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 Chế Biến Thủy Sản & XNK Cà Mau
Ca Mau Frozen Seafood Processing Import Export Corporation
Mã CK:      CMX      7.80      ▼ -0.14 (-1.79%)      (cập nhật 15:30 19/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.camimex.com.vn
CMX » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 7,800 -0.14 ▼ -1.79 7,940 7,940 7,640 31,130 242,814,000
17/04/2024 7,940 -0.07 ▼ -0.88 8,010 8,200 7,940 33,680 267,419,200
16/04/2024 8,010 -0.17 ▼ -2.12 8,180 8,190 7,860 71,840 575,438,400
15/04/2024 8,180 -0.60 ▼ -7.33 8,780 8,770 8,170 63,730 521,311,400
12/04/2024 8,780 0.01 ▲ 0.11 8,770 8,820 8,730 23,790 208,876,200
11/04/2024 8,770 -0.05 ▼ -0.57 8,820 8,800 8,680 26,980 236,614,600
10/04/2024 8,820 0.05 ▲ 0.57 8,770 8,850 8,770 27,220 240,080,400
09/04/2024 8,770 0.02 ▲ 0.23 8,750 8,800 8,720 20,500 179,785,000
08/04/2024 8,750 -0.10 ▼ -1.14 8,850 8,890 8,730 33,310 291,462,500
05/04/2024 8,890 -0.04 ▼ -0.45 8,930 8,930 8,850 43,670 388,226,300
04/04/2024 8,930 -0.11 ▼ -1.23 9,040 9,050 8,910 42,450 379,078,500
03/04/2024 9,040 0.02 ▲ 0.22 9,020 9,120 9,000 43,190 390,437,600
02/04/2024 9,020 0.01 ▲ 0.11 9,010 9,070 8,600 51,000 460,020,000
01/04/2024 9,010 -0.05 ▼ -0.55 9,060 9,070 8,980 79,520 716,475,200
29/03/2024 9,060 -0.19 ▼ -2.10 9,250 9,270 9,060 73,260 663,735,600
28/03/2024 9,250 -0.06 ▼ -0.65 9,310 9,400 9,210 75,600 699,300,000
27/03/2024 9,310 0.22 ▲ 2.36 9,090 9,390 9,110 123,830 1,152,857,300
26/03/2024 9,090 0.14 ▲ 1.54 8,950 9,200 8,850 56,360 512,312,400
25/03/2024 8,950 -0.06 ▼ -0.67 9,010 9,120 8,950 74,310 665,074,500
22/03/2024 9,010 -0.15 ▼ -1.66 9,160 9,200 9,010 69,100 622,591,000
21/03/2024 9,160 0.37 ▲ 4.04 8,790 9,190 8,760 171,340 1,569,474,400
20/03/2024 8,790 0.04 ▲ 0.46 8,750 8,820 8,730 34,970 307,386,300
19/03/2024 8,750 0.03 ▲ 0.34 8,720 8,850 8,680 35,620 311,675,000
18/03/2024 8,720 -0.28 ▼ -3.21 9,000 9,150 8,500 130,760 1,140,227,200
15/03/2024 9,000 0.00 ■■ 0.00 9,000 9,150 8,950 74,320 668,880,000
14/03/2024 9,000 0.08 ▲ 0.89 8,920 9,060 8,900 84,930 764,370,000
13/03/2024 8,920 0.07 ▲ 0.78 8,850 9,070 8,800 64,030 571,147,600
12/03/2024 8,850 -0.04 ▼ -0.45 8,890 8,900 8,830 42,510 376,213,500
11/03/2024 8,890 0.03 ▲ 0.34 8,860 9,150 8,840 106,490 946,696,100
08/03/2024 8,860 -0.05 ▼ -0.56 8,910 9,020 8,850 70,100 621,086,000
07/03/2024 8,910 0.44 ▲ 4.94 8,470 9,070 8,900 60,520 539,233,200
06/03/2024 9,040 -0.06 ▼ -0.66 9,100 9,270 9,000 74,160 670,406,400
05/03/2024 9,100 0.12 ▲ 1.32 8,980 9,200 8,910 92,550 842,205,000
04/03/2024 8,980 0.10 ▲ 1.11 8,880 8,990 8,880 74,500 669,010,000
01/03/2024 8,880 -0.02 ▼ -0.23 8,900 8,990 8,840 38,150 338,772,000
29/02/2024 8,900 0.06 ▲ 0.67 8,840 9,000 8,840 58,850 523,765,000
28/02/2024 8,840 -0.16 ▼ -1.81 9,000 9,020 8,810 91,700 810,628,000
27/02/2024 9,000 -0.18 ▼ -2.00 9,180 9,190 8,850 86,230 776,070,000
26/02/2024 9,180 0.44 ▲ 4.79 8,740 9,270 8,670 188,230 1,727,951,400
23/02/2024 8,740 -0.04 ▼ -0.46 8,780 9,070 8,740 125,760 1,099,142,400
22/02/2024 8,780 -0.01 ▼ -0.11 8,790 8,880 8,780 53,500 469,730,000
21/02/2024 8,790 0.01 ▲ 0.11 8,780 8,820 8,720 31,180 274,072,200
20/02/2024 8,780 -0.11 ▼ -1.25 8,890 8,930 8,730 63,450 557,091,000
19/02/2024 8,890 0.14 ▲ 1.57 8,750 8,890 8,750 81,270 722,490,300
16/02/2024 8,750 0.13 ▲ 1.49 8,620 8,780 8,580 94,670 828,362,500
15/02/2024 8,620 0.16 ▲ 1.86 8,460 8,670 8,450 53,320 459,618,400
07/02/2024 8,460 -0.01 ▼ -0.12 8,470 8,530 8,440 37,790 319,703,400
06/02/2024 8,470 -0.01 ▼ -0.12 8,480 8,510 8,420 25,090 212,512,300
05/02/2024 8,480 0.01 ▲ 0.12 8,470 8,520 8,440 22,450 190,376,000
02/02/2024 8,470 -0.02 ▼ -0.24 8,490 8,570 8,460 32,840 278,154,800
01/02/2024 8,490 0.03 ▲ 0.35 8,460 8,510 8,440 24,630 209,108,700
31/01/2024 8,460 -0.11 ▼ -1.30 8,570 8,570 8,460 48,670 411,748,200
30/01/2024 8,570 0.06 ▲ 0.70 8,510 8,620 8,500 28,260 242,188,200
29/01/2024 8,510 -0.01 ▼ -0.12 8,520 8,610 8,500 25,820 219,728,200
19/01/2024 8,510 0.00 ■■ 0.00 8,510 8,540 8,480 24,230 206,197,300
18/01/2024 8,510 0.03 ▲ 0.35 8,480 8,520 8,470 15,140 128,841,400
17/01/2024 8,480 0.05 ▲ 0.59 8,430 8,540 8,440 31,980 271,190,400
16/01/2024 8,430 0.00 ■■ 0.00 8,430 8,450 8,390 34,650 292,099,500
15/01/2024 8,430 -0.03 ▼ -0.36 8,460 8,570 8,400 23,450 197,683,500
12/01/2024 8,460 -0.19 ▼ -2.25 8,650 8,660 8,450 75,430 638,137,800
11/01/2024 8,650 -0.03 ▼ -0.35 8,680 8,770 8,530 50,680 438,382,000
10/01/2024 8,680 -0.07 ▼ -0.81 8,750 8,800 8,680 45,860 398,064,800
09/01/2024 8,750 -0.07 ▼ -0.80 8,820 8,830 8,740 37,060 324,275,000
08/01/2024 8,820 -0.08 ▼ -0.91 8,900 8,950 8,810 24,810 218,824,200
05/01/2024 8,900 0.03 ▲ 0.34 8,870 8,910 8,740 48,850 434,765,000
04/01/2024 8,870 -0.01 ▼ -0.11 8,880 8,940 8,850 46,130 409,173,100
03/01/2024 8,880 0.15 ▲ 1.69 8,730 8,890 8,700 51,220 454,833,600
02/01/2024 8,730 0.01 ▲ 0.11 8,720 8,790 8,700 31,600 275,868,000
29/12/2023 8,720 0.03 ▲ 0.34 8,690 8,780 8,690 32,870 286,626,400
28/12/2023 8,690 -0.02 ▼ -0.23 8,710 8,750 8,680 34,020 295,633,800
27/12/2023 8,710 -0.03 ▼ -0.34 8,740 8,770 8,710 42,390 369,216,900
26/12/2023 8,740 -0.06 ▼ -0.69 8,800 8,850 8,700 33,280 290,867,200
25/12/2023 8,800 0.04 ▲ 0.45 8,760 8,880 8,760 22,800 200,640,000
22/12/2023 8,760 0.06 ▲ 0.68 8,700 8,840 8,700 23,520 206,035,200
21/12/2023 8,700 0.05 ▲ 0.57 8,650 8,750 8,620 19,660 171,042,000
20/12/2023 8,650 0.00 ■■ 0.00 8,650 8,730 8,650 21,800 188,570,000
19/12/2023 8,650 0.01 ▲ 0.12 8,640 8,700 8,550 26,580 229,917,000
18/12/2023 8,640 -0.08 ▼ -0.93 8,720 8,730 8,630 34,510 298,166,400
15/12/2023 8,720 0.00 ■■ 0.00 8,720 8,800 8,680 37,930 330,749,600
14/12/2023 8,720 -0.29 ▼ -3.33 9,010 8,900 8,680 37,470 326,738,400
13/12/2023 8,730 -0.28 ▼ -3.21 9,010 0 0 58,220 508,260,600
12/12/2023 9,010 0.01 ▲ 0.11 9,000 9,190 8,990 48,620 438,066,200
11/12/2023 9,000 0.14 ▲ 1.56 8,860 9,050 8,890 57,370 516,330,000
08/12/2023 8,860 -0.13 ▼ -1.47 8,990 9,050 8,840 56,660 502,007,600
07/12/2023 8,990 -0.21 ▼ -2.34 9,200 9,220 8,770 91,880 826,001,200
06/12/2023 9,200 0.44 ▲ 4.78 8,760 9,240 8,770 151,500 1,393,800,000
05/12/2023 8,760 0.08 ▲ 0.91 8,680 8,900 8,630 70,970 621,697,200
04/12/2023 8,680 0.21 ▲ 2.42 8,470 8,880 8,470 79,550 690,494,000
02/12/2023 8,470 -0.02 ▼ -0.24 8,490 8,550 8,460 24,940 211,241,800
01/12/2023 8,470 -0.02 ▼ -0.24 8,490 8,550 8,460 24,940 211,241,800
30/11/2023 8,470 -0.02 ▼ -0.24 8,490 8,550 8,460 24,170 204,719,900
29/11/2023 8,490 0.09 ▲ 1.06 8,400 8,540 8,420 30,050 255,124,500
28/11/2023 8,400 -0.10 ▼ -1.19 8,500 8,550 8,300 46,630 391,692,000
27/11/2023 8,500 -0.13 ▼ -1.53 8,630 8,710 8,500 67,660 575,110,000
24/11/2023 8,630 0.00 ■■ 0.00 8,630 8,730 8,400 60,450 521,683,500
23/11/2023 8,630 0.11 ▲ 1.27 8,520 9,000 8,520 223,690 1,930,444,700
22/11/2023 8,520 0.10 ▲ 1.17 8,420 8,530 8,410 46,010 392,005,200
21/11/2023 8,420 0.03 ▲ 0.36 8,390 8,470 8,370 32,520 273,818,400
20/11/2023 8,390 -0.11 ▼ -1.31 8,500 8,460 8,200 59,810 501,805,900
17/11/2023 8,500 -0.24 ▼ -2.82 8,740 8,850 8,430 98,340 835,890,000
16/11/2023 8,740 -0.01 ▼ -0.11 8,750 8,880 8,660 51,530 450,372,200
15/11/2023 8,750 0.16 ▲ 1.83 8,590 8,850 8,700 91,920 804,300,000
14/11/2023 8,590 0.10 ▲ 1.16 8,490 8,590 8,500 72,450 622,345,500
13/11/2023 8,490 0.00 ■■ 0.00 8,490 8,570 8,400 65,590 556,859,100
10/11/2023 8,490 -0.10 ▼ -1.18 8,590 8,630 8,410 73,650 625,288,500
09/11/2023 8,590 0.06 ▲ 0.70 8,530 8,730 8,550 70,230 603,275,700
08/11/2023 8,530 0.31 ▲ 3.63 8,220 8,630 8,150 66,550 567,671,500
07/11/2023 8,220 0.00 ■■ 0.00 8,220 8,310 8,180 49,650 408,123,000
06/11/2023 8,220 -0.04 ▼ -0.49 8,260 8,330 8,140 42,850 352,227,000
03/11/2023 8,260 0.05 ▲ 0.61 8,210 8,400 8,220 66,210 546,894,600
02/11/2023 8,210 0.53 ▲ 6.46 7,680 8,210 7,740 109,430 898,420,300
01/11/2023 7,680 0.06 ▲ 0.78 7,620 7,680 7,470 63,110 484,684,800
31/10/2023 7,620 -0.13 ▼ -1.71 7,750 7,860 7,620 62,550 476,631,000
30/10/2023 7,750 -0.25 ▼ -3.23 8,000 7,990 7,750 54,630 423,382,500
27/10/2023 8,000 0.13 ▲ 1.63 7,870 8,000 7,400 89,840 718,720,000
26/10/2023 7,870 -0.59 ▼ -7.50 8,460 8,360 7,870 184,050 1,448,473,500
25/10/2023 8,460 -0.01 ▼ -0.12 8,470 8,680 8,460 65,310 552,522,600
24/10/2023 8,470 0.02 ▲ 0.24 8,450 8,580 8,410 63,630 538,946,100
23/10/2023 8,450 0.15 ▲ 1.78 8,300 8,560 8,300 81,950 692,477,500
20/10/2023 8,300 0.00 ■■ 0.00 8,300 8,320 8,080 204,270 1,695,441,000
19/10/2023 8,300 -0.59 ▼ -7.11 8,890 9,300 8,300 131,490 1,091,367,000
18/10/2023 8,890 -0.66 ▼ -7.42 9,550 9,800 8,890 194,060 1,725,193,400
17/10/2023 9,550 -0.60 ▼ -6.28 10,150 10,300 9,550 267,100 2,550,805,000
16/10/2023 10,150 -0.25 ▼ -2.46 10,400 10,450 10,100 111,280 1,129,492,000
13/10/2023 10,400 0.00 ■■ 0.00 10,400 10,400 10,150 90,770 944,008,000
12/10/2023 10,400 0.00 ■■ 0.00 10,400 10,550 10,300 137,250 1,427,400,000
11/10/2023 10,400 0.00 ■■ 0.00 10,400 10,450 10,200 108,410 1,127,464,000
10/10/2023 10,400 0.15 ▲ 1.44 10,250 10,700 10,250 133,650 1,389,960,000
09/10/2023 10,250 0.05 ▲ 0.49 10,200 10,400 9,930 59,680 611,720,000
06/10/2023 10,200 0.00 ■■ 0.00 10,200 10,200 9,920 104,000 1,060,800,000
05/10/2023 10,200 -0.20 ▼ -1.96 10,400 10,600 10,200 70,770 721,854,000
04/10/2023 10,400 0.15 ▲ 1.44 10,250 10,400 10,050 80,650 838,760,000
03/10/2023 10,250 -0.50 ▼ -4.88 10,750 10,900 10,150 133,920 1,372,680,000
02/10/2023 10,750 0.60 ▲ 5.58 10,150 10,850 10,300 140,000 1,505,000,000
29/09/2023 10,150 0.05 ▲ 0.49 10,100 10,350 10,100 63,140 640,871,000
28/09/2023 10,100 -0.15 ▼ -1.49 10,250 10,400 10,000 75,080 758,308,000
27/09/2023 10,250 0.10 ▲ 0.98 10,150 10,250 9,840 118,530 1,214,932,500
26/09/2023 10,150 -0.75 ▼ -7.39 10,900 10,800 10,150 248,730 2,524,609,500
22/09/2023 11,700 0.00 ■■ 0.00 11,700 12,250 10,900 378,200 4,424,940,000
21/09/2023 11,700 0.25 ▲ 2.14 11,450 12,100 11,350 287,650 3,365,505,000
20/09/2023 11,450 0.60 ▲ 5.24 10,850 11,600 10,900 220,030 2,519,343,500
19/09/2023 10,850 0.00 ■■ 0.00 10,850 11,000 10,600 63,090 684,526,500
18/09/2023 10,850 0.10 ▲ 0.92 10,750 11,000 10,650 63,450 688,432,500
15/09/2023 10,750 -0.05 ▼ -0.47 10,800 10,950 10,750 14,150 152,112,500
14/09/2023 10,800 -0.40 ▼ -3.70 11,200 11,150 10,650 147,210 1,589,868,000
13/09/2023 11,200 0.00 ■■ 0.00 11,200 11,450 11,000 156,690 1,754,928,000
12/09/2023 11,200 0.25 ▲ 2.23 10,950 11,200 10,900 95,750 1,072,400,000
11/09/2023 10,950 -0.25 ▼ -2.28 11,200 11,500 10,800 209,740 2,296,653,000
08/09/2023 11,200 -0.05 ▼ -0.45 11,250 11,300 11,100 125,440 1,404,928,000
07/09/2023 11,250 0.25 ▲ 2.22 11,000 11,350 11,050 179,360 2,017,800,000
06/09/2023 11,000 0.05 ▲ 0.45 10,950 11,100 10,800 127,150 1,398,650,000
05/09/2023 10,950 0.10 ▲ 0.91 10,850 11,100 10,800 175,790 1,924,900,500
31/08/2023 10,850 0.15 ▲ 1.38 10,700 10,900 10,700 135,480 1,469,958,000
30/08/2023 10,700 0.20 ▲ 1.87 10,500 10,800 10,450 123,270 1,318,989,000
29/08/2023 10,500 -0.15 ▼ -1.43 10,650 10,700 10,350 151,940 1,595,370,000
28/08/2023 10,650 0.00 ■■ 0.00 10,650 10,900 10,500 75,190 800,773,500
25/08/2023 10,650 0.40 ▲ 3.76 10,250 10,950 10,350 212,890 2,267,278,500
24/08/2023 10,250 0.20 ▲ 1.95 10,050 10,250 10,000 54,680 560,470,000
23/08/2023 10,050 -0.25 ▼ -2.49 10,300 10,400 10,000 70,090 704,404,500
22/08/2023 10,300 0.25 ▲ 2.43 10,050 10,350 9,710 104,810 1,079,543,000
21/08/2023 10,050 -0.25 ▼ -2.49 10,300 10,300 9,980 136,110 1,367,905,500
18/08/2023 10,300 -0.75 ▼ -7.28 11,050 11,000 10,300 270,570 2,786,871,000
17/08/2023 11,050 -0.25 ▼ -2.26 11,300 11,300 11,050 152,720 1,687,556,000
16/08/2023 11,300 -0.20 ▼ -1.77 11,500 11,700 11,200 131,170 1,482,221,000
15/08/2023 11,500 0.25 ▲ 2.17 11,250 11,700 11,250 168,560 1,938,440,000
14/08/2023 11,250 0.05 ▲ 0.44 11,200 11,350 11,100 106,230 1,195,087,500
