ 1.35 36,500 39,050 36,200 29,350 1,085,950,000
03/12/2021 36,500 0.30 ▲ 0.82 36,200 37,400 36,000 12,010 438,365,000
02/12/2021 36,200 -0.40 ▼ -1.10 36,600 36,600 36,000 11,000 398,200,000
01/12/2021 36,600 0.20 ▲ 0.55 36,400 36,600 35,800 11,290 413,214,000
30/11/2021 36,400 0.40 ▲ 1.10 36,000 36,500 35,500 11,430 416,052,000
29/11/2021 36,000 0.25 ▲ 0.69 35,750 36,000 35,100 11,350 408,600,000
26/11/2021 35,750 -0.15 ▼ -0.42 35,900 35,900 35,500 260 9,295,000
25/11/2021 35,900 0.60 ▲ 1.67 35,900 36,500 35,900 730 26,207,000
24/11/2021 35,900 0.10 ▲ 0.28 35,900 36,400 35,900 420 15,078,000
23/11/2021 35,900 -0.30 ▼ -0.84 36,200 36,200 35,900 430 15,437,000
22/11/2021 36,200 0.20 ▲ 0.55 36,000 36,400 35,900 2,050 74,210,000
19/11/2021 36,000 -0.40 ▼ -1.11 36,400 36,400 35,900 740 26,640,000
18/11/2021 36,400 0.30 ▲ 0.82 36,100 36,500 35,900 2,390 86,996,000
17/11/2021 36,100 0.30 ▲ 0.83 36,100 36,400 36,050 880 31,768,000
16/11/2021 36,100 -0.40 ▼ -1.11 36,500 36,600 36,100 430 15,523,000
15/11/2021 36,500 0.65 ▲ 1.78 35,850 36,500 35,950 1,650 60,225,000
13/11/2021 33,350 -2.45 ▼ -7.35 35,800 36,100 35,850 1,000 33,350,000
12/11/2021 35,850 0.05 ▲ 0.14 35,800 36,100 35,850 660 23,661,000
11/11/2021 35,800 -1.10 ▼ -3.07 36,900 37,000 35,700 1,490 53,342,000
10/11/2021 36,900 -0.10 ▼ -0.27 37,000 36,900 36,700 770 28,413,000
09/11/2021 37,000 -0.10 ▼ -0.27 37,100 37,400 36,600 2,280 84,360,000
08/11/2021 37,100 -0.40 ▼ -1.08 37,500 37,900 36,400 1,320 48,972,000
05/11/2021 37,500 1.00 ▲ 2.67 36,500 37,500 36,600 2,810 105,375,000
03/11/2021 36,500 0.40 ▲ 1.10 36,100 36,700 35,900 900 32,850,000
02/11/2021 36,100 -0.10 ▼ -0.28 36,200 36,200 35,800 450 16,245,000
01/11/2021 36,200 0.60 ▲ 1.66 35,600 36,500 35,800 1,430 51,766,000
29/10/2021 35,600 -0.35 ▼ -0.98 35,950 35,900 35,600 1,580 56,248,000
28/10/2021 35,950 0.85 ▲ 2.36 35,100 36,000 35,200 1,630 58,598,500
27/10/2021 35,100 0.50 ▲ 1.42 34,600 36,000 34,600 1,930 67,743,000
26/10/2021 34,600 -0.40 ▼ -1.16 35,000 35,000 34,400 530 18,338,000
25/10/2021 35,000 0.30 ▲ 0.86 35,000 35,300 34,400 500 17,500,000
23/10/2021 35,000 -0.20 ▼ -0.57 35,000 35,000 34,500 710 24,850,000
22/10/2021 35,000 -0.20 ▼ -0.57 35,000 35,000 34,500 710 24,850,000
21/10/2021 35,000 0.15 ▲ 0.43 35,000 35,900 35,000 3,280 114,800,000
20/10/2021 35,000 -1.00 ▼ -2.86 36,000 36,000 35,000 6,850 239,750,000
19/10/2021 36,000 -0.70 ▼ -1.94 36,700 36,900 35,200 1,020 36,720,000
18/10/2021 36,700 1.70 ▲ 4.63 35,000 36,700 35,100 2,900 106,430,000
16/10/2021 35,000 -0.45 ▼ -1.29 35,450 37,900 35,000 7,140 249,900,000
15/10/2021 35,000 -0.45 ▼ -1.29 35,450 37,900 35,000 7,140 249,900,000
14/10/2021 35,450 0.85 ▲ 2.40 34,600 35,500 34,800 2,390 84,725,500
13/10/2021 34,600 0.10 ▲ 0.29 34,500 35,000 34,500 700 24,220,000
12/10/2021 34,500 0.20 ▲ 0.58 34,500 35,400 34,500 1,070 36,915,000
11/10/2021 34,500 -0.85 ▼ -2.46 35,350 36,300 33,600 440 15,180,000
08/10/2021 35,350 -0.45 ▼ -1.27 35,800 35,550 33,600 2,650 93,677,500
07/10/2021 35,800 -0.70 ▼ -1.96 36,500 36,000 35,000 460 16,468,000
06/10/2021 36,500 0.10 ▲ 0.27 36,500 36,850 36,500 590 21,535,000
05/10/2021 36,500 1.50 ▲ 4.11 35,000 37,450 33,050 14,710 536,915,000
04/10/2021 35,000 0.10 ▲ 0.29 35,000 37,000 33,500 3,390 118,650,000
01/10/2021 35,000 -1.50 ▼ -4.29 36,500 35,900 34,000 1,740 60,900,000
30/09/2021 36,500 0.90 ▲ 2.47 35,600 37,000 35,600 2,180 79,570,000
29/09/2021 35,600 2.30 ▲ 6.46 33,300 35,600 31,100 16,160 575,296,000
28/09/2021 33,300 -2.05 ▼ -6.16 33,300 33,300 31,000 9,770 325,341,000
27/09/2021 33,300 -2.45 ▼ -7.36 35,750 36,000 33,300 3,510 116,883,000
24/09/2021 35,750 2.30 ▲ 6.43 33,450 35,750 31,150 16,000 572,000,000
23/09/2021 33,450 -2.50 ▼ -7.47 35,950 35,950 33,450 8,860 296,367,000
22/09/2021 35,950 -2.70 ▼ -7.51 38,650 36,500 35,950 10,700 384,665,000
21/09/2021 38,650 -2.90 ▼ -7.50 41,550 40,000 38,650 10,710 413,941,500
20/09/2021 41,550 2.05 ▲ 4.93 39,500 41,600 39,600 6,230 258,856,500
17/09/2021 39,500 0.60 ▲ 1.52 38,900 41,500 36,200 25,120 992,240,000
16/09/2021 38,900 -2.90 ▼ -7.46 41,800 44,700 38,900 24,460 951,494,000
15/09/2021 41,800 2.70 ▲ 6.46 39,100 41,800 41,800 2,050 85,690,000
14/09/2021 39,100 2.55 ▲ 6.52 36,550 39,100 39,100 3,120 121,992,000
13/09/2021 36,550 2.35 ▲ 6.43 34,200 36,550 36,550 3,400 124,270,000
11/09/2021 34,200 2.20 ▲ 6.43 32,000 34,200 34,200 8,180 279,756,000
10/09/2021 34,200 2.20 ▲ 6.43 32,000 34,200 34,200 8,180 279,756,000
09/09/2021 32,000 -1.00 ▼ -3.13 33,000 34,100 32,000 19,620 627,840,000
08/09/2021 33,000 -1.20 ▼ -3.64 34,200 34,500 33,000 12,900 425,700,000
07/09/2021 34,200 2.20 ▲ 6.43 32,000 34,200 32,500 6,350 217,170,000
06/09/2021 33,100 1.20 ▲ 3.63 31,900 33,900 31,900 12,420 411,102,000
05/09/2021 30,200 -0.25 ▼ -0.83 30,450 30,700 30,500 17,600 531,520,000
03/09/2021 30,700 0.25 ▲ 0.81 30,450 30,700 30,500 270 8,289,000
01/09/2021 31,900 -2.40 ▼ -7.52 34,300 36,100 31,900 19,370 617,903,000
31/08/2021 32,900 0.80 ▲ 2.43 32,100 34,300 32,900 12,040 396,116,000
30/08/2021 32,100 2.20 ▲ 6.85 32,100 34,300 32,100 25,760 826,896,000
27/08/2021 32,100 0.20 ▲ 0.62 31,900 34,100 32,100 24,950 800,895,000
26/08/2021 31,900 2.05 ▲ 6.43 29,850 31,900 31,900 3,160 100,804,000
25/08/2021 29,850 1.95 ▲ 6.53 27,900 29,850 29,000 9,080 271,038,000
24/08/2021 27,900 -2.10 ▼ -7.53 30,000 32,100 27,900 17,910 499,689,000
23/08/2021 30,000 -2.00 ▼ -6.67 32,000 32,000 30,000 6,810 204,300,000
20/08/2021 32,000 1.00 ▲ 3.13 31,000 32,900 31,200 8,150 260,800,000
19/08/2021 31,000 0.20 ▲ 0.65 30,800 32,700 31,000 11,590 359,290,000
18/08/2021 30,800 -2.20 ▼ -7.14 33,000 34,200 30,800 10,520 324,016,000
17/08/2021 33,000 2.00 ▲ 6.06 31,000 33,150 30,600 12,710 419,430,000
16/08/2021 31,000 -2.25 ▼ -7.26 33,250 35,000 31,000 7,330 227,230,000
13/08/2021 33,250 -2.45 ▼ -7.37 35,700 36,100 33,250 3,370 112,052,500
12/08/2021 35,700 2.00 ▲ 5.60 33,700 36,050 35,700 17,620 629,034,000
11/08/2021 33,700 2.20 ▲ 6.53 31,500 33,700 31,500 9,930 334,641,000
10/08/2021 31,500 -0.40 ▼ -1.27 31,900 32,100 31,500 1,050 33,075,000
09/08/2021 31,900 1.60 ▲ 5.02 30,300 31,900 30,900 2,760 88,044,000
06/08/2021 30,300 0.10 ▲ 0.33 30,200 31,900 30,300 3,670 111,201,000
05/08/2021 30,200 0.50 ▲ 1.66 29,700 31,200 30,000 17,600 531,520,000
04/08/2021 29,700 -1.00 ▼ -3.37 30,700 31,000 29,700 2,070 61,479,000
03/08/2021 30,700 0.25 ▲ 0.81 30,450 30,700 30,500 270 8,289,000
02/08/2021 30,450 0.05 ▲ 0.16 30,400 30,700 30,100 1,710 52,069,500
30/07/2021 30,400 0.10 ▲ 0.33 30,300 30,500 30,000 800 24,320,000
29/07/2021 30,300 -0.20 ▼ -0.66 30,500 30,600 29,800 1,340 40,602,000
28/07/2021 30,500 -0.55 ▼ -1.80 31,050 31,100 30,050 1,500 45,750,000
27/07/2021 31,050 -0.65 ▼ -2.09 31,700 31,700 30,100 1,470 45,643,500
26/07/2021 31,700 -1.00 ▼ -3.15 32,700 32,000 31,000 1,270 40,259,000
23/07/2021 32,700 1.55 ▲ 4.74 31,150 33,300 32,000 2,790 91,233,000
21/07/2021 29,000 -0.05 ▼ -0.17 29,000 29,400 28,600 1,220 35,380,000
20/07/2021 29,000 -0.10 ▼ -0.34 29,000 30,000 28,900 630 18,270,000
19/07/2021 29,000 -0.30 ▼ -1.03 29,300 29,600 28,600 1,040 30,160,000
17/07/2021 29,300 1.20 ▲ 4.10 28,100 30,000 29,100 1,330 38,969,000
16/07/2021 29,300 1.20 ▲ 4.10 28,100 30,000 29,100 1,330 38,969,000
15/07/2021 28,100 -1.30 ▼ -4.63 29,400 29,400 28,000 410 11,521,000
14/07/2021 29,400 0.10 ▲ 0.34 29,300 29,400 29,000 300 8,820,000
13/07/2021 29,300 -0.20 ▼ -0.68 29,500 29,700 28,050 800 23,440,000
12/07/2021 29,500 -1.25 ▼ -4.24 30,750 30,750 28,600 1,960 57,820,000
09/07/2021 30,750 0.15 ▲ 0.49 30,600 32,200 30,000 2,210 67,957,500
08/07/2021 30,600 -0.10 ▼ -0.33 30,700 32,800 30,600 3,870 118,422,000
07/07/2021 30,700 -1.00 ▼ -3.26 31,700 33,700 29,500 2,100 64,470,000
06/07/2021 31,700 -1.45 ▼ -4.57 33,150 35,450 31,700 9,840 311,928,000
05/07/2021 33,150 2.15 ▲ 6.49 31,000 33,150 30,500 8,200 271,830,000
02/07/2021 31,000 1.00 ▲ 3.23 30,000 31,600 29,600 2,850 88,350,000
01/07/2021 30,000 0.40 ▲ 1.33 29,600 30,000 29,600 930 27,900,000
30/06/2021 29,600 -0.40 ▼ -1.35 30,000 30,000 29,500 320 9,472,000
29/06/2021 30,000 -0.10 ▼ -0.33 30,000 30,000 29,800 440 13,200,000
28/06/2021 30,000 -0.05 ▼ -0.17 30,000 30,100 29,500 490 14,700,000
25/06/2021 30,000 -0.30 ▼ -1.00 30,300 30,500 29,500 650 19,500,000
24/06/2021 30,300 -0.10 ▼ -0.33 30,400 30,500 30,100 530 16,059,000
23/06/2021 30,400 -0.05 ▼ -0.16 30,450 30,950 29,100 710 21,584,000
22/06/2021 30,450 1.95 ▲ 6.40 28,500 30,450 28,000 10,520 320,334,000
21/06/2021 28,500 -0.20 ▼ -0.70 28,700 28,700 28,200 170 4,845,000
20/06/2021 28,700 -0.10 ▼ -0.35 28,700 28,700 28,500 340 9,758,000
18/06/2021 28,700 -0.10 ▼ -0.35 28,700 28,700 28,500 340 9,758,000
17/06/2021 28,700 -0.20 ▼ -0.70 28,700 28,850 28,500 1,800 51,660,000
16/06/2021 28,700 -0.10 ▼ -0.35 28,800 28,800 28,400 760 21,812,000
15/06/2021 28,800 0.30 ▲ 1.04 28,500 28,800 28,600 680 19,584,000
14/06/2021 28,500 -0.90 ▼ -3.16 29,400 29,500 28,500 2,350 66,975,000
11/06/2021 29,400 -0.20 ▼ -0.68 29,600 29,600 29,000 790 23,226,000
10/06/2021 29,600 -0.25 ▼ -0.84 29,850 29,850 28,500 1,280 37,888,000
09/06/2021 29,850 -0.10 ▼ -0.34 29,950 30,000 28,500 1,130 33,730,500
08/06/2021 29,950 -0.05 ▼ -0.17 30,000 30,000 28,100 1,130 33,843,500
07/06/2021 30,000 0.05 ▲ 0.17 29,950 30,050 28,000 3,740 112,200,000
04/06/2021 29,950 0.10 ▲ 0.33 29,850 30,500 29,800 720 21,564,000
03/06/2021 29,850 1.95 ▲ 6.53 27,900 29,850 27,000 4,090 122,086,500
02/06/2021 27,900 -2.10 ▼ -7.53 30,000 29,000 27,900 3,950 110,205,000
01/06/2021 30,000 -2.00 ▼ -6.67 32,000 31,900 29,800 7,250 217,500,000
31/05/2021 32,000 -0.70 ▼ -2.19 32,700 32,800 30,450 18,800 601,600,000
28/05/2021 32,700 1.70 ▲ 5.20 31,000 32,800 28,900 77,020 2,518,554,000
27/05/2021 31,000 1.40 ▲ 4.52 29,600 31,650 29,600 15,890 492,590,000
26/05/2021 29,600 1.90 ▲ 6.42 27,700 29,600 27,500 6,050 179,080,000
25/05/2021 27,700 -1.25 ▼ -4.51 28,950 30,950 26,950 26,170 724,909,000
24/05/2021 28,950 -2.15 ▼ -7.43 31,100 30,400 28,950 9,170 265,471,500
21/05/2021 31,100 -0.90 ▼ -2.89 32,000 31,500 29,800 9,140 284,254,000
20/05/2021 32,000 0.60 ▲ 1.88 31,400 33,550 29,250 25,850 827,200,000
19/05/2021 31,400 2.05 ▲ 6.53 29,350 31,400 31,150 10,460 328,444,000
18/05/2021 29,350 1.90 ▲ 6.47 27,450 29,350 29,350 47,990 1,408,506,500
17/05/2021 27,450 1.75 ▲ 6.38 25,700 27,450 27,450 2,390 65,605,500
15/05/2021 25,700 1.65 ▲ 6.42 24,050 25,700 25,700 11,170 287,069,000
14/05/2021 25,700 1.65 ▲ 6.42 24,050 25,700 25,700 11,170 287,069,000
13/05/2021 24,050 1.55 ▲ 6.44 22,500 24,050 24,050 13,600 327,080,000
12/05/2021 22,500 1.45 ▲ 6.44 21,050 22,500 22,500 7,980 179,550,000
11/05/2021 21,050 1.35 ▲ 6.41 19,700 21,050 21,050 8,580 180,609,000
10/05/2021 19,700 1.25 ▲ 6.35 18,450 19,700 19,700 7,880 155,236,000
07/05/2021 18,450 1.20 ▲ 6.50 17,250 18,450 18,450 9,410 173,614,500
06/05/2021 17,250 1.10 ▲ 6.38 16,150 17,250 17,250 14,480 249,780,000
05/05/2021 16,150 1.05 ▲ 6.50 15,100 16,150 15,100 11,900 192,185,000
04/05/2021 15,100 0.10 ▲ 0.66 15,000 15,100 14,800 2,950 44,545,000
03/05/2021 14,850 0.95 ▲ 6.40 13,900 14,850 14,850 160 2,376,000
30/04/2021 15,000 0.30 ▲ 2.00 14,700 15,200 14,650 2,830 42,450,000
29/04/2021 15,000 0.30 ▲ 2.00 14,700 15,200 14,650 2,830 42,450,000
28/04/2021 14,700 0.10 ▲ 0.68 14,600 14,700 14,150 3,080 45,276,000
27/04/2021 14,600 0.10 ▲ 0.68 14,500 14,600 14,000 1,640 23,944,000
26/04/2021 14,500 -0.10 ▼ -0.69 14,600 15,000 14,200 2,390 34,655,000
23/04/2021 14,600 -0.15 ▼ -1.03 14,750 15,200 13,800 2,660 38,836,000
22/04/2021 14,750 -0.25 ▼ -1.69 15,000 15,200 13,950 2,920 43,070,000
20/04/2021 15,000 -0.70 ▼ -4.67 15,700 15,650 14,800 3,990 59,850,000
19/04/2021 15,700 0.30 ▲ 1.91 15,400 16,000 15,500 5,040 79,128,000
17/04/2021 15,400 0.80 ▲ 5.19 14,600 15,400 14,500 9,710 149,534,000
16/04/2021 15,400 0.80 ▲ 5.19 14,600 15,400 14,500 9,710 149,534,000
15/04/2021 14,600 -0.05 ▼ -0.34 14,600 14,800 14,500 4,240 61,904,000
14/04/2021 14,600 -0.10 ▼ -0.68 14,600 14,700 14,300 3,440 50,224,000
13/04/2021 14,600 -0.40 ▼ -2.74 15,000 15,000 14,500 4,110 60,006,000
12/04/2021 15,000 -0.20 ▼ -1.33 15,200 15,250 14,500 3,550 53,250,000
11/04/2021 15,200 0.70 ▲ 4.61 14,500 15,400 14,600 920 13,984,000
09/04/2021 15,200 0.70 ▲ 4.61 14,500 15,400 14,600 4,780 72,656,000
08/04/2021 14,500 -0.10 ▼ -0.69 14,500 14,550 14,300 4,250 61,625,000
07/04/2021 14,500 0.70 ▲ 4.83 13,800 14,750 13,850 16,280 236,060,000
06/04/2021 13,800 -0.10 ▼ -0.72 13,900 13,950 13,800 2,640 36,432,000
05/04/2021 13,900 0.05 ▲ 0.36 13,900 13,950 13,900 4,000 55,600,000
04/04/2021 14,850 0.95 ▲ 6.40 13,900 13,900 13,700 160 2,376,000
02/04/2021 13,900 -0.20 ▼ -1.44 13,900 13,900 13,700 1,790 24,881,000
01/04/2021 13,900 -0.10 ▼ -0.72 13,900 13,900 13,800 2,110 29,329,000
31/03/2021 13,900 -0.05 ▼ -0.36 13,950 14,000 13,900 1,350 18,765,000
30/03/2021 13,950 -0.05 ▼ -0.36 13,950 14,000 13,700 1,590 22,180,500
29/03/2021 13,950 0.35 ▲ 2.51 13,600 13,950 13,450 2,450 34,177,500
28/03/2021 13,600 -0.10 ▼ -0.74 13,700 13,700 13,400 3,690 50,184,000
26/03/2021 13,600 -0.10 ▼ -0.74 13,700 13,700 13,400 3,690 50,184,000
25/03/2021 13,700 -0.30 ▼ -2.19 13,700 13,700 13,400 1,970 26,989,000
24/03/2021 13,700 0.10 ▲ 0.73 13,600 13,850 13,500 4,880 66,856,000
23/03/2021 13,600 -0.30 ▼ -2.21 13,900 13,950 13,600 2,900 39,440,000
22/03/2021 13,900 -0.10 ▼ -0.72 13,900 14,000 13,600 2,800 38,920,000
19/03/2021 13,900 0.10 ▲ 0.72 13,900 14,000 13,800 1,870 25,993,000
18/03/2021 13,900 -0.10 ▼ -0.72 14,000 14,050 13,800 6,500 90,350,000
17/03/2021 14,000 -0.15 ▼ -1.07 14,150 14,150 13,800 3,840 53,760,000
16/03/2021 14,150 -0.10 ▼ -0.71 14,250 14,300 14,000 3,300 46,695,000
15/03/2021 14,250 0.05 ▲ 0.35 14,200 14,300 14,000 2,160 30,780,000
12/03/2021 14,200 0.15 ▲ 1.06 14,050 14,200 14,000 4,190 59,498,000
11/03/2021 14,050 -0.05 ▼ -0.36 14,100 14,150 13,800 3,540 49,737,000
10/03/2021 14,100 0.30 ▲ 2.13 13,800 14,150 13,800 2,730 38,493,000
09/03/2021 13,800 -0.45 ▼ -3.26 14,250 14,250 13,800 4,030 55,614,000
08/03/2021 14,250 -0.25 ▼ -1.75 14,500 14,400 13,900 7,400 105,450,000
07/03/2021 14,500 -0.30 ▼ -2.07 14,500 14,500 14,000 2,080 30,160,000
05/03/2021 14,500 -0.30 ▼ -2.07 14,500 14,500 14,000 2,080 30,160,000
04/03/2021 14,500 0.60 ▲ 4.14 13,900 14,850 13,950 12,030 174,435,000
03/03/2021 13,900 0.90 ▲ 6.47 13,000 13,900 13,050 17,340 241,026,000
02/03/2021 13,000 0.10 ▲ 0.77 13,000 13,100 13,000 1,880 24,440,000
01/03/2021 13,000 -0.05 ▼ -0.38 13,000 13,100 12,850 1,740 22,620,000
26/02/2021 13,000 -0.20 ▼ -1.54 13,000 13,000 12,700 2,510 32,630,000
25/02/2021 13,000 0.05 ▲ 0.38 13,000 13,150 13,000 820 10,660,000
24/02/2021 13,000 -0.15 ▼ -1.15 13,150 13,200 12,950 1,540 20,020,000
23/02/2021 13,150 0.05 ▲ 0.38 13,100 13,200 12,900 1,960 25,774,000
22/02/2021 13,100 0.15 ▲ 1.15 13,100 13,350 13,100 3,980 52,138,000
20/02/2021 13,100 0.30 ▲ 2.29 12,800 13,150 12,800 5,180 67,858,000
19/02/2021 13,100 0.30 ▲ 2.29 12,800 13,150 12,800 5,180 67,858,000
18/02/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 1,230 15,744,000
17/02/2021 12,800 0.05 ▲ 0.39 12,750 12,800 12,650 1,390 17,792,000
09/02/2021 12,750 0.05 ▲ 0.39 12,700 12,900 12,500 1,240 15,810,000
08/02/2021 12,700 0.20 ▲ 1.57 12,500 12,700 12,300 950 12,065,000
07/02/2021 12,500 -0.20 ▼ -1.60 12,700 12,900 12,350 2,550 31,875,000
05/02/2021 12,500 -0.20 ▼ -1.60 12,700 12,900 12,350 2,550 31,875,000
05/01/2021 13,250 0.05 ▲ 0.38 13,250 13,300 13,200 740 9,805,000
04/01/2021 13,250 0.50 ▲ 3.77 12,750 13,300 12,750 8,240 109,180,000
01/01/2021 12,750 -0.05 ▼ -0.39 12,800 12,850 12,650 24,610 313,777,500
31/12/2020 12,750 -0.05 ▼ -0.39 12,800 12,850 12,650 24,610 313,777,500
30/12/2020 12,800 0.05 ▲ 0.39 12,750 12,850 12,750 63,300 810,240,000
29/12/2020 12,750 0.10 ▲ 0.78 12,700 12,850 12,700 1,669 21,279,750
28/12/2020 12,700 -0.20 ▼ -1.57 12,900 13,000 12,550 5,268 66,903,600
27/12/2020 12,900 0.40 ▲ 3.10 12,550 13,050 12,550 2,032 26,212,800
25/12/2020 12,900 0.40 ▲ 3.10 12,550 13,050 12,550 2,032 26,212,800
24/12/2020 12,550 -0.80 ▼ -6.37 13,300 13,050 12,500 6,000 75,300,000
23/12/2020 13,300 0.40 ▲ 3.01 12,900 13,600 13,100 9,344 124,275,200
22/12/2020 12,900 0.30 ▲ 2.33 12,650 13,000 12,500 11,615 149,833,500
21/12/2020 12,650 0.00 ■■ 0.00 12,700 12,750 12,350 4,449 56,279,850
20/12/2020 12,700 0.00 ■■ 0.00 12,700 12,800 12,550 1,535 19,494,500
18/12/2020 12,700 0.00 ■■ 0.00 12,700 12,800 12,550 1,535 19,494,500
17/12/2020 12,700 -0.20 ▼ -1.57 12,900 12,900 12,600 2,079 26,403,300
16/12/2020 12,900 0.50 ▲ 3.88 12,450 12,950 12,450 8,369 107,960,100
15/12/2020 12,450 0.10 ▲ 0.80 12,300 12,500 12,100 3,088 38,445,600
14/12/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 2,906 35,743,800
13/12/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 1,613 19,839,900
11/12/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 1,613 19,839,900
10/12/2020 12,300 -0.10 ▼ -0.81 12,450 12,500 12,250 2,084 25,633,200
09/12/2020 12,450 -0.10 ▼ -0.80 12,500 12,550 12,450 1,906 23,729,700
08/12/2020 12,500 0.20 ▲ 1.60 12,300 12,600 12,300 1,347 16,837,500
07/12/2020 12,300 0.30 ▲ 2.44 12,000 12,300 12,000 1,963 24,144,900
04/12/2020 11,900 -0.05 ▼ -0.42 11,950 12,100 11,900 14,650 174,335,000
03/12/2020 11,950 -0.10 ▼ -0.84 12,000 12,000 11,900 1,691 20,207,450
02/12/2020 12,000 0.00 ■■ 0.00 12,000 12,050 11,800 818 9,816,000
01/12/2020 12,000 -0.10 ▼ -0.83 12,050 12,050 11,850 2,020 24,240,000
30/11/2020 12,050 0.05 ▲ 0.41 12,050 12,100 11,900 14,270 171,953,500
28/11/2020 12,050 0.10 ▲ 0.83 11,950 12,100 11,900 26,730 322,096,500
27/11/2020 12,050 0.10 ▲ 0.83 11,950 12,100 11,900 26,730 322,096,500
26/11/2020 11,950 -0.05 ▼ -0.42 12,000 11,950 11,650 21,050 251,547,500
25/11/2020 12,000 -0.20 ▼ -1.67 12,000 12,000 11,800 9,410 112,920,000
24/11/2020 12,000 -0.15 ▼ -1.25 12,150 12,150 11,900 44,680 536,160,000
23/11/2020 12,150 -0.15 ▼ -1.23 12,150 12,200 11,900 30,790 374,098,500
20/11/2020 12,150 0.00 ■■ 0.00 12,150 12,300 12,100 4,821 58,575,150
19/11/2020 12,150 0.10 ▲ 0.82 12,050 12,200 12,000 1,095 13,304,250
18/11/2020 12,050 -0.15 ▼ -1.24 12,200 12,600 11,650 23,840 287,272,000
17/11/2020 12,200 -0.10 ▼ -0.82 12,300 12,350 12,200 1,113 13,578,600
16/11/2020 12,300 0.10 ▲ 0.81 12,200 12,700 12,100 2,473 30,417,900
13/11/2020 12,200 -0.20 ▼ -1.64 12,400 12,400 12,150 1,488 18,153,600
12/11/2020 12,400 0.00 ■■ 0.00 12,400 12,400 12,100 1,593 19,753,200
11/11/2020 12,400 0.00 ■■ 0.00 12,400 12,450 12,300 1,704 21,129,600
10/11/2020 12,400 0.10 ▲ 0.81 12,350 12,500 12,200 2,500 31,000,000
09/11/2020 12,350 -0.20 ▼ -1.62 12,500 12,500 12,350 727 8,978,450
08/11/2020 12,500 -0.10 ▼ -0.80 12,600 12,600 12,300 718 8,975,000
06/11/2020 12,500 -0.10 ▼ -0.80 12,600 12,600 12,300 718 8,975,000
05/11/2020 12,600 0.00 ■■ 0.00 12,550 12,600 12,500 1,060 13,356,000
04/11/2020 12,550 0.10 ▲ 0.80 12,500 12,600 12,400 2,677 33,596,350
03/11/2020 12,500 -0.10 ▼ -0.80 12,600 12,600 12,400 1,159 14,487,500
02/11/2020 12,600 0.20 ▲ 1.59 12,450 12,800 12,400 2,769 34,889,400
30/10/2020 12,450 0.00 ■■ 0.00 12,400 12,450 12,350 2,946 36,677,700
29/10/2020 12,400 -0.10 ▼ -0.81 12,500 12,550 12,150 1,192 14,780,800
28/10/2020 12,500 0.10 ▲ 0.80 12,400 12,700 12,300 3,216 40,200,000
27/10/2020 12,400 -0.20 ▼ -1.61 12,600 12,600 12,050 2,585 32,054,000
26/10/2020 12,600 0.40 ▲ 3.17 12,150 12,900 12,300 6,278 79,102,800
23/10/2020 12,150 -0.20 ▼ -1.65 12,300 12,350 12,000 1,173 14,251,950
22/10/2020 12,300 0.10 ▲ 0.81 12,250 12,300 12,250 1,733 21,315,900
21/10/2020 12,250 -0.10 ▼ -0.82 12,350 12,450 12,250 3,833 46,954,250
20/10/2020 12,350 -0.10 ▼ -0.81 12,400 12,450 12,300 1,678 20,723,300
19/10/2020 12,400 0.10 ▲ 0.81 12,350 12,500 12,350 2,606 32,314,400
16/10/2020 12,350 -0.10 ▼ -0.81 12,400 12,500 12,300 1,350 16,672,500
15/10/2020 12,400 0.10 ▲ 0.81 12,300 12,450 12,300 35,080 434,992,000
14/10/2020 12,300 -0.10 ▼ -0.81 12,400 12,500 12,250 5,328 65,534,400
13/10/2020 12,400 -0.40 ▼ -3.23 12,750 12,750 12,200 5,662 70,208,800
12/10/2020 12,750 -0.30 ▼ -2.35 13,050 13,050 12,750 3,860 49,215,000
10/10/2020 13,050 0.20 ▲ 1.53 12,900 13,050 12,750 2,131 27,809,550
09/10/2020 13,050 0.20 ▲ 1.53 12,900 13,050 12,750 2,131 27,809,550
08/10/2020 12,900 -0.20 ▼ -1.55 13,050 13,150 12,900 3,879 50,039,100
07/10/2020 13,050 -0.30 ▼ -2.30 13,300 13,300 12,900 2,747 35,848,350
06/10/2020 13,300 0.30 ▲ 2.26 13,050 13,300 12,900 6,092 81,023,600
05/10/2020 13,050 0.10 ▲ 0.77 13,000 13,100 12,850 3,763 49,107,150
02/10/2020 13,000 0.00 ■■ 0.00 13,000 13,250 12,900 4,823 62,699,000
01/10/2020 13,000 0.30 ▲ 2.31 12,700 13,100 12,800 3,875 50,375,000
30/09/2020 12,700 -0.30 ▼ -2.36 13,000 13,000 12,700 4,868 61,823,600
29/09/2020 13,000 0.00 ■■ 0.00 13,000 13,150 12,900 4,676 60,788,000
28/09/2020 13,000 -0.40 ▼ -3.08 13,450 13,450 13,000 7,349 95,537,000
25/09/2020 13,450 -0.40 ▼ -2.97 13,800 13,800 13,400 2,419 32,535,550
24/09/2020 13,800 0.00 ■■ 0.00 13,850 13,850 13,700 4,890 67,482,000
23/09/2020 13,850 0.50 ▲ 3.61 13,350 13,950 13,350 9,380 129,913,000
22/09/2020 13,350 -0.10 ▼ -0.75 13,400 13,400 13,200 2,754 36,765,900
21/09/2020 13,400 0.00 ■■ 0.00 13,400 13,500 13,200 6,658 89,217,200
18/09/2020 13,400 0.00 ■■ 0.00 13,450 13,500 13,200 4,722 63,274,800
17/09/2020 13,450 -0.20 ▼ -1.49 13,600 0 0 7,518 101,117,100
16/09/2020 13,600 -0.10 ▼ -0.74 13,700 13,800 13,500 4,677 63,607,200
15/09/2020 13,700 -0.30 ▼ -2.19 13,950 14,000 13,700 5,199 71,226,300
14/09/2020 13,950 0.00 ■■ 0.00 13,900 14,050 13,750 6,638 92,600,100
11/09/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 3,508 48,761,200
10/09/2020 13,900 -0.50 ▼ -3.60 14,450 14,400 13,700 6,292 87,458,800
09/09/2020 14,450 0.25 ▲ 1.73 14,200 14,500 13,950 57,700 833,765,000
08/09/2020 14,200 0.40 ▲ 2.82 13,850 14,500 13,500 10,197 144,797,400
07/09/2020 13,850 0.90 ▲ 6.50 12,950 13,850 13,050 18,339 253,995,150
05/09/2020 12,950 -0.40 ▼ -3.09 13,300 13,200 12,900 3,385 43,835,750
04/09/2020 12,950 -0.40 ▼ -3.09 13,300 13,200 12,900 3,385 43,835,750
03/09/2020 13,300 0.20 ▲ 1.50 13,100 13,300 13,000 6,772 90,067,600
01/09/2020 13,100 0.20 ▲ 1.53 12,950 13,100 12,750 2,582 33,824,200
31/08/2020 12,950 -0.20 ▼ -1.54 13,100 13,100 12,800 6,128 79,357,600
28/08/2020 13,100 -0.20 ▼ -1.53 13,250 13,300 12,800 4,188 54,862,800
27/08/2020 13,250 -0.40 ▼ -3.02 13,600 13,600 12,900 3,947 52,297,750
26/08/2020 13,600 0.10 ▲ 0.74 13,500 14,000 13,200 7,568 102,924,800
25/08/2020 13,500 0.70 ▲ 5.19 12,800 13,650 13,000 11,913 160,825,500
24/08/2020 12,800 0.80 ▲ 6.25 12,000 12,800 12,050 10,317 132,057,600
22/08/2020 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 2,321 27,852,000
21/08/2020 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 2,321 27,852,000
20/08/2020 12,000 -0.10 ▼ -0.83 12,050 12,100 11,900 2,166 25,992,000
19/08/2020 12,050 0.00 ■■ 0.00 12,100 12,250 11,900 1,415 17,050,750
18/08/2020 12,100 -0.10 ▼ -0.83 12,200 12,300 12,100 1,360 16,456,000
17/08/2020 12,200 0.50 ▲ 4.10 11,700 12,500 11,700 6,234 76,054,800
14/08/2020 11,700 -0.10 ▼ -0.85 11,750 11,800 11,650 2,167 25,353,900
13/08/2020 11,750 -0.20 ▼ -1.70 11,900 11,950 11,600 4,057 47,669,750
12/08/2020 11,900 0.00 ■■ 0.00 11,950 12,000 11,700 2,425 28,857,500
11/08/2020 11,950 0.30 ▲ 2.51 11,700 12,150 11,500 3,808 45,505,600
10/08/2020 11,700 0.50 ▲ 4.27 11,150 11,750 11,000 4,356 50,965,200
07/08/2020 11,150 0.10 ▲ 0.90 11,100 11,300 10,950 1,165 12,989,750
06/08/2020 11,150 0.00 ■■ 0.00 11,150 11,200 10,950 940 10,481,000
05/08/2020 11,150 0.00 ■■ 0.00 11,150 11,200 10,950 1,661 18,520,150
04/08/2020 11,150 0.20 ▲ 1.79 10,950 11,600 11,000 3,797 42,336,550
03/08/2020 10,950 0.40 ▲ 3.65 10,600 11,000 10,750 3,202 35,061,900
31/07/2020 10,600 0.30 ▲ 2.83 10,300 10,700 10,000 2,516 26,669,600
30/07/2020 10,300 0.20 ▲ 1.94 10,150 10,400 10,050 1,946 20,043,800
29/07/2020 10,150 -0.70 ▼ -6.90 10,850 10,850 10,100 2,650 26,897,500
28/07/2020 10,850 0.40 ▲ 3.69 10,500 10,900 10,000 1,505 16,329,250
27/07/2020 10,500 -0.80 ▼ -7.62 11,250 10,600 10,500 8,732 91,686,000
26/07/2020 11,250 -0.80 ▼ -7.11 12,050 12,050 11,250 6,452 72,585,000
24/07/2020 11,250 -0.80 ▼ -7.11 12,050 12,050 11,250 6,452 72,585,000
23/07/2020 12,050 0.00 ■■ 0.00 12,050 12,300 12,000 2,930 35,306,500
22/07/2020 12,050 -0.80 ▼ -6.64 12,800 12,800 12,050 4,300 51,815,000
21/07/2020 12,800 -0.40 ▼ -3.13 13,250 13,250 12,500 5,041 64,524,800
20/07/2020 13,250 -0.20 ▼ -1.51 13,400 13,400 13,000 1,625 21,531,250
19/07/2020 13,400 -1.30 ▼ -9.70 14,650 13,400 12,650 3,088 41,379,200
17/07/2020 13,400 -1.30 ▼ -9.70 14,650 13,400 12,650 3,088 41,379,200
16/07/2020 14,650 0.30 ▲ 2.05 14,350 14,700 14,300 4,458 65,309,700
15/07/2020 14,350 -0.40 ▼ -2.79 14,700 14,700 14,350 2,985 42,834,750
14/07/2020 14,700 -0.20 ▼ -1.36 14,900 14,900 14,700 4,377 64,341,900
13/07/2020 14,900 0.60 ▲ 4.03 14,350 15,000 14,500 10,873 162,007,700
11/07/2020 14,350 0.30 ▲ 2.09 14,100 14,400 14,100 6,099 87,520,650
10/07/2020 14,350 0.30 ▲ 2.09 14,100 14,400 14,100 6,099 87,520,650
09/07/2020 14,100 0.50 ▲ 3.55 13,600 14,100 13,800 5,745 81,004,500
08/07/2020 13,600 0.20 ▲ 1.47 13,400 13,600 13,300 4,223 57,432,800
07/07/2020 13,300 0.10 ▲ 0.75 13,200 13,600 13,200 5,207 69,253,100
06/07/2020 13,200 -0.40 ▼ -3.03 13,550 13,800 13,200 6,065 80,058,000
05/07/2020 13,550 0.10 ▲ 0.74 13,500 13,600 13,400 2,071 28,062,050
03/07/2020 13,550 0.10 ▲ 0.74 13,500 13,600 13,400 2,071 28,062,050
02/07/2020 13,500 0.00 ■■ 0.00 13,500 14,000 13,400 3,493 47,155,500
01/07/2020 13,500 0.70 ▲ 5.19 12,800 13,600 12,300 11,148 150,498,000
30/06/2020 12,800 -0.20 ▼ -1.56 13,000 13,000 12,100 4,475 57,280,000
29/06/2020 13,000 -0.90 ▼ -6.92 13,900 13,750 12,950 4,335 56,355,000
27/06/2020 13,900 -0.45 ▼ -3.24 14,350 14,350 13,350 67,880 943,532,000
26/06/2020 13,900 -0.45 ▼ -3.24 14,350 14,350 13,350 67,880 943,532,000
25/06/2020 14,350 -0.40 ▼ -2.79 14,700 14,500 13,800 2,342 33,607,700
24/06/2020 14,700 -0.40 ▼ -2.72 15,050 15,050 14,550 2,288 33,633,600
23/06/2020 15,050 0.00 ■■ 0.00 15,100 15,100 14,900 3,354 50,477,700
22/06/2020 15,100 -0.30 ▼ -1.99 15,400 15,400 15,000 4,429 66,877,900
19/06/2020 15,400 0.50 ▲ 3.25 14,900 15,850 14,800 4,101 63,155,400
18/06/2020 14,900 0.10 ▲ 0.67 14,850 14,900 14,700 1,659 24,719,100
17/06/2020 14,850 0.40 ▲ 2.69 14,450 15,000 14,500 15,410 228,838,500
16/06/2020 14,450 -0.50 ▼ -3.46 14,900 15,000 14,450 2,368 34,217,600
15/06/2020 14,900 -0.90 ▼ -6.04 15,800 15,800 14,900 3,297 49,125,300
12/06/2020 15,800 -0.30 ▼ -1.90 16,100 16,000 15,050 2,030 32,074,000
11/06/2020 16,100 -0.40 ▼ -2.48 16,550 16,650 15,500 5,278 84,975,800
10/06/2020 16,550 1.10 ▲ 6.65 15,500 16,550 14,800 10,689 176,902,950
09/06/2020 15,500 -0.50 ▼ -3.23 16,000 16,000 15,500 8,498 131,719,000
08/06/2020 16,000 0.00 ■■ 0.00 16,000 16,100 15,800 14,070 225,120,000
06/06/2020 16,000 0.90 ▲ 5.63 15,100 16,100 15,000 9,915 158,640,000
05/06/2020 16,000 0.90 ▲ 5.63 15,100 16,100 15,000 9,915 158,640,000
04/06/2020 15,100 0.80 ▲ 5.30 14,300 15,200 14,200 4,393 66,334,300
03/06/2020 14,300 0.40 ▲ 2.80 13,900 14,600 13,900 3,531 50,493,300
02/06/2020 13,900 0.10 ▲ 0.72 13,850 14,000 13,800 1,846 25,659,400
01/06/2020 13,850 -0.10 ▼ -0.72 13,900 14,000 13,800 2,018 27,949,300
31/05/2020 13,900 0.60 ▲ 4.32 13,300 14,000 13,300 3,048 42,367,200
29/05/2020 13,900 0.60 ▲ 4.32 13,300 14,000 13,300 3,048 42,367,200
28/05/2020 13,300 -0.40 ▼ -3.01 13,700 13,900 13,300 1,675 22,277,500
27/05/2020 13,700 -0.50 ▼ -3.65 14,200 14,200 13,700 4,144 56,772,800
26/05/2020 14,200 0.30 ▲ 2.11 13,900 14,500 13,500 2,529 35,911,800
25/05/2020 13,900 0.90 ▲ 6.47 13,000 13,900 13,000 3,547 49,303,300
24/05/2020 13,000 0.10 ▲ 0.77 12,900 13,150 12,800 5,036 65,468,000
22/05/2020 13,000 0.10 ▲ 0.77 12,900 13,150 12,800 5,036 65,468,000
21/05/2020 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 4,411 56,901,900
20/05/2020 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 609 7,856,100
19/05/2020 12,900 0.00 ■■ 0.00 12,900 13,000 12,700 4,620 59,598,000
18/05/2020 12,900 0.20 ▲ 1.55 12,700 12,900 12,700 653 8,423,700
17/05/2020 12,700 -0.10 ▼ -0.79 12,800 12,800 12,600 1,573 19,977,100
15/05/2020 12,700 -0.10 ▼ -0.79 12,800 12,800 12,600 1,573 19,977,100
14/05/2020 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 2,130 27,264,000
13/05/2020 12,800 -0.20 ▼ -1.56 13,000 13,300 12,800 2,674 34,227,200
12/05/2020 13,000 0.80 ▲ 6.15 12,200 13,050 12,000 5,811 75,543,000
11/05/2020 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 2,118 25,839,600
10/05/2020 12,200 0.10 ▲ 0.82 12,050 12,200 11,900 3,193 38,954,600
08/05/2020 12,200 0.10 ▲ 0.82 12,050 12,200 11,900 3,193 38,954,600
07/05/2020 12,050 0.00 ■■ 0.00 12,100 12,200 11,850 2,188 26,365,400
06/05/2020 12,100 -0.20 ▼ -1.65 12,250 12,250 11,850 2,121 25,664,100
05/05/2020 12,250 -0.20 ▼ -1.63 12,400 12,400 12,000 505 6,186,250
04/05/2020 12,300 -0.50 ▼ -4.07 12,850 12,850 12,200 2,644 32,521,200
01/05/2020 12,850 0.80 ▲ 6.23 12,050 12,850 12,300 4,661 59,893,850
30/04/2020 12,850 0.80 ▲ 6.23 12,050 12,850 12,300 4,661 59,893,850
29/04/2020 12,850 0.80 ▲ 6.23 12,050 12,850 12,300 4,661 59,893,850
28/04/2020 12,050 0.10 ▲ 0.83 12,000 12,500 12,000 5,039 60,719,950
27/04/2020 12,000 -0.10 ▼ -0.83 12,100 12,200 11,600 2,175 26,100,000
26/04/2020 12,100 0.70 ▲ 5.79 11,450 12,150 11,300 4,747 57,438,700
24/04/2020 12,100 0.70 ▲ 5.79 11,450 12,150 11,300 4,747 57,438,700
23/04/2020 11,450 -0.30 ▼ -2.62 11,750 12,000 11,200 14,764 169,047,800
22/04/2020 11,750 -0.90 ▼ -7.66 12,600 11,750 11,750 4,868 57,199,000
21/04/2020 12,600 -0.90 ▼ -7.14 13,500 13,000 12,600 2,874 36,212,400
20/04/2020 13,500 -0.40 ▼ -2.96 13,900 14,800 12,950 11,338 153,063,000
19/04/2020 13,900 0.90 ▲ 6.47 13,000 13,900 13,700 17,905 248,879,500
17/04/2020 13,900 0.90 ▲ 6.47 13,000 13,900 13,700 17,905 248,879,500
16/04/2020 13,000 0.90 ▲ 6.92 12,150 13,000 12,250 7,695 100,035,000
15/04/2020 12,150 0.80 ▲ 6.58 11,400 12,150 11,450 11,262 136,833,300
14/04/2020 11,400 0.20 ▲ 1.75 11,200 11,400 10,800 1,170 13,338,000
13/04/2020 11,200 0.50 ▲ 4.46 10,700 11,350 10,600 2,134 23,900,800
12/04/2020 10,700 -0.30 ▼ -2.80 10,950 11,000 10,500 2,292 24,524,400
10/04/2020 10,700 -0.30 ▼ -2.80 10,950 11,000 10,500 2,292 24,524,400
09/04/2020 10,950 -0.60 ▼ -5.48 11,500 11,600 10,950 3,045 33,342,750
08/04/2020 11,500 0.00 ■■ 0.00 11,500 11,800 11,400 843 9,694,500
07/04/2020 11,500 0.80 ▲ 6.96 10,750 11,500 10,800 6,755 77,682,500
06/04/2020 10,750 0.70 ▲ 6.51 10,050 10,750 10,050 5,914 63,575,500
05/04/2020 10,050 0.10 ▲ 1.00 10,000 10,050 10,000 103 1,035,150
03/04/2020 10,050 0.10 ▲ 1.00 10,000 10,050 10,000 103 1,035,150
02/04/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,300 15 150,000
01/04/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,300 15 150,000
31/03/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2 20,000
30/03/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 105 1,050,000
29/03/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 242 2,420,000
27/03/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 242 2,420,000
26/03/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 60 600,000
25/03/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 150 1,500,000
24/03/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,300 709 7,090,000
23/03/2020 10,000 0.10 ▲ 1.00 9,900 10,000 9,300 201 2,010,000
22/03/2020 9,900 0.00 ■■ 0.00 9,900 10,050 9,900 1,636 16,196,400
20/03/2020 9,900 0.00 ■■ 0.00 9,900 10,050 9,900 1,636 16,196,400
19/03/2020 9,900 0.00 ■■ 0.00 9,900 10,100 9,500 27 267,300
18/03/2020 9,900 0.00 ■■ 0.00 9,900 10,200 9,900 41 405,900
17/03/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,600 91 900,900
16/03/2020 9,900 0.10 ▲ 1.01 9,800 10,300 9,900 520 5,148,000
14/03/2020 9,800 -0.10 ▼ -1.02 9,900 10,550 9,500 6,840 67,032,000
13/03/2020 9,800 -0.10 ▼ -1.02 9,900 10,550 9,500 6,840 67,032,000
12/03/2020 9,900 -0.10 ▼ -1.01 10,000 10,000 9,300 3,430 33,957,000
11/03/2020 10,000 -0.10 ▼ -1.00 10,100 10,200 10,000 520 5,200,000
10/03/2020 10,100 -0.10 ▼ -0.99 10,200 10,100 9,500 13 131,300
09/03/2020 10,200 0.10 ▲ 0.98 10,100 10,300 10,100 282 2,876,400
06/03/2020 10,100 -0.10 ▼ -0.99 10,150 10,100 9,800 36 363,600
05/03/2020 10,150 0.10 ▲ 0.99 10,100 10,300 9,800 507 5,146,050
04/03/2020 10,100 0.20 ▲ 1.98 9,900 10,150 9,800 200 2,020,000
03/03/2020 9,900 0.10 ▲ 1.01 9,800 10,200 9,900 88 871,200
02/03/2020 9,800 -0.40 ▼ -4.08 10,150 10,200 9,800 332 3,253,600
28/02/2020 10,150 0.00 ■■ 0.00 10,200 10,150 9,990 41 416,150
27/02/2020 10,200 0.10 ▲ 0.98 10,050 10,200 9,900 205 2,091,000
26/02/2020 10,050 0.00 ■■ 0.00 10,100 10,100 9,900 184 1,849,200
25/02/2020 10,100 -0.10 ▼ -0.99 10,150 10,150 9,800 80 808,000
24/02/2020 10,150 0.00 ■■ 0.00 10,150 10,200 9,440 417 4,232,550
21/02/2020 10,150 0.00 ■■ 0.00 10,150 10,200 10,100 85 862,750
20/02/2020 10,150 0.50 ▲ 4.93 9,700 10,200 9,800 87 883,050
19/02/2020 9,700 -0.70 ▼ -7.22 10,350 10,350 9,700 1,006 9,758,200
18/02/2020 10,350 0.00 ■■ 0.00 10,350 10,400 10,250 122 1,262,700
17/02/2020 10,350 0.00 ■■ 0.00 10,300 10,350 10,300 5 51,750
15/02/2020 10,300 0.20 ▲ 1.94 10,100 10,300 10,100 571 5,881,300
14/02/2020 10,300 0.20 ▲ 1.94 10,100 10,300 10,100 571 5,881,300
13/02/2020 10,100 -0.20 ▼ -1.98 10,300 10,300 10,100 367 3,706,700
12/02/2020 10,300 0.20 ▲ 1.94 10,100 10,300 10,250 873 8,991,900
11/02/2020 10,100 0.00 ■■ 0.00 10,100 10,100 9,900 143 1,444,300
10/02/2020 10,100 0.10 ▲ 0.99 10,000 10,100 9,900 408 4,120,800
09/02/2020 10,000 0.00 ■■ 0.00 10,000 10,100 9,950 244 2,440,000
07/02/2020 10,000 0.00 ■■ 0.00 10,000 10,100 9,950 244 2,440,000
06/02/2020 10,000 0.10 ▲ 1.00 9,900 10,200 9,500 162 1,620,000
05/02/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,550 28 277,200
04/02/2020 9,900 0.00 ■■ 0.00 9,900 10,250 9,700 193 1,910,700
03/02/2020 9,900 0.00 ■■ 0.00 9,900 9,950 9,900 100 990,000
02/02/2020 9,900 -0.30 ▼ -3.03 10,200 10,300 9,800 542 5,365,800
31/01/2020 9,900 -0.30 ▼ -3.03 10,200 10,300 9,800 542 5,365,800
30/01/2020 10,200 -0.20 ▼ -1.96 10,400 10,450 9,700 602 6,140,400
29/01/2020 10,400 0.10 ▲ 0.96 10,350 10,400 10,400 12 124,800
28/01/2020 10,400 0.10 ▲ 0.96 10,350 10,400 10,400 12 124,800
27/01/2020 10,400 0.10 ▲ 0.96 10,350 10,400 10,400 12 124,800
26/01/2020 10,400 0.10 ▲ 0.96 10,350 10,400 10,400 12 124,800
24/01/2020 10,400 0.10 ▲ 0.96 10,350 10,400 10,400 12 124,800
23/01/2020 10,400 0.10 ▲ 0.96 10,350 10,400 10,400 12 124,800
22/01/2020 10,400 0.10 ▲ 0.96 10,350 10,400 10,400 12 124,800
21/01/2020 10,350 0.15 ▲ 1.45 10,200 10,350 10,300 110 1,138,500
20/01/2020 10,200 -0.15 ▼ -1.47 10,350 10,200 10,200 20 204,000
17/01/2020 10,350 0.05 ▲ 0.48 10,300 10,350 9,900 510 5,278,500
16/01/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 970 9,991,000
13/01/2020 10,000 -0.30 ▼ -3.00 10,300 10,300 10,000 43 430,000
09/01/2020 10,300 0.10 ▲ 0.97 10,200 10,300 10,250 4 41,200
08/01/2020 10,200 -0.10 ▼ -0.98 10,250 10,200 10,000 121 1,234,200
07/01/2020 10,250 0.00 ■■ 0.00 10,250 10,250 10,200 6 61,500
06/01/2020 10,250 -0.10 ▼ -0.98 10,300 10,250 10,000 42 430,500
03/01/2020 10,300 0.20 ▲ 1.94 10,150 10,700 10,150 194 1,998,200
02/01/2020 10,150 0.00 ■■ 0.00 10,200 10,150 10,150 5 50,750
31/12/2019 10,200 0.00 ■■ 0.00 10,150 10,200 10,000 14 142,800
30/12/2019 10,150 0.20 ▲ 1.97 10,000 10,150 10,150 4 40,600
26/12/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 310 3,100,000
25/12/2019 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 82 820,000
24/12/2019 10,000 -0.20 ▼ -2.00 10,200 10,000 10,000 9 90,000
23/12/2019 10,200 0.00 ■■ 0.00 10,150 10,200 10,200 2 20,400
20/12/2019 10,150 -0.05 ▼ -0.49 10,200 10,150 10,150 10 101,500
19/12/2019 10,200 -0.30 ▼ -2.94 10,450 10,450 9,750 1,750 17,850,000
18/12/2019 10,450 0.00 ■■ 0.00 10,450 10,450 10,450 2 20,900
17/12/2019 10,450 0.10 ▲ 0.96 10,300 10,600 10,300 59 616,550
16/12/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 1 10,300
13/12/2019 10,300 -0.10 ▼ -0.97 10,450 10,300 10,100 38 391,400
12/12/2019 10,450 0.60 ▲ 5.74 9,800 10,450 9,700 6,547 68,416,150
09/12/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 2 19,600
06/12/2019 9,800 0.00 ■■ 0.00 9,850 9,800 9,350 22 215,600
05/12/2019 9,850 0.00 ■■ 0.00 9,800 9,850 9,700 40 394,000
04/12/2019 9,800 0.00 ■■ 0.00 9,800 0 0 4 39,200
03/12/2019 9,800 0.00 ■■ 0.00 9,800 10,000 9,500 13 127,400
02/12/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,300 3 29,400
29/11/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 2 19,600
28/11/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 4 39,200
27/11/2019 9,800 0.00 ■■ 0.00 9,850 9,900 9,500 1,025 10,045,000
26/11/2019 9,850 0.00 ■■ 0.00 9,850 10,000 9,700 369 3,634,650
25/11/2019 9,850 0.00 ■■ 0.00 9,800 9,850 9,800 55 541,750
22/11/2019 9,800 -0.30 ▼ -3.06 10,100 10,000 9,500 772 7,565,600
21/11/2019 10,100 0.30 ▲ 2.97 9,800 10,100 9,900 100 1,010,000
20/11/2019 9,800 -0.10 ▼ -1.02 9,900 10,100 9,800 107 1,048,600
19/11/2019 9,900 0.20 ▲ 2.02 9,700 9,950 9,700 286 2,831,400
18/11/2019 9,700 -0.10 ▼ -1.03 9,750 9,950 9,700 99 960,300
15/11/2019 9,750 -0.40 ▼ -4.10 10,100 9,800 9,750 601 5,859,750
14/11/2019 10,100 0.00 ■■ 0.00 10,100 10,100 9,900 511 5,161,100
13/11/2019 10,100 0.10 ▲ 0.99 10,000 10,200 10,000 239 2,413,900
12/11/2019 10,000 0.40 ▲ 4.00 9,650 10,100 9,800 372 3,720,000
11/11/2019 9,650 -0.50 ▼ -5.18 10,200 10,300 9,650 1,002 9,669,300
08/11/2019 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20 204,000
07/11/2019 10,200 -0.10 ▼ -0.98 10,250 10,250 10,150 126 1,285,200
06/11/2019 10,250 0.10 ▲ 0.98 10,200 10,300 10,150 56 574,000
05/11/2019 10,200 -0.20 ▼ -1.96 10,350 10,350 9,900 611 6,232,200
04/11/2019 10,350 0.00 ■■ 0.00 10,350 10,350 10,250 101 1,045,350
01/11/2019 10,350 0.10 ▲ 0.97 10,250 10,350 10,100 310 3,208,500