11/08/2023 11,200 0.10 ▲ 0.89 11,100 11,250 10,750 134,160 1,502,592,000
10/08/2023 11,100 -0.45 ▼ -4.05 11,550 11,650 11,050 153,860 1,707,846,000
09/08/2023 11,550 0.05 ▲ 0.43 11,500 11,750 11,350 187,350 2,163,892,500
08/08/2023 11,500 0.15 ▲ 1.30 11,350 11,650 11,350 173,800 1,998,700,000
07/08/2023 11,350 0.70 ▲ 6.17 10,650 11,350 10,600 262,550 2,979,942,500
04/08/2023 10,650 0.10 ▲ 0.94 10,550 10,700 10,500 102,910 1,095,991,500
03/08/2023 10,550 -0.25 ▼ -2.37 10,800 10,850 10,550 75,350 794,942,500
02/08/2023 10,800 0.30 ▲ 2.78 10,500 10,800 10,400 89,560 967,248,000
01/08/2023 10,500 -0.40 ▼ -3.81 10,900 11,000 10,500 140,710 1,477,455,000
31/07/2023 10,900 0.00 ■■ 0.00 10,900 10,950 10,750 109,180 1,190,062,000
28/07/2023 10,900 -0.05 ▼ -0.46 10,950 11,200 10,850 103,810 1,131,529,000
27/07/2023 10,950 0.00 ■■ 0.00 10,950 11,000 10,700 116,470 1,275,346,500
26/07/2023 10,950 -0.20 ▼ -1.83 11,150 11,250 10,900 73,870 808,876,500
25/07/2023 11,150 0.05 ▲ 0.45 11,100 11,200 10,800 124,380 1,386,837,000
24/07/2023 11,100 0.40 ▲ 3.60 10,700 11,200 10,700 153,560 1,704,516,000
21/07/2023 10,700 0.05 ▲ 0.47 10,650 10,750 10,600 99,230 1,061,761,000
20/07/2023 10,650 0.20 ▲ 1.88 10,450 10,750 10,500 128,050 1,363,732,500
19/07/2023 10,450 0.15 ▲ 1.44 10,300 10,600 10,300 103,320 1,079,694,000
18/07/2023 10,300 -0.25 ▼ -2.43 10,550 10,600 10,200 166,670 1,716,701,000
17/07/2023 10,550 -0.20 ▼ -1.90 10,750 10,900 10,450 130,640 1,378,252,000
14/07/2023 10,750 0.15 ▲ 1.40 10,600 10,900 10,500 141,020 1,515,965,000
13/07/2023 10,600 0.15 ▲ 1.42 10,450 10,800 10,400 133,870 1,419,022,000
12/07/2023 10,450 0.00 ■■ 0.00 10,450 10,500 10,300 92,990 971,745,500
11/07/2023 10,450 -0.10 ▼ -0.96 10,550 10,700 10,350 135,080 1,411,586,000
10/07/2023 10,550 0.40 ▲ 3.79 10,150 10,650 10,200 250,120 2,638,766,000
07/07/2023 10,150 0.25 ▲ 2.46 9,900 10,200 9,860 126,010 1,279,001,500
06/07/2023 9,900 -0.07 ▼ -0.71 9,970 10,000 9,670 70,950 702,405,000
05/07/2023 9,970 0.01 ▲ 0.10 9,960 10,250 9,940 118,390 1,180,348,300
04/07/2023 9,960 -0.04 ▼ -0.40 10,000 10,100 9,860 92,040 916,718,400
03/07/2023 10,000 0.45 ▲ 4.50 9,550 10,000 9,560 105,050 1,050,500,000
30/06/2023 9,550 -0.15 ▼ -1.57 9,700 9,740 9,500 98,360 939,338,000
29/06/2023 9,700 -0.40 ▼ -4.12 10,100 10,200 9,700 152,070 1,475,079,000
28/06/2023 10,100 0.10 ▲ 0.99 10,000 10,400 10,100 229,260 2,315,526,000
27/06/2023 10,000 0.54 ▲ 5.40 9,460 10,000 9,500 196,860 1,968,600,000
26/06/2023 9,460 -0.14 ▼ -1.48 9,600 9,700 9,370 80,750 763,895,000
23/06/2023 9,600 -0.08 ▼ -0.83 9,680 9,780 9,500 89,260 856,896,000
22/06/2023 9,680 0.18 ▲ 1.86 9,500 9,800 9,480 129,050 1,249,204,000
21/06/2023 9,500 0.30 ▲ 3.16 9,200 9,500 9,220 77,850 739,575,000
20/06/2023 9,200 0.05 ▲ 0.54 9,150 9,200 9,080 61,110 562,212,000
19/06/2023 9,150 -0.10 ▼ -1.09 9,250 9,350 9,080 61,690 564,463,500
16/06/2023 9,400 0.10 ▲ 1.06 9,300 9,460 9,190 40,710 382,674,000
15/06/2023 9,300 -0.05 ▼ -0.54 9,350 9,390 9,230 80,190 745,767,000
14/06/2023 9,350 -0.28 ▼ -2.99 9,630 9,690 9,350 104,300 975,205,000
13/06/2023 9,630 0.02 ▲ 0.21 9,610 9,750 9,580 75,390 726,005,700
12/06/2023 9,610 0.11 ▲ 1.14 9,500 9,740 9,450 142,250 1,367,022,500
09/06/2023 9,500 -0.10 ▼ -1.05 9,600 9,670 9,350 86,950 826,025,000
08/06/2023 9,600 0.03 ▲ 0.31 9,570 10,000 9,560 232,230 2,229,408,000
07/06/2023 9,570 -0.09 ▼ -0.94 9,660 9,750 9,530 101,600 972,312,000
06/06/2023 9,660 0.11 ▲ 1.14 9,550 9,770 9,580 89,160 861,285,600
05/06/2023 9,550 0.10 ▲ 1.05 9,450 9,650 9,400 116,580 1,113,339,000
02/06/2023 9,450 0.00 ■■ 0.00 9,450 9,620 9,300 77,270 730,201,500
01/06/2023 9,450 -0.08 ▼ -0.85 9,530 9,750 9,450 167,150 1,579,567,500
31/05/2023 9,530 0.24 ▲ 2.52 9,290 9,700 9,300 115,770 1,103,288,100
30/05/2023 9,290 -0.12 ▼ -1.29 9,410 9,500 9,230 79,230 736,046,700
29/05/2023 9,410 0.51 ▲ 5.42 8,900 9,480 8,960 168,940 1,589,725,400
26/05/2023 8,900 0.24 ▲ 2.70 8,660 8,900 8,700 26,270 233,803,000
25/05/2023 8,660 -0.24 ▼ -2.77 8,900 8,910 8,660 48,150 416,979,000
24/05/2023 8,900 0.02 ▲ 0.22 8,880 9,000 8,760 34,110 303,579,000
23/05/2023 8,880 -0.02 ▼ -0.23 8,900 9,080 8,780 35,130 311,954,400
22/05/2023 8,900 0.20 ▲ 2.25 8,700 9,000 8,700 43,670 388,663,000
19/05/2023 8,700 -0.33 ▼ -3.79 9,030 9,050 8,700 95,700 832,590,000
18/05/2023 9,030 -0.25 ▼ -2.77 9,280 9,400 9,030 45,940 414,838,200
17/05/2023 9,280 0.28 ▲ 3.02 9,000 9,590 9,100 169,550 1,573,424,000
16/05/2023 9,000 0.15 ▲ 1.67 8,850 9,030 8,870 65,630 590,670,000
15/05/2023 8,850 0.14 ▲ 1.58 8,710 8,950 8,750 66,770 590,914,500
12/05/2023 8,710 -0.05 ▼ -0.57 8,760 8,780 8,710 33,220 289,346,200
11/05/2023 8,760 0.01 ▲ 0.11 8,750 9,050 8,760 39,710 347,859,600
10/05/2023 8,750 0.15 ▲ 1.71 8,600 8,760 8,600 50,860 445,025,000
09/05/2023 8,600 -0.11 ▼ -1.28 8,710 8,770 8,600 22,020 189,372,000
08/05/2023 8,710 -0.07 ▼ -0.80 8,780 8,800 8,600 21,940 191,097,400
05/05/2023 8,780 -0.12 ▼ -1.37 8,900 8,910 8,650 40,150 352,517,000
04/05/2023 8,900 0.51 ▲ 5.73 8,390 8,900 8,310 42,160 375,224,000
28/04/2023 8,390 0.01 ▲ 0.12 8,380 8,470 8,360 13,180 110,580,200
27/04/2023 8,380 0.03 ▲ 0.36 8,350 8,480 8,350 17,160 143,800,800
26/04/2023 8,350 0.10 ▲ 1.20 8,250 8,400 8,250 10,440 87,174,000
25/04/2023 8,250 0.05 ▲ 0.61 8,200 8,400 8,200 20,720 170,940,000
24/04/2023 8,200 -0.31 ▼ -3.78 8,510 8,560 8,200 37,630 308,566,000
21/04/2023 8,510 -0.17 ▼ -2.00 8,680 8,700 8,510 30,840 262,448,400
20/04/2023 8,680 0.08 ▲ 0.92 8,600 8,740 8,520 29,540 256,407,200
19/04/2023 8,600 -0.31 ▼ -3.60 8,910 9,060 8,590 50,120 431,032,000
18/04/2023 8,910 0.04 ▲ 0.45 8,870 9,100 8,760 45,260 403,266,600
17/04/2023 8,870 -0.13 ▼ -1.47 9,000 8,980 8,820 28,570 253,415,900
14/04/2023 9,000 0.18 ▲ 2.00 8,820 9,150 8,850 118,070 1,062,630,000
13/04/2023 8,820 0.13 ▲ 1.47 8,690 8,850 8,690 68,570 604,787,400
12/04/2023 8,690 -0.01 ▼ -0.12 8,700 8,850 8,640 34,630 300,934,700
11/04/2023 8,700 0.21 ▲ 2.41 8,490 8,850 8,490 46,280 402,636,000
10/04/2023 8,490 -0.01 ▼ -0.12 8,500 8,600 8,400 44,300 376,107,000
07/04/2023 8,500 -0.01 ▼ -0.12 8,510 8,590 8,410 26,140 222,190,000
06/04/2023 8,510 -0.35 ▼ -4.11 8,860 9,000 8,510 54,180 461,071,800
05/04/2023 8,860 0.22 ▲ 2.48 8,640 8,860 8,610 45,190 400,383,400
04/04/2023 8,640 0.19 ▲ 2.20 8,450 8,690 8,420 59,450 513,648,000
03/04/2023 8,450 0.17 ▲ 2.01 8,280 8,500 8,300 38,630 326,423,500
31/03/2023 8,280 0.02 ▲ 0.24 8,260 8,300 8,180 19,930 165,020,400
30/03/2023 8,260 -0.10 ▼ -1.21 8,360 8,400 8,230 20,220 167,017,200
29/03/2023 8,360 0.06 ▲ 0.72 8,300 8,450 8,180 30,680 256,484,800
28/03/2023 8,300 0.11 ▲ 1.33 8,190 8,360 8,200 61,110 507,213,000
27/03/2023 8,190 0.13 ▲ 1.59 8,060 8,260 8,120 20,810 170,433,900
24/03/2023 8,140 -0.26 ▼ -3.19 8,400 8,150 8,000 29,580 240,781,200
22/03/2023 7,950 0.00 ■■ 0.00 7,950 8,120 7,950 21,290 169,255,500
21/03/2023 7,950 0.08 ▲ 1.01 7,870 8,000 7,860 30,470 242,236,500
20/03/2023 7,870 -0.39 ▼ -4.96 8,260 8,260 7,850 56,710 446,307,700
17/03/2023 8,260 -0.04 ▼ -0.48 8,300 8,430 8,260 18,770 155,040,200
16/03/2023 8,300 -0.17 ▼ -2.05 8,470 8,410 8,240 24,430 202,769,000
15/03/2023 8,470 0.29 ▲ 3.42 8,180 8,480 8,330 28,770 243,681,900
14/03/2023 8,180 -0.28 ▼ -3.42 8,460 8,530 8,180 60,900 498,162,000
13/03/2023 8,460 -0.22 ▼ -2.60 8,680 8,600 8,450 30,190 255,407,400
10/03/2023 8,680 0.11 ▲ 1.27 8,570 8,870 8,500 45,550 395,374,000
09/03/2023 8,570 0.08 ▲ 0.93 8,490 8,650 8,530 35,880 307,491,600
08/03/2023 8,490 0.09 ▲ 1.06 8,400 8,490 8,300 31,460 267,095,400
07/03/2023 8,400 -0.04 ▼ -0.48 8,440 8,500 8,300 29,540 248,136,000
06/03/2023 8,440 -0.06 ▼ -0.71 8,500 8,650 8,440 36,170 305,274,800
03/03/2023 8,500 -0.25 ▼ -2.94 8,750 8,780 8,500 26,730 227,205,000
02/03/2023 8,750 -0.10 ▼ -1.14 8,850 8,880 8,400 30,750 269,062,500
01/03/2023 8,850 0.31 ▲ 3.50 8,540 8,850 8,450 43,690 386,656,500
28/02/2023 8,540 0.06 ▲ 0.70 8,480 8,700 8,400 34,520 294,800,800
27/02/2023 8,480 -0.32 ▼ -3.77 8,800 8,620 8,350 74,190 629,131,200
24/02/2023 8,800 -0.40 ▼ -4.55 9,200 9,240 8,750 74,920 659,296,000
23/02/2023 9,200 0.00 ■■ 0.00 9,200 9,350 8,660 109,830 1,010,436,000
22/02/2023 9,200 -0.50 ▼ -5.43 9,700 9,640 9,200 117,710 1,082,932,000
21/02/2023 9,700 -0.25 ▼ -2.58 9,950 10,200 9,630 200,540 1,945,238,000
20/02/2023 9,950 0.37 ▲ 3.72 9,580 9,950 9,490 102,500 1,019,875,000
17/02/2023 9,580 -0.27 ▼ -2.82 9,850 10,050 9,550 119,820 1,147,875,600
16/02/2023 9,850 0.55 ▲ 5.58 9,300 9,850 9,350 157,000 1,546,450,000
15/02/2023 9,300 0.14 ▲ 1.51 9,160 9,490 9,100 119,530 1,111,629,000
14/02/2023 9,160 0.06 ▲ 0.66 9,100 9,250 9,090 104,610 958,227,600
13/02/2023 9,100 -0.66 ▼ -7.25 9,760 9,770 9,080 368,770 3,355,807,000
10/02/2023 9,760 0.24 ▲ 2.46 9,520 10,150 9,700 201,400 1,965,664,000
09/02/2023 9,520 0.62 ▲ 6.51 8,900 9,520 8,900 478,900 4,559,128,000
08/02/2023 8,900 0.10 ▲ 1.12 8,800 8,900 8,500 48,960 435,744,000
07/02/2023 8,800 0.09 ▲ 1.02 8,710 9,030 8,590 104,450 919,160,000
06/02/2023 8,710 -0.03 ▼ -0.34 8,740 8,710 8,450 52,090 453,703,900
03/02/2023 8,740 0.14 ▲ 1.60 8,600 8,740 8,300 135,890 1,187,678,600
02/02/2023 8,600 -0.30 ▼ -3.49 8,900 8,870 8,500 70,230 603,978,000
01/02/2023 8,900 -0.10 ▼ -1.12 9,000 9,030 8,500 102,690 913,941,000
31/01/2023 9,000 0.32 ▲ 3.56 8,680 9,000 8,490 110,360 993,240,000
30/01/2023 8,680 -0.10 ▼ -1.15 8,780 8,800 8,610 111,130 964,608,400
27/01/2023 8,780 0.03 ▲ 0.34 8,750 8,990 8,770 84,300 740,154,000
19/01/2023 8,750 0.03 ▲ 0.34 8,720 8,770 8,670 73,960 647,150,000
18/01/2023 8,720 0.39 ▲ 4.47 8,330 8,720 8,280 160,990 1,403,832,800
17/01/2023 8,330 0.18 ▲ 2.16 8,150 8,360 8,150 76,450 636,828,500
16/01/2023 8,150 -0.14 ▼ -1.72 8,290 8,300 8,150 67,660 551,429,000
13/01/2023 8,290 -0.16 ▼ -1.93 8,450 8,550 8,270 100,540 833,476,600
12/01/2023 8,450 0.30 ▲ 3.55 8,150 8,650 8,090 127,210 1,074,924,500
11/01/2023 8,150 -0.03 ▼ -0.37 8,180 8,380 8,150 54,760 446,294,000
10/01/2023 8,180 -0.03 ▼ -0.37 8,210 8,300 8,100 64,070 524,092,600
09/01/2023 8,210 0.07 ▲ 0.85 8,140 8,380 8,140 55,030 451,796,300
06/01/2023 8,140 -0.05 ▼ -0.61 8,190 8,450 8,080 185,980 1,513,877,200
05/01/2023 8,190 0.01 ▲ 0.12 8,180 8,300 8,110 48,910 400,572,900
04/01/2023 8,180 0.05 ▲ 0.61 8,130 8,360 8,100 61,070 499,552,600
03/01/2023 8,130 0.53 ▲ 6.52 7,600 8,130 7,680 135,320 1,100,151,600
30/12/2022 7,600 0.19 ▲ 2.50 7,410 7,700 7,410 36,300 275,880,000
29/12/2022 7,410 -0.01 ▼ -0.13 7,420 7,540 7,370 36,370 269,501,700
28/12/2022 7,420 0.02 ▲ 0.27 7,400 7,550 7,400 35,820 265,784,400
27/12/2022 7,400 0.30 ▲ 4.05 7,100 7,500 7,000 34,740 257,076,000
26/12/2022 7,100 -0.42 ▼ -5.92 7,520 7,590 7,100 41,350 293,585,000
23/12/2022 7,520 -0.02 ▼ -0.27 7,540 7,730 7,430 19,470 146,414,400
22/12/2022 7,540 0.05 ▲ 0.66 7,490 7,800 7,430 36,870 277,999,800
21/12/2022 7,490 -0.38 ▼ -5.07 7,870 7,940 7,320 78,150 585,343,500
20/12/2022 7,870 -0.43 ▼ -5.46 8,300 8,290 7,800 80,810 635,974,700
19/12/2022 8,300 0.07 ▲ 0.84 8,230 8,690 8,220 85,350 708,405,000
15/12/2022 8,220 -0.06 ▼ -0.73 8,280 8,340 8,170 47,420 389,792,400
14/12/2022 8,280 -0.01 ▼ -0.12 8,290 8,480 8,230 51,970 430,311,600
13/12/2022 8,290 -0.02 ▼ -0.24 8,310 8,450 8,140 57,340 475,348,600
12/12/2022 8,310 0.11 ▲ 1.32 8,200 8,670 8,160 119,810 995,621,100
11/12/2022 8,200 -0.18 ▼ -2.20 8,380 8,400 8,050 63,900 523,980,000
09/12/2022 8,200 -0.18 ▼ -2.20 8,380 8,400 8,050 63,900 523,980,000
08/12/2022 8,380 0.19 ▲ 2.27 8,190 8,500 8,190 85,210 714,059,800
07/12/2022 8,190 -0.61 ▼ -7.45 8,800 9,170 8,190 139,230 1,140,293,700
06/12/2022 8,800 0.44 ▲ 5.00 8,360 8,940 8,160 217,360 1,912,768,000
05/12/2022 8,360 0.32 ▲ 3.83 8,040 8,450 8,200 101,480 848,372,800
04/12/2022 8,040 0.04 ▲ 0.50 8,000 8,120 7,700 71,580 575,503,200