31/10/2019 10,250 -0.10 ▼ -0.98 10,350 10,250 10,250 26 266,500
30/10/2019 10,350 0.00 ■■ 0.00 10,350 10,350 10,200 133 1,376,550
29/10/2019 10,350 0.20 ▲ 1.93 10,200 10,350 10,300 36 372,600
28/10/2019 10,200 -0.20 ▼ -1.96 10,400 10,450 10,200 109 1,111,800
25/10/2019 10,400 0.00 ■■ 0.00 10,450 10,450 10,100 524 5,449,600
24/10/2019 10,450 0.00 ■■ 0.00 10,400 10,450 10,400 58 606,100
23/10/2019 10,400 0.20 ▲ 1.92 10,250 10,400 10,400 5 52,000
22/10/2019 10,250 -0.40 ▼ -3.90 10,600 10,500 10,100 79 809,750
21/10/2019 10,600 0.00 ■■ 0.00 10,600 10,650 10,600 5 53,000
18/10/2019 10,600 0.20 ▲ 1.89 10,450 11,000 10,450 181 1,918,600
17/10/2019 10,450 0.00 ■■ 0.00 10,400 10,450 10,450 10 104,500
15/10/2019 10,400 0.10 ▲ 0.96 10,350 10,400 10,300 31 322,400
14/10/2019 10,350 -0.10 ▼ -0.97 10,400 10,350 10,300 133 1,376,550
11/10/2019 10,400 0.10 ▲ 0.96 10,300 10,400 10,100 318 3,307,200
10/10/2019 10,300 0.10 ▲ 0.97 10,250 10,350 10,200 218 2,245,400
09/10/2019 10,250 -0.10 ▼ -0.98 10,300 10,400 10,250 353 3,618,250
08/10/2019 10,300 0.00 ■■ 0.00 10,350 10,450 10,300 882 9,084,600
07/10/2019 10,350 0.20 ▲ 1.93 10,150 10,350 10,150 64 662,400
04/10/2019 10,150 0.00 ■■ 0.00 10,200 10,350 10,100 665 6,749,750
03/10/2019 10,200 -0.10 ▼ -0.98 10,300 10,400 10,100 462 4,712,400
02/10/2019 10,300 -0.20 ▼ -1.94 10,500 10,500 10,300 35 360,500
01/10/2019 10,500 0.10 ▲ 0.95 10,450 10,500 10,500 1 10,500
30/09/2019 10,450 0.40 ▲ 3.83 10,100 10,500 10,100 24 250,800
27/09/2019 10,100 -0.40 ▼ -3.96 10,500 10,500 10,100 37 373,700
26/09/2019 10,500 0.30 ▲ 2.86 10,200 10,600 10,300 138 1,449,000
25/09/2019 10,200 -0.20 ▼ -1.96 10,400 10,400 10,200 368 3,753,600
24/09/2019 10,400 -0.10 ▼ -0.96 10,500 10,400 10,100 175 1,820,000
23/09/2019 10,500 0.50 ▲ 4.76 10,000 10,500 10,500 2 21,000
20/09/2019 10,000 -0.40 ▼ -4.00 10,400 10,000 9,950 1,387 13,870,000
19/09/2019 10,400 0.60 ▲ 5.77 9,850 10,500 9,900 242 2,516,800
18/09/2019 9,850 -0.20 ▼ -2.03 10,000 10,000 9,850 514 5,062,900
17/09/2019 10,000 -0.70 ▼ -7.00 10,700 10,600 10,000 187 1,870,000
16/09/2019 10,700 -0.30 ▼ -2.80 10,950 10,800 10,400 121 1,294,700
13/09/2019 10,950 -0.10 ▼ -0.91 11,000 10,950 10,900 35 383,250
12/09/2019 11,000 0.10 ▲ 0.91 10,900 11,550 11,000 932 10,252,000
11/09/2019 10,900 0.70 ▲ 6.42 10,200 10,900 10,400 4,014 43,752,600
10/09/2019 10,000 0.10 ▲ 1.00 9,900 10,300 9,950 2,250 22,500,000
09/09/2019 9,900 0.40 ▲ 4.04 9,520 10,000 9,520 501 4,959,900
06/09/2019 9,520 -0.70 ▼ -7.35 10,200 9,700 9,500 1,015 9,662,800
05/09/2019 10,200 -0.20 ▼ -1.96 10,400 10,400 9,680 2,307 23,531,400
04/09/2019 10,400 -0.10 ▼ -0.96 10,500 10,750 10,400 53 551,200
03/09/2019 10,500 0.40 ▲ 3.81 10,050 10,600 10,050 2,090 21,945,000
30/08/2019 10,050 0.70 ▲ 6.97 9,400 10,050 9,390 18,131 182,216,550
29/08/2019 9,400 0.00 ■■ 0.00 9,390 9,400 9,400 3 28,200
28/08/2019 9,390 0.30 ▲ 3.19 9,100 9,390 9,110 22 206,580
27/08/2019 9,100 -0.30 ▼ -3.30 9,400 9,200 9,000 716 6,515,600
23/08/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,100 269 2,528,600
22/08/2019 9,400 0.00 ■■ 0.00 9,360 9,450 9,400 61 573,400
21/08/2019 9,360 0.00 ■■ 0.00 9,350 9,360 9,200 133 1,244,880
20/08/2019 9,350 0.10 ▲ 1.07 9,250 9,400 9,200 43 402,050
19/08/2019 9,250 -0.20 ▼ -2.16 9,400 9,400 8,800 38 351,500
16/08/2019 9,400 -0.10 ▼ -1.06 9,480 9,400 9,400 5 47,000
15/08/2019 9,480 0.00 ■■ 0.00 9,520 9,480 9,100 2 18,960
14/08/2019 9,520 0.10 ▲ 1.05 9,400 9,520 9,450 20 190,400
13/08/2019 9,400 0.00 ■■ 0.00 9,450 9,400 9,250 153 1,438,200
08/08/2019 9,450 0.00 ■■ 0.00 9,450 9,450 9,200 59 557,550
07/08/2019 9,450 0.00 ■■ 0.00 9,400 9,500 9,450 81 765,450
05/08/2019 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 16 150,400
01/08/2019 9,400 0.20 ▲ 2.13 9,250 9,400 9,400 10 94,000
31/07/2019 9,250 0.00 ■■ 0.00 9,250 9,300 9,250 270 2,497,500
30/07/2019 9,250 -0.10 ▼ -1.08 9,350 9,330 9,200 29 268,250
29/07/2019 9,350 0.00 ■■ 0.00 9,300 9,350 9,350 20 187,000
26/07/2019 9,300 0.00 ■■ 0.00 9,350 9,390 9,300 678 6,305,400
25/07/2019 9,350 0.20 ▲ 2.14 9,200 9,350 9,200 85 794,750
24/07/2019 9,200 -0.20 ▼ -2.17 9,400 9,400 9,200 438 4,029,600
23/07/2019 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 312 2,932,800
22/07/2019 9,400 0.20 ▲ 2.13 9,200 9,400 9,150 1,447 13,601,800
19/07/2019 9,200 0.30 ▲ 3.26 8,880 9,300 8,900 1,142 10,506,400
17/07/2019 8,880 0.00 ■■ 0.00 8,900 8,890 8,750 96 852,480
16/07/2019 8,900 0.20 ▲ 2.25 8,750 8,950 8,750 115 1,023,500
15/07/2019 8,750 -0.20 ▼ -2.29 8,920 8,800 8,750 29 253,750
12/07/2019 8,920 0.00 ■■ 0.00 8,900 8,940 8,750 7 62,440
11/07/2019 8,900 0.20 ▲ 2.25 8,750 8,900 8,700 60 534,000
10/07/2019 8,750 -0.20 ▼ -2.29 8,900 8,950 8,750 333 2,913,750
09/07/2019 8,900 0.00 ■■ 0.00 8,940 8,900 8,650 21 186,900
08/07/2019 8,940 0.00 ■■ 0.00 8,920 8,950 8,940 87 777,780
05/07/2019 8,920 0.00 ■■ 0.00 8,900 8,920 8,600 104 927,680
04/07/2019 8,900 0.10 ▲ 1.12 8,850 8,900 8,700 474 4,218,600
03/07/2019 8,850 0.30 ▲ 3.39 8,600 9,000 8,600 121 1,070,850
02/07/2019 8,600 -0.40 ▼ -4.65 8,950 8,800 8,500 256 2,201,600
01/07/2019 8,950 0.40 ▲ 4.47 8,600 8,950 8,600 7 62,650
28/06/2019 8,600 0.10 ▲ 1.16 8,500 9,000 8,600 8 68,800
27/06/2019 8,500 -0.60 ▼ -7.06 9,100 9,600 8,500 289 2,456,500
26/06/2019 9,100 0.10 ▲ 1.10 9,000 9,100 9,000 31 282,100
25/06/2019 9,000 0.00 ■■ 0.00 9,000 9,100 8,510 354 3,186,000
24/06/2019 9,000 -0.50 ▼ -5.56 9,500 9,000 9,000 2 18,000
21/06/2019 9,500 0.10 ▲ 1.05 9,400 9,500 9,400 174 1,653,000
20/06/2019 9,400 0.00 ■■ 0.00 9,400 9,600 9,400 344 3,233,600
19/06/2019 9,400 0.00 ■■ 0.00 9,360 9,650 9,400 186 1,748,400
18/06/2019 9,360 0.10 ▲ 1.07 9,300 9,700 9,360 544 5,091,840
17/06/2019 9,300 -0.50 ▼ -5.38 9,790 9,700 9,300 61 567,300
16/06/2019 9,790 0.60 ▲ 6.13 9,150 9,790 9,150 497 4,865,630
14/06/2019 9,790 0.60 ▲ 6.13 9,150 9,790 9,150 497 4,865,630
13/06/2019 9,150 0.10 ▲ 1.09 9,100 9,500 9,150 61 558,150
11/06/2019 9,600 0.00 ■■ 0.00 9,600 9,600 9,590 297 2,851,200
10/06/2019 9,600 -0.40 ▼ -4.17 10,000 10,000 9,600 14 134,400
09/06/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,950 253 2,530,000
07/06/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,950 253 2,530,000
06/06/2019 10,000 -0.30 ▼ -3.00 10,250 10,200 10,000 186 1,860,000
05/06/2019 10,250 0.20 ▲ 1.95 10,050 10,250 9,900 23 235,750
04/06/2019 10,050 0.70 ▲ 6.97 9,400 10,050 9,400 158 1,587,900
03/06/2019 9,400 0.10 ▲ 1.06 9,350 9,400 9,400 10 94,000
02/06/2019 9,350 -0.70 ▼ -7.49 10,000 10,100 9,350 196 1,832,600
31/05/2019 9,350 -0.70 ▼ -7.49 10,000 10,100 9,350 196 1,832,600
30/05/2019 10,000 -0.20 ▼ -2.00 10,150 10,100 10,000 105 1,050,000
29/05/2019 10,150 0.70 ▲ 6.90 9,500 10,150 9,500 380 3,857,000
28/05/2019 9,500 -0.60 ▼ -6.32 10,100 10,100 9,500 226 2,147,000
27/05/2019 10,100 -0.40 ▼ -3.96 10,500 10,500 10,100 26 262,600
26/05/2019 10,500 -0.10 ▼ -0.95 10,550 10,550 10,200 120 1,260,000
24/05/2019 10,500 -0.10 ▼ -0.95 10,550 10,550 10,200 120 1,260,000
23/05/2019 10,550 0.60 ▲ 5.69 10,000 10,550 10,500 9 94,950
22/05/2019 10,000 -0.40 ▼ -4.00 10,450 10,500 10,000 240 2,400,000
21/05/2019 10,450 -0.10 ▼ -0.96 10,500 10,600 10,300 157 1,640,650
20/05/2019 10,500 0.00 ■■ 0.00 10,500 10,800 10,500 212 2,226,000
19/05/2019 10,500 0.40 ▲ 3.81 10,100 10,650 10,300 16 168,000
17/05/2019 10,500 0.40 ▲ 3.81 10,100 10,650 10,300 16 168,000
16/05/2019 10,100 -0.70 ▼ -6.93 10,800 10,400 10,100 56 565,600
15/05/2019 10,800 0.60 ▲ 5.56 10,200 10,800 10,400 663 7,160,400
14/05/2019 10,200 -0.20 ▼ -1.96 10,350 10,200 9,900 44 448,800
13/05/2019 10,350 -0.20 ▼ -1.93 10,500 10,500 10,350 16 165,600
12/05/2019 10,500 0.10 ▲ 0.95 10,400 10,600 10,500 22 231,000
10/05/2019 10,500 0.10 ▲ 0.95 10,400 10,600 10,500 22 231,000
09/05/2019 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 16 166,400
08/05/2019 10,400 -0.40 ▼ -3.85 10,750 10,400 10,400 100 1,040,000
07/05/2019 10,750 0.30 ▲ 2.79 10,500 10,750 9,850 52 559,000
06/05/2019 10,500 0.70 ▲ 6.67 9,830 10,500 10,500 1 10,500
05/05/2019 9,830 -0.70 ▼ -7.12 10,550 10,250 9,830 5 49,150
03/05/2019 9,830 -0.70 ▼ -7.12 10,550 10,250 9,830 5 49,150
02/05/2019 10,550 0.00 ■■ 0.00 10,600 10,600 10,500 11 116,050
01/05/2019 10,600 0.20 ▲ 1.89 10,400 10,750 10,400 21 222,600
30/04/2019 10,600 0.20 ▲ 1.89 10,400 10,750 10,400 21 222,600
29/04/2019 10,600 0.20 ▲ 1.89 10,400 10,750 10,400 21 222,600
28/04/2019 10,600 0.20 ▲ 1.89 10,400 10,750 10,400 21 222,600
26/04/2019 10,600 0.20 ▲ 1.89 10,400 10,750 10,400 21 222,600
25/04/2019 10,400 0.00 ■■ 0.00 10,400 10,400 9,910 14 145,600
24/04/2019 10,400 -0.10 ▼ -0.96 10,500 10,400 10,400 11 114,400
23/04/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1 10,500
22/04/2019 10,500 0.00 ■■ 0.00 10,500 10,500 9,950 85 892,500
21/04/2019 10,500 0.00 ■■ 0.00 10,500 10,500 9,950 85 892,500
19/04/2019 10,500 0.00 ■■ 0.00 10,500 10,500 9,950 85 892,500
18/04/2019 10,500 0.10 ▲ 0.95 10,400 10,500 10,300 106 1,113,000
17/04/2019 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 113 1,175,200
16/04/2019 10,400 0.00 ■■ 0.00 10,450 10,400 10,300 80 832,000
15/04/2019 10,450 0.00 ■■ 0.00 10,450 10,450 10,300 104 1,086,800
12/04/2019 10,450 0.00 ■■ 0.00 10,450 10,450 10,300 104 1,086,800
11/04/2019 10,450 0.00 ■■ 0.00 10,400 10,700 10,400 77 804,650
10/04/2019 10,400 -0.10 ▼ -0.96 10,500 10,400 10,100 121 1,258,400
09/04/2019 10,500 -0.10 ▼ -0.95 10,600 10,550 10,000 234 2,457,000
08/04/2019 10,700 -0.10 ▼ -0.93 10,600 0 0 5,810 62,167,000
05/04/2019 10,600 0.10 ▲ 0.94 10,500 10,600 10,600 2 21,200
04/04/2019 10,600 0.10 ▲ 0.94 10,500 10,600 10,600 2 21,200
03/04/2019 10,500 0.00 ■■ 0.00 10,500 10,600 10,200 23 241,500
02/04/2019 10,500 0.10 ▲ 0.95 10,400 10,550 10,200 531 5,575,500
01/04/2019 10,400 -0.30 ▼ -2.88 10,650 10,500 10,250 51 530,400
30/03/2019 10,650 -0.35 ▼ -3.29 11,000 11,000 10,650 9,330 99,364,500
29/03/2019 10,650 0.10 ▲ 0.94 10,600 10,700 10,300 146 1,554,900
28/03/2019 10,600 -0.10 ▼ -0.94 10,700 10,700 10,600 12 127,200
27/03/2019 10,700 0.10 ▲ 0.93 10,550 10,700 10,600 15 160,500
26/03/2019 10,550 0.10 ▲ 0.95 10,500 10,550 10,550 1 10,550
25/03/2019 10,500 0.00 ■■ 0.00 10,500 10,700 10,000 445 4,672,500
22/03/2019 10,500 -0.10 ▼ -0.95 10,550 10,550 10,400 50 525,000
21/03/2019 10,550 -0.10 ▼ -0.95 10,650 10,600 10,400 10 105,500
20/03/2019 10,650 0.40 ▲ 3.76 10,250 10,650 10,250 464 4,941,600
19/03/2019 10,250 -0.40 ▼ -3.90 10,650 10,650 10,250 100 1,025,000
18/03/2019 10,650 0.20 ▲ 1.88 10,500 10,650 10,200 426 4,536,900
15/03/2019 10,500 -0.20 ▼ -1.90 10,650 10,600 10,450 138 1,449,000
14/03/2019 10,650 0.00 ■■ 0.00 10,650 10,700 10,300 77 820,050
13/03/2019 10,650 0.50 ▲ 4.69 10,200 10,650 10,300 297 3,163,050
12/03/2019 10,200 -0.70 ▼ -6.86 10,900 10,800 10,200 445 4,539,000
11/03/2019 10,900 -0.30 ▼ -2.75 11,150 11,200 10,800 17 185,300
08/03/2019 11,150 0.10 ▲ 0.90 11,100 11,150 10,900 103 1,148,450
07/03/2019 11,100 -0.30 ▼ -2.70 11,400 11,300 10,650 2,305 25,585,500
06/03/2019 11,400 0.30 ▲ 2.63 11,150 11,500 10,550 138 1,573,200
05/03/2019 11,150 -0.40 ▼ -3.59 11,500 11,750 11,100 413 4,604,950
04/03/2019 11,500 0.30 ▲ 2.61 11,200 11,900 11,000 507 5,830,500
01/03/2019 11,200 0.70 ▲ 6.25 10,500 11,200 11,000 2,757 30,878,400
28/02/2019 10,500 -0.50 ▼ -4.76 11,000 11,000 10,500 1,530 16,065,000
27/02/2019 11,000 -0.30 ▼ -2.73 11,300 11,300 11,000 114 1,254,000
26/02/2019 11,300 0.00 ■■ 0.00 11,350 11,300 11,300 85 960,500
25/02/2019 11,350 0.00 ■■ 0.00 11,350 11,350 11,350 100 1,135,000
22/02/2019 11,350 -0.10 ▼ -0.88 11,400 11,350 10,700 56 635,600
21/02/2019 11,100 0.05 ▲ 0.45 11,050 11,250 11,100 9,860 109,446,000
20/02/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,300 2 22,800
19/02/2019 11,400 0.00 ■■ 0.00 11,450 11,400 10,800 21 239,400
18/02/2019 11,450 0.00 ■■ 0.00 11,400 11,500 11,200 263 3,011,350
15/02/2019 11,400 0.00 ■■ 0.00 11,400 11,600 10,750 52 592,800
14/02/2019 11,400 -0.10 ▼ -0.88 11,500 11,500 11,350 214 2,439,600
13/02/2019 11,500 0.10 ▲ 0.87 11,400 11,500 11,200 72 828,000
11/02/2019 11,400 0.20 ▲ 1.75 11,200 11,400 11,400 1 11,400
01/02/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 84 940,800
31/01/2019 11,200 0.00 ■■ 0.00 11,200 11,300 10,600 24 268,800
30/01/2019 10,650 -0.35 ▼ -3.29 11,000 11,000 10,650 9,330 99,364,500
29/01/2019 11,200 0.00 ■■ 0.00 11,200 11,200 10,700 703 7,873,600
28/01/2019 11,200 0.00 ■■ 0.00 11,200 11,300 10,500 606 6,787,200
25/01/2019 11,200 -0.10 ▼ -0.89 11,250 11,200 10,650 2 22,400
24/01/2019 11,250 0.30 ▲ 2.67 11,000 11,250 11,250 1,000 11,250,000
23/01/2019 11,000 -0.30 ▼ -2.73 11,300 11,300 11,000 621,000 6,831,000,000
22/01/2019 11,300 0.20 ▲ 1.77 11,100 11,300 10,700 115,000 1,299,500,000
21/01/2019 11,100 0.00 ■■ 0.00 11,050 11,250 11,100 9,860 109,446,000
20/01/2019 10,300 -0.50 ▼ -4.85 10,800 11,050 10,850 100,000 1,030,000,000
18/01/2019 11,050 0.25 ▲ 2.26 10,800 11,050 10,850 5,990 66,189,500
17/01/2019 10,800 0.10 ▲ 0.93 10,700 10,900 10,700 3,250 35,100,000
16/01/2019 10,700 0.15 ▲ 1.40 10,550 10,700 10,500 6,300 67,410,000
15/01/2019 10,550 0.05 ▲ 0.47 10,500 10,550 10,300 1,940 20,467,000
14/01/2019 10,500 0.35 ▲ 3.33 10,150 10,550 10,400 570 5,985,000
11/01/2019 10,150 -0.30 ▼ -2.96 10,450 10,350 10,100 6,020 61,103,000
10/01/2019 10,450 -0.05 ▼ -0.48 10,500 10,600 10,100 670 7,001,500
09/01/2019 10,500 -0.20 ▼ -1.90 10,700 10,500 10,250 4,280 44,940,000
08/01/2019 10,700 -0.15 ▼ -1.40 10,850 10,700 10,100 5,810 62,167,000
07/01/2019 10,850 -0.35 ▼ -3.23 10,850 10,850 10,500 220 2,387,000
06/01/2019 10,850 0.55 ▲ 5.07 10,300 10,850 10,300 450 4,882,500
04/01/2019 10,850 0.55 ▲ 5.07 10,300 10,850 10,300 450 4,882,500
03/01/2019 10,300 -0.40 ▼ -3.88 10,700 10,800 10,300 1,440 14,832,000
02/01/2019 10,700 -0.20 ▼ -1.87 10,900 10,800 10,300 2,010 21,507,000
30/12/2018 10,900 -0.40 ▼ -3.67 10,900 10,950 10,250 2,220 24,198,000
28/12/2018 10,900 -0.40 ▼ -3.67 10,900 10,950 10,250 2,220 24,198,000
27/12/2018 10,900 0.10 ▲ 0.92 10,900 11,000 10,900 70 763,000
26/12/2018 10,900 -0.30 ▼ -2.75 11,200 11,200 10,900 830 9,047,000
25/12/2018 11,200 -0.20 ▼ -1.79 11,400 11,400 10,650 1,770 19,824,000
24/12/2018 11,400 0.40 ▲ 3.51 11,000 11,500 11,000 1,810 20,634,000
23/12/2018 11,000 0.30 ▲ 2.73 10,700 11,000 10,800 1,910 21,010,000
21/12/2018 11,000 0.30 ▲ 2.73 10,700 11,000 10,800 1,910 21,010,000
20/12/2018 10,700 -0.20 ▼ -1.87 10,900 10,900 10,700 1,420 15,194,000
19/12/2018 10,900 0.10 ▲ 0.92 10,800 10,900 10,600 4,270 46,543,000
18/12/2018 10,800 -0.05 ▼ -0.46 10,850 10,850 10,750 2,430 26,244,000
17/12/2018 10,850 -0.15 ▼ -1.38 11,000 10,900 10,850 810 8,788,500
15/12/2018 11,000 0.10 ▲ 0.91 10,900 11,000 10,800 1,380 15,180,000
14/12/2018 11,000 0.10 ▲ 0.91 10,900 11,000 10,800 1,380 15,180,000
13/12/2018 10,900 -0.20 ▼ -1.83 11,100 11,200 10,900 2,910 31,719,000
12/12/2018 11,100 0.10 ▲ 0.90 11,000 11,100 11,000 4,250 47,175,000
11/12/2018 11,000 -0.10 ▼ -0.91 11,000 11,100 10,900 4,870 53,570,000
10/12/2018 11,000 -0.10 ▼ -0.91 11,000 11,000 10,900 3,390 37,290,000
08/12/2018 11,000 -0.05 ▼ -0.45 11,000 11,000 10,800 3,060 33,660,000
07/12/2018 11,000 -0.05 ▼ -0.45 11,000 11,000 10,800 3,060 33,660,000
06/12/2018 11,000 0.20 ▲ 1.82 10,800 11,000 10,300 23,870 262,570,000
05/12/2018 10,800 0.30 ▲ 2.78 10,500 10,800 10,500 4,510 48,708,000
04/12/2018 10,500 0.20 ▲ 1.90 10,300 10,600 10,350 4,580 48,090,000
03/12/2018 10,300 -0.35 ▼ -3.40 10,650 11,100 10,100 26,790 275,937,000
30/11/2018 10,650 -0.35 ▼ -3.29 11,000 11,000 10,650 9,330 99,364,500
29/11/2018 11,000 -0.20 ▼ -1.82 11,200 11,200 10,700 11,290 124,190,000
28/11/2018 11,200 0.55 ▲ 4.91 10,650 11,250 10,650 9,960 111,552,000
27/11/2018 10,650 -0.80 ▼ -7.51 11,450 11,100 10,650 75,160 800,454,000
26/11/2018 11,450 -0.85 ▼ -7.42 12,300 12,600 11,450 46,420 531,509,000
25/11/2018 12,300 -0.90 ▼ -7.32 13,200 13,200 12,300 36,230 445,629,000
23/11/2018 12,300 -0.90 ▼ -7.32 13,200 13,200 12,300 36,230 445,629,000
22/11/2018 13,200 -0.95 ▼ -7.20 14,150 14,150 13,200 13,230 174,636,000
21/11/2018 14,150 -0.05 ▼ -0.35 14,200 14,500 13,600 15,790 223,428,500
20/11/2018 14,200 0.30 ▲ 2.11 13,900 14,500 13,050 17,580 249,636,000
19/11/2018 13,900 -0.35 ▼ -2.52 14,250 14,250 13,300 47,620 661,918,000
16/11/2018 14,250 -1.05 ▼ -7.37 15,300 15,300 14,250 29,650 422,512,500
15/11/2018 15,300 1.00 ▲ 6.54 14,300 15,300 15,000 65,400 1,000,620,000
14/11/2018 14,300 0.90 ▲ 6.29 13,400 14,300 14,100 116,800 1,670,240,000
13/11/2018 13,400 0.85 ▲ 6.34 12,550 13,400 13,400 29,750 398,650,000
12/11/2018 12,550 0.80 ▲ 6.37 11,750 12,550 11,750 28,200 353,910,000
09/11/2018 11,750 0.75 ▲ 6.38 11,000 11,750 10,750 8,990 105,632,500
08/11/2018 11,000 0.60 ▲ 5.45 10,400 11,100 10,150 46,100 507,100,000
07/11/2018 10,400 0.50 ▲ 4.81 9,900 10,400 9,900 9,070 94,328,000
06/11/2018 9,900 -0.22 ▼ -2.22 9,900 10,050 9,680 3,080 30,492,000
05/11/2018 9,900 -0.20 ▼ -2.02 10,100 10,000 9,900 400 3,960,000
02/11/2018 10,100 0.10 ▲ 0.99 10,100 10,200 9,950 220 2,222,000
01/11/2018 10,100 -0.20 ▼ -1.98 10,100 10,300 9,900 520 5,252,000
31/10/2018 10,100 -0.30 ▼ -2.97 10,400 10,600 9,850 5,630 56,863,000
30/10/2018 10,400 0.10 ▲ 0.96 10,300 10,400 10,300 1,370 14,248,000
29/10/2018 10,300 0.30 ▲ 2.91 10,000 10,300 10,000 620 6,386,000
28/10/2018 10,000 -0.20 ▼ -2.00 10,200 10,400 9,700 2,430 24,300,000
26/10/2018 10,000 -0.20 ▼ -2.00 10,200 10,400 9,700 2,430 24,300,000
25/10/2018 10,200 0.05 ▲ 0.49 10,200 10,250 10,200 1,600 16,320,000
24/10/2018 10,200 -0.40 ▼ -3.92 10,200 10,200 9,800 10,020 102,204,000
23/10/2018 10,200 -0.20 ▼ -1.96 10,400 10,300 9,800 1,230 12,546,000
22/10/2018 10,400 0.20 ▲ 1.92 10,200 10,400 9,800 620 6,448,000
21/10/2018 10,200 -0.10 ▼ -0.98 10,300 10,200 10,000 1,550 15,810,000
19/10/2018 10,200 -0.10 ▼ -0.98 10,300 10,200 10,000 1,550 15,810,000
18/10/2018 10,300 0.10 ▲ 0.97 10,200 10,300 10,000 3,060 31,518,000
17/10/2018 10,200 0.15 ▲ 1.47 10,050 10,400 10,000 3,110 31,722,000
16/10/2018 10,050 0.05 ▲ 0.50 10,000 10,050 9,800 1,380 13,869,000
15/10/2018 10,000 0.01 ▲ 0.10 9,990 10,100 9,900 1,160 11,600,000
14/10/2018 9,990 0.18 ▲ 1.80 9,810 10,000 9,990 3,650 36,463,500
12/10/2018 9,990 0.18 ▲ 1.80 9,810 10,000 9,990 3,650 36,463,500
11/10/2018 9,810 -0.59 ▼ -6.01 10,400 10,400 9,800 11,960 117,327,600
10/10/2018 10,400 0.50 ▲ 4.81 9,900 10,400 9,850 16,500 171,600,000
09/10/2018 9,900 0.10 ▲ 1.01 9,800 10,300 9,850 1,560 15,444,000
08/10/2018 9,800 0.30 ▲ 3.06 9,500 9,990 9,400 15,970 156,506,000
07/10/2018 9,500 0.10 ▲ 1.05 9,400 9,500 9,400 2,490 23,655,000
05/10/2018 9,500 0.10 ▲ 1.05 9,400 9,500 9,400 2,490 23,655,000
04/10/2018 9,400 -0.10 ▼ -1.06 9,500 9,650 9,400 9,450 88,830,000
03/10/2018 9,500 -0.30 ▼ -3.16 9,500 9,500 9,200 5,020 47,690,000
02/10/2018 9,500 0.10 ▲ 1.05 9,400 9,500 9,100 6,210 58,995,000
01/10/2018 9,400 -0.05 ▼ -0.53 9,450 9,400 9,100 240 2,256,000
30/09/2018 9,450 0.35 ▲ 3.70 9,100 9,500 9,000 36,940 349,083,000
28/09/2018 9,450 0.35 ▲ 3.70 9,100 9,500 9,000 36,940 349,083,000
27/09/2018 9,100 0.10 ▲ 1.10 9,000 9,300 9,000 24,970 227,227,000
26/09/2018 9,000 -0.04 ▼ -0.44 9,000 9,000 8,960 11,320 101,880,000
25/09/2018 9,000 -0.20 ▼ -2.22 9,200 9,200 9,000 14,350 129,150,000
24/09/2018 9,200 0.20 ▲ 2.17 9,000 9,200 9,000 7,110 65,412,000
21/09/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 13,000 117,000,000
20/09/2018 9,000 0.20 ▲ 2.22 9,000 9,200 9,000 22,500 202,500,000
19/09/2018 9,000 -0.10 ▼ -1.11 9,100 9,000 9,000 8,910 80,190,000
18/09/2018 9,100 0.10 ▲ 1.10 9,000 9,450 8,920 11,610 105,651,000
17/09/2018 9,000 -0.09 ▼ -1.00 9,000 9,000 8,910 1,500 13,500,000
14/09/2018 9,000 -0.10 ▼ -1.11 9,000 9,500 8,900 3,320 29,880,000
13/09/2018 9,000 0.30 ▲ 3.33 9,000 9,300 8,600 4,720 42,480,000
12/09/2018 9,000 -0.20 ▼ -2.22 9,000 9,400 8,700 3,460 31,140,000
11/09/2018 9,000 0.20 ▲ 2.22 9,000 9,630 9,000 6,080 54,720,000
10/09/2018 9,000 -0.10 ▼ -1.11 9,000 9,000 8,900 5,100 45,900,000
07/09/2018 9,000 -0.10 ▼ -1.11 9,000 9,000 8,900 3,040 27,360,000
06/09/2018 9,000 -0.60 ▼ -6.67 9,000 9,000 8,400 16,710 150,390,000
05/09/2018 9,000 0.10 ▲ 1.11 9,000 9,200 9,000 23,320 209,880,000
04/09/2018 9,000 -0.10 ▼ -1.11 9,100 9,100 9,000 19,890 179,010,000
03/09/2018 9,100 0.10 ▲ 1.10 9,100 9,200 9,000 12,300 111,930,000
31/08/2018 9,100 0.10 ▲ 1.10 9,100 9,200 9,000 12,300 111,930,000
30/08/2018 9,100 -0.10 ▼ -1.10 9,100 9,100 9,000 12,810 116,571,000
29/08/2018 9,100 -0.10 ▼ -1.10 9,100 9,100 9,000 15,020 136,682,000
28/08/2018 9,100 0.05 ▲ 0.55 9,100 9,190 9,100 14,510 132,041,000
27/08/2018 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 2,780 25,298,000
24/08/2018 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 3,150 28,665,000
23/08/2018 9,100 0.10 ▲ 1.10 9,000 9,150 8,800 4,290 39,039,000
22/08/2018 9,000 -0.30 ▼ -3.33 9,000 9,000 8,700 2,410 21,690,000
21/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,970 35,730,000
20/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,500 13,500,000
19/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,280 20,520,000
17/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,280 20,520,000
16/08/2018 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 2,990 26,910,000
15/08/2018 8,900 0.10 ▲ 1.12 8,900 9,000 8,900 3,510 31,239,000
14/08/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 2,040 18,156,000
13/08/2018 8,900 -0.10 ▼ -1.12 9,000 9,000 8,900 1,910 16,999,000
11/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,600 32,400,000
10/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,600 32,400,000
09/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 4,150 37,350,000
08/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,760 15,840,000
07/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,500 22,500,000
06/08/2018 9,000 0.19 ▲ 2.11 9,000 9,190 9,000 1,880 16,920,000
03/08/2018 9,000 -0.20 ▼ -2.22 9,200 9,200 9,000 2,000 18,000,000
02/08/2018 9,200 -0.20 ▼ -2.17 9,200 9,200 9,000 4,700 43,240,000
01/08/2018 9,200 0.20 ▲ 2.17 9,000 9,200 9,000 1,500 13,800,000
30/07/2018 9,000 0.02 ▲ 0.22 8,980 9,200 9,000 80 720,000
29/07/2018 8,980 0.23 ▲ 2.56 8,750 8,980 8,700 1,400 12,572,000
27/07/2018 8,980 0.23 ▲ 2.56 8,750 8,980 8,700 1,400 12,572,000
26/07/2018 8,750 -0.25 ▼ -2.86 9,000 8,750 8,750 10 87,500
25/07/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
24/07/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
23/07/2018 9,000 -0.27 ▼ -3.00 9,000 9,000 8,730 210 1,890,000
20/07/2018 9,000 -0.20 ▼ -2.22 9,200 9,000 8,710 260 2,340,000
19/07/2018 9,200 -0.10 ▼ -1.09 9,300 9,200 9,000 2,510 23,092,000
18/07/2018 9,300 0.14 ▲ 1.51 9,160 9,300 8,530 5,090 47,337,000
17/07/2018 9,160 0.06 ▲ 0.66 9,100 9,160 8,470 20 183,200
16/07/2018 9,100 0.11 ▲ 1.21 8,990 9,190 9,100 50 455,000
12/07/2018 8,990 -0.01 ▼ -0.11 9,000 8,990 8,370 500 4,495,000
11/07/2018 9,000 -0.52 ▼ -5.78 9,000 9,000 8,480 20 180,000
10/07/2018 8,480 -0.62 ▼ -7.31 9,100 9,000 8,480 10 84,800
09/07/2018 9,100 -0.10 ▼ -1.10 9,200 9,200 8,560 520 4,732,000
07/07/2018 9,200 0.20 ▲ 2.17 9,000 9,200 8,950 20 184,000
06/07/2018 9,200 0.20 ▲ 2.17 9,000 9,200 8,950 20 184,000
05/07/2018 9,000 0.21 ▲ 2.33 8,790 9,000 8,600 1,070 9,630,000
04/07/2018 8,790 0.18 ▲ 2.05 8,610 8,800 8,510 1,340 11,778,600
03/07/2018 8,790 0.18 ▲ 2.05 8,610 8,800 8,510 1,340 11,778,600
02/07/2018 8,610 0.01 ▲ 0.12 8,600 8,900 8,600 4,680 40,294,800
29/06/2018 8,600 -0.55 ▼ -6.40 9,150 0 0 7,070 60,802,000
28/06/2018 9,150 0.26 ▲ 2.84 8,890 9,150 9,100 140 1,281,000
27/06/2018 8,890 0.49 ▲ 5.51 8,400 8,890 8,500 210 1,866,900
26/06/2018 8,400 0.01 ▲ 0.12 8,390 8,400 8,390 60 504,000
25/06/2018 8,390 -0.41 ▼ -4.89 8,800 8,390 8,390 10 83,900
23/06/2018 8,800 -0.60 ▼ -6.82 9,400 8,800 8,800 10 88,000
22/06/2018 8,800 -0.60 ▼ -6.82 9,400 8,800 8,800 10 88,000
21/06/2018 9,400 0.40 ▲ 4.26 9,000 9,600 8,420 120 1,128,000
20/06/2018 9,000 -0.15 ▼ -1.67 9,150 9,300 9,000 520 4,680,000
19/06/2018 9,150 0.35 ▲ 3.83 8,800 9,300 9,000 1,040 9,516,000
18/06/2018 9,290 0.29 ▲ 3.12 9,000 9,300 8,910 3,020 28,055,800
16/06/2018 9,000 -0.10 ▼ -1.11 9,000 9,000 8,900 30 270,000
15/06/2018 9,000 -0.10 ▼ -1.11 9,000 9,000 8,900 30 270,000
14/06/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,900 17,100,000
13/06/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,530 31,770,000
12/06/2018 9,000 -0.40 ▼ -4.44 9,400 9,010 9,000 2,480 22,320,000
11/06/2018 9,400 -0.20 ▼ -2.13 9,600 9,700 8,930 6,110 57,434,000
08/06/2018 9,600 0.62 ▲ 6.46 8,980 9,600 9,000 5,020 48,192,000
07/06/2018 8,980 0.58 ▲ 6.46 8,400 8,980 8,400 2,440 21,911,200
06/06/2018 8,400 -0.60 ▼ -7.14 9,000 9,000 8,400 2,640 22,176,000
05/06/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,330 11,970,000
04/06/2018 9,000 -0.59 ▼ -6.56 9,000 9,000 8,410 2,620 23,580,000
02/06/2018 9,000 -0.20 ▼ -2.22 9,200 9,000 8,600 5,010 45,090,000
01/06/2018 9,000 -0.20 ▼ -2.22 9,200 9,000 8,600 5,010 45,090,000
31/05/2018 9,200 -0.10 ▼ -1.09 9,300 9,200 9,200 10 92,000
30/05/2018 9,300 0.20 ▲ 2.15 9,100 9,300 9,300 10 93,000
29/05/2018 9,100 0.39 ▲ 4.29 8,710 9,100 8,800 570 5,187,000
28/05/2018 8,710 -0.59 ▼ -6.77 9,300 9,350 8,700 3,340 29,091,400
26/05/2018 9,300 0.10 ▲ 1.08 9,200 9,300 8,560 50 465,000
25/05/2018 9,300 0.10 ▲ 1.08 9,200 9,300 8,560 50 465,000
24/05/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
23/05/2018 9,200 0.20 ▲ 2.17 9,000 9,200 9,000 16,470 151,524,000
22/05/2018 9,000 0.20 ▲ 2.22 8,800 9,100 8,190 8,150 73,350,000
21/05/2018 8,800 -0.10 ▼ -1.14 8,900 8,800 8,800 1,200 10,560,000
18/05/2018 8,900 0.10 ▲ 1.12 8,800 8,900 8,800 2,420 21,538,000
17/05/2018 8,800 0.42 ▲ 4.77 8,380 8,800 8,800 300 2,640,000
16/05/2018 8,380 -0.62 ▼ -7.40 9,000 8,380 8,380 10 83,800
15/05/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
14/05/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
13/05/2018 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 10 90,000
11/05/2018 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 10 90,000
10/05/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 20 178,000
07/05/2018 8,900 -0.10 ▼ -1.12 9,000 8,900 8,700 100 890,000
04/05/2018 9,000 0.10 ▲ 1.11 8,900 9,100 8,310 210 1,890,000
03/05/2018 8,900 0.10 ▲ 1.12 8,800 8,900 8,200 360 3,204,000
02/05/2018 8,800 0.42 ▲ 4.77 8,380 8,800 8,380 20 176,000
27/04/2018 8,380 -0.62 ▼ -7.40 9,000 8,380 8,380 90 754,200
26/04/2018 9,000 -0.45 ▼ -5.00 9,450 9,000 8,790 1,310 11,790,000
24/04/2018 9,450 0.45 ▲ 4.76 9,000 9,450 8,380 5,620 53,109,000
23/04/2018 9,000 0.49 ▲ 5.44 8,510 9,000 8,010 120 1,080,000
20/04/2018 8,510 -0.49 ▼ -5.76 9,000 8,510 8,510 10 85,100
18/04/2018 9,000 0.19 ▲ 2.11 8,810 9,000 8,310 20 180,000
13/04/2018 8,900 -0.05 ▼ -0.56 8,950 9,000 8,900 4,100 36,490,000
12/04/2018 8,950 0.00 ■■ 0.00 8,950 8,950 8,950 20 179,000
11/04/2018 8,950 -0.05 ▼ -0.56 9,000 9,000 8,410 4,590 41,080,500
10/04/2018 9,000 0.21 ▲ 2.33 8,790 9,000 8,800 6,110 54,990,000
09/04/2018 8,790 -0.66 ▼ -7.51 9,450 8,790 8,790 10 87,900
06/04/2018 9,450 -0.05 ▼ -0.53 9,500 9,500 8,900 40 378,000
05/04/2018 9,500 0.07 ▲ 0.74 9,430 9,500 9,010 1,170 11,115,000
04/04/2018 9,430 0.03 ▲ 0.32 9,400 9,440 9,030 17,170 161,913,100
03/04/2018 9,400 0.01 ▲ 0.11 9,390 9,400 8,740 13,250 124,550,000
02/04/2018 9,390 0.58 ▲ 6.18 8,810 9,390 8,310 60 563,400
30/03/2018 8,810 -0.39 ▼ -4.43 9,200 8,810 8,810 10 88,100
29/03/2018 9,200 0.20 ▲ 2.17 9,000 9,200 8,800 40 368,000
28/03/2018 9,000 0.58 ▲ 6.44 8,420 9,000 7,850 260 2,340,000
27/03/2018 8,420 -0.58 ▼ -6.89 9,000 8,420 8,420 10 84,200
26/03/2018 9,000 -0.20 ▼ -2.22 9,200 9,200 9,000 4,190 37,710,000
23/03/2018 9,200 -0.20 ▼ -2.17 9,400 9,350 8,910 6,860 63,112,000
22/03/2018 9,400 0.40 ▲ 4.26 9,000 9,400 8,500 4,250 39,950,000
21/03/2018 9,000 -0.10 ▼ -1.11 9,100 9,400 9,000 3,460 31,140,000
20/03/2018 9,100 0.50 ▲ 5.49 9,100 9,600 8,500 3,120 28,392,000
19/03/2018 9,100 0.15 ▲ 1.65 9,450 9,400 9,000 760 6,916,000
16/03/2018 9,450 0.50 ▲ 5.29 9,090 9,450 8,500 10,050 94,972,500
15/03/2018 9,090 0.14 ▲ 1.54 8,950 9,090 8,720 11,340 103,080,600
14/03/2018 8,950 -0.05 ▼ -0.56 9,000 9,090 8,700 2,420 21,659,000
13/03/2018 9,000 0.38 ▲ 4.22 8,620 9,100 8,900 200 1,800,000
12/03/2018 8,620 -0.28 ▼ -3.25 8,900 9,000 9,000 6,370 54,909,400
09/03/2018 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 2,000 18,000,000
07/03/2018 8,900 0.30 ▲ 3.37 8,600 9,000 8,000 3,840 34,176,000
06/03/2018 8,600 -0.40 ▼ -4.65 9,000 8,800 8,600 1,710 14,706,000
05/03/2018 9,000 0.10 ▲ 1.11 8,900 9,000 8,310 20 180,000
01/03/2018 8,900 0.57 ▲ 6.40 8,330 8,910 8,550 1,190 10,591,000
28/02/2018 8,660 0.56 ▲ 6.47 8,100 8,660 8,220 7,390 63,997,400
27/02/2018 8,100 -0.10 ▼ -1.23 8,100 8,500 8,000 5,910 47,871,000
26/02/2018 8,100 -0.55 ▼ -6.79 8,650 8,100 8,100 10 81,000
23/02/2018 8,650 0.00 ■■ 0.00 8,650 8,660 8,650 2,000 17,300,000
22/02/2018 8,650 0.02 ▲ 0.23 8,650 8,900 8,210 57,540 497,721,000
13/02/2018 8,650 0.35 ▲ 4.05 8,300 8,880 8,160 70 605,500
12/02/2018 8,300 -0.38 ▼ -4.58 8,680 9,000 8,300 720 5,976,000
09/02/2018 8,680 -0.27 ▼ -3.11 8,950 8,700 8,680 310 2,690,800
08/02/2018 8,950 0.55 ▲ 6.15 8,400 8,950 8,950 10 89,500
07/02/2018 8,400 -0.26 ▼ -3.10 8,660 8,400 8,400 10 84,000
06/02/2018 8,400 -0.26 ▼ -3.10 8,660 0 0 12,970 108,948,000
05/02/2018 8,660 0.56 ▲ 6.47 8,100 8,660 8,650 2,620 22,689,200
02/02/2018 8,100 -0.16 ▼ -1.98 8,260 8,830 8,050 1,020 8,262,000
01/02/2018 8,260 -0.34 ▼ -4.12 8,600 8,600 8,260 210 1,734,600
31/01/2018 8,600 -0.25 ▼ -2.91 8,850 8,900 8,600 1,010 8,686,000
30/01/2018 8,850 0.07 ▲ 0.79 8,780 8,990 8,850 340 3,009,000
29/01/2018 8,780 0.57 ▲ 6.49 8,210 8,780 7,820 9,720 85,341,600
26/01/2018 8,210 0.49 ▲ 5.97 8,210 8,700 8,010 340 2,791,400
25/01/2018 8,210 -0.49 ▼ -5.97 8,400 8,650 8,210 80 656,800
24/01/2018 9,000 0.30 ▲ 3.33 8,700 8,700 8,400 60 540,000
22/01/2018 8,400 -0.30 ▼ -3.57 8,700 8,700 8,400 30 252,000
19/01/2018 8,700 0.10 ▲ 1.15 8,600 8,700 8,210 420 3,654,000
18/01/2018 8,600 0.29 ▲ 3.37 8,310 8,700 8,320 2,220 19,092,000
17/01/2018 8,310 -0.38 ▼ -4.57 8,690 8,310 8,310 10 83,100
16/01/2018 8,690 -0.01 ▼ -0.12 8,700 8,690 8,570 3,010 26,156,900
15/01/2018 8,700 -0.29 ▼ -3.33 8,700 8,700 8,410 30 261,000
11/01/2018 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,010 8,787,000
10/01/2018 8,700 0.20 ▲ 2.30 8,500 8,700 8,310 30 261,000
09/01/2018 8,500 0.30 ▲ 3.53 8,500 8,800 8,200 1,570 13,345,000
08/01/2018 8,500 -0.20 ▼ -2.35 8,700 8,500 8,500 2,010 17,085,000
05/01/2018 8,700 0.39 ▲ 4.48 8,310 8,890 7,910 930 8,091,000
04/01/2018 8,310 -0.39 ▼ -4.69 8,700 8,310 8,310 10 83,100
03/01/2018 8,700 0.10 ▲ 1.15 8,700 8,800 8,700 1,500 13,050,000
02/01/2018 8,700 -0.20 ▼ -2.30 8,900 8,770 8,300 310 2,697,000
28/12/2017 8,900 0.10 ▲ 1.12 8,800 8,900 8,800 1,210 10,769,000
26/12/2017 8,800 -0.20 ▼ -2.27 8,800 8,800 8,220 2,280 20,064,000
25/12/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
22/12/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
21/12/2017 8,800 0.39 ▲ 4.43 8,410 8,800 8,110 860 7,568,000
20/12/2017 8,410 -0.44 ▼ -5.23 8,850 8,800 8,320 500 4,205,000
18/12/2017 8,850 0.25 ▲ 2.82 8,600 8,850 8,850 20 177,000
15/12/2017 8,600 0.50 ▲ 5.81 8,100 8,600 8,600 420 3,612,000
14/12/2017 7,700 -0.30 ▼ -3.90 8,000 8,560 7,700 1,030 7,931,000
13/12/2017 8,000 -0.30 ▼ -3.75 8,300 8,000 8,000 10 80,000
12/12/2017 8,210 -0.29 ▼ -3.53 8,500 8,210 8,210 10 82,100
11/12/2017 8,110 -0.60 ▼ -7.40 8,710 8,500 8,110 610 4,947,100
08/12/2017 8,710 -0.29 ▼ -3.33 9,000 8,710 8,710 10 87,100
05/12/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
04/12/2017 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 21,030 189,270,000
01/12/2017 8,800 0.00 ■■ 0.00 9,000 9,000 8,800 10,100 88,880,000
30/11/2017 8,800 -0.20 ▼ -2.22 8,800 8,800 8,800 220 1,936,000
29/11/2017 9,000 0.00 ■■ 0.00 8,750 9,000 8,750 60 540,000
28/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,200 19,800,000
27/11/2017 9,000 0.00 ■■ 0.00 9,150 9,150 8,600 5,220 46,980,000
24/11/2017 9,000 0.00 ■■ 0.00 9,000 9,090 9,000 60 540,000
23/11/2017 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 53,560 482,040,000
22/11/2017 9,000 -0.10 ▼ -1.10 8,500 9,150 8,500 2,880 25,920,000
21/11/2017 9,100 0.00 ■■ 0.00 8,610 9,100 8,610 3,630 33,033,000
20/11/2017 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 3,050 27,755,000
17/11/2017 9,100 0.10 ▲ 1.11 9,150 9,180 9,000 26,500 241,150,000
16/11/2017 9,000 0.00 ■■ 0.00 8,400 9,100 8,400 3,420 30,780,000
15/11/2017 9,000 0.06 ▲ 0.67 9,000 9,000 8,950 7,620 68,580,000
14/11/2017 8,940 0.14 ▲ 1.59 8,900 8,990 8,410 18,910 169,055,400
13/11/2017 8,800 -0.19 ▼ -2.11 8,400 8,950 8,400 1,600 14,080,000
10/11/2017 8,990 0.00 ■■ 0.00 8,990 8,990 8,990 10 89,900
09/11/2017 8,990 0.02 ▲ 0.22 8,970 9,000 8,970 60 539,400
08/11/2017 8,970 -0.01 ▼ -0.11 8,500 8,970 8,360 4,230 37,943,100
07/11/2017 8,980 0.01 ▲ 0.11 8,990 8,990 8,510 30 269,400
06/11/2017 8,970 -0.01 ▼ -0.11 8,360 8,980 8,360 40 358,800
03/11/2017 8,980 -0.02 ▼ -0.22 8,610 8,980 8,610 750 6,735,000
02/11/2017 9,000 0.01 ▲ 0.11 8,380 9,000 8,380 220 1,980,000
01/11/2017 8,990 -0.01 ▼ -0.11 8,610 8,990 8,610 20 179,800
31/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 600 5,400,000
30/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
27/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 600 5,400,000
26/10/2017 9,000 -0.07 ▼ -0.77 8,600 9,070 8,600 1,320 11,880,000
25/10/2017 9,070 0.02 ▲ 0.22 8,700 9,070 8,700 300 2,721,000
24/10/2017 9,050 -0.02 ▼ -0.22 8,710 9,050 8,710 40 362,000
23/10/2017 9,070 0.00 ■■ 0.00 9,070 9,070 9,070 0 0
20/10/2017 9,070 0.00 ■■ 0.00 9,070 9,070 8,510 40 362,800
19/10/2017 9,070 0.02 ▲ 0.22 8,430 9,100 8,430 2,060 18,684,200
18/10/2017 9,050 0.00 ■■ 0.00 9,000 9,050 8,850 3,730 33,756,500
17/10/2017 9,050 0.05 ▲ 0.56 9,000 9,100 8,610 1,030 9,321,500
16/10/2017 9,000 -0.23 ▼ -2.49 9,000 9,000 9,000 20 180,000
13/10/2017 9,230 0.00 ■■ 0.00 9,230 9,230 9,230 0 0
12/10/2017 9,230 -0.06 ▼ -0.65 9,240 9,240 9,000 4,010 37,012,300
11/10/2017 9,290 -0.01 ▼ -0.11 9,290 9,290 9,290 3,010 27,962,900
10/10/2017 9,300 0.00 ■■ 0.00 9,000 9,400 9,000 15,950 148,335,000
09/10/2017 9,300 -0.15 ▼ -1.59 9,500 9,500 8,810 37,540 349,122,000
06/10/2017 9,450 0.10 ▲ 1.07 9,500 9,500 8,710 30 283,500
05/10/2017 9,350 0.05 ▲ 0.54 9,350 9,350 9,350 20 187,000
04/10/2017 9,300 -0.05 ▼ -0.53 9,000 9,300 9,000 26,530 246,729,000
03/10/2017 9,350 0.00 ■■ 0.00 9,350 9,350 9,350 0 0
02/10/2017 9,350 0.34 ▲ 3.77 9,350 9,350 9,350 20 187,000
29/09/2017 9,010 -0.39 ▼ -4.15 9,010 9,010 9,010 500 4,505,000
28/09/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
27/09/2017 9,400 0.20 ▲ 2.17 9,200 9,400 9,200 210 1,974,000
26/09/2017 9,200 0.05 ▲ 0.55 9,200 9,200 9,200 250 2,300,000
25/09/2017 9,150 0.00 ■■ 0.00 9,200 9,450 9,150 2,190 20,038,500
22/09/2017 9,150 0.00 ■■ 0.00 9,150 9,150 9,150 0 0
21/09/2017 9,150 -0.30 ▼ -3.17 9,100 9,400 9,100 140 1,281,000
20/09/2017 9,450 0.15 ▲ 1.61 8,700 9,450 8,700 3,140 29,673,000
19/09/2017 9,300 -0.10 ▼ -1.06 9,000 9,300 9,000 650 6,045,000
18/09/2017 9,400 -0.03 ▼ -0.32 9,200 9,500 9,200 540 5,076,000
15/09/2017 9,430 -0.06 ▼ -0.63 9,490 9,490 9,430 520 4,903,600
14/09/2017 9,490 0.29 ▲ 3.15 9,200 9,490 9,200 9,560 90,724,400
13/09/2017 9,200 0.08 ▲ 0.88 9,120 9,400 8,510 1,330 12,236,000
12/09/2017 9,120 0.59 ▲ 6.92 9,000 9,120 8,810 11,580 105,609,600
11/09/2017 8,530 -0.08 ▼ -0.93 9,000 9,090 8,530 100 853,000
08/09/2017 8,610 -0.09 ▼ -1.03 8,510 9,080 8,510 360 3,099,600
07/09/2017 8,700 -0.50 ▼ -5.43 8,610 9,150 8,610 260 2,262,000
06/09/2017 9,200 0.11 ▲ 1.21 9,200 9,200 9,200 10 92,000
05/09/2017 9,090 0.29 ▲ 3.30 9,090 9,090 9,090 10 90,900
01/09/2017 8,800 -0.20 ▼ -2.22 8,510 9,100 8,510 750 6,600,000
31/08/2017 9,000 -0.10 ▼ -1.10 9,020 9,020 9,000 170 1,530,000
30/08/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 20 182,000
29/08/2017 9,100 0.10 ▲ 1.11 8,900 9,100 8,600 1,090 9,919,000
28/08/2017 9,000 0.29 ▲ 3.33 9,100 9,100 8,120 2,740 24,660,000
25/08/2017 8,710 0.00 ■■ 0.00 9,000 9,000 8,710 160 1,393,600
24/08/2017 8,710 -0.29 ▼ -3.22 8,400 9,000 8,400 1,320 11,497,200
23/08/2017 9,000 -0.15 ▼ -1.64 9,000 9,000 9,000 2,300 20,700,000
22/08/2017 9,150 -0.05 ▼ -0.54 8,650 9,150 8,650 40 366,000
21/08/2017 9,200 0.05 ▲ 0.55 9,300 9,300 9,000 1,080 9,936,000
18/08/2017 9,150 -0.05 ▼ -0.54 9,150 9,150 9,150 300 2,745,000
17/08/2017 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 10 92,000
16/08/2017 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 1,010 9,191,000
15/08/2017 9,000 -0.20 ▼ -2.17 9,100 9,100 9,000 6,170 55,530,000
14/08/2017 9,200 -0.09 ▼ -0.97 9,200 9,200 9,200 100 920,000
11/08/2017 9,290 -0.05 ▼ -0.54 9,350 9,350 8,910 220 2,043,800
10/08/2017 9,340 -0.01 ▼ -0.11 9,000 9,340 9,000 320 2,988,800
09/08/2017 9,350 0.05 ▲ 0.54 9,390 9,390 9,350 850 7,947,500
08/08/2017 9,300 -0.07 ▼ -0.75 9,350 9,380 8,950 3,420 31,806,000
07/08/2017 9,370 0.01 ▲ 0.11 9,490 9,490 9,370 120 1,124,400
04/08/2017 9,360 0.61 ▲ 6.97 8,220 9,360 8,220 900 8,424,000
03/08/2017 8,750 -0.64 ▼ -6.82 9,500 9,500 8,750 13,390 117,162,500
02/08/2017 9,390 0.09 ▲ 0.97 9,400 9,400 9,200 310 2,910,900
01/08/2017 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 5,030 46,779,000
31/07/2017 9,300 0.30 ▲ 3.33 9,300 9,300 9,200 7,510 69,843,000
28/07/2017 9,000 -0.40 ▼ -4.26 9,200 9,400 9,000 23,300 209,700,000
27/07/2017 9,400 0.00 ■■ 0.00 9,010 9,400 9,010 1,420 13,348,000
26/07/2017 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 100 940,000
25/07/2017 9,400 0.05 ▲ 0.53 9,350 9,400 9,350 1,000 9,400,000
24/07/2017 9,350 -0.10 ▼ -1.06 9,390 9,400 9,350 240 2,244,000
21/07/2017 9,450 -0.05 ▼ -0.53 9,200 9,490 9,100 6,440 60,858,000
20/07/2017 9,500 0.01 ▲ 0.11 9,500 9,600 9,300 16,840 159,980,000