02/12/2022 8,040 0.04 ▲ 0.50 8,000 8,120 7,700 71,580 575,503,200
01/12/2022 8,000 0.35 ▲ 4.38 7,650 8,120 7,720 107,640 861,120,000
30/11/2022 7,650 0.08 ▲ 1.05 7,570 7,900 7,540 63,150 483,097,500
29/11/2022 7,570 0.44 ▲ 5.81 7,130 7,620 7,100 107,960 817,257,200
28/11/2022 7,130 0.46 ▲ 6.45 6,670 7,130 6,800 56,560 403,272,800
27/11/2022 6,670 0.24 ▲ 3.60 6,430 6,700 6,390 50,060 333,900,200
25/11/2022 6,670 0.24 ▲ 3.60 6,430 6,700 6,390 50,060 333,900,200
24/11/2022 6,430 -0.01 ▼ -0.16 6,440 6,510 6,240 39,240 252,313,200
23/11/2022 6,440 -0.16 ▼ -2.48 6,600 6,680 6,420 40,200 258,888,000
22/11/2022 6,600 -0.02 ▼ -0.30 6,620 6,920 6,320 92,890 613,074,000
21/11/2022 6,620 0.27 ▲ 4.08 6,350 6,730 6,450 45,360 300,283,200
20/11/2022 6,350 0.41 ▲ 6.46 5,940 6,350 5,890 117,440 745,744,000
18/11/2022 6,350 0.41 ▲ 6.46 5,940 6,350 5,890 117,440 745,744,000
17/11/2022 5,940 0.38 ▲ 6.40 5,560 5,940 5,700 77,340 459,399,600
16/11/2022 5,560 0.36 ▲ 6.47 5,200 5,560 4,910 65,980 366,848,800
15/11/2022 5,200 -0.25 ▼ -4.81 5,450 5,410 5,070 138,980 722,696,000
14/11/2022 5,450 -0.35 ▼ -6.42 5,800 5,800 5,400 71,200 388,040,000
13/11/2022 5,800 -0.42 ▼ -7.24 6,220 6,350 5,800 71,370 413,946,000
11/11/2022 5,800 -0.42 ▼ -7.24 6,220 6,350 5,800 71,370 413,946,000
10/11/2022 6,220 -0.46 ▼ -7.40 6,680 6,750 6,220 139,330 866,632,600
09/11/2022 6,680 -0.34 ▼ -5.09 7,020 7,200 6,640 38,240 255,443,200
08/11/2022 7,020 -0.24 ▼ -3.42 7,260 7,200 6,800 41,250 289,575,000
07/11/2022 7,260 -0.54 ▼ -7.44 7,800 7,900 7,260 51,080 370,840,800
06/11/2022 7,800 -0.42 ▼ -5.38 8,220 8,220 7,650 70,960 553,488,000
04/11/2022 7,800 -0.42 ▼ -5.38 8,220 8,220 7,650 70,960 553,488,000
03/11/2022 8,220 -0.23 ▼ -2.80 8,450 8,440 8,200 32,000 263,040,000
02/11/2022 8,450 -0.05 ▼ -0.59 8,500 8,600 8,420 24,190 204,405,500
01/11/2022 8,500 0.10 ▲ 1.18 8,400 8,600 8,400 29,370 249,645,000
31/10/2022 8,400 -0.19 ▼ -2.26 8,590 8,630 8,300 22,740 191,016,000
28/10/2022 8,590 0.04 ▲ 0.47 8,550 8,770 8,420 33,670 289,225,300
27/10/2022 8,550 0.49 ▲ 5.73 8,060 8,550 7,950 41,610 355,765,500
26/10/2022 8,060 0.06 ▲ 0.74 8,000 8,300 7,930 24,440 196,986,400
25/10/2022 8,000 -0.40 ▼ -5.00 8,400 8,800 7,820 68,440 547,520,000
24/10/2022 8,400 -0.63 ▼ -7.50 9,030 9,070 8,400 94,190 791,196,000
21/10/2022 9,030 -0.67 ▼ -7.42 9,700 9,850 9,030 76,980 695,129,400
20/10/2022 9,700 -0.45 ▼ -4.64 10,150 10,050 9,700 27,150 263,355,000
19/10/2022 10,150 -0.10 ▼ -0.99 10,250 10,300 9,990 62,340 632,751,000
18/10/2022 10,250 -0.05 ▼ -0.49 10,300 10,350 10,150 61,320 628,530,000
17/10/2022 10,300 0.10 ▲ 0.97 10,200 10,300 9,650 55,250 569,075,000
16/10/2022 10,200 0.30 ▲ 2.94 9,900 10,400 9,910 78,520 800,904,000
14/10/2022 10,200 0.30 ▲ 2.94 9,900 10,400 9,910 78,520 800,904,000
13/10/2022 9,900 0.35 ▲ 3.54 9,550 9,900 9,310 62,830 622,017,000
12/10/2022 9,550 0.62 ▲ 6.49 8,930 9,550 8,650 82,080 783,864,000
11/10/2022 8,930 -0.67 ▼ -7.50 9,600 9,800 8,930 79,730 711,988,900
07/10/2022 9,630 -0.72 ▼ -7.48 10,350 10,350 9,630 135,300 1,302,939,000
06/10/2022 10,350 -0.40 ▼ -3.86 10,750 10,850 10,350 66,970 693,139,500
05/10/2022 10,750 0.60 ▲ 5.58 10,150 10,750 10,200 65,640 705,630,000
04/10/2022 10,150 -0.50 ▼ -4.93 10,650 10,850 10,150 81,280 824,992,000
03/10/2022 10,650 -0.75 ▼ -7.04 11,400 11,550 10,650 68,230 726,649,500
02/10/2022 11,400 -0.05 ▼ -0.44 11,450 11,450 10,650 188,570 2,149,698,000
30/09/2022 11,400 -0.05 ▼ -0.44 11,450 11,450 10,650 188,570 2,149,698,000
29/09/2022 11,450 -0.85 ▼ -7.42 12,300 12,550 11,450 85,100 974,395,000
28/09/2022 12,300 -0.25 ▼ -2.03 12,550 12,650 12,250 63,500 781,050,000
27/09/2022 12,550 0.00 ■■ 0.00 12,550 12,800 12,500 50,390 632,394,500
26/09/2022 12,550 -0.80 ▼ -6.37 13,350 13,200 12,450 124,210 1,558,835,500
23/09/2022 13,350 0.10 ▲ 0.75 13,250 13,600 13,250 74,140 989,769,000
22/09/2022 13,250 0.20 ▲ 1.51 13,050 13,250 12,900 58,730 778,172,500
21/09/2022 13,050 -0.15 ▼ -1.15 13,200 13,300 12,800 66,380 866,259,000
20/09/2022 13,200 0.20 ▲ 1.52 13,000 13,850 12,750 84,510 1,115,532,000
19/09/2022 13,000 -0.90 ▼ -6.92 13,900 13,900 13,000 166,560 2,165,280,000
16/09/2022 13,900 -0.40 ▼ -2.88 14,300 14,300 13,800 109,870 1,527,193,000
15/09/2022 14,300 -0.10 ▼ -0.70 14,400 14,550 14,200 66,380 949,234,000
14/09/2022 14,400 -0.05 ▼ -0.35 14,450 14,450 14,100 73,570 1,059,408,000
13/09/2022 14,450 0.20 ▲ 1.38 14,250 14,700 14,100 78,320 1,131,724,000
12/09/2022 14,250 0.05 ▲ 0.35 14,200 14,600 14,200 65,160 928,530,000
09/09/2022 14,350 0.15 ▲ 1.05 14,200 14,350 14,050 98,270 1,410,174,500
08/09/2022 14,200 -0.10 ▼ -0.70 14,300 14,550 14,100 101,420 1,440,164,000
07/09/2022 14,300 -0.65 ▼ -4.55 14,950 15,050 14,300 130,150 1,861,145,000
06/09/2022 14,950 -0.25 ▼ -1.67 15,200 15,450 14,950 113,710 1,699,964,500
05/09/2022 15,200 0.00 ■■ 0.00 15,200 15,500 15,200 131,470 1,998,344,000
04/09/2022 15,200 0.60 ▲ 3.95 14,600 15,250 14,500 187,870 2,855,624,000
02/09/2022 15,200 0.60 ▲ 3.95 14,600 15,250 14,500 187,870 2,855,624,000
01/09/2022 15,200 0.60 ▲ 3.95 14,600 15,250 14,500 187,870 2,855,624,000
31/08/2022 15,200 0.60 ▲ 3.95 14,600 15,250 14,500 187,870 2,855,624,000
30/08/2022 14,600 -0.10 ▼ -0.68 14,700 15,050 14,550 84,520 1,233,992,000
29/08/2022 14,700 -0.25 ▼ -1.70 14,950 14,750 14,200 154,500 2,271,150,000
28/08/2022 14,950 -0.20 ▼ -1.34 15,150 15,500 14,800 130,110 1,945,144,500
26/08/2022 14,950 -0.20 ▼ -1.34 15,150 15,500 14,800 130,110 1,945,144,500
25/08/2022 15,150 0.40 ▲ 2.64 14,750 15,150 14,750 127,450 1,930,867,500
24/08/2022 14,750 -0.05 ▼ -0.34 14,800 15,000 14,650 102,660 1,514,235,000
23/08/2022 14,800 0.40 ▲ 2.70 14,400 14,800 14,100 76,720 1,135,456,000
22/08/2022 14,400 -0.55 ▼ -3.82 14,950 14,850 14,300 173,150 2,493,360,000
21/08/2022 14,950 -0.30 ▼ -2.01 15,250 15,350 14,900 138,840 2,075,658,000
19/08/2022 14,950 -0.30 ▼ -2.01 15,250 15,350 14,900 138,840 2,075,658,000
18/08/2022 15,250 -0.10 ▼ -0.66 15,350 15,400 15,150 93,320 1,423,130,000
17/08/2022 15,350 0.00 ■■ 0.00 15,350 15,850 15,250 275,820 4,233,837,000
16/08/2022 15,350 -0.05 ▼ -0.33 15,400 15,500 15,300 91,680 1,407,288,000
15/08/2022 15,400 -0.05 ▼ -0.32 15,450 15,600 15,300 93,040 1,432,816,000
12/08/2022 15,450 0.15 ▲ 0.97 15,300 15,600 15,150 118,840 1,836,078,000
11/08/2022 15,300 -0.10 ▼ -0.65 15,400 15,800 15,200 179,040 2,739,312,000
10/08/2022 15,400 0.00 ■■ 0.00 15,400 15,550 15,250 92,750 1,428,350,000
09/08/2022 15,400 -0.30 ▼ -1.95 15,700 15,850 15,400 149,420 2,301,068,000
08/08/2022 15,700 0.70 ▲ 4.46 15,000 15,800 15,000 245,740 3,858,118,000
07/08/2022 15,000 0.05 ▲ 0.33 14,950 15,100 14,750 87,680 1,315,200,000
05/08/2022 15,000 0.05 ▲ 0.33 14,950 15,100 14,750 87,680 1,315,200,000
04/08/2022 14,950 -0.35 ▼ -2.34 15,300 15,450 14,950 182,630 2,730,318,500
03/08/2022 15,300 0.45 ▲ 2.94 14,850 15,500 14,550 157,720 2,413,116,000
02/08/2022 14,850 0.20 ▲ 1.35 14,650 14,900 14,600 117,620 1,746,657,000
01/08/2022 14,650 0.25 ▲ 1.71 14,400 14,650 14,150 159,940 2,343,121,000
31/07/2022 14,400 -0.35 ▼ -2.43 14,750 14,700 14,400 78,070 1,124,208,000
29/07/2022 14,400 -0.35 ▼ -2.43 14,750 14,700 14,400 78,070 1,124,208,000
28/07/2022 14,750 -0.55 ▼ -3.73 15,300 14,850 14,600 129,270 1,906,732,500
27/07/2022 15,300 -0.10 ▼ -0.65 15,400 15,400 14,900 201,720 3,086,316,000
26/07/2022 15,400 -0.60 ▼ -3.90 16,000 16,000 15,350 148,590 2,288,286,000
25/07/2022 16,000 -0.05 ▼ -0.31 16,050 16,350 16,000 67,900 1,086,400,000
24/07/2022 16,050 -0.20 ▼ -1.25 16,250 16,500 16,050 66,570 1,068,448,500
22/07/2022 16,050 -0.20 ▼ -1.25 16,250 16,500 16,050 66,570 1,068,448,500
21/07/2022 16,250 -0.35 ▼ -2.15 16,600 16,800 16,250 109,070 1,772,387,500
20/07/2022 16,600 0.30 ▲ 1.81 16,300 16,950 16,300 186,840 3,101,544,000
19/07/2022 16,300 -0.20 ▼ -1.23 16,500 16,700 16,100 53,570 873,191,000
18/07/2022 16,500 0.50 ▲ 3.03 16,000 16,600 15,900 93,940 1,550,010,000
17/07/2022 15,800 -0.20 ▼ -1.27 16,000 16,350 15,800 106,270 1,679,066,000
15/07/2022 15,800 -0.20 ▼ -1.27 16,000 16,350 15,800 106,270 1,679,066,000
14/07/2022 16,000 -0.30 ▼ -1.88 16,300 16,250 15,800 96,470 1,543,520,000
13/07/2022 16,300 -0.15 ▼ -0.92 16,450 16,650 16,150 133,590 2,177,517,000
12/07/2022 16,450 1.05 ▲ 6.38 15,400 16,450 15,200 134,670 2,215,321,500
11/07/2022 15,400 -0.40 ▼ -2.60 15,800 15,950 15,250 62,340 960,036,000
10/07/2022 15,800 0.25 ▲ 1.58 15,550 16,100 15,700 80,340 1,269,372,000
08/07/2022 15,800 0.25 ▲ 1.58 15,550 16,100 15,700 80,340 1,269,372,000
07/07/2022 15,550 -0.10 ▼ -0.64 15,650 15,900 15,300 83,960 1,305,578,000
06/07/2022 15,650 -0.35 ▼ -2.24 16,000 16,650 15,550 88,620 1,386,903,000
05/07/2022 16,000 -0.50 ▼ -3.13 16,500 16,800 15,800 162,350 2,597,600,000
04/07/2022 16,500 -0.45 ▼ -2.73 16,950 17,400 16,300 118,370 1,953,105,000
03/07/2022 16,950 0.00 ■■ 0.00 16,950 17,300 16,250 129,710 2,198,584,500
01/07/2022 16,950 0.00 ■■ 0.00 16,950 17,300 16,250 129,710 2,198,584,500
30/06/2022 16,950 -0.50 ▼ -2.95 17,450 17,750 16,950 86,620 1,468,209,000
29/06/2022 17,450 0.75 ▲ 4.30 16,700 17,600 16,500 132,280 2,308,286,000
28/06/2022 16,700 -0.55 ▼ -3.29 17,250 17,650 16,300 214,010 3,573,967,000
27/06/2022 17,250 0.05 ▲ 0.29 17,200 17,800 17,250 151,880 2,619,930,000
24/06/2022 17,200 -0.15 ▼ -0.87 17,350 17,900 17,200 75,500 1,298,600,000
23/06/2022 17,350 1.05 ▲ 6.05 16,300 17,350 15,800 124,530 2,160,595,500
22/06/2022 16,300 -1.10 ▼ -6.75 17,400 18,050 16,200 201,000 3,276,300,000
21/06/2022 17,400 -1.30 ▼ -7.47 18,700 19,400 17,400 251,630 4,378,362,000
20/06/2022 18,700 0.00 ■■ 0.00 18,700 19,800 18,600 229,020 4,282,674,000
17/06/2022 18,700 -0.70 ▼ -3.74 19,400 19,450 18,200 160,640 3,003,968,000
16/06/2022 19,400 0.40 ▲ 2.06 19,000 19,950 19,300 137,010 2,657,994,000
15/06/2022 19,000 -0.40 ▼ -2.11 19,400 19,700 18,100 181,900 3,456,100,000
14/06/2022 19,400 0.10 ▲ 0.52 19,300 20,150 18,400 214,050 4,152,570,000
13/06/2022 19,300 -1.45 ▼ -7.51 20,750 20,350 19,300 318,890 6,154,577,000
12/06/2022 20,750 -1.55 ▼ -7.47 22,300 22,750 20,750 361,290 7,496,767,500
10/06/2022 20,750 -1.55 ▼ -7.47 22,300 22,750 20,750 361,290 7,496,767,500
09/06/2022 22,300 0.00 ■■ 0.00 22,300 22,600 21,600 245,550 5,475,765,000
08/06/2022 22,300 -0.15 ▼ -0.67 22,450 23,300 22,300 316,970 7,068,431,000
07/06/2022 22,450 1.45 ▲ 6.46 21,000 22,450 21,000 364,840 8,190,658,000
06/06/2022 21,000 0.05 ▲ 0.24 20,950 22,000 20,550 356,020 7,476,420,000
04/06/2022 20,950 0.05 ▲ 0.24 20,900 21,700 20,050 231,220 4,844,059,000
03/06/2022 20,950 0.05 ▲ 0.24 20,900 21,700 20,050 231,220 4,844,059,000
02/06/2022 20,900 0.05 ▲ 0.24 20,850 21,700 20,600 247,420 5,171,078,000
01/06/2022 20,850 1.35 ▲ 6.47 19,500 20,850 19,200 338,940 7,066,899,000
31/05/2022 19,500 0.00 ■■ 0.00 19,500 19,900 19,200 149,240 2,910,180,000
30/05/2022 19,500 0.00 ■■ 0.00 19,500 20,000 19,200 176,390 3,439,605,000
29/05/2022 19,500 0.05 ▲ 0.26 19,450 20,500 19,300 258,840 5,047,380,000
27/05/2022 19,500 0.05 ▲ 0.26 19,450 20,500 19,300 258,840 5,047,380,000
26/05/2022 19,450 0.00 ■■ 0.00 19,450 19,900 19,050 166,790 3,244,065,500
25/05/2022 19,450 1.25 ▲ 6.43 18,200 19,450 18,300 230,530 4,483,808,500
24/05/2022 18,200 0.50 ▲ 2.75 17,700 18,300 17,450 123,940 2,255,708,000
23/05/2022 17,700 0.50 ▲ 2.82 17,200 18,350 17,150 192,750 3,411,675,000
22/05/2022 17,200 0.00 ■■ 0.00 17,200 17,700 17,000 107,220 1,844,184,000
20/05/2022 17,200 0.00 ■■ 0.00 17,200 17,700 17,000 107,220 1,844,184,000
19/05/2022 17,200 -0.40 ▼ -2.33 17,600 17,650 16,700 120,990 2,081,028,000
18/05/2022 17,600 0.40 ▲ 2.27 17,200 18,100 17,100 161,440 2,841,344,000
17/05/2022 17,200 1.10 ▲ 6.40 16,100 17,200 15,100 156,160 2,685,952,000
16/05/2022 16,100 -1.20 ▼ -7.45 17,300 18,300 16,100 198,620 3,197,782,000