19/07/2017 9,490 0.09 ▲ 0.96 9,490 9,490 9,490 10 94,900
18/07/2017 9,400 0.18 ▲ 1.95 9,500 9,500 9,220 13,980 131,412,000
17/07/2017 9,220 0.02 ▲ 0.22 9,010 9,500 9,010 20,730 191,130,600
14/07/2017 9,200 0.00 ■■ 0.00 9,000 9,230 8,810 9,420 86,664,000
13/07/2017 9,200 0.00 ■■ 0.00 9,020 9,200 9,000 7,690 70,748,000
12/07/2017 9,200 -0.20 ▼ -2.13 9,250 9,390 9,190 5,620 51,704,000
11/07/2017 9,400 0.40 ▲ 4.44 9,000 9,400 9,000 170 1,598,000
10/07/2017 9,000 -0.29 ▼ -3.12 9,400 9,400 9,000 3,470 31,230,000
07/07/2017 9,290 0.37 ▲ 4.15 9,000 9,290 9,000 37,220 345,773,800
06/07/2017 8,920 -0.43 ▼ -4.60 9,010 9,300 8,920 1,610 14,361,200
05/07/2017 9,350 0.35 ▲ 3.89 9,500 9,500 8,810 3,590 33,566,500
04/07/2017 9,000 -0.48 ▼ -5.06 9,470 9,470 9,000 120 1,080,000
03/07/2017 9,480 0.03 ▲ 0.32 9,450 9,480 9,000 2,820 26,733,600
30/06/2017 9,450 0.00 ■■ 0.00 9,300 9,450 9,210 2,180 20,601,000
29/06/2017 9,450 0.00 ■■ 0.00 9,060 9,500 9,060 3,850 36,382,500
28/06/2017 9,450 0.34 ▲ 3.73 9,500 9,500 9,300 290 2,740,500
27/06/2017 9,110 -0.39 ▼ -4.11 8,840 9,500 8,840 50 455,500
26/06/2017 9,500 0.00 ■■ 0.00 9,410 9,500 9,300 2,110 20,045,000
23/06/2017 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 330 3,135,000
22/06/2017 9,500 0.10 ▲ 1.06 9,550 9,550 9,200 370 3,515,000
21/06/2017 9,400 0.10 ▲ 1.08 9,200 9,400 9,200 5,030 47,282,000
20/06/2017 9,300 0.10 ▲ 1.09 9,300 9,550 9,200 1,800 16,740,000
19/06/2017 9,200 -0.49 ▼ -5.06 9,690 9,690 9,200 120 1,104,000
16/06/2017 9,690 0.49 ▲ 5.33 9,690 9,690 9,690 20 193,800
15/06/2017 9,200 0.00 ■■ 0.00 9,400 9,400 9,200 1,570 14,444,000
14/06/2017 9,200 -0.31 ▼ -3.26 9,310 9,500 9,200 6,960 64,032,000
13/06/2017 9,510 -0.09 ▼ -0.94 9,500 9,510 9,500 5,030 47,835,300
12/06/2017 9,600 0.20 ▲ 2.13 9,300 9,600 9,300 6,750 64,800,000
09/06/2017 9,400 -0.39 ▼ -3.98 9,450 9,450 9,300 3,480 32,712,000
08/06/2017 9,790 -0.11 ▼ -1.11 9,900 9,900 9,400 5,170 50,614,300
07/06/2017 9,900 0.30 ▲ 3.12 9,600 9,900 9,400 3,440 34,056,000
06/06/2017 9,600 -0.10 ▼ -1.03 9,700 9,700 9,600 1,010 9,696,000
05/06/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 20 194,000
02/06/2017 9,700 0.00 ■■ 0.00 9,360 9,700 9,360 120 1,164,000
01/06/2017 9,700 0.40 ▲ 4.30 9,360 9,700 9,360 210 2,037,000
31/05/2017 9,300 -0.11 ▼ -1.17 9,400 9,400 9,300 4,500 41,850,000
30/05/2017 9,410 -0.49 ▼ -4.95 9,900 9,900 9,300 1,040 9,786,400
29/05/2017 9,900 -0.05 ▼ -0.50 9,950 9,950 9,890 9,530 94,347,000
26/05/2017 9,950 0.65 ▲ 6.99 9,950 9,950 9,950 20 199,000
25/05/2017 9,300 0.20 ▲ 2.20 9,500 9,700 9,300 2,340 21,762,000
24/05/2017 9,100 -0.41 ▼ -4.31 9,200 9,300 9,100 1,150 10,465,000
23/05/2017 9,510 0.00 ■■ 0.00 9,510 9,510 9,510 0 0
22/05/2017 9,510 -0.49 ▼ -4.90 9,510 9,520 9,510 4,010 38,135,100
19/05/2017 10,000 0.20 ▲ 2.04 9,990 10,000 9,990 1,010 10,100,000
18/05/2017 9,800 0.11 ▲ 1.14 9,690 9,800 9,690 1,240 12,152,000
17/05/2017 9,690 0.00 ■■ 0.00 9,690 9,690 9,690 0 0
16/05/2017 9,690 0.19 ▲ 2.00 9,320 9,700 9,320 5,120 49,612,800
15/05/2017 9,500 -0.44 ▼ -4.43 9,900 9,900 9,300 4,430 42,085,000
09/05/2017 9,690 0.57 ▲ 6.25 9,600 9,750 9,110 2,910 28,197,900
08/05/2017 9,120 -0.28 ▼ -2.98 9,120 9,120 9,120 190 1,732,800
05/05/2017 9,400 0.05 ▲ 0.53 9,500 9,500 9,400 820 7,708,000
04/05/2017 9,350 0.24 ▲ 2.63 9,700 9,700 9,350 510 4,768,500
03/05/2017 9,110 -0.35 ▼ -3.70 9,410 9,410 9,110 20 182,200
28/04/2017 9,460 -0.44 ▼ -4.44 9,460 9,800 9,460 1,020 9,649,200
27/04/2017 9,900 -0.20 ▼ -1.98 9,800 9,900 9,400 620 6,138,000
26/04/2017 10,100 0.20 ▲ 2.02 10,100 10,100 10,100 150 1,515,000
25/04/2017 9,900 0.59 ▲ 6.34 9,220 9,900 9,220 2,030 20,097,000
24/04/2017 9,310 -0.30 ▼ -3.12 9,310 9,310 9,310 10 93,100
21/04/2017 9,610 0.00 ■■ 0.00 9,560 9,610 9,560 320 3,075,200
20/04/2017 9,610 -0.19 ▼ -1.94 9,900 9,950 9,610 5,880 56,506,800
19/04/2017 9,800 -0.12 ▼ -1.21 9,800 9,900 9,800 1,880 18,424,000
18/04/2017 9,920 0.00 ■■ 0.00 9,920 9,920 9,920 0 0
17/04/2017 9,920 0.00 ■■ 0.00 9,940 9,940 9,920 14,390 142,748,800
14/04/2017 9,920 -0.08 ▼ -0.80 9,920 9,920 9,920 70 694,400
13/04/2017 10,000 0.10 ▲ 1.01 10,000 10,000 9,980 40 400,000
12/04/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
11/04/2017 9,900 0.10 ▲ 1.02 9,900 9,900 9,900 50 495,000
10/04/2017 9,800 -0.30 ▼ -2.97 9,860 10,050 9,800 13,390 131,222,000
07/04/2017 10,100 -0.05 ▼ -0.49 10,000 10,100 9,900 10,100 102,010,000
05/04/2017 10,150 0.10 ▲ 1.00 9,820 10,150 9,820 13,480 136,822,000
04/04/2017 10,050 0.05 ▲ 0.50 10,000 10,200 10,000 2,170 21,808,500
03/04/2017 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 10 100,000
31/03/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 300 2,940,000
30/03/2017 9,800 -0.20 ▼ -2.00 9,800 9,800 9,800 100 980,000
29/03/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,000 10,000,000
28/03/2017 10,000 0.00 ■■ 0.00 9,820 10,100 9,820 5,020 50,200,000
27/03/2017 10,000 -0.20 ▼ -1.96 10,000 10,000 10,000 5,360 53,600,000
24/03/2017 10,200 0.05 ▲ 0.49 10,200 10,200 10,200 490 4,998,000
23/03/2017 10,150 -0.25 ▼ -2.40 10,200 10,200 10,150 60 609,000
22/03/2017 10,400 0.20 ▲ 1.96 10,100 10,400 10,100 4,220 43,888,000
21/03/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20 204,000
20/03/2017 10,200 0.00 ■■ 0.00 10,300 10,700 10,200 6,190 63,138,000
17/03/2017 10,200 0.05 ▲ 0.49 10,250 10,250 9,850 630 6,426,000
16/03/2017 10,150 0.05 ▲ 0.50 10,100 10,200 9,800 5,550 56,332,500
15/03/2017 10,100 0.20 ▲ 2.02 10,000 10,200 9,890 1,560 15,756,000
14/03/2017 9,900 -0.50 ▼ -4.81 10,100 10,100 9,900 390 3,861,000
13/03/2017 10,400 0.20 ▲ 1.96 10,150 10,400 10,150 4,150 43,160,000
10/03/2017 10,200 -0.25 ▼ -2.39 9,720 10,200 9,720 4,170 42,534,000
09/03/2017 10,450 0.30 ▲ 2.96 9,700 10,450 9,700 110 1,149,500
08/03/2017 10,150 0.63 ▲ 6.62 9,210 10,150 9,210 8,410 85,361,500
07/03/2017 9,520 0.02 ▲ 0.21 9,410 10,150 9,410 100 952,000
06/03/2017 9,500 -0.70 ▼ -6.86 10,200 10,200 9,500 10,600 100,700,000
03/03/2017 10,200 0.00 ■■ 0.00 10,500 10,500 10,200 4,100 41,820,000
02/03/2017 10,200 0.20 ▲ 2.00 9,910 10,200 9,900 5,040 51,408,000
01/03/2017 10,000 -0.40 ▼ -3.85 9,680 10,000 9,680 20 200,000
28/02/2017 10,400 -0.05 ▼ -0.48 10,300 10,400 10,000 4,920 51,168,000
27/02/2017 10,450 0.46 ▲ 4.60 10,000 10,500 10,000 6,410 66,984,500
24/02/2017 9,990 0.19 ▲ 1.94 9,960 10,000 9,850 5,020 50,149,800
23/02/2017 9,800 -0.20 ▼ -2.00 9,800 10,000 9,800 7,410 72,618,000
22/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000 50,000,000
21/02/2017 10,000 0.00 ■■ 0.00 9,810 10,000 9,800 9,910 99,100,000
20/02/2017 10,000 0.19 ▲ 1.94 9,700 10,000 9,700 5,010 50,100,000
17/02/2017 9,810 -0.19 ▼ -1.90 9,800 10,000 9,790 5,690 55,818,900
16/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,210 52,100,000
15/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000 50,000,000
14/02/2017 10,000 0.20 ▲ 2.04 9,520 10,000 9,520 1,620 16,200,000
13/02/2017 9,800 0.01 ▲ 0.10 9,660 9,800 9,660 3,090 30,282,000
10/02/2017 9,790 0.04 ▲ 0.41 9,700 9,790 9,700 6,000 58,740,000
09/02/2017 9,750 -0.05 ▼ -0.51 9,750 9,800 9,750 5,130 50,017,500
08/02/2017 9,800 0.10 ▲ 1.03 9,400 9,800 9,400 5,580 54,684,000
07/02/2017 9,700 -0.10 ▼ -1.02 9,700 9,800 9,700 6,100 59,170,000
06/02/2017 9,800 0.16 ▲ 1.66 9,800 9,850 9,800 6,420 62,916,000
03/02/2017 9,640 -0.20 ▼ -2.03 9,610 9,640 9,610 7,270 70,082,800
02/02/2017 9,840 0.23 ▲ 2.39 9,840 9,840 9,840 10 98,400
25/01/2017 9,610 -0.19 ▼ -1.94 9,800 9,800 9,610 5,110 49,107,100
24/01/2017 9,800 0.00 ■■ 0.00 9,600 9,800 9,600 6,010 58,898,000
23/01/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
20/01/2017 9,800 0.00 ■■ 0.00 9,650 9,800 9,550 7,710 75,558,000
19/01/2017 9,800 -0.10 ▼ -1.01 9,700 9,800 9,500 3,670 35,966,000
18/01/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
17/01/2017 9,900 0.00 ■■ 0.00 9,850 9,900 9,850 3,000 29,700,000
16/01/2017 9,900 -0.04 ▼ -0.40 9,930 9,940 9,650 4,210 41,679,000
13/01/2017 9,940 -0.03 ▼ -0.30 9,970 9,970 9,280 13,130 130,512,200
12/01/2017 9,970 -0.03 ▼ -0.30 9,520 9,990 9,520 6,120 61,016,400
11/01/2017 10,000 0.01 ▲ 0.10 9,990 10,000 9,720 3,550 35,500,000
10/01/2017 9,990 0.00 ■■ 0.00 9,350 9,990 9,350 3,030 30,269,700
09/01/2017 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 3,150 31,468,500
06/01/2017 9,990 0.00 ■■ 0.00 9,990 9,990 9,820 500 4,995,000
05/01/2017 9,990 -0.01 ▼ -0.10 9,990 10,000 9,990 2,580 25,774,200
04/01/2017 10,000 0.01 ▲ 0.10 9,990 10,000 9,710 3,410 34,100,000
03/01/2017 9,990 0.33 ▲ 3.42 9,670 9,990 9,660 690 6,893,100
30/12/2016 9,660 -0.34 ▼ -3.40 9,660 9,660 9,660 10 96,600
29/12/2016 10,000 0.09 ▲ 0.91 9,510 10,000 9,510 120 1,200,000
28/12/2016 9,910 -0.19 ▼ -1.88 10,100 10,100 9,910 240 2,378,400
27/12/2016 10,100 0.28 ▲ 2.85 10,000 10,100 10,000 2,940 29,694,000
26/12/2016 9,820 -0.18 ▼ -1.80 10,450 10,450 9,820 5,970 58,625,400
23/12/2016 10,000 0.00 ■■ 0.00 10,200 10,200 10,000 16,780 167,800,000
22/12/2016 10,000 -0.15 ▼ -1.48 10,100 10,150 10,000 7,130 71,300,000
21/12/2016 10,150 0.05 ▲ 0.50 10,100 10,200 10,100 2,690 27,303,500
20/12/2016 10,100 0.30 ▲ 3.06 10,000 10,100 10,000 4,140 41,814,000
19/12/2016 9,800 -0.20 ▼ -2.00 10,100 10,100 9,800 5,780 56,644,000
16/12/2016 10,000 0.30 ▲ 3.09 9,890 10,000 9,890 6,030 60,300,000
15/12/2016 9,700 -0.45 ▼ -4.43 9,890 9,900 9,700 6,150 59,655,000
14/12/2016 10,150 0.26 ▲ 2.63 9,890 10,150 9,890 5,940 60,291,000
13/12/2016 9,890 0.00 ■■ 0.00 9,890 9,890 9,890 3,000 29,670,000
12/12/2016 9,890 0.30 ▲ 3.13 9,970 9,970 9,630 5,290 52,318,100
09/12/2016 9,590 -0.03 ▼ -0.31 9,320 10,000 9,320 210 2,013,900
08/12/2016 9,620 -0.38 ▼ -3.80 9,620 9,620 9,620 10 96,200
07/12/2016 10,000 0.12 ▲ 1.21 9,220 10,200 9,220 6,220 62,200,000
06/12/2016 9,880 0.31 ▲ 3.24 9,900 9,900 9,320 350 3,458,000
05/12/2016 9,570 -0.06 ▼ -0.62 9,360 10,000 9,360 1,060 10,144,200
02/12/2016 9,630 -0.05 ▼ -0.52 9,330 9,630 9,330 4,880 46,994,400
01/12/2016 9,680 -0.05 ▼ -0.51 9,670 10,000 9,670 8,420 81,505,600
30/11/2016 9,730 -0.47 ▼ -4.61 10,200 10,200 9,730 4,500 43,785,000
29/11/2016 10,200 0.24 ▲ 2.41 10,650 10,650 9,900 4,100 41,820,000
28/11/2016 9,960 -0.74 ▼ -6.92 10,200 10,700 9,960 13,060 130,077,600
25/11/2016 10,700 0.70 ▲ 7.00 9,520 10,700 9,520 20,640 220,848,000
24/11/2016 10,000 -0.20 ▼ -1.96 9,650 10,150 9,510 4,390 43,900,000
23/11/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 5,000 51,000,000
22/11/2016 10,200 0.30 ▲ 3.03 9,320 10,200 9,320 14,010 142,902,000
21/11/2016 9,900 0.06 ▲ 0.61 9,840 9,900 9,510 5,360 53,064,000
18/11/2016 9,840 0.14 ▲ 1.44 9,690 9,840 9,370 12,330 121,327,200
17/11/2016 9,700 0.10 ▲ 1.04 9,600 9,700 9,010 10,680 103,596,000
16/11/2016 9,600 0.20 ▲ 2.13 9,310 9,600 9,310 1,030 9,888,000
15/11/2016 9,400 -0.30 ▼ -3.09 9,400 9,500 9,350 14,280 134,232,000
14/11/2016 9,700 -0.09 ▼ -0.92 9,700 9,700 9,700 10 97,000
11/11/2016 9,790 0.00 ■■ 0.00 9,790 9,790 9,790 0 0
10/11/2016 9,790 0.11 ▲ 1.14 9,310 9,790 9,300 4,940 48,362,600
09/11/2016 9,680 -0.12 ▼ -1.22 9,500 9,680 9,500 1,110 10,744,800
08/11/2016 9,800 -0.08 ▼ -0.81 9,430 9,800 9,400 890 8,722,000
07/11/2016 9,880 0.10 ▲ 1.02 9,880 9,880 9,880 140 1,383,200
04/11/2016 9,780 0.34 ▲ 3.60 9,770 9,780 9,440 4,080 39,902,400
03/11/2016 9,440 -0.56 ▼ -5.60 9,790 9,790 9,440 20 188,800
02/11/2016 10,000 0.30 ▲ 3.09 9,410 10,350 9,410 29,470 294,700,000
01/11/2016 9,700 -0.08 ▼ -0.82 9,500 9,700 9,500 1,100 10,670,000
31/10/2016 9,780 0.08 ▲ 0.82 9,800 9,800 9,780 30 293,400
28/10/2016 9,700 -0.10 ▼ -1.02 9,510 9,700 9,400 5,080 49,276,000
27/10/2016 9,800 0.10 ▲ 1.03 9,900 9,900 9,400 2,380 23,324,000
26/10/2016 9,700 -0.11 ▼ -1.12 9,900 9,900 9,130 4,550 44,135,000
25/10/2016 9,810 0.14 ▲ 1.45 9,900 9,900 9,600 1,550 15,205,500
24/10/2016 9,670 0.00 ■■ 0.00 9,550 10,000 9,550 2,230 21,564,100
21/10/2016 9,670 -0.21 ▼ -2.13 9,880 9,880 9,670 2,010 19,436,700
20/10/2016 9,880 -0.01 ▼ -0.10 9,890 9,890 9,600 5,250 51,870,000
19/10/2016 9,890 0.16 ▲ 1.64 9,890 9,890 9,800 790 7,813,100
18/10/2016 9,730 0.01 ▲ 0.10 9,720 9,980 9,720 2,450 23,838,500
17/10/2016 9,720 -0.48 ▼ -4.71 9,900 9,900 9,700 7,520 73,094,400
14/10/2016 10,200 -0.05 ▼ -0.49 9,860 10,200 9,860 30 306,000
13/10/2016 10,250 -0.15 ▼ -1.44 9,680 10,300 9,680 11,700 119,925,000
12/10/2016 10,400 0.25 ▲ 2.46 10,100 10,400 10,100 4,100 42,640,000
11/10/2016 10,150 0.65 ▲ 6.84 9,900 10,150 9,900 27,140 275,471,000
10/10/2016 9,500 -0.50 ▼ -5.00 10,000 10,000 9,500 2,440 23,180,000
07/10/2016 10,000 0.00 ■■ 0.00 9,700 10,000 9,700 2,250 22,500,000
06/10/2016 10,000 -0.20 ▼ -1.96 9,950 10,150 9,500 18,440 184,400,000
05/10/2016 10,200 0.20 ▲ 2.00 9,530 10,200 9,530 1,370 13,974,000
04/10/2016 10,000 -0.10 ▼ -0.99 9,400 10,300 9,400 7,790 77,900,000
03/10/2016 10,100 -0.75 ▼ -6.91 10,300 10,400 10,100 14,290 144,329,000
30/09/2016 10,850 0.15 ▲ 1.40 10,500 11,300 9,960 53,240 577,654,000
29/09/2016 10,700 -0.15 ▼ -1.38 10,700 10,900 10,500 18,420 197,094,000
28/09/2016 10,850 -0.15 ▼ -1.36 10,800 11,300 10,800 4,110 44,593,500
27/09/2016 11,000 -0.20 ▼ -1.79 10,800 11,100 10,700 39,910 439,010,000
26/09/2016 11,200 -0.10 ▼ -0.88 11,600 11,600 11,000 7,220 80,864,000
23/09/2016 11,300 0.20 ▲ 1.80 11,100 11,500 10,600 24,350 275,155,000
22/09/2016 11,100 0.70 ▲ 6.73 10,400 11,100 10,400 42,880 475,968,000
21/09/2016 10,400 -0.30 ▼ -2.80 10,500 10,500 10,150 27,240 283,296,000
20/09/2016 10,700 -0.80 ▼ -6.96 11,300 11,300 10,700 49,940 534,358,000
19/09/2016 11,500 0.00 ■■ 0.00 11,750 11,750 11,300 15,090 173,535,000
16/09/2016 11,500 -0.55 ▼ -4.56 12,750 12,750 11,500 72,170 829,955,000
15/09/2016 12,050 0.75 ▲ 6.64 12,050 12,050 11,800 195,060 2,350,473,000
14/09/2016 11,300 0.70 ▲ 6.60 11,300 11,300 11,300 5,750 64,975,000
13/09/2016 10,600 0.65 ▲ 6.53 10,600 10,600 10,600 3,940 41,764,000
12/09/2016 9,950 0.65 ▲ 6.99 9,400 9,950 9,400 20,520 204,174,000
09/09/2016 9,300 -0.20 ▼ -2.11 9,500 9,500 9,200 6,280 58,404,000
08/09/2016 9,500 -0.10 ▼ -1.04 9,500 9,500 9,300 3,860 36,670,000
07/09/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
06/09/2016 9,600 0.00 ■■ 0.00 9,400 9,600 9,400 20 192,000
05/09/2016 9,600 0.00 ■■ 0.00 9,400 9,600 9,100 7,490 71,904,000
01/09/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
31/08/2016 9,600 0.20 ▲ 2.13 9,600 9,600 9,600 10 96,000
30/08/2016 9,400 0.20 ▲ 2.17 9,400 9,400 9,200 640 6,016,000
29/08/2016 9,200 -0.20 ▼ -2.13 9,400 9,400 9,200 16,630 152,996,000
26/08/2016 9,400 0.00 ■■ 0.00 9,100 9,400 9,100 1,000 9,400,000
25/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,000 9,400,000
24/08/2016 9,400 -0.10 ▼ -1.05 9,400 9,600 9,400 2,760 25,944,000
23/08/2016 9,500 0.00 ■■ 0.00 9,600 9,600 9,300 11,300 107,350,000
22/08/2016 9,500 -0.10 ▼ -1.04 9,500 9,500 9,300 2,530 24,035,000
19/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 1,480 14,208,000
18/08/2016 9,600 -0.10 ▼ -1.03 9,700 9,700 9,600 2,200 21,120,000
17/08/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,070 20,079,000
16/08/2016 9,700 0.30 ▲ 3.19 9,400 9,900 9,400 6,870 66,639,000
15/08/2016 9,400 -0.30 ▼ -3.09 9,500 9,500 9,300 5,870 55,178,000
12/08/2016 9,700 0.20 ▲ 2.11 9,500 9,700 9,100 1,710 16,587,000
11/08/2016 9,500 0.00 ■■ 0.00 9,600 9,800 9,300 6,670 63,365,000
10/08/2016 9,500 -0.30 ▼ -3.06 9,800 9,800 9,500 9,360 88,920,000
09/08/2016 9,800 -0.10 ▼ -1.01 9,600 9,800 9,500 4,470 43,806,000
08/08/2016 9,900 -0.10 ▼ -1.00 9,800 9,900 9,700 2,850 28,215,000
05/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 1,620 16,200,000
04/08/2016 10,000 -0.70 ▼ -6.54 10,200 10,400 10,000 12,010 120,100,000
03/08/2016 10,700 -0.10 ▼ -0.93 10,300 10,800 10,100 5,030 53,821,000
02/08/2016 10,800 -0.10 ▼ -0.92 10,800 10,800 10,300 5,160 55,728,000
01/08/2016 10,900 0.10 ▲ 0.93 10,800 10,900 10,300 2,090 22,781,000
29/07/2016 10,800 -0.40 ▼ -3.57 10,800 10,800 10,800 17,100 184,680,000
28/07/2016 11,200 0.30 ▲ 2.75 10,800 11,200 10,200 83,520 935,424,000
27/07/2016 10,900 -0.20 ▼ -1.80 10,800 11,100 10,800 12,060 131,454,000
26/07/2016 11,100 -0.10 ▼ -0.89 10,700 11,200 10,600 11,260 124,986,000
25/07/2016 11,200 0.20 ▲ 1.82 11,500 11,500 11,200 90 1,008,000
22/07/2016 11,000 0.00 ■■ 0.00 10,800 11,400 10,800 3,660 40,260,000
21/07/2016 11,000 -0.30 ▼ -2.65 11,200 11,200 10,800 19,290 212,190,000
20/07/2016 11,300 0.00 ■■ 0.00 11,100 11,500 11,000 3,700 41,810,000
19/07/2016 11,300 -0.70 ▼ -5.83 11,400 11,800 11,200 19,540 220,802,000
18/07/2016 12,000 0.20 ▲ 1.69 12,100 12,100 11,800 11,710 140,520,000
15/07/2016 11,800 0.00 ■■ 0.00 11,800 12,000 11,600 4,060 47,908,000
14/07/2016 11,800 0.70 ▲ 6.31 11,100 11,800 11,100 103,950 1,226,610,000
13/07/2016 11,100 0.20 ▲ 1.83 11,000 11,300 11,000 22,710 252,081,000
12/07/2016 10,900 0.10 ▲ 0.93 10,800 11,000 10,800 12,240 133,416,000
11/07/2016 10,800 -0.20 ▼ -1.82 11,000 11,600 10,800 6,410 69,228,000
08/07/2016 11,000 -0.10 ▼ -0.90 11,100 11,200 11,000 6,730 74,030,000
07/07/2016 11,100 -0.10 ▼ -0.89 11,200 11,400 11,100 13,500 149,850,000
06/07/2016 11,200 0.10 ▲ 0.90 11,400 11,400 11,100 10,670 119,504,000
05/07/2016 11,100 -0.30 ▼ -2.63 11,100 11,400 11,100 4,710 52,281,000
04/07/2016 11,400 0.10 ▲ 0.88 11,300 11,400 11,100 4,690 53,466,000
01/07/2016 11,300 0.00 ■■ 0.00 11,200 11,300 11,000 16,890 190,857,000
30/06/2016 11,300 0.00 ■■ 0.00 11,200 11,400 11,100 2,820 31,866,000
29/06/2016 11,300 0.10 ▲ 0.89 11,300 11,300 11,000 3,310 37,403,000
28/06/2016 11,200 0.20 ▲ 1.82 11,000 11,200 10,900 16,420 183,904,000
27/06/2016 11,000 0.00 ■■ 0.00 11,000 11,000 10,700 16,850 185,350,000
24/06/2016 11,000 -0.30 ▼ -2.65 11,300 11,500 10,700 20,490 225,390,000
23/06/2016 11,300 0.00 ■■ 0.00 11,500 11,500 11,300 6,250 70,625,000
22/06/2016 11,300 -0.60 ▼ -5.04 11,500 11,600 11,300 12,450 140,685,000
21/06/2016 11,900 -0.10 ▼ -0.83 11,500 11,900 11,300 7,710 91,749,000
20/06/2016 12,000 0.30 ▲ 2.56 11,900 12,000 11,900 20 240,000
17/06/2016 11,700 -0.30 ▼ -2.50 12,100 12,100 11,600 16,400 191,880,000
16/06/2016 12,000 0.30 ▲ 2.56 11,700 12,300 11,700 17,510 210,120,000
15/06/2016 11,700 0.10 ▲ 0.86 11,500 11,700 11,500 7,080 82,836,000
14/06/2016 11,600 0.00 ■■ 0.00 11,800 11,800 11,600 4,070 47,212,000
13/06/2016 11,600 -0.20 ▼ -1.69 11,600 11,700 11,600 10,430 120,988,000
10/06/2016 11,800 0.00 ■■ 0.00 11,600 11,800 11,600 12,640 149,152,000
09/06/2016 11,800 0.20 ▲ 1.72 11,800 11,900 11,600 14,380 169,684,000
08/06/2016 11,600 -0.50 ▼ -4.13 12,200 12,200 11,600 49,270 571,532,000
07/06/2016 12,100 -0.30 ▼ -2.42 12,500 12,500 12,100 11,080 134,068,000
06/06/2016 12,400 -0.20 ▼ -1.59 12,500 12,600 12,100 9,110 112,964,000
03/06/2016 12,600 -0.20 ▼ -1.56 12,600 12,800 12,600 32,230 406,098,000
02/06/2016 12,800 -0.10 ▼ -0.78 12,900 12,900 12,600 20,890 267,392,000
01/06/2016 12,900 0.10 ▲ 0.78 12,800 12,900 12,600 11,130 143,577,000
31/05/2016 12,800 -1.90 ▼ -12.93 13,500 13,500 12,500 18,090 231,552,000
30/05/2016 14,700 -0.30 ▼ -2.00 14,900 14,900 14,600 32,880 483,336,000