13/05/2022 17,300 -1.30 ▼ -7.51 18,600 18,600 17,300 234,630 4,059,099,000
12/05/2022 18,600 -1.40 ▼ -7.53 20,000 20,150 18,600 191,310 3,558,366,000
11/05/2022 20,000 0.10 ▲ 0.50 19,900 20,500 19,800 115,970 2,319,400,000
10/05/2022 19,900 1.30 ▲ 6.53 18,600 19,900 17,650 163,460 3,252,854,000
09/05/2022 18,600 -1.40 ▼ -7.53 20,000 20,800 18,600 315,900 5,875,740,000
29/04/2022 20,700 1.35 ▲ 6.52 19,350 20,700 18,850 319,850 6,620,895,000
28/04/2022 19,350 0.10 ▲ 0.52 19,250 20,300 19,300 163,010 3,154,243,500
27/04/2022 19,250 1.25 ▲ 6.49 18,000 19,250 17,950 231,030 4,447,327,500
26/04/2022 18,000 -1.00 ▼ -5.56 19,000 18,700 17,700 407,700 7,338,600,000
25/04/2022 19,000 -1.40 ▼ -7.37 20,400 20,300 19,000 222,830 4,233,770,000
23/04/2022 20,400 -1.50 ▼ -7.35 21,900 22,800 20,400 373,660 7,622,664,000
22/04/2022 20,400 -1.50 ▼ -7.35 21,900 22,800 20,400 373,660 7,622,664,000
21/04/2022 21,900 -1.40 ▼ -6.39 23,300 24,000 21,700 422,560 9,254,064,000
20/04/2022 23,300 -1.30 ▼ -5.58 24,600 25,700 22,900 543,930 12,673,569,000
19/04/2022 24,600 -1.80 ▼ -7.32 26,400 27,000 24,600 333,660 8,208,036,000
18/04/2022 26,400 1.60 ▲ 6.06 24,800 26,500 24,900 411,990 10,876,536,000
16/04/2022 24,800 1.25 ▲ 5.04 23,550 25,150 23,550 562,200 13,942,560,000
15/04/2022 24,800 1.25 ▲ 5.04 23,550 25,150 23,550 562,200 13,942,560,000
14/04/2022 23,550 0.25 ▲ 1.06 23,300 24,300 23,050 245,360 5,778,228,000
13/04/2022 23,300 0.55 ▲ 2.36 22,750 24,000 22,800 249,340 5,809,622,000
12/04/2022 22,750 1.45 ▲ 6.37 21,300 22,750 21,300 222,450 5,060,737,500
08/04/2022 21,300 -1.00 ▼ -4.69 22,300 22,700 21,300 362,420 7,719,546,000
07/04/2022 22,300 -1.65 ▼ -7.40 23,950 24,000 22,300 268,610 5,990,003,000
06/04/2022 23,950 -0.85 ▼ -3.55 24,800 25,600 23,700 259,630 6,218,138,500
05/04/2022 24,800 1.50 ▲ 6.05 23,300 24,900 22,700 426,440 10,575,712,000
04/04/2022 23,300 -0.70 ▼ -3.00 24,000 24,600 23,300 322,430 7,512,619,000
01/04/2022 24,000 0.50 ▲ 2.08 23,500 24,800 23,300 297,390 7,137,360,000
31/03/2022 23,500 -0.70 ▼ -2.98 24,200 24,300 23,350 319,310 7,503,785,000
30/03/2022 24,200 1.50 ▲ 6.20 22,700 24,250 22,400 557,960 13,502,632,000
29/03/2022 22,700 0.10 ▲ 0.44 22,600 23,400 22,600 285,980 6,491,746,000
28/03/2022 22,600 1.45 ▲ 6.42 21,150 22,600 20,750 595,010 13,447,226,000
25/03/2022 21,150 0.00 ■■ 0.00 21,150 21,600 21,050 213,890 4,523,773,500
24/03/2022 21,150 0.10 ▲ 0.47 21,050 21,700 21,050 226,870 4,798,300,500
23/03/2022 21,050 1.35 ▲ 6.41 19,700 21,050 19,750 662,450 13,944,572,500
22/03/2022 19,700 0.40 ▲ 2.03 19,300 20,100 19,450 157,780 3,108,266,000
21/03/2022 19,300 0.15 ▲ 0.78 19,150 19,800 19,150 142,690 2,753,917,000
18/03/2022 19,150 -0.35 ▼ -1.83 19,500 19,600 19,150 120,840 2,314,086,000
17/03/2022 19,500 0.00 ■■ 0.00 19,500 20,200 19,400 140,330 2,736,435,000
16/03/2022 19,500 0.30 ▲ 1.54 19,200 19,800 19,100 108,340 2,112,630,000
15/03/2022 19,200 0.30 ▲ 1.56 18,900 19,800 18,100 141,500 2,716,800,000
14/03/2022 18,900 -0.85 ▼ -4.50 19,750 20,000 18,700 114,410 2,162,349,000
11/03/2022 19,750 -0.30 ▼ -1.52 20,050 20,800 19,500 218,490 4,315,177,500
10/03/2022 20,050 1.30 ▲ 6.48 18,750 20,050 19,000 212,150 4,253,607,500
09/03/2022 18,750 -0.40 ▼ -2.13 19,150 19,400 18,100 157,030 2,944,312,500
08/03/2022 19,150 -1.05 ▼ -5.48 20,200 20,200 19,150 204,750 3,920,962,500
07/03/2022 20,200 0.05 ▲ 0.25 20,150 20,900 19,500 165,640 3,345,928,000
06/03/2022 20,150 -0.05 ▼ -0.25 20,200 20,600 20,000 219,960 4,432,194,000
04/03/2022 20,150 -0.05 ▼ -0.25 20,200 20,600 20,000 219,960 4,432,194,000
03/03/2022 20,200 1.00 ▲ 4.95 19,200 20,300 19,000 329,730 6,660,546,000
02/03/2022 19,200 0.20 ▲ 1.04 19,000 19,600 18,750 140,740 2,702,208,000
01/03/2022 19,000 0.00 ■■ 0.00 19,000 19,700 18,800 213,970 4,065,430,000
28/02/2022 19,000 1.10 ▲ 5.79 17,900 19,000 17,600 176,960 3,362,240,000
27/02/2022 17,900 0.10 ▲ 0.56 17,800 18,300 17,850 56,160 1,005,264,000
25/02/2022 17,900 0.10 ▲ 0.56 17,800 18,300 17,850 56,160 1,005,264,000
24/02/2022 17,800 -0.55 ▼ -3.09 18,350 18,600 17,200 155,760 2,772,528,000
23/02/2022 18,350 0.35 ▲ 1.91 18,000 18,800 17,900 141,640 2,599,094,000
22/02/2022 18,000 -0.40 ▼ -2.22 18,400 18,200 17,700 89,300 1,607,400,000
21/02/2022 18,400 0.45 ▲ 2.45 17,950 18,550 17,800 149,690 2,754,296,000
20/02/2022 17,950 0.10 ▲ 0.56 17,850 18,200 17,500 79,820 1,432,769,000
18/02/2022 17,950 0.10 ▲ 0.56 17,850 18,200 17,500 79,820 1,432,769,000
17/02/2022 17,850 -0.15 ▼ -0.84 18,000 17,950 17,500 72,710 1,297,873,500
16/02/2022 18,000 0.15 ▲ 0.83 17,850 18,500 17,800 63,650 1,145,700,000
15/02/2022 17,850 -0.15 ▼ -0.84 18,000 18,150 17,500 39,330 702,040,500
14/02/2022 18,000 0.75 ▲ 4.17 17,250 18,150 16,700 140,930 2,536,740,000
11/02/2022 17,250 0.05 ▲ 0.29 17,200 17,800 16,900 54,010 931,672,500
10/02/2022 17,200 0.00 ■■ 0.00 17,200 17,500 16,750 51,670 888,724,000
09/02/2022 17,200 -0.30 ▼ -1.74 17,500 18,200 17,200 94,850 1,631,420,000
08/02/2022 17,500 1.10 ▲ 6.29 16,400 17,500 16,600 88,100 1,541,750,000
07/02/2022 16,400 1.05 ▲ 6.40 15,350 16,400 15,600 55,020 902,328,000
01/02/2022 15,350 0.00 ■■ 0.00 15,050 15,700 15,050 45,760 702,416,000
31/01/2022 15,350 0.30 ▲ 1.95 15,050 15,700 15,050 45,760 702,416,000
28/01/2022 15,350 0.30 ▲ 1.95 15,050 15,700 15,050 45,760 702,416,000
27/01/2022 15,050 -0.05 ▼ -0.33 15,100 15,400 14,600 40,480 609,224,000
26/01/2022 15,100 -0.50 ▼ -3.31 15,600 16,000 15,100 52,950 799,545,000
25/01/2022 15,600 -0.05 ▼ -0.32 15,650 16,000 15,000 53,870 840,372,000
24/01/2022 15,650 -1.15 ▼ -7.35 16,800 16,600 15,650 98,360 1,539,334,000
21/01/2022 16,800 -0.10 ▼ -0.60 16,900 17,200 16,600 54,960 923,328,000
20/01/2022 16,900 1.10 ▲ 6.51 15,800 16,900 15,800 65,350 1,104,415,000
19/01/2022 15,700 0.10 ▲ 0.64 15,600 15,950 15,500 59,470 933,679,000
18/01/2022 16,100 -0.55 ▼ -3.42 16,650 16,750 15,600 69,070 1,112,027,000
17/01/2022 17,100 -0.75 ▼ -4.39 17,850 18,450 17,000 60,650 1,037,115,000
16/01/2022 17,850 0.15 ▲ 0.84 17,700 18,400 17,200 97,560 1,741,446,000
14/01/2022 17,850 0.15 ▲ 0.84 17,700 18,400 17,200 97,560 1,741,446,000
13/01/2022 17,700 -1.30 ▼ -7.34 19,000 19,300 17,700 136,810 2,421,537,000
12/01/2022 19,000 0.00 ■■ 0.00 19,000 19,500 18,200 119,880 2,277,720,000
11/01/2022 19,000 -0.80 ▼ -4.21 19,800 19,700 19,000 151,560 2,879,640,000
10/01/2022 19,800 -0.60 ▼ -3.03 20,400 20,900 19,750 171,850 3,402,630,000
09/01/2022 20,400 -0.60 ▼ -2.94 21,000 21,000 20,200 167,060 3,408,024,000
07/01/2022 20,400 -0.60 ▼ -2.94 21,000 21,000 20,200 167,060 3,408,024,000
06/01/2022 21,000 0.30 ▲ 1.43 20,700 21,750 20,550 302,360 6,349,560,000
05/01/2022 20,700 0.00 ■■ 0.00 19,350 20,700 19,300 169,100 3,500,370,000
04/01/2022 19,350 0.20 ▲ 1.03 19,150 19,650 19,150 104,890 2,029,621,500
03/01/2022 21,000 -1.30 ▼ -6.19 22,300 22,300 21,000 164,260 3,449,460,000
31/12/2021 19,150 0.20 ▲ 1.04 18,950 19,700 18,800 99,160 1,898,914,000
30/12/2021 18,950 -0.05 ▼ -0.26 19,000 19,050 18,800 49,870 945,036,500
29/12/2021 19,000 0.30 ▲ 1.58 18,700 19,500 18,550 81,150 1,541,850,000
23/12/2021 20,100 -0.65 ▼ -3.23 20,750 21,000 20,000 202,650 4,073,265,000
22/12/2021 20,100 -0.65 ▼ -3.23 20,750 21,000 20,000 202,650 4,073,265,000
21/12/2021 20,750 -0.05 ▼ -0.24 20,800 21,350 20,500 119,680 2,483,360,000
20/12/2021 20,800 -0.20 ▼ -0.96 21,000 21,900 20,600 114,750 2,386,800,000
19/12/2021 21,000 0.60 ▲ 2.86 20,400 21,450 19,500 242,350 5,089,350,000
17/12/2021 21,000 0.60 ▲ 2.86 20,400 21,450 19,500 242,350 5,089,350,000
16/12/2021 20,400 -0.05 ▼ -0.25 20,450 20,650 20,200 101,760 2,075,904,000
15/12/2021 20,450 -0.25 ▼ -1.22 20,700 21,000 20,350 77,580 1,586,511,000
14/12/2021 20,700 -0.60 ▼ -2.90 21,300 22,000 20,600 117,640 2,435,148,000
13/12/2021 21,300 0.90 ▲ 4.23 20,400 21,500 20,500 145,430 3,097,659,000
12/12/2021 20,400 -0.35 ▼ -1.72 20,750 20,750 20,300 97,690 1,992,876,000
10/12/2021 20,400 -0.35 ▼ -1.72 20,750 20,750 20,300 97,690 1,992,876,000
09/12/2021 20,750 0.15 ▲ 0.72 20,600 20,800 20,000 81,530 1,691,747,500
08/12/2021 20,600 -0.30 ▼ -1.46 20,900 21,600 20,600 80,580 1,659,948,000
07/12/2021 20,900 1.35 ▲ 6.46 19,550 20,900 18,600 176,160 3,681,744,000
06/12/2021 19,550 -1.45 ▼ -7.42 21,000 21,000 19,550 222,750 4,354,762,500
04/12/2021 21,000 -1.30 ▼ -6.19 22,300 22,300 21,000 164,260 3,449,460,000
03/12/2021 21,000 -1.30 ▼ -6.19 22,300 22,300 21,000 164,260 3,449,460,000
02/12/2021 22,300 0.80 ▲ 3.59 21,500 22,500 21,000 218,790 4,879,017,000
01/12/2021 21,500 -0.05 ▼ -0.23 21,550 22,400 21,450 145,700 3,132,550,000
30/11/2021 21,550 -0.85 ▼ -3.94 22,400 22,900 21,300 301,820 6,504,221,000
29/11/2021 22,400 0.10 ▲ 0.45 22,400 23,450 21,000 198,060 4,436,544,000
28/11/2021 22,400 1.40 ▲ 6.25 21,000 22,450 21,050 278,040 6,228,096,000
26/11/2021 22,400 1.40 ▲ 6.25 21,000 22,450 21,050 278,040 6,228,096,000
25/11/2021 21,000 1.35 ▲ 6.43 19,650 21,000 20,100 460,950 9,679,950,000
24/11/2021 19,650 1.25 ▲ 6.36 18,400 19,650 19,400 161,520 3,173,868,000
23/11/2021 18,400 1.20 ▲ 6.52 17,200 18,400 17,200 85,530 1,573,752,000
22/11/2021 17,200 -0.50 ▼ -2.91 17,700 18,200 17,100 140,210 2,411,612,000
19/11/2021 17,700 -1.20 ▼ -6.78 18,900 18,900 17,600 304,790 5,394,783,000
18/11/2021 18,900 -0.30 ▼ -1.59 19,200 19,500 18,800 220,870 4,174,443,000
17/11/2021 19,200 0.20 ▲ 1.04 19,000 20,000 18,550 170,380 3,271,296,000
16/11/2021 19,000 -0.60 ▼ -3.16 19,600 19,500 18,500 201,090 3,820,710,000
15/11/2021 19,600 -0.25 ▼ -1.28 19,850 20,500 19,000 286,920 5,623,632,000
14/11/2021 19,850 0.85 ▲ 4.28 19,000 19,900 18,900 335,400 6,657,690,000
12/11/2021 19,850 0.85 ▲ 4.28 19,000 19,900 18,900 335,400 6,657,690,000
11/11/2021 19,000 -0.35 ▼ -1.84 19,350 19,800 18,900 266,740 5,068,060,000
10/11/2021 19,350 0.35 ▲ 1.81 19,000 20,000 18,650 245,190 4,744,426,500
09/11/2021 19,000 -0.55 ▼ -2.89 19,550 19,500 18,700 227,780 4,327,820,000
08/11/2021 19,550 0.95 ▲ 4.86 18,600 19,900 18,800 549,930 10,751,131,500
07/11/2021 18,600 1.20 ▲ 6.45 17,400 18,600 18,300 308,270 5,733,822,000
05/11/2021 18,600 1.20 ▲ 6.45 17,400 18,600 18,300 308,270 5,733,822,000
04/11/2021 16,300 -1.20 ▼ -7.36 17,500 17,550 16,300 268,120 4,370,356,000
03/11/2021 16,300 -1.20 ▼ -7.36 17,500 17,550 16,300 268,120 4,370,356,000
02/11/2021 17,500 0.20 ▲ 1.14 17,300 17,800 17,100 134,330 2,350,775,000
01/11/2021 17,300 1.10 ▲ 6.36 16,200 17,300 16,250 337,140 5,832,522,000
31/10/2021 16,200 0.20 ▲ 1.23 16,000 16,300 15,900 182,640 2,958,768,000
29/10/2021 16,200 0.20 ▲ 1.23 16,000 16,300 15,900 182,640 2,958,768,000
28/10/2021 16,000 -0.05 ▼ -0.31 16,000 16,250 15,800 126,540 2,024,640,000
27/10/2021 16,000 0.25 ▲ 1.56 15,750 16,400 15,800 264,620 4,233,920,000
26/10/2021 15,750 0.35 ▲ 2.22 15,400 15,800 14,800 177,040 2,788,380,000
25/10/2021 15,400 0.25 ▲ 1.62 15,150 15,850 15,300 215,700 3,321,780,000
23/10/2021 15,150 0.95 ▲ 6.27 14,200 15,150 14,400 318,250 4,821,487,500
22/10/2021 15,150 0.95 ▲ 6.27 14,200 15,150 14,400 318,250 4,821,487,500
21/10/2021 14,200 0.50 ▲ 3.52 13,700 14,350 13,750 143,460 2,037,132,000
20/10/2021 13,700 -0.25 ▼ -1.82 13,950 13,950 13,500 161,560 2,213,372,000
19/10/2021 13,950 0.05 ▲ 0.36 13,950 14,100 13,800 35,470 494,806,500
18/10/2021 13,950 -0.10 ▼ -0.72 14,050 14,050 13,750 51,430 717,448,500
16/10/2021 14,050 -0.35 ▼ -2.49 14,400 14,400 14,050 41,830 587,711,500
15/10/2021 14,050 -0.35 ▼ -2.49 14,400 14,400 14,050 41,830 587,711,500
14/10/2021 14,400 -0.05 ▼ -0.35 14,400 14,500 14,250 33,250 478,800,000
13/10/2021 14,400 0.15 ▲ 1.04 14,250 14,500 14,150 40,020 576,288,000
12/10/2021 14,250 -0.05 ▼ -0.35 14,300 14,250 14,000 41,270 588,097,500
11/10/2021 14,300 -0.10 ▼ -0.70 14,400 14,450 14,100 38,940 556,842,000
08/10/2021 14,400 -0.50 ▼ -3.47 14,900 15,300 14,350 71,360 1,027,584,000