27/05/2016 15,000 0.10 ▲ 0.67 14,800 15,100 14,800 44,050 660,750,000
26/05/2016 14,900 -0.10 ▼ -0.67 15,100 15,100 14,800 25,000 372,500,000
25/05/2016 15,000 -0.20 ▼ -1.32 15,200 15,200 14,800 41,810 627,150,000
24/05/2016 15,200 0.00 ■■ 0.00 14,700 15,200 14,700 35,200 535,040,000
23/05/2016 15,200 0.00 ■■ 0.00 15,200 15,200 14,800 24,720 375,744,000
20/05/2016 15,200 0.60 ▲ 4.11 14,800 15,400 14,700 110,570 1,680,664,000
19/05/2016 14,600 0.20 ▲ 1.39 14,400 14,600 14,300 21,830 318,718,000
18/05/2016 14,400 -0.20 ▼ -1.37 14,500 14,500 14,300 22,310 321,264,000
17/05/2016 14,600 -0.10 ▼ -0.68 14,700 14,700 14,600 18,470 269,662,000
16/05/2016 14,700 0.10 ▲ 0.68 14,600 14,800 14,200 38,560 566,832,000
13/05/2016 14,600 0.40 ▲ 2.82 14,200 14,700 14,200 53,980 788,108,000
12/05/2016 14,200 -0.50 ▼ -3.40 14,700 14,700 14,200 46,240 656,608,000
11/05/2016 14,700 0.70 ▲ 5.00 14,500 14,900 14,400 26,520 389,844,000
10/05/2016 14,000 -0.70 ▼ -4.76 14,500 14,500 14,000 72,190 1,010,660,000
09/05/2016 14,700 -0.30 ▼ -2.00 15,200 15,200 14,300 53,760 790,272,000
06/05/2016 15,000 -0.50 ▼ -3.23 15,100 16,300 14,900 80,580 1,208,700,000
05/05/2016 15,500 1.00 ▲ 6.90 15,400 15,500 15,000 195,580 3,031,490,000
04/05/2016 14,500 0.90 ▲ 6.62 14,500 14,500 14,400 138,130 2,002,885,000
29/04/2016 13,600 0.80 ▲ 6.25 13,600 13,600 13,400 231,230 3,144,728,000
28/04/2016 12,800 -0.10 ▼ -0.78 12,900 13,000 12,800 15,010 192,128,000
27/04/2016 12,900 0.40 ▲ 3.20 12,500 13,100 12,300 41,700 537,930,000
26/04/2016 12,500 -0.50 ▼ -3.85 12,600 13,200 12,500 13,900 173,750,000
25/04/2016 13,000 -0.20 ▼ -1.52 12,700 13,000 12,600 66,500 864,500,000
22/04/2016 13,200 0.00 ■■ 0.00 12,700 13,300 12,700 26,050 343,860,000
21/04/2016 13,200 0.00 ■■ 0.00 13,400 13,400 12,800 20,230 267,036,000
20/04/2016 13,200 -0.20 ▼ -1.49 14,000 14,100 13,200 66,660 879,912,000
19/04/2016 13,400 0.80 ▲ 6.35 13,300 13,400 13,200 138,070 1,850,138,000
15/04/2016 12,600 -0.50 ▼ -3.82 12,600 13,100 12,400 20,120 253,512,000
14/04/2016 13,100 -0.10 ▼ -0.76 13,300 13,300 12,500 41,460 543,126,000
13/04/2016 13,200 0.00 ■■ 0.00 13,000 13,400 12,900 24,660 325,512,000
12/04/2016 13,200 -0.10 ▼ -0.75 13,300 13,500 13,100 33,630 443,916,000
11/04/2016 13,300 0.00 ■■ 0.00 14,000 14,000 13,300 56,530 751,849,000
08/04/2016 13,300 0.80 ▲ 6.40 13,000 13,300 13,000 162,000 2,154,600,000
07/04/2016 12,500 -0.40 ▼ -3.10 12,300 12,800 12,300 14,270 178,375,000
06/04/2016 12,900 0.50 ▲ 4.03 12,100 13,000 12,100 17,770 229,233,000
05/04/2016 12,400 0.10 ▲ 0.81 12,300 12,800 11,800 7,000 86,800,000
04/04/2016 12,300 -0.70 ▼ -5.38 12,900 13,200 12,300 2,420 29,766,000
01/04/2016 13,000 -0.50 ▼ -3.70 13,500 14,200 12,700 52,990 688,870,000
31/03/2016 13,500 0.80 ▲ 6.30 13,500 13,500 13,100 236,010 3,186,135,000
30/03/2016 12,700 0.80 ▲ 6.72 12,700 12,700 12,600 67,360 855,472,000
29/03/2016 11,900 0.70 ▲ 6.25 11,800 11,900 11,800 40,180 478,142,000
28/03/2016 11,200 0.70 ▲ 6.67 10,500 11,200 10,500 72,850 815,920,000
25/03/2016 10,500 0.20 ▲ 1.94 10,300 10,500 10,100 6,530 68,565,000
24/03/2016 10,300 -0.20 ▼ -1.90 10,400 10,500 10,300 6,360 65,508,000
23/03/2016 10,500 0.00 ■■ 0.00 10,900 10,900 10,400 280 2,940,000
22/03/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 20 210,000
21/03/2016 10,500 -0.20 ▼ -1.87 10,500 10,700 10,500 6,250 65,625,000
18/03/2016 10,700 -0.30 ▼ -2.73 11,000 11,000 10,700 8,850 94,695,000
17/03/2016 11,000 0.30 ▲ 2.80 11,000 11,400 10,900 33,920 373,120,000
16/03/2016 10,700 0.20 ▲ 1.90 10,800 10,900 10,500 32,890 351,923,000
15/03/2016 10,500 -0.30 ▼ -2.78 10,900 10,900 10,500 2,290 24,045,000
14/03/2016 10,800 0.30 ▲ 2.86 10,500 11,000 10,400 10,100 109,080,000
11/03/2016 10,500 0.20 ▲ 1.94 10,500 10,500 10,400 5,010 52,605,000
10/03/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 2,310 23,793,000
09/03/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 10 103,000
08/03/2016 10,300 0.10 ▲ 0.98 10,200 10,300 10,200 3,640 37,492,000
07/03/2016 10,200 -0.30 ▼ -2.86 10,300 10,300 10,200 3,050 31,110,000
04/03/2016 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 10 105,000
03/03/2016 10,000 -0.70 ▼ -6.54 11,300 11,300 10,000 2,020 20,200,000
02/03/2016 10,700 0.70 ▲ 7.00 9,600 10,700 9,600 24,080 257,656,000
01/03/2016 10,000 -0.20 ▼ -1.96 10,200 10,200 10,000 1,950 19,500,000
29/02/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 40 408,000
26/02/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
25/02/2016 10,200 -0.10 ▼ -0.97 10,200 10,200 10,200 40 408,000
24/02/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 2,500 25,750,000
23/02/2016 10,300 0.00 ■■ 0.00 10,800 10,800 10,200 4,740 48,822,000
22/02/2016 10,300 -0.10 ▼ -0.96 10,400 10,400 10,300 1,040 10,712,000
19/02/2016 10,400 0.10 ▲ 0.97 10,400 10,400 10,400 200 2,080,000
18/02/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
17/02/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
16/02/2016 10,300 -0.30 ▼ -2.83 10,300 10,300 10,300 2,000 20,600,000
15/02/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
05/02/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
04/02/2016 10,600 0.40 ▲ 3.92 10,800 10,800 10,600 700 7,420,000
03/02/2016 10,200 0.40 ▲ 4.08 10,200 10,200 10,200 530 5,406,000
02/02/2016 9,800 -0.40 ▼ -3.92 9,800 9,800 9,800 1,200 11,760,000
01/02/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
29/01/2016 10,200 -0.20 ▼ -1.92 10,400 10,400 9,800 2,170 22,134,000
28/01/2016 10,400 0.60 ▲ 6.12 10,200 10,400 10,200 350 3,640,000
27/01/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
26/01/2016 9,800 -0.40 ▼ -3.92 10,200 10,200 9,800 1,370 13,426,000
25/01/2016 10,200 0.50 ▲ 5.15 10,100 10,200 9,700 580 5,916,000
22/01/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
21/01/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 330 3,201,000
20/01/2016 9,700 0.30 ▲ 3.19 9,700 9,700 9,700 10 97,000
19/01/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 410 3,854,000
18/01/2016 9,400 -0.40 ▼ -4.08 9,400 9,400 9,400 590 5,546,000
15/01/2016 9,800 0.50 ▲ 5.38 9,800 9,800 9,800 760 7,448,000
14/01/2016 9,300 -0.20 ▼ -2.11 9,300 9,300 9,300 10 93,000
13/01/2016 9,500 0.10 ▲ 1.06 9,500 9,500 9,500 460 4,370,000
12/01/2016 9,400 0.10 ▲ 1.08 9,400 9,400 9,400 970 9,118,000
11/01/2016 9,300 0.10 ▲ 1.09 9,400 9,400 9,300 1,040 9,672,000
08/01/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
07/01/2016 9,200 -0.10 ▼ -1.08 9,300 9,300 9,200 2,280 20,976,000
06/01/2016 9,300 -0.20 ▼ -2.11 9,300 9,300 9,300 20 186,000
05/01/2016 9,500 -0.10 ▼ -1.04 9,500 9,500 9,500 440 4,180,000
04/01/2016 9,600 -0.60 ▼ -5.88 9,600 9,600 9,600 70 672,000
31/12/2015 10,200 0.50 ▲ 5.15 9,600 10,200 9,500 5,510 56,202,000
30/12/2015 9,700 0.60 ▲ 6.59 9,300 9,700 9,000 4,180 40,546,000
29/12/2015 9,100 -0.20 ▼ -2.15 9,200 9,300 9,100 1,740 15,834,000
28/12/2015 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 5,730 53,289,000
25/12/2015 9,300 -0.70 ▼ -7.00 9,400 10,500 9,300 2,300 21,390,000
24/12/2015 10,000 0.60 ▲ 6.38 8,900 10,000 8,900 2,240 22,400,000
23/12/2015 9,400 -0.70 ▼ -6.93 9,400 10,500 9,400 16,280 153,032,000
22/12/2015 10,100 -0.70 ▼ -6.48 10,100 10,900 10,100 2,980 30,098,000
21/12/2015 10,800 0.10 ▲ 0.93 11,000 11,000 10,000 70 756,000
18/12/2015 10,700 0.00 ■■ 0.00 11,300 11,300 10,000 3,000 32,100,000
17/12/2015 10,700 -0.70 ▼ -6.14 10,700 10,700 10,700 1,470 15,729,000
16/12/2015 11,400 0.00 ■■ 0.00 10,800 11,400 10,700 490 5,586,000
15/12/2015 11,400 -0.10 ▼ -0.87 10,700 11,500 10,700 170 1,938,000
14/12/2015 11,500 0.00 ■■ 0.00 12,200 12,200 10,700 170 1,955,000
11/12/2015 11,500 0.30 ▲ 2.68 11,000 11,600 10,500 3,490 40,135,000
10/12/2015 11,200 -0.10 ▼ -0.88 12,000 12,000 10,600 550 6,160,000
09/12/2015 11,300 -0.80 ▼ -6.61 11,400 11,700 11,300 310 3,503,000
08/12/2015 12,100 -0.10 ▼ -0.82 12,200 12,300 11,400 14,130 170,973,000
07/12/2015 12,200 0.10 ▲ 0.83 12,700 12,700 11,700 3,020 36,844,000
04/12/2015 12,100 0.70 ▲ 6.14 11,700 12,100 11,700 13,180 159,478,000
03/12/2015 11,400 0.70 ▲ 6.54 11,000 11,400 11,000 8,700 99,180,000
02/12/2015 10,700 0.70 ▲ 7.00 10,500 10,700 10,500 16,240 173,768,000
01/12/2015 10,000 0.00 ■■ 0.00 10,600 10,600 10,000 110 1,100,000
30/11/2015 10,000 -0.10 ▼ -0.99 10,500 10,500 10,000 18,170 181,700,000
27/11/2015 10,100 0.60 ▲ 6.32 10,000 10,100 10,000 9,180 92,718,000
26/11/2015 9,500 0.60 ▲ 6.74 9,300 9,500 9,300 480 4,560,000
25/11/2015 8,900 0.20 ▲ 2.30 9,200 9,200 8,900 7,700 68,530,000
24/11/2015 8,700 -0.30 ▼ -3.33 8,700 8,700 8,500 5,000 43,500,000
23/11/2015 9,000 0.40 ▲ 4.65 9,000 9,200 9,000 1,090 9,810,000
20/11/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
19/11/2015 8,600 -0.60 ▼ -6.52 8,600 8,600 8,600 850 7,310,000
18/11/2015 9,200 0.60 ▲ 6.98 9,200 9,200 9,200 10 92,000
17/11/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
16/11/2015 8,600 0.50 ▲ 6.17 8,600 8,600 8,600 20 172,000
13/11/2015 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 700 5,670,000
12/11/2015 8,200 -0.10 ▼ -1.20 8,800 8,800 8,200 240 1,968,000
11/11/2015 8,300 -0.60 ▼ -6.74 8,800 8,800 8,300 860 7,138,000
10/11/2015 8,900 -0.30 ▼ -3.26 8,800 8,900 8,800 330 2,937,000
09/11/2015 9,200 -0.60 ▼ -6.12 9,800 9,800 9,200 410 3,772,000
06/11/2015 9,800 0.30 ▲ 3.16 9,800 9,800 9,800 10 98,000
05/11/2015 9,500 0.50 ▲ 5.56 9,500 9,500 9,500 10 95,000
04/11/2015 9,000 -0.20 ▼ -2.17 9,200 9,200 8,700 8,840 79,560,000
03/11/2015 9,200 0.60 ▲ 6.98 8,500 9,200 8,000 9,740 89,608,000
02/11/2015 8,600 -0.30 ▼ -3.37 8,800 8,800 8,600 1,450 12,470,000
30/10/2015 8,900 -0.10 ▼ -1.11 9,000 9,000 8,900 1,500 13,350,000
29/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
28/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
27/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,590 14,310,000
26/10/2015 9,000 -0.40 ▼ -4.26 9,000 9,000 9,000 2,030 18,270,000
23/10/2015 9,400 0.10 ▲ 1.08 9,000 9,400 9,000 1,670 15,698,000
22/10/2015 9,300 -0.10 ▼ -1.06 9,300 9,300 9,300 50 465,000
21/10/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
20/10/2015 9,400 -0.10 ▼ -1.05 9,500 9,500 9,400 2,630 24,722,000
19/10/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 1,500 14,250,000
16/10/2015 9,500 -0.30 ▼ -3.06 9,500 9,500 9,500 100 950,000
15/10/2015 9,800 0.20 ▲ 2.08 9,700 9,800 9,700 1,080 10,584,000
14/10/2015 9,600 0.00 ■■ 0.00 10,000 10,000 9,600 7,980 76,608,000
13/10/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 2,000 19,200,000
12/10/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
09/10/2015 9,600 -0.10 ▼ -1.03 9,600 9,600 9,400 4,620 44,352,000
08/10/2015 9,700 -0.70 ▼ -6.73 9,800 10,100 9,700 10,100 97,970,000
07/10/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
06/10/2015 10,400 -0.40 ▼ -3.70 10,100 10,500 10,100 2,790 29,016,000
05/10/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
02/10/2015 10,800 0.00 ■■ 0.00 10,500 10,800 10,500 160 1,728,000
01/10/2015 10,800 0.70 ▲ 6.93 10,100 10,800 10,100 90 972,000
30/09/2015 10,100 0.20 ▲ 2.02 10,000 10,100 9,900 2,000 20,200,000
29/09/2015 9,900 -0.50 ▼ -4.81 10,300 10,300 9,900 4,460 44,154,000
28/09/2015 10,400 0.00 ■■ 0.00 10,500 10,500 10,400 2,410 25,064,000
25/09/2015 10,400 -0.10 ▼ -0.95 10,400 10,400 10,400 50 520,000
24/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
23/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
22/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
18/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
17/09/2015 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 510 5,355,000
16/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
15/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
14/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
11/09/2015 10,500 0.30 ▲ 2.94 10,500 10,500 10,500 10 105,000
10/09/2015 10,200 -0.20 ▼ -1.92 10,500 10,500 9,700 2,070 21,114,000
09/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
08/09/2015 10,400 -0.60 ▼ -5.45 11,700 11,700 10,400 1,980 20,592,000
07/09/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
04/09/2015 11,000 0.60 ▲ 5.77 11,000 11,000 11,000 30 330,000
03/09/2015 10,400 0.40 ▲ 4.00 10,400 10,400 10,400 10 104,000
01/09/2015 10,000 -0.40 ▼ -3.85 10,000 10,000 10,000 40 400,000
31/08/2015 10,400 0.30 ▲ 2.97 10,400 10,400 10,400 100 1,040,000
28/08/2015 10,100 0.60 ▲ 6.32 9,700 10,100 9,700 5,070 51,207,000
27/08/2015 9,500 0.20 ▲ 2.15 9,900 9,900 9,400 1,100 10,450,000
26/08/2015 9,300 -0.50 ▼ -5.10 10,000 10,000 9,300 20 186,000
25/08/2015 9,800 0.20 ▲ 2.08 10,000 10,000 9,800 5,010 49,098,000
24/08/2015 9,600 -0.70 ▼ -6.80 9,700 9,700 9,600 2,900 27,840,000
21/08/2015 10,300 -0.70 ▼ -6.36 10,300 10,400 10,300 10,140 104,442,000
20/08/2015 11,000 0.00 ■■ 0.00 10,300 11,000 10,300 230 2,530,000
19/08/2015 11,000 -0.30 ▼ -2.65 10,900 11,000 10,600 2,040 22,440,000
18/08/2015 11,300 -0.20 ▼ -1.74 11,000 11,300 10,700 9,730 109,949,000
17/08/2015 11,500 0.70 ▲ 6.48 10,900 11,500 10,900 30 345,000
14/08/2015 10,800 -0.10 ▼ -0.92 10,800 10,900 10,800 1,240 13,392,000
13/08/2015 10,900 -0.30 ▼ -2.68 11,100 11,500 10,600 16,340 178,106,000
12/08/2015 11,200 0.40 ▲ 3.70 11,500 11,500 11,000 38,630 432,656,000
11/08/2015 10,800 0.70 ▲ 6.93 10,700 10,800 10,700 6,090 65,772,000
10/08/2015 10,100 0.60 ▲ 6.32 9,900 10,100 9,900 6,720 67,872,000
07/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
05/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,190 11,305,000
04/08/2015 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 5,100 48,450,000
03/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
31/07/2015 9,500 -0.40 ▼ -4.04 9,300 9,500 9,300 520 4,940,000
30/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
29/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
28/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 10 99,000
27/07/2015 9,900 0.60 ▲ 6.45 9,900 9,900 9,900 100 990,000
24/07/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 100 930,000
23/07/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
22/07/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,430 13,299,000
21/07/2015 9,300 -0.20 ▼ -2.11 9,300 9,300 9,300 500 4,650,000
20/07/2015 9,500 -0.70 ▼ -6.86 9,500 9,500 9,500 1,200 11,400,000
17/07/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
16/07/2015 10,200 0.50 ▲ 5.15 10,200 10,200 10,200 40 408,000
15/07/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
14/07/2015 9,700 -0.10 ▼ -1.02 9,800 9,800 9,700 3,910 37,927,000
13/07/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
10/07/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
09/07/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
08/07/2015 9,800 -0.40 ▼ -3.92 9,900 9,900 9,800 5,670 55,566,000
07/07/2015 10,200 0.30 ▲ 3.03 10,200 10,200 10,200 10 102,000
06/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 700 6,930,000
03/07/2015 9,900 0.00 ■■ 0.00 10,200 10,200 9,900 20 198,000
02/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 5,510 54,549,000
01/07/2015 9,900 -0.10 ▼ -1.00 9,900 9,900 9,900 2,000 19,800,000
30/06/2015 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 17,000 170,000,000
29/06/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 9,510 94,149,000
26/06/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 4,190 41,481,000
25/06/2015 9,900 -0.20 ▼ -1.98 9,900 9,900 9,900 13,000 128,700,000
24/06/2015 10,100 0.20 ▲ 2.02 10,100 10,100 9,900 7,100 71,710,000
23/06/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 90 891,000
22/06/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 8,340 82,566,000
19/06/2015 9,900 0.10 ▲ 1.02 9,800 9,900 9,800 310 3,069,000
18/06/2015 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 5,520 54,096,000
17/06/2015 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 22,440 219,912,000
16/06/2015 9,800 0.50 ▲ 5.38 9,900 9,900 9,400 10,280 100,744,000
15/06/2015 9,300 0.10 ▲ 1.09 9,600 9,600 9,300 4,950 46,035,000
12/06/2015 9,200 -0.60 ▼ -6.12 9,200 9,700 9,200 3,880 35,696,000
11/06/2015 9,800 0.50 ▲ 5.38 9,800 9,800 9,100 520 5,096,000
10/06/2015 9,300 -0.60 ▼ -6.06 9,300 9,300 9,300 680 6,324,000
09/06/2015 9,900 0.00 ■■ 0.00 9,400 9,900 9,300 3,710 36,729,000
08/06/2015 9,900 -0.10 ▼ -1.00 9,500 9,900 9,300 5,050 49,995,000
05/06/2015 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 640 6,400,000
04/06/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 190 1,862,000
03/06/2015 9,800 -0.20 ▼ -2.00 9,600 9,900 9,500 1,030 10,094,000
02/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 500 5,000,000
01/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
29/05/2015 10,000 0.00 ■■ 0.00 9,700 10,000 9,400 2,010 20,100,000
28/05/2015 10,000 0.00 ■■ 0.00 9,600 10,000 9,600 60 600,000
27/05/2015 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 410 4,100,000
26/05/2015 9,900 0.00 ■■ 0.00 10,000 10,000 9,600 3,860 38,214,000
25/05/2015 9,900 0.30 ▲ 3.12 10,000 10,000 9,900 80 792,000
22/05/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
21/05/2015 9,600 0.60 ▲ 6.67 9,600 9,600 9,600 920 8,832,000
20/05/2015 9,500 0.60 ▲ 6.74 9,500 9,500 9,500 1,010 9,595,000
19/05/2015 8,900 -0.60 ▼ -6.32 9,500 10,100 8,900 1,990 17,711,000
18/05/2015 9,500 -0.60 ▼ -5.94 10,700 10,700 9,500 410 3,895,000
15/05/2015 10,100 -0.60 ▼ -5.61 10,300 10,300 10,100 1,500 15,150,000
14/05/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
13/05/2015 10,700 0.20 ▲ 1.90 10,700 10,700 10,700 10 107,000
12/05/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
11/05/2015 10,500 0.20 ▲ 1.94 10,500 10,500 10,500 10 105,000
08/05/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
07/05/2015 10,300 -0.40 ▼ -3.74 10,400 10,500 10,000 7,400 76,220,000
06/05/2015 10,700 0.30 ▲ 2.88 10,700 10,700 10,700 10 107,000
05/05/2015 10,400 0.50 ▲ 5.05 10,400 10,400 10,400 1,510 15,704,000
04/05/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
27/04/2015 9,900 -0.60 ▼ -5.71 9,900 9,900 9,900 80 792,000
24/04/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
23/04/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
22/04/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/04/2015 10,500 -0.40 ▼ -3.67 10,500 10,500 10,500 100 1,050,000
20/04/2015 10,900 0.30 ▲ 2.83 10,600 10,900 10,600 1,970 21,473,000
17/04/2015 10,600 0.30 ▲ 2.91 10,600 10,600 10,600 10 106,000
16/04/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 21,050 216,815,000
15/04/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 2,120 21,836,000
14/04/2015 10,300 0.00 ■■ 0.00 10,000 10,300 9,800 3,490 35,947,000
13/04/2015 10,300 -0.10 ▼ -0.96 10,500 10,500 10,300 1,310 13,493,000
10/04/2015 10,400 0.20 ▲ 1.96 10,400 10,400 10,400 20 208,000
09/04/2015 10,200 -0.20 ▼ -1.92 10,200 10,200 10,200 200 2,040,000
08/04/2015 10,400 -0.10 ▼ -0.95 10,400 10,400 10,400 4,500 46,800,000
07/04/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 40 420,000