07/10/2021 14,900 0.60 ▲ 4.03 14,300 15,000 14,300 117,020 1,743,598,000
06/10/2021 14,300 0.15 ▲ 1.05 14,150 14,350 14,100 59,730 854,139,000
05/10/2021 14,150 0.20 ▲ 1.41 13,950 14,350 13,950 71,700 1,014,555,000
04/10/2021 13,950 0.55 ▲ 3.94 13,400 14,050 13,300 84,790 1,182,820,500
01/10/2021 13,400 -0.15 ▼ -1.12 13,550 13,650 13,200 27,050 362,470,000
30/09/2021 13,550 0.20 ▲ 1.48 13,350 13,650 13,400 9,930 134,551,500
29/09/2021 13,350 -0.05 ▼ -0.37 13,400 13,450 13,200 16,590 221,476,500
28/09/2021 13,400 0.10 ▲ 0.75 13,300 13,500 13,000 31,760 425,584,000
27/09/2021 13,300 -0.50 ▼ -3.76 13,800 13,850 13,300 37,510 498,883,000
26/09/2021 13,800 -0.05 ▼ -0.36 13,850 13,950 13,600 18,680 257,784,000
24/09/2021 13,800 -0.05 ▼ -0.36 13,850 13,950 13,600 18,680 257,784,000
23/09/2021 13,850 -0.30 ▼ -2.17 14,150 14,300 13,850 36,390 504,001,500
22/09/2021 14,150 0.55 ▲ 3.89 13,600 14,300 13,500 65,080 920,882,000
21/09/2021 13,600 0.05 ▲ 0.37 13,600 13,700 13,300 55,380 753,168,000
20/09/2021 13,600 -0.35 ▼ -2.57 13,950 13,950 13,550 55,160 750,176,000
17/09/2021 13,950 0.05 ▲ 0.36 13,900 14,200 13,700 41,690 581,575,500
16/09/2021 13,900 0.10 ▲ 0.72 13,800 14,200 13,800 34,530 479,967,000
15/09/2021 13,800 0.05 ▲ 0.36 13,750 14,100 13,400 98,260 1,355,988,000
14/09/2021 13,750 -0.20 ▼ -1.45 13,950 13,950 13,500 36,070 495,962,500
13/09/2021 13,950 -0.25 ▼ -1.79 14,200 14,250 13,800 34,480 480,996,000
11/09/2021 14,200 0.05 ▲ 0.35 14,150 14,800 13,800 38,020 539,884,000
10/09/2021 14,200 0.05 ▲ 0.35 14,150 14,800 13,800 38,020 539,884,000
09/09/2021 14,150 0.35 ▲ 2.47 13,800 14,200 13,500 55,140 780,231,000
08/09/2021 13,800 -0.50 ▼ -3.62 14,300 14,300 13,700 81,900 1,130,220,000
07/09/2021 14,300 -0.95 ▼ -6.64 15,250 15,350 14,250 132,320 1,892,176,000
06/09/2021 15,250 0.10 ▲ 0.66 15,150 15,800 15,100 135,210 2,061,952,500
05/09/2021 12,450 -1.05 ▼ -8.43 13,500 13,500 13,300 35,490 441,850,500
03/09/2021 13,300 -0.20 ▼ -1.50 13,500 13,500 13,300 29,040 386,232,000
01/09/2021 15,150 0.20 ▲ 1.32 14,950 15,250 14,700 116,380 1,763,157,000
31/08/2021 14,950 0.60 ▲ 4.01 14,350 15,250 14,400 189,780 2,837,211,000
30/08/2021 14,350 0.65 ▲ 4.53 13,700 14,650 13,700 91,310 1,310,298,500
27/08/2021 13,700 0.15 ▲ 1.09 13,550 13,800 13,100 33,950 465,115,000
26/08/2021 13,550 -0.40 ▼ -2.95 13,950 14,300 13,550 25,830 349,996,500
25/08/2021 13,950 0.80 ▲ 5.73 13,150 13,950 12,850 49,480 690,246,000
24/08/2021 13,150 -0.65 ▼ -4.94 13,800 14,000 12,900 58,510 769,406,500
23/08/2021 13,800 -1.00 ▼ -7.25 14,800 14,500 13,800 67,070 925,566,000
20/08/2021 14,800 -0.10 ▼ -0.68 14,800 15,550 14,100 107,840 1,596,032,000
19/08/2021 14,800 0.95 ▲ 6.42 13,850 14,800 13,900 149,410 2,211,268,000
18/08/2021 13,850 0.10 ▲ 0.72 13,750 14,200 13,350 75,310 1,043,043,500
17/08/2021 13,750 -0.25 ▼ -1.82 14,000 14,000 13,600 26,180 359,975,000
16/08/2021 14,000 0.85 ▲ 6.07 13,150 14,050 13,600 73,470 1,028,580,000
13/08/2021 13,150 0.70 ▲ 5.32 12,450 13,150 12,400 65,100 856,065,000
12/08/2021 12,450 -0.10 ▼ -0.80 12,550 12,550 12,400 19,000 236,550,000
11/08/2021 12,550 -0.15 ▼ -1.20 12,700 12,700 12,500 29,300 367,715,000
10/08/2021 12,700 -0.10 ▼ -0.79 12,800 12,800 12,500 17,210 218,567,000
09/08/2021 12,800 -0.10 ▼ -0.78 12,800 12,800 12,500 14,380 184,064,000
06/08/2021 12,800 0.35 ▲ 2.73 12,450 12,850 12,600 28,940 370,432,000
05/08/2021 12,450 0.85 ▲ 6.83 11,600 12,450 12,250 35,490 441,850,500
04/08/2021 13,300 0.05 ▲ 0.38 13,300 13,450 13,250 21,930 291,669,000
03/08/2021 13,300 -0.20 ▼ -1.50 13,500 13,500 13,300 29,040 386,232,000
02/08/2021 13,500 -0.20 ▼ -1.48 13,700 13,650 13,450 27,390 369,765,000
30/07/2021 13,700 -0.05 ▼ -0.36 13,700 13,800 13,600 17,660 241,942,000
29/07/2021 13,700 -0.20 ▼ -1.46 13,900 13,950 13,500 22,010 301,537,000
28/07/2021 13,900 -0.10 ▼ -0.72 14,000 14,050 13,850 10,470 145,533,000
27/07/2021 14,000 0.15 ▲ 1.07 13,850 14,300 13,900 24,900 348,600,000
26/07/2021 13,850 0.55 ▲ 3.97 13,300 13,900 13,250 25,670 355,529,500
23/07/2021 13,300 -0.15 ▼ -1.13 13,450 13,550 13,300 9,170 121,961,000
21/07/2021 13,400 -0.05 ▼ -0.37 13,400 13,700 13,350 4,940 66,196,000
20/07/2021 13,400 0.25 ▲ 1.87 13,150 13,500 13,000 9,220 123,548,000
19/07/2021 13,150 -0.40 ▼ -3.04 13,550 13,500 13,050 12,580 165,427,000
17/07/2021 13,550 -0.10 ▼ -0.74 13,650 13,750 13,400 8,380 113,549,000
16/07/2021 13,550 -0.10 ▼ -0.74 13,650 13,750 13,400 8,380 113,549,000
15/07/2021 13,650 0.25 ▲ 1.83 13,400 13,650 13,400 10,570 144,280,500
14/07/2021 13,400 0.05 ▲ 0.37 13,400 13,500 13,150 7,760 103,984,000
13/07/2021 13,400 0.40 ▲ 2.99 13,000 13,750 13,050 13,830 185,322,000
12/07/2021 13,000 -0.80 ▼ -6.15 13,800 13,800 12,850 24,970 324,610,000
09/07/2021 13,800 -0.30 ▼ -2.17 14,100 14,050 13,500 17,490 241,362,000
08/07/2021 14,100 0.15 ▲ 1.06 13,950 14,350 14,000 15,980 225,318,000
07/07/2021 13,950 -0.10 ▼ -0.72 13,950 13,950 13,100 19,140 267,003,000
06/07/2021 13,950 -0.35 ▼ -2.51 14,300 14,500 13,950 25,700 358,515,000
05/07/2021 14,300 -0.55 ▼ -3.85 14,850 14,800 14,100 17,690 252,967,000
02/07/2021 14,850 -0.15 ▼ -1.01 15,000 15,000 14,700 20,970 311,404,500
01/07/2021 15,000 -0.10 ▼ -0.67 15,100 15,250 14,500 11,820 177,300,000
30/06/2021 15,100 -0.25 ▼ -1.66 15,350 15,400 15,050 17,260 260,626,000
29/06/2021 15,350 0.40 ▲ 2.61 14,950 15,500 14,950 39,490 606,171,500
28/06/2021 14,950 -0.15 ▼ -1.00 15,100 15,150 14,800 23,940 357,903,000
25/06/2021 15,100 0.40 ▲ 2.65 14,700 15,200 14,600 45,310 684,181,000
24/06/2021 14,700 -0.85 ▼ -5.78 15,550 15,500 14,500 57,970 852,159,000
23/06/2021 15,550 -0.40 ▼ -2.57 15,950 15,900 15,350 40,450 628,997,500
22/06/2021 15,950 -0.05 ▼ -0.31 16,000 16,150 15,550 45,410 724,289,500
21/06/2021 16,000 -0.40 ▼ -2.50 16,150 16,150 15,800 40,840 653,440,000
18/06/2021 16,150 -0.25 ▼ -1.55 16,400 16,500 16,050 64,250 1,037,637,500
17/06/2021 16,400 0.70 ▲ 4.27 15,700 16,500 15,500 69,420 1,138,488,000
16/06/2021 15,700 -0.50 ▼ -3.18 16,200 16,200 15,500 40,060 628,942,000
15/06/2021 15,600 0.40 ▲ 2.56 15,200 15,800 15,200 44,400 692,640,000
14/06/2021 15,200 -0.20 ▼ -1.32 15,400 15,600 15,000 27,940 424,688,000
11/06/2021 15,400 0.10 ▲ 0.65 15,300 16,100 15,300 65,850 1,014,090,000
10/06/2021 15,300 1.00 ▲ 6.54 14,300 15,300 14,200 58,260 891,378,000
09/06/2021 14,300 -0.10 ▼ -0.70 14,300 14,500 14,000 23,620 337,766,000
08/06/2021 14,300 -0.45 ▼ -3.15 14,750 15,000 13,850 20,770 297,011,000
07/06/2021 14,750 0.20 ▲ 1.36 14,550 15,000 14,600 29,080 428,930,000
04/06/2021 14,550 -0.25 ▼ -1.72 14,800 14,800 14,300 22,360 325,338,000
03/06/2021 14,800 0.65 ▲ 4.39 14,150 14,900 14,400 26,830 397,084,000
02/06/2021 14,150 0.45 ▲ 3.18 13,700 14,150 13,650 23,560 333,374,000
01/06/2021 13,700 -0.10 ▼ -0.73 13,800 13,900 13,650 16,880 231,256,000
31/05/2021 13,800 -1.75 ▼ -12.68 13,900 14,000 13,650 21,010 289,938,000
28/05/2021 13,900 0.10 ▲ 0.72 13,800 14,000 13,700 18,660 259,374,000
27/05/2021 13,800 -0.25 ▼ -1.81 14,050 14,000 13,800 17,090 235,842,000
26/05/2021 14,050 -0.15 ▼ -1.07 14,200 14,450 13,800 22,210 312,050,500
25/05/2021 14,200 -0.65 ▼ -4.58 14,850 14,900 14,150 23,420 332,564,000
24/05/2021 14,850 0.10 ▲ 0.67 14,750 15,450 14,750 28,670 425,749,500
23/05/2021 14,750 0.95 ▲ 6.44 13,800 14,750 13,800 52,160 769,360,000
21/05/2021 14,750 0.95 ▲ 6.44 13,800 14,750 13,800 52,160 769,360,000
20/05/2021 13,800 0.30 ▲ 2.17 13,500 13,900 13,500 13,560 187,128,000
19/05/2021 13,500 0.10 ▲ 0.74 13,400 13,600 13,300 17,510 236,385,000
18/05/2021 13,400 -0.05 ▼ -0.37 13,450 13,550 13,350 8,750 117,250,000
17/05/2021 13,450 -0.35 ▼ -2.60 13,800 13,850 13,450 13,020 175,119,000
16/05/2021 13,800 -0.05 ▼ -0.36 13,800 14,000 13,700 7,100 97,980,000
14/05/2021 13,800 -0.05 ▼ -0.36 13,800 14,000 13,700 7,100 97,980,000
13/05/2021 13,800 -0.20 ▼ -1.45 14,000 14,250 13,800 14,750 203,550,000
12/05/2021 14,000 0.25 ▲ 1.79 13,750 14,200 13,800 13,280 185,920,000
11/05/2021 13,750 0.35 ▲ 2.55 13,400 14,000 13,400 12,710 174,762,500
10/05/2021 13,400 -0.15 ▼ -1.12 13,550 13,450 13,300 14,790 198,186,000
09/05/2021 13,550 -0.30 ▼ -2.21 13,850 13,850 13,450 14,720 199,456,000
07/05/2021 13,550 -0.30 ▼ -2.21 13,850 13,850 13,450 14,720 199,456,000
06/05/2021 13,850 -0.25 ▼ -1.81 14,100 14,150 13,800 9,200 127,420,000
05/05/2021 14,100 0.50 ▲ 3.55 13,600 14,100 13,800 11,660 164,406,000
04/05/2021 13,600 -0.40 ▼ -2.94 14,000 13,800 13,350 8,710 118,456,000
03/05/2021 16,750 1.05 ▲ 6.27 15,700 16,750 16,750 320 5,360,000
30/04/2021 14,000 -0.05 ▼ -0.36 14,050 14,050 13,850 13,810 193,340,000
29/04/2021 14,000 -0.05 ▼ -0.36 14,050 14,050 13,850 13,810 193,340,000
28/04/2021 14,050 0.25 ▲ 1.78 13,800 14,100 13,600 14,510 203,865,500
27/04/2021 13,800 -0.25 ▼ -1.81 14,050 14,000 13,700 13,500 186,300,000
26/04/2021 14,050 -0.40 ▼ -2.85 14,450 14,500 14,000 10,260 144,153,000
23/04/2021 14,450 0.25 ▲ 1.73 14,200 14,500 13,950 22,810 329,604,500
22/04/2021 14,200 -0.80 ▼ -5.63 15,000 15,000 14,200 24,080 341,936,000
21/04/2021 15,000 -0.10 ▼ -0.67 15,100 15,100 14,800 15,430 231,450,000
20/04/2021 15,000 -0.10 ▼ -0.67 15,100 15,100 14,800 15,430 231,450,000
19/04/2021 15,100 0.20 ▲ 1.32 14,900 15,100 14,900 12,380 186,938,000
16/04/2021 14,900 -0.40 ▼ -2.68 15,300 15,250 14,800 28,410 423,309,000
15/04/2021 15,300 -0.40 ▼ -2.61 15,700 15,700 15,300 37,210 569,313,000
14/04/2021 15,700 -0.10 ▼ -0.64 15,800 15,800 15,500 20,490 321,693,000
13/04/2021 15,800 -0.40 ▼ -2.53 16,200 16,200 15,800 34,830 550,314,000
12/04/2021 16,200 -0.70 ▼ -4.32 16,150 16,300 16,050 39,400 638,280,000
09/04/2021 16,150 0.35 ▲ 2.17 15,800 16,250 15,850 24,500 395,675,000
08/04/2021 15,800 0.20 ▲ 1.27 15,600 15,900 15,550 19,420 306,836,000
07/04/2021 15,600 -0.05 ▼ -0.32 15,600 15,650 15,500 14,610 227,916,000
06/04/2021 15,600 -0.10 ▼ -0.64 15,700 15,700 15,550 31,130 485,628,000
05/04/2021 15,700 -0.05 ▼ -0.32 15,750 15,800 15,550 16,970 266,429,000
02/04/2021 15,750 0.05 ▲ 0.32 15,700 15,900 15,700 25,400 400,050,000
01/04/2021 15,700 0.25 ▲ 1.59 15,450 15,700 15,400 33,980 533,486,000
31/03/2021 15,450 -0.10 ▼ -0.65 15,550 15,550 15,350 17,850 275,782,500
30/03/2021 15,550 0.05 ▲ 0.32 15,500 15,700 15,350 15,540 241,647,000
29/03/2021 15,500 0.35 ▲ 2.26 15,150 15,500 15,200 14,010 217,155,000
26/03/2021 15,150 -0.25 ▼ -1.65 15,400 15,400 14,800 25,360 384,204,000
25/03/2021 15,400 -0.15 ▼ -0.97 15,550 15,550 15,000 31,360 482,944,000
24/03/2021 15,550 -0.45 ▼ -2.89 16,000 15,950 15,500 25,090 390,149,500
23/03/2021 16,000 -0.20 ▼ -1.25 16,200 16,200 15,800 25,180 402,880,000
22/03/2021 16,200 -0.20 ▼ -1.23 16,400 16,600 16,000 27,070 438,534,000
19/03/2021 16,400 -0.20 ▼ -1.22 16,600 16,550 16,400 28,140 461,496,000
18/03/2021 16,600 -0.05 ▼ -0.30 16,600 16,800 16,500 29,090 482,894,000
17/03/2021 16,600 0.05 ▲ 0.30 16,550 16,800 16,550 20,170 334,822,000
16/03/2021 16,550 -0.20 ▼ -1.21 16,750 16,850 16,450 25,440 421,032,000
15/03/2021 16,750 -0.05 ▼ -0.30 16,750 16,850 16,550 27,250 456,437,500
12/03/2021 16,750 -0.15 ▼ -0.90 16,900 17,100 16,600 35,570 595,797,500
11/03/2021 16,900 0.25 ▲ 1.48 16,650 16,950 16,500 34,450 582,205,000
10/03/2021 16,650 -0.30 ▼ -1.80 16,950 17,200 16,600 23,040 383,616,000
09/03/2021 16,950 0.05 ▲ 0.29 16,950 17,000 16,500 33,130 561,553,500
08/03/2021 16,950 0.65 ▲ 3.83 16,300 17,200 16,300 52,860 895,977,000
05/03/2021 16,300 0.20 ▲ 1.23 16,100 16,500 15,750 21,530 350,939,000
04/03/2021 16,100 -0.65 ▼ -4.04 16,750 16,700 15,850 25,620 412,482,000
03/03/2021 16,750 0.55 ▲ 3.28 16,200 16,750 16,300 48,640 814,720,000
02/03/2021 16,200 0.55 ▲ 3.40 15,650 16,500 15,650 55,180 893,916,000
01/03/2021 15,650 0.55 ▲ 3.51 15,100 15,650 15,200 25,810 403,926,500
26/02/2021 15,100 -0.10 ▼ -0.66 15,200 15,250 14,800 12,670 191,317,000
25/02/2021 15,200 -0.05 ▼ -0.33 15,200 15,350 15,000 18,990 288,648,000
24/02/2021 15,200 -0.40 ▼ -2.63 15,600 15,700 15,150 29,000 440,800,000
23/02/2021 15,600 -0.10 ▼ -0.64 15,600 15,700 15,400 24,140 376,584,000
22/02/2021 15,600 -0.05 ▼ -0.32 15,650 15,850 15,600 18,570 289,692,000
19/02/2021 15,650 0.25 ▲ 1.60 15,400 15,800 15,100 28,250 442,112,500
18/02/2021 15,400 0.05 ▲ 0.32 15,350 15,500 15,250 29,730 457,842,000
17/02/2021 15,350 0.85 ▲ 5.54 14,500 15,400 14,800 19,840 304,544,000
10/02/2021 14,500 0.50 ▲ 3.45 14,000 14,600 14,100 16,700 242,150,000
09/02/2021 14,500 0.50 ▲ 3.45 14,000 14,600 14,100 16,700 242,150,000
08/02/2021 14,000 -1.00 ▼ -7.14 15,000 15,100 14,000 25,720 360,080,000
05/02/2021 15,000 0.05 ▲ 0.33 14,950 15,050 14,800 18,220 273,300,000
05/01/2021 18,200 0.05 ▲ 0.27 18,150 18,300 17,900 32,970 600,054,000
04/01/2021 18,150 0.25 ▲ 1.38 17,900 18,400 17,900 76,180 1,382,667,000
01/01/2021 17,900 1.15 ▲ 6.42 16,750 17,900 16,800 2,664,790 47,699,741,000
31/12/2020 17,900 1.15 ▲ 6.42 16,750 17,900 16,800 2,664,790 47,699,741,000
30/12/2020 16,750 0.55 ▲ 3.28 16,200 16,950 16,200 1,651,640 27,664,970,000
29/12/2020 16,200 0.10 ▲ 0.62 16,100 16,250 15,850 84,730 1,372,626,000
28/12/2020 16,100 0.10 ▲ 0.62 16,050 16,400 15,700 88,128 1,418,860,800
27/12/2020 16,050 0.60 ▲ 3.74 15,500 16,100 15,600 81,110 1,301,815,500
25/12/2020 16,050 0.60 ▲ 3.74 15,500 16,100 15,600 81,110 1,301,815,500
24/12/2020 15,500 -0.40 ▼ -2.58 15,950 15,950 15,250 42,343 656,316,500
23/12/2020 15,950 0.00 ■■ 0.00 15,900 16,200 15,750 56,329 898,447,550
22/12/2020 15,900 0.40 ▲ 2.52 15,550 16,150 15,300 61,757 981,936,300
21/12/2020 15,550 -0.40 ▼ -2.57 15,900 15,950 15,000 107,231 1,667,442,050
20/12/2020 15,900 -0.30 ▼ -1.89 16,200 16,300 15,700 104,918 1,668,196,200
18/12/2020 15,900 -0.30 ▼ -1.89 16,200 16,300 15,700 104,918 1,668,196,200
17/12/2020 16,200 -0.40 ▼ -2.47 16,600 16,600 16,200 76,197 1,234,391,400
16/12/2020 16,600 0.10 ▲ 0.60 16,550 16,950 16,550 71,988 1,195,000,800
15/12/2020 16,550 0.80 ▲ 4.83 15,750 16,800 15,650 158,898 2,629,761,900
14/12/2020 15,750 0.10 ▲ 0.63 15,700 16,000 15,700 55,051 867,053,250
13/12/2020 15,700 0.00 ■■ 0.00 15,700 15,700 15,350 28,157 442,064,900
11/12/2020 15,700 0.00 ■■ 0.00 15,700 15,700 15,350 28,157 442,064,900
10/12/2020 15,700 -0.20 ▼ -1.27 15,850 16,200 15,700 51,381 806,681,700
09/12/2020 15,850 0.10 ▲ 0.63 15,750 16,100 15,700 64,324 1,019,535,400
08/12/2020 15,750 -0.20 ▼ -1.27 15,900 16,000 15,750 39,426 620,959,500
07/12/2020 15,900 0.00 ■■ 0.00 15,900 16,200 15,900 57,066 907,349,400
04/12/2020 15,850 -0.05 ▼ -0.32 15,900 16,050 15,750 434,150 6,881,277,500
03/12/2020 15,900 0.20 ▲ 1.26 15,700 15,900 15,600 38,968 619,591,200
02/12/2020 15,700 -0.20 ▼ -1.27 15,850 15,900 15,550 73,351 1,151,610,700
01/12/2020 15,850 -0.20 ▼ -1.26 16,050 16,000 15,300 67,779 1,074,297,150
30/11/2020 16,350 0.45 ▲ 2.75 15,900 16,500 15,500 1,303,430 21,311,080,500
27/11/2020 16,350 0.45 ▲ 2.75 15,900 16,500 15,500 1,303,430 21,311,080,500
26/11/2020 15,900 0.70 ▲ 4.40 15,200 15,900 15,250 1,170,730 18,614,607,000
25/11/2020 15,200 -0.20 ▼ -1.32 15,400 15,500 15,100 268,120 4,075,424,000
24/11/2020 15,400 0.10 ▲ 0.65 15,300 15,500 15,250 638,600 9,834,440,000
23/11/2020 15,300 0.10 ▲ 0.65 15,200 15,300 15,100 527,150 8,065,395,000
20/11/2020 15,200 -0.10 ▼ -0.66 15,300 15,300 15,000 25,126 381,915,200
19/11/2020 15,300 -0.10 ▼ -0.65 15,450 15,650 15,050 42,019 642,890,700
18/11/2020 15,450 0.30 ▲ 1.94 15,150 15,600 15,050 599,740 9,265,983,000
17/11/2020 15,150 0.10 ▲ 0.66 15,100 15,200 15,000 27,775 420,791,250
16/11/2020 15,100 0.30 ▲ 1.99 14,800 15,300 14,900 60,247 909,729,700
13/11/2020 14,800 0.20 ▲ 1.35 14,600 14,850 14,400 32,907 487,023,600
12/11/2020 14,600 -0.10 ▼ -0.68 14,650 14,800 14,550 15,108 220,576,800
11/11/2020 14,650 0.00 ■■ 0.00 14,700 14,700 14,500 15,747 230,693,550
10/11/2020 14,700 0.00 ■■ 0.00 14,700 15,100 14,700 23,795 349,786,500
09/11/2020 14,700 0.40 ▲ 2.72 14,350 14,800 14,400 25,361 372,806,700
06/11/2020 14,350 0.00 ■■ 0.00 14,350 14,450 14,250 9,774 140,256,900
05/11/2020 14,350 -0.40 ▼ -2.79 14,700 14,850 14,350 15,747 225,969,450
04/11/2020 14,700 0.50 ▲ 3.40 14,200 14,900 14,350 23,603 346,964,100
03/11/2020 14,200 -0.10 ▼ -0.70 14,300 14,500 14,200 18,933 268,848,600
02/11/2020 14,300 0.10 ▲ 0.70 14,250 14,400 14,100 12,653 180,937,900
30/10/2020 14,250 -0.30 ▼ -2.11 14,550 14,700 14,200 18,441 262,784,250
29/10/2020 14,550 0.90 ▲ 6.19 13,650 14,600 13,550 44,279 644,259,450
28/10/2020 13,650 0.10 ▲ 0.73 13,600 14,100 13,200 35,534 485,039,100
27/10/2020 13,600 -0.70 ▼ -5.15 14,300 14,300 13,600 64,514 877,390,400
26/10/2020 14,300 -0.40 ▼ -2.80 14,700 14,750 14,300 39,211 560,717,300
25/10/2020 14,700 0.10 ▲ 0.68 14,600 15,000 14,600 19,639 288,693,300
23/10/2020 14,700 0.10 ▲ 0.68 14,600 15,000 14,600 19,639 288,693,300
22/10/2020 14,600 -0.10 ▼ -0.68 14,650 14,700 14,500 34,450 502,970,000
21/10/2020 14,650 -0.70 ▼ -4.78 15,300 15,200 14,550 128,096 1,876,606,400
20/10/2020 15,300 -0.10 ▼ -0.65 15,400 15,500 15,200 28,358 433,877,400
19/10/2020 15,400 0.30 ▲ 1.95 15,100 15,400 15,200 23,953 368,876,200
18/10/2020 15,100 -0.60 ▼ -3.97 15,650 15,500 14,900 92,378 1,394,907,800
16/10/2020 15,100 -0.60 ▼ -3.97 15,650 15,500 14,900 92,378 1,394,907,800
15/10/2020 15,650 -0.55 ▼ -3.51 16,200 16,300 15,600 1,013,290 15,857,988,500
14/10/2020 16,200 -0.30 ▼ -1.85 16,450 16,550 16,200 36,287 587,849,400
13/10/2020 16,450 0.10 ▲ 0.61 16,400 16,700 16,200 35,270 580,191,500
12/10/2020 16,400 -0.30 ▼ -1.83 16,700 16,850 16,200 93,271 1,529,644,400
11/10/2020 16,700 -0.10 ▼ -0.60 16,800 17,050 16,550 81,436 1,359,981,200
09/10/2020 16,700 -0.10 ▼ -0.60 16,800 17,050 16,550 81,436 1,359,981,200
08/10/2020 16,800 -0.30 ▼ -1.79 17,150 17,200 16,650 60,748 1,020,566,400
07/10/2020 17,150 -0.20 ▼ -1.17 17,350 17,550 17,000 75,298 1,291,360,700
06/10/2020 17,350 0.80 ▲ 4.61 16,600 17,500 16,800 235,966 4,094,010,100
05/10/2020 16,600 0.30 ▲ 1.81 16,350 16,850 16,400 112,784 1,872,214,400
04/10/2020 16,350 -0.10 ▼ -0.61 16,450 16,500 15,900 83,219 1,360,630,650
02/10/2020 16,350 -0.10 ▼ -0.61 16,450 16,500 15,900 83,219 1,360,630,650
01/10/2020 16,450 0.10 ▲ 0.61 16,350 16,600 16,350 23,110 380,159,500
30/09/2020 16,350 0.20 ▲ 1.22 16,150 16,450 15,950 43,150 705,502,500
29/09/2020 16,150 -0.60 ▼ -3.72 16,750 16,800 16,000 94,082 1,519,424,300
28/09/2020 16,750 -0.10 ▼ -0.60 16,900 16,950 16,650 37,852 634,021,000
25/09/2020 16,900 0.10 ▲ 0.59 16,800 16,950 16,550 49,312 833,372,800
24/09/2020 16,800 -0.20 ▼ -1.19 17,000 17,350 16,700 66,222 1,112,529,600
23/09/2020 17,000 -0.20 ▼ -1.18 17,200 17,800 17,000 72,050 1,224,850,000
22/09/2020 17,200 0.30 ▲ 1.74 16,850 17,400 16,700 84,385 1,451,422,000
21/09/2020 16,850 0.20 ▲ 1.19 16,650 17,200 16,550 72,633 1,223,866,050
18/09/2020 16,650 0.00 ■■ 0.00 16,650 16,850 16,400 70,618 1,175,789,700
17/09/2020 16,650 -0.20 ▼ -1.20 16,800 17,200 16,600 48,658 810,155,700
16/09/2020 16,800 0.00 ■■ 0.00 16,800 17,200 16,700 46,006 772,900,800
15/09/2020 16,800 -0.30 ▼ -1.79 17,100 17,400 16,800 58,925 989,940,000
14/09/2020 17,100 0.10 ▲ 0.58 17,050 17,700 16,950 71,882 1,229,182,200
11/09/2020 17,050 0.90 ▲ 5.28 16,150 17,050 16,150 109,800 1,872,090,000
10/09/2020 16,150 -0.10 ▼ -0.62 16,250 16,500 16,100 64,334 1,038,994,100
09/09/2020 16,250 0.05 ▲ 0.31 16,250 16,800 15,800 495,720 8,055,450,000
08/09/2020 16,250 0.00 ■■ 0.00 16,250 16,500 16,000 47,788 776,555,000
07/09/2020 16,250 1.10 ▲ 6.77 15,200 16,250 15,300 185,319 3,011,433,750
04/09/2020 15,200 -0.10 ▼ -0.66 15,300 15,300 14,850 30,412 462,262,400
03/09/2020 15,300 0.30 ▲ 1.96 15,050 15,500 15,100 43,736 669,160,800
02/09/2020 15,050 0.20 ▲ 1.33 14,900 15,200 14,600 35,698 537,254,900
01/09/2020 15,050 0.20 ▲ 1.33 14,900 15,200 14,600 35,698 537,254,900
31/08/2020 14,900 -0.40 ▼ -2.68 15,350 15,200 14,800 48,051 715,959,900
28/08/2020 15,350 -0.10 ▼ -0.65 15,450 15,900 15,350 32,104 492,796,400
27/08/2020 15,450 0.10 ▲ 0.65 15,350 15,600 15,150 24,471 378,076,950
26/08/2020 15,350 -0.50 ▼ -3.26 15,850 15,400 15,000 59,805 918,006,750
25/08/2020 15,850 -0.30 ▼ -1.89 16,100 16,200 15,800 56,026 888,012,100
24/08/2020 16,100 0.00 ■■ 0.00 16,100 16,400 16,050 53,858 867,113,800
21/08/2020 16,100 0.30 ▲ 1.86 15,850 16,100 15,650 47,831 770,079,100
20/08/2020 15,850 -0.30 ▼ -1.89 16,150 16,150 15,700 20,467 324,401,950
19/08/2020 16,150 0.20 ▲ 1.24 15,950 16,450 15,900 35,375 571,306,250
18/08/2020 15,950 0.80 ▲ 5.02 15,200 16,000 15,100 54,771 873,597,450
17/08/2020 15,200 0.00 ■■ 0.00 15,200 15,300 14,850 30,993 471,093,600
14/08/2020 15,200 -0.10 ▼ -0.66 15,250 15,450 14,950 29,457 447,746,400
13/08/2020 15,250 0.20 ▲ 1.31 15,100 15,400 15,000 24,173 368,638,250
12/08/2020 15,100 -0.30 ▼ -1.99 15,400 15,500 15,000 22,448 338,964,800
11/08/2020 15,400 -0.10 ▼ -0.65 15,500 15,700 15,250 18,130 279,202,000
10/08/2020 15,500 0.60 ▲ 3.87 14,900 15,700 15,000 51,630 800,265,000
07/08/2020 14,900 -0.20 ▼ -1.34 15,050 15,200 14,850 25,905 385,984,500
06/08/2020 15,050 -0.10 ▼ -0.66 15,200 15,200 14,900 26,782 403,069,100
05/08/2020 15,200 0.20 ▲ 1.32 15,000 15,500 15,000 24,087 366,122,400
04/08/2020 15,000 0.00 ■■ 0.00 15,000 15,150 14,850 39,454 591,810,000
03/08/2020 15,000 0.20 ▲ 1.33 14,850 15,300 14,700 37,033 555,495,000
02/08/2020 14,850 -0.10 ▼ -0.67 14,900 14,900 14,100 20,349 302,182,650
31/07/2020 14,850 -0.10 ▼ -0.67 14,900 14,900 14,100 20,349 302,182,650
30/07/2020 14,900 0.20 ▲ 1.34 14,700 15,300 14,650 43,198 643,650,200
29/07/2020 14,700 0.30 ▲ 2.04 14,400 14,900 13,800 82,589 1,214,058,300
28/07/2020 14,400 0.90 ▲ 6.25 13,500 14,400 13,500 35,508 511,315,200
27/07/2020 13,500 -0.90 ▼ -6.67 14,400 15,000 13,400 70,914 957,339,000
26/07/2020 14,400 -1.10 ▼ -7.64 15,450 15,450 14,400 120,940 1,741,536,000
24/07/2020 14,400 -1.10 ▼ -7.64 15,450 15,450 14,400 120,940 1,741,536,000
23/07/2020 15,450 -0.40 ▼ -2.59 15,800 15,900 15,250 33,740 521,283,000
22/07/2020 15,800 0.00 ■■ 0.00 15,800 16,500 15,000 99,549 1,572,874,200
21/07/2020 15,800 -1.20 ▼ -7.59 16,950 16,400 15,800 109,344 1,727,635,200
20/07/2020 16,950 0.30 ▲ 1.77 16,600 17,350 16,600 68,286 1,157,447,700
19/07/2020 16,600 0.20 ▲ 1.20 16,400 16,950 15,900 57,495 954,417,000
17/07/2020 16,600 0.20 ▲ 1.20 16,400 16,950 15,900 57,495 954,417,000
16/07/2020 16,400 -0.20 ▼ -1.22 16,600 16,650 16,250 26,048 427,187,200
15/07/2020 16,600 -0.10 ▼ -0.60 16,700 17,000 16,450 45,120 748,992,000
14/07/2020 16,700 -0.10 ▼ -0.60 16,750 16,750 16,200 32,457 542,031,900
13/07/2020 16,750 0.10 ▲ 0.60 16,700 17,500 16,700 38,383 642,915,250
12/07/2020 16,700 1.10 ▲ 6.59 15,650 16,700 15,500 126,743 2,116,608,100
10/07/2020 16,700 1.10 ▲ 6.59 15,650 16,700 15,500 126,743 2,116,608,100
09/07/2020 15,650 0.60 ▲ 3.83 15,100 15,850 15,150 43,229 676,533,850
08/07/2020 15,100 0.00 ■■ 0.00 15,100 15,300 15,000 21,919 330,976,900
07/07/2020 15,100 -0.10 ▼ -0.66 15,200 15,650 14,950 29,251 441,690,100
06/07/2020 15,200 0.10 ▲ 0.66 15,050 15,700 14,850 26,837 407,922,400
05/07/2020 15,050 -0.30 ▼ -1.99 15,350 15,450 14,950 19,084 287,214,200
03/07/2020 15,050 -0.30 ▼ -1.99 15,350 15,450 14,950 19,084 287,214,200
02/07/2020 15,350 -0.10 ▼ -0.65 15,400 15,800 15,150 12,870 197,554,500
01/07/2020 15,400 1.00 ▲ 6.49 14,400 15,400 14,000 33,725 519,365,000
30/06/2020 14,400 -0.90 ▼ -6.25 15,300 15,500 14,250 96,444 1,388,793,600
29/06/2020 15,300 -1.20 ▼ -7.84 16,450 16,300 15,300 57,334 877,210,200
28/06/2020 16,450 -0.05 ▼ -0.30 16,450 16,750 16,100 113,920 1,873,984,000
26/06/2020 16,450 -0.05 ▼ -0.30 16,450 16,750 16,100 113,920 1,873,984,000
25/06/2020 16,450 0.30 ▲ 1.82 16,200 16,600 15,750 30,391 499,931,950