06/04/2015 10,500 0.20 ▲ 1.94 10,300 10,500 10,300 15,060 158,130,000
03/04/2015 10,300 0.10 ▲ 0.98 10,300 10,300 10,300 30 309,000
02/04/2015 10,200 0.20 ▲ 2.00 10,200 10,200 10,100 10,000 102,000,000
01/04/2015 10,000 -0.30 ▼ -2.91 10,100 10,100 10,000 7,500 75,000,000
31/03/2015 10,300 0.30 ▲ 3.00 10,100 10,300 10,000 9,890 101,867,000
30/03/2015 10,000 -0.40 ▼ -3.85 10,100 10,100 10,000 1,320 13,200,000
27/03/2015 10,400 -0.10 ▼ -0.95 10,600 10,600 10,400 3,970 41,288,000
26/03/2015 10,500 0.00 ■■ 0.00 10,700 10,700 10,400 12,260 128,730,000
25/03/2015 10,500 0.10 ▲ 0.96 10,400 10,500 10,400 2,230 23,415,000
24/03/2015 10,400 -0.60 ▼ -5.45 10,900 10,900 10,400 1,550 16,120,000
23/03/2015 11,000 0.50 ▲ 4.76 10,400 11,000 10,000 22,220 244,420,000
20/03/2015 10,500 0.20 ▲ 1.94 10,500 10,500 10,500 18,050 189,525,000
19/03/2015 10,300 0.10 ▲ 0.98 10,300 10,300 10,200 46,530 479,259,000
18/03/2015 10,200 -0.10 ▼ -0.97 10,100 10,200 10,100 3,220 32,844,000
17/03/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
16/03/2015 10,300 0.00 ■■ 0.00 10,300 10,500 10,300 23,980 246,994,000
13/03/2015 10,300 0.30 ▲ 3.00 10,200 10,300 10,200 5,050 52,015,000
12/03/2015 10,000 0.10 ▲ 1.01 10,100 10,200 10,000 10,650 106,500,000
11/03/2015 9,900 0.10 ▲ 1.02 10,300 10,300 9,900 850 8,415,000
10/03/2015 9,800 -0.10 ▼ -1.01 9,900 10,200 9,800 2,160 21,168,000
09/03/2015 9,900 -0.40 ▼ -3.88 9,700 10,900 9,700 6,950 68,805,000
06/03/2015 10,300 -0.10 ▼ -0.96 9,800 10,300 9,800 5,600 57,680,000
05/03/2015 10,400 -0.10 ▼ -0.95 10,400 10,400 10,200 390 4,056,000
04/03/2015 10,500 -0.10 ▼ -0.94 10,600 10,600 10,500 1,100 11,550,000
03/03/2015 10,600 0.00 ■■ 0.00 10,700 10,700 10,600 210 2,226,000
02/03/2015 10,600 0.00 ■■ 0.00 10,500 10,700 10,500 4,510 47,806,000
27/02/2015 10,600 -0.10 ▼ -0.93 10,700 10,700 10,600 2,230 23,638,000
26/02/2015 10,700 0.00 ■■ 0.00 10,800 10,800 10,700 620 6,634,000
25/02/2015 10,700 -0.20 ▼ -1.83 10,700 10,700 10,700 300 3,210,000
24/02/2015 10,900 0.20 ▲ 1.87 10,800 10,900 10,800 2,500 27,250,000
13/02/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 2,300 24,610,000
12/02/2015 10,700 -0.10 ▼ -0.93 10,700 10,700 10,700 1,100 11,770,000
11/02/2015 10,800 -0.40 ▼ -3.57 10,700 10,800 10,700 1,220 13,176,000
10/02/2015 11,200 0.00 ■■ 0.00 10,700 11,200 10,700 160 1,792,000
09/02/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
06/02/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
05/02/2015 11,200 0.50 ▲ 4.67 11,400 11,400 11,200 110 1,232,000
04/02/2015 10,700 0.10 ▲ 0.94 10,700 10,700 10,700 10 107,000
03/02/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10 106,000
02/02/2015 10,600 0.10 ▲ 0.95 10,600 10,600 10,600 100 1,060,000
30/01/2015 10,500 -0.50 ▼ -4.55 10,600 10,600 10,500 460 4,830,000
29/01/2015 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 100 1,100,000
28/01/2015 10,900 -0.10 ▼ -0.91 10,500 10,900 10,500 340 3,706,000
27/01/2015 11,000 -0.20 ▼ -1.79 11,000 11,000 11,000 10 110,000
26/01/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
23/01/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
22/01/2015 11,200 -0.20 ▼ -1.75 10,700 11,400 10,700 6,980 78,176,000
21/01/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
20/01/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 2,130 24,282,000
19/01/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 1,000 11,400,000
16/01/2015 11,400 -0.10 ▼ -0.87 11,500 11,500 11,400 2,000 22,800,000
15/01/2015 11,500 0.20 ▲ 1.77 11,300 11,500 11,300 1,950 22,425,000
14/01/2015 11,300 -0.30 ▼ -2.59 11,400 11,400 11,300 1,000 11,300,000
13/01/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 800 9,280,000
12/01/2015 11,600 0.20 ▲ 1.75 11,600 11,600 11,600 70 812,000
09/01/2015 11,400 0.40 ▲ 3.64 11,400 11,400 11,400 2,500 28,500,000
08/01/2015 11,000 -0.50 ▼ -4.35 11,400 11,400 11,000 980 10,780,000
07/01/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,000 11,500,000
06/01/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
05/01/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
31/12/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
30/12/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
29/12/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/12/2014 11,500 0.10 ▲ 0.88 11,500 11,500 11,500 690 7,935,000
25/12/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
24/12/2014 11,400 -0.60 ▼ -5.00 11,500 11,500 11,400 2,920 33,288,000
23/12/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
22/12/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
19/12/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
18/12/2014 12,000 0.70 ▲ 6.19 10,600 12,000 10,600 20 240,000
17/12/2014 11,300 -0.20 ▼ -1.74 12,000 12,000 11,300 2,740 30,962,000
16/12/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 70 805,000
15/12/2014 11,500 -0.50 ▼ -4.17 11,400 11,500 11,400 7,010 80,615,000
12/12/2014 12,000 0.60 ▲ 5.26 12,000 12,000 12,000 10 120,000
11/12/2014 11,400 -0.30 ▼ -2.56 11,400 11,400 11,400 1,000 11,400,000
10/12/2014 11,700 0.70 ▲ 6.36 11,300 11,700 11,300 2,120 24,804,000
09/12/2014 11,000 -0.60 ▼ -5.17 11,000 11,000 11,000 10 110,000
08/12/2014 11,600 -0.10 ▼ -0.85 11,600 11,600 11,600 1,000 11,600,000
05/12/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
04/12/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 2,410 28,197,000
03/12/2014 11,700 0.20 ▲ 1.74 11,700 11,700 11,700 450 5,265,000
02/12/2014 11,500 -0.40 ▼ -3.36 12,100 12,100 11,500 130 1,495,000
01/12/2014 11,900 0.30 ▲ 2.59 11,700 11,900 11,500 5,120 60,928,000
28/11/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
27/11/2014 11,600 -0.10 ▼ -0.85 11,600 11,600 11,600 500 5,800,000
26/11/2014 11,700 -0.20 ▼ -1.68 11,700 11,700 11,700 2,000 23,400,000
25/11/2014 11,900 0.30 ▲ 2.59 11,900 11,900 11,900 10 119,000
24/11/2014 11,600 0.10 ▲ 0.87 11,500 11,600 11,500 20 232,000
21/11/2014 11,500 -0.20 ▼ -1.71 11,400 12,000 11,400 750 8,625,000
20/11/2014 11,700 0.10 ▲ 0.86 11,600 11,700 11,600 450 5,265,000
19/11/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
18/11/2014 11,600 0.10 ▲ 0.87 11,600 11,600 11,600 1,300 15,080,000
17/11/2014 11,500 -0.10 ▼ -0.86 11,500 11,600 11,500 1,100 12,650,000
14/11/2014 11,600 0.10 ▲ 0.87 11,500 11,600 11,500 1,250 14,500,000
13/11/2014 11,500 -0.10 ▼ -0.86 11,600 11,600 11,500 810 9,315,000
12/11/2014 11,600 0.10 ▲ 0.87 11,400 11,600 11,300 10,210 118,436,000
11/11/2014 11,500 0.00 ■■ 0.00 11,400 11,500 11,400 220 2,530,000
10/11/2014 11,500 0.10 ▲ 0.88 11,300 11,500 11,300 570 6,555,000
07/11/2014 11,400 0.10 ▲ 0.88 11,300 11,400 11,300 2,610 29,754,000
06/11/2014 11,300 0.10 ▲ 0.89 11,200 11,300 11,200 3,630 41,019,000
05/11/2014 11,200 0.00 ■■ 0.00 11,700 11,700 11,200 210 2,352,000
04/11/2014 11,200 -0.40 ▼ -3.45 11,200 11,200 11,200 2,000 22,400,000
03/11/2014 11,600 0.70 ▲ 6.42 11,600 11,600 11,000 5,420 62,872,000
31/10/2014 10,900 -0.50 ▼ -4.39 11,100 11,600 10,900 5,390 58,751,000
30/10/2014 11,400 -0.30 ▼ -2.56 11,800 11,800 11,400 3,030 34,542,000
29/10/2014 11,700 0.50 ▲ 4.46 10,800 11,700 10,800 4,300 50,310,000
28/10/2014 11,200 -0.50 ▼ -4.27 11,700 11,700 11,200 410 4,592,000
27/10/2014 11,700 -0.80 ▼ -6.40 11,700 11,800 11,700 3,630 42,471,000
24/10/2014 12,500 0.00 ■■ 0.00 12,600 12,600 12,500 20 250,000
23/10/2014 12,500 0.10 ▲ 0.81 11,800 12,500 11,800 670 8,375,000
22/10/2014 12,400 0.00 ■■ 0.00 12,900 12,900 12,400 40 496,000
21/10/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
20/10/2014 12,400 0.20 ▲ 1.64 12,500 12,500 11,600 5,020 62,248,000
17/10/2014 12,200 -0.70 ▼ -5.43 12,500 12,500 12,200 1,770 21,594,000
16/10/2014 12,900 0.60 ▲ 4.88 12,900 12,900 12,900 20 258,000
15/10/2014 12,300 -0.90 ▼ -6.82 12,500 12,500 12,300 41,730 513,279,000
14/10/2014 13,200 -0.20 ▼ -1.49 12,800 13,200 12,500 19,020 251,064,000
13/10/2014 13,400 -0.10 ▼ -0.74 13,400 13,500 12,600 18,110 242,674,000
10/10/2014 13,500 0.60 ▲ 4.65 12,500 13,500 12,500 39,300 530,550,000
09/10/2014 12,900 0.00 ■■ 0.00 12,400 12,900 12,400 1,380 17,802,000
08/10/2014 12,900 0.00 ■■ 0.00 12,600 12,900 12,500 17,530 226,137,000
07/10/2014 12,900 0.40 ▲ 3.20 12,600 12,900 12,600 33,620 433,698,000
06/10/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,200 11,250 140,625,000
03/10/2014 12,500 0.60 ▲ 5.04 11,900 12,500 11,900 115,670 1,445,875,000
02/10/2014 11,900 -0.10 ▼ -0.83 12,000 12,000 11,900 6,400 76,160,000
01/10/2014 12,000 0.10 ▲ 0.84 11,900 12,000 11,900 500 6,000,000
30/09/2014 11,900 -0.10 ▼ -0.83 12,000 12,000 11,900 2,300 27,370,000
29/09/2014 12,000 0.30 ▲ 2.56 11,800 12,000 11,800 100 1,200,000
26/09/2014 11,700 -0.30 ▼ -2.50 11,700 11,800 11,700 3,560 41,652,000
25/09/2014 12,000 0.40 ▲ 3.45 12,000 12,000 12,000 30 360,000
24/09/2014 11,600 -0.70 ▼ -5.69 11,700 11,700 11,600 5,030 58,348,000
23/09/2014 12,300 0.80 ▲ 6.96 11,300 12,300 11,300 2,760 33,948,000
22/09/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
19/09/2014 11,500 -0.40 ▼ -3.36 12,600 12,600 11,500 8,260 94,990,000
18/09/2014 11,900 0.70 ▲ 6.25 11,900 11,900 11,900 1,220 14,518,000
17/09/2014 11,200 -0.70 ▼ -5.88 11,800 12,000 11,200 320 3,584,000
16/09/2014 11,900 -0.70 ▼ -5.56 11,900 11,900 11,900 6,700 79,730,000
15/09/2014 12,600 0.60 ▲ 5.00 12,600 12,600 12,600 10 126,000
12/09/2014 12,000 0.20 ▲ 1.69 11,100 12,000 11,100 5,180 62,160,000
11/09/2014 11,800 0.20 ▲ 1.72 11,600 11,800 11,600 1,280 15,104,000
10/09/2014 11,600 0.00 ■■ 0.00 11,800 11,800 11,600 2,660 30,856,000
09/09/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
08/09/2014 11,600 -0.40 ▼ -3.33 11,600 11,600 11,600 1,020 11,832,000
05/09/2014 12,000 0.00 ■■ 0.00 11,200 12,600 11,200 130 1,560,000
04/09/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
03/09/2014 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 1,820 21,840,000
29/08/2014 12,000 0.70 ▲ 6.19 11,400 12,000 11,300 5,050 60,600,000
28/08/2014 11,300 0.50 ▲ 4.63 11,400 11,400 11,000 230 2,599,000
27/08/2014 10,800 -0.60 ▼ -5.26 12,000 12,000 10,800 1,010 10,908,000
26/08/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
25/08/2014 11,400 -0.10 ▼ -0.87 11,000 11,400 10,800 5,330 60,762,000
22/08/2014 11,500 0.30 ▲ 2.68 11,600 11,600 11,500 20 230,000
21/08/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
20/08/2014 11,200 0.40 ▲ 3.70 11,200 11,200 11,200 380 4,256,000
19/08/2014 10,800 -0.40 ▼ -3.57 11,500 11,500 10,800 20 216,000
18/08/2014 11,200 0.20 ▲ 1.82 11,000 11,200 11,000 210 2,352,000
15/08/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
14/08/2014 11,000 0.00 ■■ 0.00 11,400 11,400 11,000 1,320 14,520,000
13/08/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
12/08/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
11/08/2014 11,000 -0.60 ▼ -5.17 11,000 11,000 11,000 10 110,000
08/08/2014 11,600 0.10 ▲ 0.87 11,600 11,600 11,600 20 232,000
07/08/2014 11,500 -0.10 ▼ -0.86 11,400 11,500 10,900 120 1,380,000
06/08/2014 11,600 0.10 ▲ 0.87 11,600 11,600 11,000 40 464,000
05/08/2014 11,500 -0.60 ▼ -4.96 11,400 11,500 11,400 20 230,000
04/08/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
01/08/2014 12,100 0.70 ▲ 6.14 12,100 12,100 12,100 10 121,000
31/07/2014 11,400 0.60 ▲ 5.56 11,200 11,400 11,200 500 5,700,000
30/07/2014 10,800 -0.40 ▼ -3.57 11,400 11,400 10,800 110 1,188,000
29/07/2014 11,200 -0.40 ▼ -3.45 11,600 11,600 11,200 210 2,352,000
28/07/2014 11,600 0.30 ▲ 2.65 11,600 11,600 11,600 10 116,000
25/07/2014 11,300 -0.70 ▼ -5.83 11,300 11,300 11,300 10 113,000
24/07/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
23/07/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
22/07/2014 12,000 0.40 ▲ 3.45 11,500 12,000 11,500 620 7,440,000
21/07/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
18/07/2014 11,600 -0.10 ▼ -0.85 11,700 11,700 11,600 1,250 14,500,000
17/07/2014 11,700 -0.30 ▼ -2.50 11,700 11,700 11,700 500 5,850,000
16/07/2014 12,000 0.40 ▲ 3.45 12,000 12,000 12,000 10 120,000
15/07/2014 11,600 -0.40 ▼ -3.33 11,600 11,600 11,600 390 4,524,000
14/07/2014 12,000 0.40 ▲ 3.45 12,000 12,000 12,000 10 120,000
11/07/2014 11,600 0.00 ■■ 0.00 12,300 12,300 11,600 590 6,844,000
10/07/2014 11,600 0.10 ▲ 0.87 11,800 11,800 11,600 720 8,352,000
09/07/2014 11,500 -0.60 ▼ -4.96 11,300 11,500 11,300 990 11,385,000
08/07/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
07/07/2014 12,100 0.00 ■■ 0.00 11,700 12,100 11,700 130 1,573,000
04/07/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
03/07/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
02/07/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
01/07/2014 12,100 0.60 ▲ 5.22 11,600 12,100 11,600 180 2,178,000
30/06/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,000 11,500,000
27/06/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/06/2014 11,500 0.20 ▲ 1.77 11,300 11,500 11,300 3,510 40,365,000
25/06/2014 11,300 0.30 ▲ 2.73 11,700 11,700 11,100 570 6,441,000
24/06/2014 11,000 -0.30 ▼ -2.65 11,800 11,900 10,800 50 550,000
23/06/2014 11,300 -0.60 ▼ -5.04 11,100 11,900 11,100 5,050 57,065,000
20/06/2014 11,900 0.70 ▲ 6.25 11,900 11,900 11,400 30 357,000
19/06/2014 11,200 -0.70 ▼ -5.88 12,000 12,000 11,200 40 448,000
18/06/2014 11,900 -0.10 ▼ -0.83 12,000 12,000 11,900 1,410 16,779,000
17/06/2014 12,000 -0.20 ▼ -1.64 12,000 12,000 12,000 3,810 45,720,000
16/06/2014 12,200 0.30 ▲ 2.52 12,200 12,200 12,200 200 2,440,000
13/06/2014 11,900 -0.60 ▼ -4.80 11,900 11,900 11,900 10 119,000
12/06/2014 12,500 0.00 ■■ 0.00 11,800 12,500 11,800 1,010 12,625,000
11/06/2014 12,500 0.00 ■■ 0.00 11,700 12,500 11,700 1,100 13,750,000
10/06/2014 12,500 -0.20 ▼ -1.57 12,600 12,700 12,500 3,370 42,125,000
09/06/2014 12,700 0.20 ▲ 1.60 12,700 12,700 12,700 10 127,000
06/06/2014 12,500 0.40 ▲ 3.31 12,500 12,500 12,500 10 125,000
05/06/2014 12,100 -0.90 ▼ -6.92 12,100 12,100 12,100 230 2,783,000
04/06/2014 13,000 0.20 ▲ 1.56 13,000 13,000 13,000 10 130,000
03/06/2014 12,800 -0.90 ▼ -6.57 12,800 13,400 12,800 1,600 20,480,000
02/06/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
30/05/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
29/05/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 10 137,000
28/05/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
27/05/2014 13,700 0.60 ▲ 4.58 13,700 13,700 13,700 10 137,000
26/05/2014 13,100 0.60 ▲ 4.80 13,100 13,100 13,100 10 131,000
23/05/2014 12,500 -0.40 ▼ -3.10 12,500 12,500 12,500 1,000 12,500,000
22/05/2014 12,900 0.00 ■■ 0.00 13,400 13,400 12,900 210 2,709,000
21/05/2014 12,900 -0.50 ▼ -3.73 12,900 12,900 12,900 210 2,709,000
20/05/2014 13,400 0.00 ■■ 0.00 13,400 13,400 12,500 1,140 15,276,000
19/05/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 40 536,000
16/05/2014 13,400 0.60 ▲ 4.69 13,400 13,400 13,400 10 134,000
15/05/2014 12,800 -0.60 ▼ -4.48 13,000 13,000 12,800 5,350 68,480,000
14/05/2014 13,400 0.00 ■■ 0.00 13,700 13,700 13,000 2,120 28,408,000
13/05/2014 13,400 0.20 ▲ 1.52 13,400 13,400 13,400 30 402,000
12/05/2014 13,200 0.70 ▲ 5.60 11,700 13,200 11,700 610 8,052,000
09/05/2014 12,500 -0.90 ▼ -6.72 14,100 14,100 12,500 2,560 32,000,000
08/05/2014 13,400 0.00 ■■ 0.00 12,500 13,400 12,500 7,530 100,902,000
07/05/2014 13,400 0.80 ▲ 6.35 11,800 13,400 11,800 70 938,000
06/05/2014 12,600 -0.90 ▼ -6.67 12,600 14,000 12,600 1,220 15,372,000
05/05/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
29/04/2014 14,500 0.10 ▲ 0.69 13,800 14,500 13,800 500 7,250,000
28/04/2014 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
25/04/2014 14,400 -0.10 ▼ -0.69 14,500 14,500 14,400 30 432,000
24/04/2014 14,500 -0.40 ▼ -2.68 14,500 14,500 14,500 500 7,250,000
23/04/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
22/04/2014 14,900 0.30 ▲ 2.05 14,900 14,900 14,900 100 1,490,000
21/04/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 10 146,000
18/04/2014 14,600 -0.10 ▼ -0.68 14,700 14,700 13,800 2,400 35,040,000
17/04/2014 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 10 147,000
16/04/2014 14,700 -0.20 ▼ -1.34 14,000 14,700 14,000 50 735,000
15/04/2014 14,900 0.30 ▲ 2.05 15,000 15,000 14,900 60 894,000
14/04/2014 14,600 -0.20 ▼ -1.35 14,600 14,600 13,800 10,610 154,906,000
11/04/2014 14,800 0.10 ▲ 0.68 14,800 14,800 14,700 30 444,000
10/04/2014 14,700 0.10 ▲ 0.68 14,700 14,700 14,700 10 147,000
08/04/2014 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 9,120 133,152,000
07/04/2014 14,600 0.00 ■■ 0.00 13,800 14,600 13,600 5,630 82,198,000
04/04/2014 14,600 0.00 ■■ 0.00 14,600 14,600 13,900 3,060 44,676,000
03/04/2014 14,600 0.20 ▲ 1.39 14,400 14,600 14,400 4,550 66,430,000
02/04/2014 14,400 0.60 ▲ 4.35 14,400 14,500 14,400 860 12,384,000
01/04/2014 13,800 -1.00 ▼ -6.76 13,800 14,500 13,800 2,920 40,296,000
31/03/2014 14,800 0.00 ■■ 0.00 14,600 14,800 13,800 10,190 150,812,000
28/03/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 10 148,000
27/03/2014 14,800 -0.20 ▼ -1.33 14,200 14,900 14,200 6,520 96,496,000
26/03/2014 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 3,050 45,750,000
25/03/2014 15,000 0.30 ▲ 2.04 14,700 15,000 14,700 22,200 333,000,000
24/03/2014 14,700 0.10 ▲ 0.68 14,300 14,800 14,300 26,290 386,463,000
21/03/2014 14,600 0.00 ■■ 0.00 14,900 15,300 14,500 7,550 110,230,000
20/03/2014 14,600 -0.70 ▼ -4.58 15,000 15,000 14,600 4,090 59,714,000
19/03/2014 15,300 -0.60 ▼ -3.77 14,800 15,300 14,800 18,240 279,072,000
18/03/2014 15,900 0.00 ■■ 0.00 16,900 16,900 15,000 18,300 290,970,000
17/03/2014 15,900 0.80 ▲ 5.30 16,100 16,100 15,800 65,700 1,044,630,000
14/03/2014 15,100 0.90 ▲ 6.34 15,100 15,100 15,100 51,500 777,650,000
13/03/2014 14,200 0.20 ▲ 1.43 13,800 14,200 13,800 17,070 242,394,000
12/03/2014 14,000 0.30 ▲ 2.19 14,200 14,200 13,900 13,130 183,820,000
11/03/2014 13,700 0.20 ▲ 1.48 13,700 13,700 13,700 2,010 27,537,000
10/03/2014 13,500 0.30 ▲ 2.27 13,600 13,700 13,500 11,870 160,245,000
07/03/2014 13,200 -0.60 ▼ -4.35 13,200 13,200 13,200 1,100 14,520,000
06/03/2014 13,800 0.10 ▲ 0.73 13,800 13,800 13,800 100 1,380,000
05/03/2014 13,700 0.20 ▲ 1.48 13,600 13,700 13,600 12,080 165,496,000
04/03/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
03/03/2014 13,500 -0.20 ▼ -1.46 13,500 13,600 13,500 3,970 53,595,000
28/02/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
27/02/2014 13,700 -0.10 ▼ -0.72 13,600 13,700 13,600 3,120 42,744,000
26/02/2014 13,800 0.10 ▲ 0.73 13,800 13,800 13,800 10 138,000
25/02/2014 13,700 -0.30 ▼ -2.14 13,700 13,700 13,500 9,360 128,232,000
24/02/2014 14,000 0.00 ■■ 0.00 13,700 14,000 13,700 2,550 35,700,000
21/02/2014 14,000 0.70 ▲ 5.26 14,000 14,000 14,000 10 140,000
20/02/2014 13,300 -0.40 ▼ -2.92 13,600 13,600 13,300 10,950 145,635,000
19/02/2014 13,700 0.40 ▲ 3.01 13,300 13,900 13,300 1,020 13,974,000
18/02/2014 13,300 -0.20 ▼ -1.48 14,400 14,400 13,300 110 1,463,000
17/02/2014 13,500 0.00 ■■ 0.00 13,500 14,200 13,500 2,700 36,450,000
14/02/2014 13,500 -0.50 ▼ -3.57 14,600 14,600 13,200 8,520 115,020,000