24/06/2020 16,200 -0.40 ▼ -2.47 16,650 16,800 16,150 44,846 726,505,200
23/06/2020 16,650 -0.40 ▼ -2.40 17,050 17,100 16,500 35,878 597,368,700
22/06/2020 17,050 -0.10 ▼ -0.59 17,200 17,500 16,800 38,044 648,650,200
19/06/2020 17,200 0.70 ▲ 4.07 16,500 17,500 16,500 69,116 1,188,795,200
18/06/2020 16,500 -0.20 ▼ -1.21 16,700 16,600 16,000 29,977 494,620,500
17/06/2020 16,700 -0.10 ▼ -0.60 16,800 17,200 16,400 282,470 4,717,249,000
16/06/2020 16,800 0.80 ▲ 4.76 16,000 17,000 16,150 35,415 594,972,000
15/06/2020 16,000 -1.20 ▼ -7.50 17,200 17,800 16,000 69,580 1,113,280,000
14/06/2020 17,200 -1.10 ▼ -6.40 18,250 17,600 17,000 107,202 1,843,874,400
12/06/2020 17,200 -1.10 ▼ -6.40 18,250 17,600 17,000 107,202 1,843,874,400
11/06/2020 18,250 -1.40 ▼ -7.67 19,600 19,600 18,250 85,249 1,555,794,250
10/06/2020 19,600 0.30 ▲ 1.53 19,300 19,800 18,500 92,032 1,803,827,200
09/06/2020 19,300 -0.40 ▼ -2.07 19,700 20,950 18,400 189,191 3,651,386,300
08/06/2020 19,700 1.30 ▲ 6.60 18,450 19,700 19,650 57,656 1,135,823,200
06/06/2020 18,450 1.20 ▲ 6.50 17,250 18,450 17,200 93,519 1,725,425,550
05/06/2020 18,450 1.20 ▲ 6.50 17,250 18,450 17,200 93,519 1,725,425,550
04/06/2020 17,250 0.90 ▲ 5.22 16,350 17,250 16,450 167,545 2,890,151,250
03/06/2020 16,350 0.00 ■■ 0.00 16,350 16,500 16,200 23,517 384,502,950
02/06/2020 16,350 -0.30 ▼ -1.83 16,600 16,800 16,300 44,878 733,755,300
01/06/2020 16,600 0.40 ▲ 2.41 16,200 16,900 16,100 79,752 1,323,883,200
31/05/2020 16,200 -0.20 ▼ -1.23 16,350 16,400 16,000 59,721 967,480,200
29/05/2020 16,200 -0.20 ▼ -1.23 16,350 16,400 16,000 59,721 967,480,200
28/05/2020 16,350 0.10 ▲ 0.61 16,300 16,700 16,100 25,506 417,023,100
27/05/2020 16,300 -0.80 ▼ -4.91 17,050 17,450 16,300 56,833 926,377,900
26/05/2020 17,050 0.60 ▲ 3.52 16,500 17,500 16,900 92,470 1,576,613,500
25/05/2020 16,500 -0.10 ▼ -0.61 16,650 16,800 16,500 50,402 831,633,000
24/05/2020 16,650 0.30 ▲ 1.80 16,300 17,000 16,000 38,692 644,221,800
22/05/2020 16,650 0.30 ▲ 1.80 16,300 17,000 16,000 38,692 644,221,800
21/05/2020 16,300 -0.30 ▼ -1.84 16,550 16,900 16,100 30,469 496,644,700
20/05/2020 16,550 -0.30 ▼ -1.81 16,850 17,650 15,700 34,514 571,206,700
19/05/2020 16,850 1.00 ▲ 5.93 15,900 17,000 15,500 30,906 520,766,100
18/05/2020 15,900 -1.00 ▼ -6.29 16,850 16,900 15,700 70,455 1,120,234,500
17/05/2020 16,850 -1.30 ▼ -7.72 18,100 18,100 16,850 132,279 2,228,901,150
15/05/2020 16,850 -1.30 ▼ -7.72 18,100 18,100 16,850 132,279 2,228,901,150
14/05/2020 18,100 0.90 ▲ 4.97 17,250 18,450 17,000 82,060 1,485,286,000
13/05/2020 17,250 1.10 ▲ 6.38 16,150 17,250 17,000 99,515 1,716,633,750
12/05/2020 16,150 1.10 ▲ 6.81 15,100 16,150 15,600 135,421 2,187,049,150
11/05/2020 15,100 0.90 ▲ 5.96 14,150 15,100 14,550 74,941 1,131,609,100
10/05/2020 14,150 0.90 ▲ 6.36 13,250 14,150 14,000 62,577 885,464,550
08/05/2020 14,150 0.90 ▲ 6.36 13,250 14,150 14,000 62,577 885,464,550
07/05/2020 13,250 0.90 ▲ 6.79 12,400 13,250 13,000 23,726 314,369,500
06/05/2020 12,400 -0.30 ▼ -2.42 12,700 12,700 11,850 7,445 92,318,000
05/05/2020 12,700 0.20 ▲ 1.57 12,500 12,750 12,400 2,909 36,944,300
04/05/2020 12,400 -0.60 ▼ -4.84 13,000 13,300 12,100 13,308 165,019,200
01/05/2020 13,000 -0.70 ▼ -5.38 13,700 13,700 12,750 32,806 426,478,000
30/04/2020 13,000 -0.70 ▼ -5.38 13,700 13,700 12,750 32,806 426,478,000
29/04/2020 13,000 -0.70 ▼ -5.38 13,700 13,700 12,750 32,806 426,478,000
28/04/2020 13,700 0.40 ▲ 2.92 13,300 13,700 13,050 8,137 111,476,900
27/04/2020 13,300 0.90 ▲ 6.77 12,450 13,300 12,500 37,031 492,512,300
26/04/2020 12,450 0.80 ▲ 6.43 11,650 12,450 11,800 25,657 319,429,650
24/04/2020 12,450 0.80 ▲ 6.43 11,650 12,450 11,800 25,657 319,429,650
23/04/2020 11,650 0.80 ▲ 6.87 10,900 11,650 10,950 7,870 91,685,500
22/04/2020 10,900 -0.30 ▼ -2.75 11,200 11,100 10,500 9,165 99,898,500
21/04/2020 11,200 -0.80 ▼ -7.14 12,000 11,900 11,200 24,029 269,124,800
20/04/2020 12,000 -0.20 ▼ -1.67 12,150 12,350 11,700 11,557 138,684,000
19/04/2020 12,150 0.20 ▲ 1.65 12,000 12,200 11,800 8,372 101,719,800
17/04/2020 12,150 0.20 ▲ 1.65 12,000 12,200 11,800 8,372 101,719,800
16/04/2020 12,000 -0.10 ▼ -0.83 12,100 12,150 11,700 3,383 40,596,000
15/04/2020 12,100 0.40 ▲ 3.31 11,700 12,400 11,600 11,175 135,217,500
14/04/2020 11,700 0.60 ▲ 5.13 11,100 11,850 11,100 18,455 215,923,500
13/04/2020 11,100 0.70 ▲ 6.31 10,400 11,100 10,400 9,694 107,603,400
12/04/2020 10,400 0.00 ■■ 0.00 10,400 10,550 10,200 5,502 57,220,800
10/04/2020 10,400 0.00 ■■ 0.00 10,400 10,550 10,200 5,502 57,220,800
09/04/2020 10,400 0.10 ▲ 0.96 10,350 10,650 10,300 12,241 127,306,400
08/04/2020 10,350 -0.40 ▼ -3.86 10,700 10,500 10,000 6,475 67,016,250
07/04/2020 10,700 0.00 ■■ 0.00 10,700 10,950 10,400 4,045 43,281,500
06/04/2020 10,700 0.30 ▲ 2.80 10,400 10,800 10,000 11,494 122,985,800
03/04/2020 10,400 -0.30 ▼ -2.88 10,700 10,750 10,000 23,853 248,071,200
02/04/2020 10,700 0.20 ▲ 1.87 10,500 10,800 10,500 885 9,469,500
01/04/2020 10,700 0.20 ▲ 1.87 10,500 10,800 10,500 885 9,469,500
31/03/2020 10,500 0.20 ▲ 1.90 10,350 10,900 10,000 737 7,738,500
30/03/2020 10,350 -0.40 ▼ -3.86 10,700 10,600 10,000 958 9,915,300
29/03/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,200 1,571 16,809,700
27/03/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,200 1,571 16,809,700
26/03/2020 10,700 -0.10 ▼ -0.93 10,800 10,850 10,300 2,185 23,379,500
25/03/2020 10,800 0.50 ▲ 4.63 10,300 10,900 10,400 4,172 45,057,600
24/03/2020 10,300 0.30 ▲ 2.91 10,000 10,300 9,500 2,814 28,984,200
23/03/2020 10,000 -0.80 ▼ -8.00 10,750 10,750 10,000 24,243 242,430,000
22/03/2020 10,750 0.20 ▲ 1.86 10,600 10,900 10,350 3,466 37,259,500
20/03/2020 10,750 0.20 ▲ 1.86 10,600 10,900 10,350 3,466 37,259,500
19/03/2020 10,600 -0.10 ▼ -0.94 10,700 10,700 10,200 8,834 93,640,400
18/03/2020 10,700 -0.20 ▼ -1.87 10,900 11,200 10,550 4,193 44,865,100
17/03/2020 10,900 0.20 ▲ 1.83 10,750 10,900 10,100 2,819 30,727,100
16/03/2020 10,750 -0.55 ▼ -5.12 11,300 11,500 10,550 142,280 1,529,510,000
14/03/2020 11,300 0.20 ▲ 1.77 11,100 11,850 10,350 184,090 2,080,217,000
13/03/2020 11,300 0.20 ▲ 1.77 11,100 11,850 10,350 184,090 2,080,217,000
12/03/2020 11,100 -0.80 ▼ -7.21 11,900 11,700 11,100 60,350 669,885,000
11/03/2020 11,900 -0.85 ▼ -7.14 12,750 12,750 11,900 134,330 1,598,527,000
10/03/2020 12,750 0.10 ▲ 0.78 12,650 12,800 11,800 8,265 105,378,750
09/03/2020 12,650 -0.90 ▼ -7.11 13,600 13,500 12,650 14,146 178,946,900
07/03/2020 13,600 0.90 ▲ 6.62 12,750 13,600 12,700 26,772 364,099,200
06/03/2020 13,600 0.90 ▲ 6.62 12,750 13,600 12,700 26,772 364,099,200
05/03/2020 12,750 0.20 ▲ 1.57 12,600 12,900 12,500 5,560 70,890,000
04/03/2020 12,600 0.00 ■■ 0.00 12,600 13,300 12,600 11,063 139,393,800
03/03/2020 12,600 0.80 ▲ 6.35 11,800 12,600 11,700 11,493 144,811,800
02/03/2020 11,800 -0.40 ▼ -3.39 12,250 12,250 11,400 10,464 123,475,200
28/02/2020 12,250 -0.20 ▼ -1.63 12,450 12,450 11,750 4,876 59,731,000
27/02/2020 12,450 0.40 ▲ 3.21 12,000 12,500 12,000 4,677 58,228,650
26/02/2020 12,000 -0.40 ▼ -3.33 12,450 12,400 11,900 4,349 52,188,000
25/02/2020 12,450 -0.50 ▼ -4.02 12,900 12,900 12,000 10,252 127,637,400
24/02/2020 12,900 -0.40 ▼ -3.10 13,300 13,300 12,800 2,383 30,740,700
21/02/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 3,820 50,806,000
20/02/2020 13,300 0.00 ■■ 0.00 13,300 13,600 13,050 4,810 63,973,000
19/02/2020 13,300 -0.30 ▼ -2.26 13,600 13,800 13,100 6,896 91,716,800
18/02/2020 13,600 0.00 ■■ 0.00 13,600 13,900 13,000 9,512 129,363,200
17/02/2020 13,600 0.10 ▲ 0.74 13,500 13,900 13,000 5,664 77,030,400
15/02/2020 13,500 -0.40 ▼ -2.96 13,900 13,800 13,000 9,138 123,363,000
14/02/2020 13,500 -0.40 ▼ -2.96 13,900 13,800 13,000 9,138 123,363,000
13/02/2020 13,900 -0.40 ▼ -2.88 14,250 15,100 13,700 8,814 122,514,600
12/02/2020 14,250 0.70 ▲ 4.91 13,600 14,550 13,900 9,871 140,661,750
11/02/2020 13,600 -1.90 ▼ -13.97 15,500 13,600 13,600 2,729 37,114,400
10/02/2020 15,500 0.30 ▲ 1.94 15,200 16,000 14,300 6,152 95,356,000
09/02/2020 15,200 -1.10 ▼ -7.24 16,250 16,100 15,150 13,846 210,459,200
07/02/2020 15,200 -1.10 ▼ -7.24 16,250 16,100 15,150 13,846 210,459,200
06/02/2020 16,250 -1.20 ▼ -7.38 17,450 18,500 16,250 9,502 154,407,500
05/02/2020 17,450 1.10 ▲ 6.30 16,350 17,450 16,350 18,925 330,241,250
04/02/2020 16,350 1.10 ▲ 6.73 15,300 16,350 16,000 8,002 130,832,700
03/02/2020 15,300 1.00 ▲ 6.54 14,300 15,300 13,300 11,730 179,469,000
02/02/2020 14,300 0.90 ▲ 6.29 13,400 14,300 14,200 16,054 229,572,200
31/01/2020 14,300 0.90 ▲ 6.29 13,400 14,300 14,200 16,054 229,572,200
30/01/2020 13,400 0.90 ▲ 6.72 12,550 13,400 13,400 3,800 50,920,000
29/01/2020 12,550 0.80 ▲ 6.37 11,750 12,550 12,550 352 4,417,600
28/01/2020 12,550 0.80 ▲ 6.37 11,750 12,550 12,550 352 4,417,600
27/01/2020 12,550 0.80 ▲ 6.37 11,750 12,550 12,550 352 4,417,600
26/01/2020 12,550 0.80 ▲ 6.37 11,750 12,550 12,550 352 4,417,600
24/01/2020 12,550 0.80 ▲ 6.37 11,750 12,550 12,550 352 4,417,600
23/01/2020 12,550 0.80 ▲ 6.37 11,750 12,550 12,550 352 4,417,600
22/01/2020 12,550 0.80 ▲ 6.37 11,750 12,550 12,550 352 4,417,600
21/01/2020 11,750 0.75 ▲ 6.38 11,000 11,750 11,750 9,260 108,805,000
20/01/2020 11,000 0.05 ▲ 0.45 11,000 11,100 10,350 3,880 42,680,000
17/01/2020 11,000 0.05 ▲ 0.45 10,950 11,500 10,900 8,530 93,830,000
16/01/2020 10,950 -0.15 ▼ -1.37 11,100 11,150 10,650 51,770 566,881,500
15/01/2020 11,100 -0.45 ▼ -4.05 11,550 11,550 11,100 13,310 147,741,000
14/01/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 10 118,000
13/01/2020 11,800 -0.10 ▼ -0.85 11,900 12,400 11,600 1,537 18,136,600
10/01/2020 11,900 -0.80 ▼ -6.72 12,650 12,650 11,900 3,688 43,887,200
09/01/2020 12,650 -0.50 ▼ -3.95 13,200 13,500 12,300 1,808 22,871,200
08/01/2020 13,200 -0.30 ▼ -2.27 13,500 13,800 13,150 234 3,088,800
07/01/2020 13,500 -0.90 ▼ -6.67 14,400 14,100 13,400 2,995 40,432,500
06/01/2020 14,400 -0.30 ▼ -2.08 14,650 14,600 14,100 334 4,809,600
03/01/2020 14,650 0.30 ▲ 2.05 14,400 14,650 14,250 743 10,884,950
02/01/2020 14,400 0.40 ▲ 2.78 14,050 15,000 14,100 1,380 19,872,000
31/12/2019 14,050 -0.60 ▼ -4.27 14,700 14,700 14,050 1,426 20,035,300
30/12/2019 14,700 0.00 ■■ 0.00 14,700 15,000 14,400 700 10,290,000
28/12/2019 14,700 -0.10 ▼ -0.68 14,800 14,800 14,200 1,555 22,858,500
27/12/2019 14,700 -0.10 ▼ -0.68 14,800 14,800 14,200 1,555 22,858,500
26/12/2019 14,800 0.00 ■■ 0.00 14,800 15,500 14,600 145 2,146,000
25/12/2019 14,800 0.20 ▲ 1.35 14,650 14,900 14,600 1,263 18,692,400
24/12/2019 14,650 -0.70 ▼ -4.78 15,300 15,800 14,400 1,322 19,367,300
23/12/2019 15,300 -0.10 ▼ -0.65 15,400 16,150 14,850 1,699 25,994,700
20/12/2019 15,400 -0.40 ▼ -2.60 15,400 16,000 14,950 5,000 77,000,000
19/12/2019 15,400 -0.10 ▼ -0.65 15,500 15,600 15,000 593 9,132,200
18/12/2019 15,500 -0.10 ▼ -0.65 15,600 16,500 15,000 1,289 19,979,500
17/12/2019 15,600 0.00 ■■ 0.00 15,550 15,900 15,600 17 265,200
16/12/2019 15,550 0.40 ▲ 2.57 15,200 15,600 14,900 397 6,173,350
13/12/2019 15,200 0.00 ■■ 0.00 15,200 15,900 15,050 925 14,060,000
12/12/2019 15,200 0.20 ▲ 1.32 15,000 15,450 14,900 1,298 19,729,600
11/12/2019 15,000 -0.80 ▼ -5.33 15,800 15,750 14,800 1,109 16,635,000
10/12/2019 15,800 0.30 ▲ 1.90 15,500 16,250 15,500 624 9,859,200
09/12/2019 15,500 1.00 ▲ 6.45 14,500 15,500 14,300 7,556 117,118,000
07/12/2019 14,500 -0.40 ▼ -2.76 14,950 14,900 14,000 3,407 49,401,500
06/12/2019 14,500 -0.40 ▼ -2.76 14,950 14,900 14,000 3,407 49,401,500
05/12/2019 14,950 -1.10 ▼ -7.36 16,050 16,250 14,950 4,414 65,989,300
04/12/2019 16,050 -1.00 ▼ -6.23 17,050 17,100 15,950 1,727 27,718,350
03/12/2019 17,050 1.10 ▲ 6.45 15,950 17,050 17,000 9,209 157,013,450
02/12/2019 15,950 1.00 ▲ 6.27 14,950 15,950 15,600 4,876 77,772,200
29/11/2019 14,950 0.90 ▲ 6.02 14,000 14,950 14,050 2,565 38,346,750