13/02/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
12/02/2014 14,000 0.40 ▲ 2.94 14,500 14,500 14,000 1,010 14,140,000
11/02/2014 13,600 0.00 ■■ 0.00 13,500 13,600 13,200 9,280 126,208,000
10/02/2014 13,600 0.10 ▲ 0.74 13,500 13,600 13,400 5,900 80,240,000
07/02/2014 13,500 -0.20 ▼ -1.46 13,700 13,700 13,500 2,850 38,475,000
06/02/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 800 10,960,000
27/01/2014 13,700 0.40 ▲ 3.01 13,100 13,700 13,100 200 2,740,000
24/01/2014 13,300 -0.30 ▼ -2.21 13,600 13,600 13,300 2,800 37,240,000
23/01/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 500 6,800,000
22/01/2014 13,600 -0.30 ▼ -2.16 13,600 13,600 13,600 500 6,800,000
21/01/2014 13,900 -0.10 ▼ -0.71 13,900 13,900 13,900 10 139,000
20/01/2014 14,000 0.20 ▲ 1.45 13,800 14,000 13,800 270 3,780,000
17/01/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
16/01/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
15/01/2014 13,800 0.90 ▲ 6.98 13,800 13,800 13,800 10 138,000
14/01/2014 12,900 -0.90 ▼ -6.52 13,600 13,700 12,900 2,260 29,154,000
13/01/2014 13,800 0.10 ▲ 0.73 13,800 13,800 13,800 200 2,760,000
10/01/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
09/01/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
08/01/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
07/01/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
06/01/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
03/01/2014 13,700 0.50 ▲ 3.79 13,600 13,700 13,600 700 9,590,000
02/01/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
31/12/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
30/12/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
27/12/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
26/12/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
25/12/2013 13,200 0.00 ■■ 0.00 13,200 13,300 13,200 6,210 81,972,000
24/12/2013 13,200 -0.60 ▼ -4.35 13,200 13,200 13,200 1,000 13,200,000
23/12/2013 13,800 0.30 ▲ 2.22 13,800 13,900 13,800 90 1,242,000
20/12/2013 13,500 0.30 ▲ 2.27 13,500 13,500 13,500 9,100 122,850,000
19/12/2013 13,200 -0.30 ▼ -2.22 13,400 13,400 13,200 890 11,748,000
18/12/2013 13,500 -0.10 ▼ -0.74 13,500 13,500 13,500 8,010 108,135,000
17/12/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 1,000 13,600,000
16/12/2013 13,600 -0.30 ▼ -2.16 13,600 13,600 13,600 1,050 14,280,000
13/12/2013 13,900 -0.30 ▼ -2.11 13,800 13,900 13,800 7,010 97,439,000
12/12/2013 14,200 0.20 ▲ 1.43 14,200 14,200 14,200 10 142,000
11/12/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,310 32,340,000
10/12/2013 14,000 -0.30 ▼ -2.10 14,200 14,200 14,000 1,010 14,140,000
09/12/2013 14,300 0.90 ▲ 6.72 13,400 14,300 13,400 5,890 84,227,000
06/12/2013 13,400 0.30 ▲ 2.29 13,200 13,600 13,200 2,330 31,222,000
05/12/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 460 6,026,000
04/12/2013 13,100 0.10 ▲ 0.77 12,500 13,100 12,500 5,010 65,631,000
03/12/2013 13,000 0.20 ▲ 1.56 13,000 13,000 13,000 30 390,000
02/12/2013 12,800 0.30 ▲ 2.40 12,800 12,800 12,800 10 128,000
29/11/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,000 25,000,000
28/11/2013 12,500 -0.20 ▼ -1.57 12,500 12,500 12,500 3,260 40,750,000
27/11/2013 12,700 -0.20 ▼ -1.55 12,700 12,700 12,500 720 9,144,000
26/11/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
25/11/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
22/11/2013 12,900 -0.10 ▼ -0.77 12,700 13,200 12,700 2,190 28,251,000
21/11/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 4,740 61,620,000
20/11/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,000 26,000,000
19/11/2013 13,000 -0.20 ▼ -1.52 12,900 13,000 12,500 4,110 53,430,000
18/11/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
15/11/2013 13,200 -0.10 ▼ -0.75 12,900 13,200 12,900 70 924,000
14/11/2013 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
13/11/2013 13,300 -0.10 ▼ -0.75 13,300 13,300 13,300 250 3,325,000
12/11/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
11/11/2013 13,400 0.40 ▲ 3.08 13,500 13,500 12,500 60 804,000
08/11/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
07/11/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
06/11/2013 13,000 0.20 ▲ 1.56 12,800 13,000 12,800 230 2,990,000
05/11/2013 12,800 -0.20 ▼ -1.54 12,800 12,800 12,800 500 6,400,000
04/11/2013 13,000 -0.30 ▼ -2.26 13,000 13,000 13,000 660 8,580,000
01/11/2013 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
31/10/2013 13,300 0.40 ▲ 3.10 13,300 13,300 13,300 20 266,000
30/10/2013 12,900 0.60 ▲ 4.88 12,900 12,900 12,900 5,500 70,950,000
29/10/2013 12,300 -0.10 ▼ -0.81 12,400 12,400 12,300 590 7,257,000
28/10/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 500 6,200,000
25/10/2013 12,400 0.00 ■■ 0.00 12,200 12,400 12,200 210 2,604,000
24/10/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
23/10/2013 12,400 -0.10 ▼ -0.80 12,400 12,400 12,400 10 124,000
22/10/2013 12,500 0.20 ▲ 1.63 12,100 12,500 12,100 210 2,625,000
21/10/2013 12,300 0.00 ■■ 0.00 12,000 12,300 12,000 3,380 41,574,000
18/10/2013 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
17/10/2013 12,300 0.50 ▲ 4.24 12,300 12,300 12,300 500 6,150,000
16/10/2013 11,800 -0.20 ▼ -1.67 11,800 11,800 11,800 1,000 11,800,000
15/10/2013 12,000 -0.20 ▼ -1.64 11,600 12,000 11,500 1,450 17,400,000
14/10/2013 12,200 0.10 ▲ 0.83 12,200 12,200 12,200 0 0
11/10/2013 12,100 0.00 ■■ 0.00 11,600 12,200 11,500 280 3,388,000
10/10/2013 12,100 0.40 ▲ 3.42 12,300 12,300 11,500 250 3,025,000
09/10/2013 11,700 -0.80 ▼ -6.40 11,700 11,700 11,700 10 117,000
08/10/2013 12,500 0.20 ▲ 1.63 12,800 12,800 11,600 520 6,500,000
07/10/2013 12,300 0.80 ▲ 6.96 12,300 12,300 12,300 210 2,583,000
04/10/2013 11,500 0.00 ■■ 0.00 11,500 12,300 11,500 150 1,725,000
03/10/2013 11,500 -0.70 ▼ -5.74 12,600 12,600 11,500 70 805,000
02/10/2013 12,200 -0.40 ▼ -3.17 12,200 12,200 12,200 510 6,222,000
01/10/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 500 6,300,000
30/09/2013 12,600 0.00 ■■ 0.00 13,400 13,400 12,600 110 1,386,000
27/09/2013 12,600 -0.90 ▼ -6.67 13,000 13,000 12,600 3,400 42,840,000
26/09/2013 13,500 1.40 ▲ 11.57 13,500 13,500 13,500 210 2,835,000
25/09/2013 12,100 0.00 ■■ 0.00 12,100 12,900 12,100 2,010 24,321,000
24/09/2013 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
23/09/2013 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 490 5,929,000
20/09/2013 12,100 -0.90 ▼ -6.92 12,500 12,500 12,100 3,180 38,478,000
19/09/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/09/2013 13,000 0.00 ■■ 0.00 12,100 13,000 12,100 20 260,000
17/09/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
16/09/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
13/09/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
12/09/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
11/09/2013 13,000 0.30 ▲ 2.36 12,000 13,000 11,900 2,070 26,910,000
10/09/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
09/09/2013 12,700 -0.10 ▼ -0.78 12,700 12,700 12,700 10 127,000
06/09/2013 12,800 0.00 ■■ 0.00 12,000 12,800 12,000 150 1,920,000
05/09/2013 12,800 -0.90 ▼ -6.57 12,800 12,800 12,800 100 1,280,000
04/09/2013 13,700 0.70 ▲ 5.38 13,700 13,700 13,700 10 137,000
03/09/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
30/08/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
29/08/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
28/08/2013 13,000 0.20 ▲ 1.56 13,000 13,000 13,000 0 0
27/08/2013 12,800 0.00 ■■ 0.00 13,000 13,000 12,100 290 3,712,000
26/08/2013 12,800 0.70 ▲ 5.79 12,800 12,800 11,800 390 4,992,000
23/08/2013 12,100 -0.90 ▼ -6.92 12,100 13,000 12,100 120 1,452,000
22/08/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/08/2013 13,000 -0.40 ▼ -2.99 13,400 13,400 13,000 270 3,510,000
20/08/2013 13,400 0.20 ▲ 1.52 13,400 13,400 13,400 20 268,000
19/08/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 1,500 19,800,000
16/08/2013 13,200 0.00 ■■ 0.00 12,300 13,200 12,300 5,010 66,132,000
15/08/2013 13,200 0.20 ▲ 1.54 13,200 13,200 13,200 20 264,000
14/08/2013 13,000 0.50 ▲ 4.00 13,000 13,000 13,000 40 520,000
13/08/2013 12,500 -0.90 ▼ -6.72 12,500 12,500 12,500 4,000 50,000,000
12/08/2013 13,400 0.50 ▲ 3.88 13,400 13,400 13,400 10 134,000
09/08/2013 12,900 -0.90 ▼ -6.52 12,900 12,900 12,900 20 258,000
08/08/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 10 138,000
07/08/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 10 138,000
06/08/2013 13,800 0.80 ▲ 6.15 13,400 13,800 13,400 270 3,726,000
05/08/2013 13,000 0.20 ▲ 1.56 13,000 13,000 13,000 120 1,560,000
02/08/2013 12,800 0.40 ▲ 3.23 12,400 12,800 12,400 140 1,792,000
01/08/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 20 248,000
31/07/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 90 1,116,000
30/07/2013 12,400 -0.60 ▼ -4.62 13,000 13,000 12,400 420 5,208,000
29/07/2013 13,000 -0.30 ▼ -2.26 13,000 13,000 13,000 850 11,050,000
26/07/2013 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
25/07/2013 13,300 0.20 ▲ 1.53 13,000 13,300 13,000 5,890 78,337,000
24/07/2013 13,100 -0.20 ▼ -1.50 13,300 13,300 13,100 110 1,441,000
23/07/2013 13,300 0.00 ■■ 0.00 13,000 13,300 13,000 2,480 32,984,000
22/07/2013 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
19/07/2013 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
18/07/2013 13,300 0.30 ▲ 2.31 13,300 13,300 13,300 10 133,000
17/07/2013 13,000 -0.30 ▼ -2.26 13,500 13,500 13,000 140 1,820,000
16/07/2013 13,300 -0.50 ▼ -3.62 13,500 13,500 13,000 450 5,985,000
15/07/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
12/07/2013 13,800 -0.20 ▼ -1.43 13,100 13,900 13,100 2,130 29,394,000
11/07/2013 14,000 0.00 ■■ 0.00 13,300 14,000 13,100 1,160 16,240,000
10/07/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
09/07/2013 14,000 -0.20 ▼ -1.41 13,300 14,200 13,300 580 8,120,000
08/07/2013 14,200 0.20 ▲ 1.43 14,500 14,500 13,300 320 4,544,000
05/07/2013 14,000 0.90 ▲ 6.87 12,700 14,000 12,700 5,210 72,940,000
04/07/2013 13,100 -0.40 ▼ -2.96 13,100 13,100 12,800 890 11,659,000
03/07/2013 13,500 -0.30 ▼ -2.17 13,400 13,500 13,400 220 2,970,000
02/07/2013 13,800 -0.20 ▼ -1.43 13,300 13,800 13,300 150 2,070,000
01/07/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
28/06/2013 14,000 0.20 ▲ 1.45 14,000 14,000 14,000 10 140,000
27/06/2013 13,800 0.30 ▲ 2.22 14,400 14,400 13,800 260 3,588,000
26/06/2013 13,500 -1.00 ▼ -6.90 14,000 14,000 13,500 400 5,400,000
25/06/2013 14,500 0.00 ■■ 0.00 15,000 15,000 13,600 300 4,350,000
24/06/2013 14,500 -0.50 ▼ -3.33 14,000 14,800 14,000 760 11,020,000
21/06/2013 15,000 -0.70 ▼ -4.46 15,000 15,000 15,000 270 4,050,000
20/06/2013 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
19/06/2013 15,700 -0.30 ▼ -1.88 16,000 16,000 15,500 670 10,519,000
18/06/2013 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
17/06/2013 16,000 -0.80 ▼ -4.76 16,000 16,000 16,000 510 8,160,000
14/06/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
13/06/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 700 11,760,000
12/06/2013 16,800 0.80 ▲ 5.00 16,800 16,800 16,800 10 168,000
11/06/2013 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 200 3,200,000
10/06/2013 16,000 -0.80 ▼ -4.76 16,800 16,800 16,000 40 640,000
07/06/2013 16,800 -0.10 ▼ -0.59 16,800 16,800 16,800 300 5,040,000
06/06/2013 16,900 0.10 ▲ 0.60 16,200 16,900 16,200 450 7,605,000
05/06/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
04/06/2013 16,800 -0.20 ▼ -1.18 17,000 17,000 16,800 440 7,392,000
03/06/2013 17,000 0.10 ▲ 0.59 17,000 17,000 17,000 10 170,000
31/05/2013 16,900 0.60 ▲ 3.68 16,300 16,900 16,200 530 8,957,000
30/05/2013 16,300 -0.70 ▼ -4.12 16,300 16,300 16,300 210 3,423,000
29/05/2013 17,000 0.50 ▲ 3.03 16,500 17,600 16,000 10,830 184,110,000
28/05/2013 16,500 -0.50 ▼ -2.94 16,500 16,500 16,500 1,200 19,800,000
27/05/2013 17,000 0.50 ▲ 3.03 17,000 17,000 15,900 2,190 37,230,000
24/05/2013 16,500 -0.50 ▼ -2.94 16,200 16,500 16,200 240 3,960,000
23/05/2013 17,000 0.50 ▲ 3.03 17,000 17,000 17,000 10 170,000
22/05/2013 16,500 -0.50 ▼ -2.94 16,000 16,500 16,000 860 14,190,000
21/05/2013 17,000 0.00 ■■ 0.00 17,500 17,500 16,000 300 5,100,000
20/05/2013 18,500 0.50 ▲ 2.78 18,500 18,500 18,500 10 185,000
17/05/2013 18,000 -0.30 ▼ -1.64 18,000 18,000 18,000 100 1,800,000
16/05/2013 18,300 -0.50 ▼ -2.66 18,000 18,300 18,000 20 366,000
15/05/2013 18,800 0.40 ▲ 2.17 18,800 18,800 18,800 10 188,000
14/05/2013 18,400 0.40 ▲ 2.22 18,400 18,400 18,000 520 9,568,000
13/05/2013 18,000 0.00 ■■ 0.00 18,000 18,400 18,000 760 13,680,000
10/05/2013 18,000 0.00 ■■ 0.00 17,500 18,000 17,500 20 360,000
09/05/2013 18,000 -1.00 ▼ -5.26 19,000 19,000 17,900 860 15,480,000
08/05/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
07/05/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
06/05/2013 19,000 0.50 ▲ 2.70 19,000 19,000 19,000 20 380,000
03/05/2013 18,500 -0.30 ▼ -1.60 17,500 18,500 17,500 20 370,000
02/05/2013 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
26/04/2013 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
25/04/2013 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
24/04/2013 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
23/04/2013 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
22/04/2013 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
18/04/2013 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
17/04/2013 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
16/04/2013 18,800 0.00 ■■ 0.00 17,500 18,800 17,500 1,010 18,988,000
15/04/2013 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
12/04/2013 18,800 0.30 ▲ 1.62 18,800 18,800 18,800 10 188,000
11/04/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
10/04/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
09/04/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
08/04/2013 18,500 -0.50 ▼ -2.63 18,000 18,500 18,000 60 1,110,000
05/04/2013 19,000 0.40 ▲ 2.15 19,000 19,000 19,000 10 190,000
04/04/2013 18,600 -0.40 ▼ -2.11 18,000 18,600 18,000 60 1,116,000
03/04/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
02/04/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
01/04/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
29/03/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
28/03/2013 19,000 0.20 ▲ 1.06 19,000 19,000 19,000 10 190,000
27/03/2013 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
26/03/2013 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
25/03/2013 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
22/03/2013 18,800 0.20 ▲ 1.08 18,800 18,800 18,800 10 188,000
21/03/2013 18,600 -0.40 ▼ -2.11 18,600 18,600 17,700 260 4,836,000
20/03/2013 19,000 0.80 ▲ 4.40 19,000 19,000 19,000 20 380,000
19/03/2013 18,200 -1.30 ▼ -6.67 18,200 18,200 18,200 240 4,368,000
18/03/2013 19,500 -0.30 ▼ -1.52 18,500 19,500 18,500 230 4,485,000
15/03/2013 19,800 0.10 ▲ 0.51 18,500 19,800 18,400 520 10,296,000
14/03/2013 19,700 1.20 ▲ 6.49 17,300 19,700 17,300 2,280 44,916,000
13/03/2013 18,500 1.20 ▲ 6.94 18,500 18,500 18,500 70 1,295,000
12/03/2013 17,300 -1.20 ▼ -6.49 17,300 17,300 17,300 10 173,000
11/03/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
08/03/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
07/03/2013 18,500 0.50 ▲ 2.78 18,500 18,500 18,500 10 185,000
06/03/2013 18,000 -0.90 ▼ -4.76 18,000 18,000 18,000 900 16,200,000
05/03/2013 18,900 1.20 ▲ 6.78 18,900 18,900 18,900 10 189,000
04/03/2013 17,700 -1.30 ▼ -6.84 18,600 18,600 17,700 210 3,717,000
01/03/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
28/02/2013 19,000 0.00 ■■ 0.00 18,500 19,000 18,500 480 9,120,000
27/02/2013 19,000 -0.90 ▼ -4.52 19,000 19,000 19,000 30 570,000
26/02/2013 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
25/02/2013 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
22/02/2013 19,900 0.90 ▲ 4.74 19,000 19,900 19,000 360 7,164,000
21/02/2013 19,000 -0.90 ▼ -4.52 19,000 19,000 19,000 350 6,650,000
20/02/2013 19,900 0.00 ■■ 0.00 19,000 19,900 19,000 20 398,000
19/02/2013 19,900 -0.10 ▼ -0.50 19,900 19,900 19,000 700 13,930,000
18/02/2013 20,000 0.10 ▲ 0.50 19,000 20,000 19,000 130 2,600,000
08/02/2013 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 1,380 27,462,000
07/02/2013 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
06/02/2013 19,900 0.00 ■■ 0.00 18,600 19,900 18,600 1,060 21,094,000
05/02/2013 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 30 597,000
04/02/2013 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 30 597,000
01/02/2013 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 400 7,960,000
31/01/2013 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 300 5,970,000
30/01/2013 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 10 199,000
29/01/2013 19,900 -0.10 ▼ -0.50 19,000 19,900 19,000 590 11,741,000
28/01/2013 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
25/01/2013 20,000 0.10 ▲ 0.50 19,900 20,000 19,900 2,090 41,800,000
24/01/2013 19,900 1.30 ▲ 6.99 19,900 19,900 19,900 10 199,000
23/01/2013 18,600 -1.40 ▼ -7.00 19,000 20,000 18,600 880 16,368,000
22/01/2013 20,000 0.00 ■■ 0.00 18,600 20,000 18,600 770 15,400,000
21/01/2013 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
18/01/2013 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
17/01/2013 20,000 0.00 ■■ 0.00 18,700 20,000 18,700 2,100 42,000,000
16/01/2013 20,000 0.00 ■■ 0.00 18,600 20,000 18,600 550 11,000,000
15/01/2013 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
14/01/2013 20,000 0.30 ▲ 1.52 19,300 20,000 19,300 1,100 22,000,000
11/01/2013 19,700 -0.80 ▼ -3.90 19,600 19,700 19,500 1,120 22,064,000
10/01/2013 20,500 0.00 ■■ 0.00 19,500 20,500 19,500 380 7,790,000
09/01/2013 20,500 0.00 ■■ 0.00 19,500 20,500 19,500 590 12,095,000
08/01/2013 20,500 -0.50 ▼ -2.38 20,000 20,500 20,000 8,680 177,940,000
07/01/2013 21,000 0.00 ■■ 0.00 20,000 21,000 20,000 1,570 32,970,000
04/01/2013 21,000 0.10 ▲ 0.48 20,000 21,000 19,900 2,430 51,030,000
03/01/2013 20,900 -1.10 ▼ -5.00 20,900 22,000 20,900 1,660 34,694,000
02/01/2013 22,000 0.00 ■■ 0.00 20,900 22,000 20,900 2,540 55,880,000
28/12/2012 22,000 -1.00 ▼ -4.35 21,900 22,000 21,900 1,060 23,320,000
27/12/2012 23,000 1.00 ▲ 4.55 22,000 23,000 20,900 25,020 575,460,000
26/12/2012 22,000 0.50 ▲ 2.33 21,500 22,000 20,500 2,900 63,800,000
25/12/2012 21,500 1.00 ▲ 4.88 21,000 21,500 21,000 20 430,000
24/12/2012 20,500 0.50 ▲ 2.50 19,200 20,500 19,200 1,730 35,465,000
21/12/2012 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 770 15,400,000
20/12/2012 20,000 -0.50 ▼ -2.44 20,500 20,500 20,000 1,080 21,600,000
19/12/2012 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 100 2,050,000
18/12/2012 20,500 0.00 ■■ 0.00 21,500 21,500 20,000 1,130 23,165,000
17/12/2012 20,500 0.30 ▲ 1.49 20,500 21,000 20,500 820 16,810,000
14/12/2012 20,200 0.00 ■■ 0.00 16,000 23,600 16,000 3,270 66,054,000
01/01/1970 3,480 0.00 ■■ 0.00 3,480 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