28/11/2019 14,000 -0.30 ▼ -2.14 14,300 14,450 14,000 1,225 17,150,000
27/11/2019 14,300 -0.20 ▼ -1.40 14,500 14,550 14,200 1,100 15,730,000
26/11/2019 14,500 0.00 ■■ 0.00 14,500 14,800 14,500 949 13,760,500
25/11/2019 14,500 0.10 ▲ 0.69 14,400 15,000 14,200 455 6,597,500
23/11/2019 14,400 -0.40 ▼ -2.78 14,800 14,800 14,200 1,259 18,129,600
22/11/2019 14,400 -0.40 ▼ -2.78 14,800 14,800 14,200 1,259 18,129,600
21/11/2019 14,800 -0.20 ▼ -1.35 15,000 15,000 14,600 1,448 21,430,400
20/11/2019 15,000 -0.40 ▼ -2.67 15,450 15,900 15,000 2,096 31,440,000
19/11/2019 15,450 0.10 ▲ 0.65 15,300 15,750 15,000 3,124 48,265,800
18/11/2019 15,300 -1.00 ▼ -6.54 16,300 16,750 15,200 6,119 93,620,700
15/11/2019 16,300 -0.30 ▼ -1.84 16,650 16,900 16,150 1,090 17,767,000
14/11/2019 16,650 -0.30 ▼ -1.80 16,900 17,000 16,500 1,608 26,773,200
13/11/2019 16,900 -0.10 ▼ -0.59 16,950 17,050 16,500 1,677 28,341,300
12/11/2019 16,950 0.40 ▲ 2.36 16,500 17,000 16,700 2,675 45,341,250
11/11/2019 16,500 0.10 ▲ 0.61 16,400 17,000 16,250 2,378 39,237,000
09/11/2019 16,400 0.00 ■■ 0.00 16,400 16,700 16,400 474 7,773,600
08/11/2019 16,400 0.00 ■■ 0.00 16,400 16,700 16,400 474 7,773,600
07/11/2019 16,400 0.40 ▲ 2.44 16,000 16,800 16,000 1,340 21,976,000
06/11/2019 16,000 -0.50 ▼ -3.13 16,500 16,600 16,000 3,483 55,728,000
05/11/2019 16,500 -0.40 ▼ -2.42 16,900 16,800 16,300 1,189 19,618,500
04/11/2019 16,900 -0.10 ▼ -0.59 17,000 17,350 16,600 840 14,196,000
03/11/2019 17,000 -0.10 ▼ -0.59 17,100 17,200 16,000 5,619 95,523,000
01/11/2019 17,000 -0.10 ▼ -0.59 17,100 17,200 16,000 5,619 95,523,000
31/10/2019 17,100 -1.10 ▼ -6.43 18,200 18,400 16,950 9,656 165,117,600
30/10/2019 18,200 0.00 ■■ 0.00 18,200 18,700 18,000 2,932 53,362,400
29/10/2019 18,200 -0.90 ▼ -4.95 19,100 19,450 18,200 8,455 153,881,000
28/10/2019 19,100 0.90 ▲ 4.71 18,200 19,300 18,700 4,256 81,289,600
26/10/2019 18,200 0.10 ▲ 0.55 18,100 18,950 17,700 3,823 69,578,600
25/10/2019 18,200 0.10 ▲ 0.55 18,100 18,950 17,700 3,823 69,578,600
24/10/2019 18,100 -1.40 ▼ -7.73 19,450 20,300 18,100 13,614 246,413,400
23/10/2019 19,450 -1.50 ▼ -7.71 20,900 21,700 19,450 17,627 342,845,150
22/10/2019 20,900 -1.60 ▼ -7.66 22,450 20,900 20,900 1,832 38,288,800
21/10/2019 22,450 -1.70 ▼ -7.57 24,100 22,450 22,450 677 15,198,650
18/10/2019 24,100 -1.80 ▼ -7.47 25,900 25,600 24,100 3,366 81,120,600
17/10/2019 25,900 -0.30 ▼ -1.16 26,200 26,200 25,400 411 10,644,900
16/10/2019 26,200 0.00 ■■ 0.00 26,200 26,200 25,850 515 13,493,000
15/10/2019 26,200 -0.30 ▼ -1.15 26,450 26,600 25,750 2,592 67,910,400
14/10/2019 26,450 1.70 ▲ 6.43 24,750 26,450 25,100 5,848 154,679,600
11/10/2019 24,750 -0.10 ▼ -0.40 24,850 24,900 24,400 1,517 37,545,750
10/10/2019 24,850 0.10 ▲ 0.40 24,750 25,000 24,100 1,685 41,872,250
09/10/2019 24,750 -0.60 ▼ -2.42 25,400 25,400 24,500 1,784 44,154,000
08/10/2019 25,400 0.30 ▲ 1.18 25,100 25,900 25,100 5,069 128,752,600
07/10/2019 25,100 1.60 ▲ 6.37 23,500 25,100 24,900 6,710 168,421,000
04/10/2019 23,500 1.50 ▲ 6.38 22,000 23,500 22,500 948 22,278,000
03/10/2019 22,000 -0.50 ▼ -2.27 22,500 23,150 21,500 3,983 87,626,000
02/10/2019 22,500 -1.40 ▼ -6.22 23,850 23,850 22,500 9,965 224,212,500
01/10/2019 23,850 0.60 ▲ 2.52 23,300 23,900 23,300 6,066 144,674,100
30/09/2019 23,300 -0.70 ▼ -3.00 24,000 24,800 23,300 3,910 91,103,000
27/09/2019 24,000 -1.00 ▼ -4.17 25,000 25,900 23,800 4,086 98,064,000
26/09/2019 25,000 -0.40 ▼ -1.60 25,400 25,500 24,600 1,110 27,750,000
25/09/2019 25,400 0.80 ▲ 3.15 24,600 25,500 23,850 3,663 93,040,200
24/09/2019 24,600 -1.60 ▼ -6.50 26,200 26,200 24,400 5,187 127,600,200
23/09/2019 26,200 -1.80 ▼ -6.87 28,000 28,000 26,200 7,191 188,404,200
20/09/2019 28,000 -0.50 ▼ -1.79 28,500 28,300 27,250 1,910 53,480,000
19/09/2019 28,500 -0.30 ▼ -1.05 28,800 28,800 27,900 1,827 52,069,500
18/09/2019 28,800 0.00 ■■ 0.00 28,800 29,400 28,400 1,945 56,016,000
17/09/2019 28,800 -0.90 ▼ -3.13 29,700 30,900 28,500 5,304 152,755,200
16/09/2019 29,700 0.10 ▲ 0.34 29,600 30,400 29,100 1,525 45,292,500
13/09/2019 29,600 -1.30 ▼ -4.39 30,850 30,900 29,600 3,128 92,588,800
12/09/2019 30,850 0.70 ▲ 2.27 30,200 31,000 30,600 809 24,957,650
11/09/2019 30,200 0.00 ■■ 0.00 30,200 31,150 30,000 2,735 82,597,000
10/09/2019 32,150 0.90 ▲ 2.80 31,250 32,150 29,500 3,700 118,955,000
09/09/2019 31,250 -1.30 ▼ -4.16 32,550 32,550 31,100 2,011 62,843,750
06/09/2019 32,550 -0.80 ▼ -2.46 33,350 33,350 31,800 5,543 180,424,650
05/09/2019 33,350 -0.10 ▼ -0.30 33,450 34,500 33,350 3,018 100,650,300
04/09/2019 33,450 2.20 ▲ 6.58 31,300 33,450 31,300 6,133 205,148,850
03/09/2019 31,300 -1.70 ▼ -5.43 33,000 34,500 31,300 3,032 94,901,600
30/08/2019 33,000 0.00 ■■ 0.00 33,000 33,000 31,900 6,915 228,195,000
29/08/2019 33,000 0.00 ■■ 0.00 33,000 34,000 32,500 3,949 130,317,000
28/08/2019 33,000 -0.90 ▼ -2.73 33,900 34,000 32,500 4,360 143,880,000
27/08/2019 33,900 0.50 ▲ 1.47 33,400 34,900 33,500 6,831 231,570,900
26/08/2019 33,400 2.20 ▲ 6.59 31,250 33,400 30,650 15,716 524,914,400
23/08/2019 31,250 0.90 ▲ 2.88 30,300 31,500 30,300 9,066 283,312,500
22/08/2019 30,300 1.10 ▲ 3.63 29,250 30,500 29,700 5,102 154,590,600
21/08/2019 29,250 1.10 ▲ 3.76 28,150 30,000 28,000 8,417 246,197,250
20/08/2019 28,150 -1.20 ▼ -4.26 29,300 29,200 27,250 10,663 300,163,450
19/08/2019 29,300 0.30 ▲ 1.02 29,000 29,900 28,000 2,394 70,144,200
16/08/2019 29,000 -0.30 ▼ -1.03 29,300 30,500 29,000 6,390 185,310,000
15/08/2019 29,300 1.60 ▲ 5.46 27,700 29,300 27,500 4,699 137,680,700
14/08/2019 27,700 0.50 ▲ 1.81 27,200 28,400 27,600 1,621 44,901,700
13/08/2019 27,200 -0.40 ▼ -1.47 27,600 27,950 27,000 4,791 130,315,200
12/08/2019 27,600 -0.70 ▼ -2.54 28,300 28,700 27,600 8,697 240,037,200
09/08/2019 28,300 -0.40 ▼ -1.41 28,700 29,500 28,300 2,338 66,165,400
08/08/2019 28,700 -1.00 ▼ -3.48 29,700 29,300 27,700 11,143 319,804,100
07/08/2019 29,700 -1.00 ▼ -3.37 30,700 31,950 29,550 3,660 108,702,000
06/08/2019 30,700 -0.70 ▼ -2.28 31,350 32,600 30,200 5,130 157,491,000
05/08/2019 31,350 2.10 ▲ 6.70 29,300 31,350 29,300 18,651 584,708,850
02/08/2019 29,300 1.90 ▲ 6.48 27,400 29,300 26,800 14,946 437,917,800
01/08/2019 27,400 0.40 ▲ 1.46 26,950 28,100 26,650 9,856 270,054,400
31/07/2019 26,950 -0.60 ▼ -2.23 27,500 27,250 26,800 3,207 86,428,650
30/07/2019 27,500 1.40 ▲ 5.09 26,150 27,700 26,550 7,822 215,105,000
29/07/2019 26,150 -0.20 ▼ -0.76 26,300 26,500 26,000 7,207 188,463,050
26/07/2019 26,300 -0.20 ▼ -0.76 26,500 26,800 26,000 5,145 135,313,500
25/07/2019 26,500 0.60 ▲ 2.26 25,900 26,750 25,800 6,519 172,753,500
24/07/2019 25,900 0.40 ▲ 1.54 25,500 26,900 25,500 16,561 428,929,900
23/07/2019 25,500 1.70 ▲ 6.67 23,850 25,500 25,500 11,133 283,891,500
22/07/2019 23,850 1.60 ▲ 6.71 22,300 23,850 23,850 5,824 138,902,400
19/07/2019 22,300 -0.90 ▼ -4.04 23,200 23,200 22,200 4,532 101,063,600
18/07/2019 23,200 0.00 ■■ 0.00 23,200 23,700 22,800 2,196 50,947,200
17/07/2019 23,200 -0.10 ▼ -0.43 23,300 23,500 22,900 3,510 81,432,000
16/07/2019 23,300 0.10 ▲ 0.43 23,200 23,700 22,900 2,582 60,160,600
15/07/2019 23,200 -0.60 ▼ -2.59 23,750 24,000 23,000 2,964 68,764,800
12/07/2019 23,750 1.60 ▲ 6.74 22,200 23,750 22,300 7,571 179,811,250
11/07/2019 22,200 0.10 ▲ 0.45 22,100 22,500 22,000 1,868 41,469,600
10/07/2019 22,100 -0.50 ▼ -2.26 22,600 22,900 22,000 4,417 97,615,700
09/07/2019 22,600 -0.30 ▼ -1.33 22,900 23,000 22,600 1,470 33,222,000
08/07/2019 22,900 0.00 ■■ 0.00 22,900 23,300 22,600 2,307 52,830,300
05/07/2019 22,900 -0.10 ▼ -0.44 23,000 23,200 22,700 1,276 29,220,400
04/07/2019 23,000 0.10 ▲ 0.43 22,900 23,200 22,700 1,711 39,353,000
03/07/2019 22,900 -0.30 ▼ -1.31 23,200 23,500 22,600 1,810 41,449,000
02/07/2019 23,200 0.30 ▲ 1.29 22,850 23,500 22,900 3,158 73,265,600
01/07/2019 22,850 -0.60 ▼ -2.63 23,450 23,900 22,600 7,206 164,657,100
28/06/2019 23,450 0.30 ▲ 1.28 23,200 23,900 23,100 2,329 54,615,050
27/06/2019 23,200 0.00 ■■ 0.00 23,200 24,400 23,200 8,099 187,896,800
26/06/2019 23,200 1.50 ▲ 6.47 21,700 23,200 21,700 8,431 195,599,200
25/06/2019 21,700 -0.20 ▼ -0.92 21,900 22,000 21,600 1,901 41,251,700
24/06/2019 21,900 -0.20 ▼ -0.91 22,050 22,300 21,900 1,866 40,865,400
21/06/2019 22,050 0.00 ■■ 0.00 22,050 22,100 22,000 1,211 26,702,550
20/06/2019 22,050 0.20 ▲ 0.91 21,900 22,200 21,600 1,589 35,037,450
19/06/2019 21,900 0.10 ▲ 0.46 21,800 22,300 21,800 1,695 37,120,500
18/06/2019 21,800 -0.20 ▼ -0.92 22,000 22,400 21,700 2,062 44,951,600
17/06/2019 22,000 -0.30 ▼ -1.36 22,300 22,750 22,000 1,480 32,560,000
16/06/2019 22,300 0.00 ■■ 0.00 22,300 22,900 22,200 424 9,455,200
14/06/2019 22,300 0.00 ■■ 0.00 22,300 22,900 22,200 424 9,455,200
13/06/2019 22,300 0.20 ▲ 0.90 22,100 22,400 22,100 1,606 35,813,800
11/06/2019 22,100 -0.40 ▼ -1.81 22,550 22,900 22,000 1,014 22,409,400
10/06/2019 22,550 -0.60 ▼ -2.66 23,100 23,300 22,050 2,720 61,336,000
09/06/2019 23,100 0.10 ▲ 0.43 23,000 23,450 22,800 865 19,981,500
07/06/2019 23,100 0.10 ▲ 0.43 23,000 23,450 22,800 865 19,981,500
06/06/2019 23,000 0.20 ▲ 0.87 22,800 23,050 22,550 803 18,469,000
05/06/2019 22,800 0.00 ■■ 0.00 22,800 23,500 22,800 3,323 75,764,400
04/06/2019 22,800 0.70 ▲ 3.07 22,100 23,100 22,350 2,512 57,273,600
03/06/2019 22,100 0.00 ■■ 0.00 22,100 22,800 21,900 8,565 189,286,500
02/06/2019 22,100 -1.60 ▼ -7.24 23,700 24,500 22,050 4,404 97,328,400
31/05/2019 22,100 -1.60 ▼ -7.24 23,700 24,500 22,050 4,404 97,328,400
30/05/2019 23,700 -0.10 ▼ -0.42 23,800 23,800 23,200 1,829 43,347,300
29/05/2019 23,800 -0.20 ▼ -0.84 24,000 23,800 23,500 1,875 44,625,000
28/05/2019 24,000 -0.10 ▼ -0.42 24,100 24,100 23,500 4,875 117,000,000
27/05/2019 24,100 0.00 ■■ 0.00 24,100 24,800 23,700 2,493 60,081,300
26/05/2019 24,100 -0.60 ▼ -2.49 24,700 25,400 24,000 7,448 179,496,800
24/05/2019 24,100 -0.60 ▼ -2.49 24,700 25,400 24,000 7,448 179,496,800
23/05/2019 24,700 1.50 ▲ 6.07 23,250 24,700 23,000 3,435 84,844,500
22/05/2019 23,250 0.30 ▲ 1.29 23,000 23,300 22,900 1,668 38,781,000
21/05/2019 23,000 0.00 ■■ 0.00 23,000 23,350 22,600 2,447 56,281,000
20/05/2019 23,000 0.10 ▲ 0.43 22,950 23,600 22,950 6,464 148,672,000
19/05/2019 22,950 0.30 ▲ 1.31 22,650 23,600 22,700 6,664 152,938,800
17/05/2019 22,950 0.30 ▲ 1.31 22,650 23,600 22,700 6,664 152,938,800
16/05/2019 22,650 -1.60 ▼ -7.06 24,200 24,350 22,650 6,981 158,119,650
15/05/2019 24,200 -0.10 ▼ -0.41 24,300 24,800 24,100 2,668 64,565,600
14/05/2019 24,300 -0.30 ▼ -1.23 24,600 24,600 24,000 2,182 53,022,600
13/05/2019 24,600 0.20 ▲ 0.81 24,400 25,000 24,100 6,968 171,412,800
12/05/2019 24,400 -0.10 ▼ -0.41 24,500 24,800 24,000 4,446 108,482,400
10/05/2019 24,400 -0.10 ▼ -0.41 24,500 24,800 24,000 4,446 108,482,400
09/05/2019 24,500 1.20 ▲ 4.90 23,300 24,500 22,900 8,434 206,633,000
08/05/2019 23,300 0.30 ▲ 1.29 23,000 23,650 22,500 2,364 55,081,200
07/05/2019 23,000 0.20 ▲ 0.87 22,800 23,450 22,600 1,288 29,624,000
06/05/2019 22,800 -0.40 ▼ -1.75 23,200 23,750 22,000 3,560 81,168,000
05/05/2019 23,200 -0.60 ▼ -2.59 23,800 24,000 23,000 2,411 55,935,200
03/05/2019 23,200 -0.60 ▼ -2.59 23,800 24,000 23,000 2,411 55,935,200
02/05/2019 23,800 -0.10 ▼ -0.42 23,950 24,300 23,600 4,857 115,596,600
01/05/2019 23,950 -0.10 ▼ -0.42 24,000 24,000 23,300 1,321 31,637,950
30/04/2019 23,950 -0.10 ▼ -0.42 24,000 24,000 23,300 1,321 31,637,950
29/04/2019 23,950 -0.10 ▼ -0.42 24,000 24,000 23,300 1,321 31,637,950
28/04/2019 23,950 -0.10 ▼ -0.42 24,000 24,000 23,300 1,321 31,637,950
26/04/2019 23,950 -0.10 ▼ -0.42 24,000 24,000 23,300 1,321 31,637,950
25/04/2019 24,000 0.00 ■■ 0.00 24,000 24,600 23,550 2,100 50,400,000
24/04/2019 24,000 0.40 ▲ 1.67 23,650 24,450 23,100 11,923 286,152,000
23/04/2019 23,650 -1.40 ▼ -5.92 25,000 24,800 23,400 11,596 274,245,400
22/04/2019 25,000 -1.00 ▼ -4.00 26,000 26,200 24,600 10,127 253,175,000
21/04/2019 26,000 -0.90 ▼ -3.46 26,950 27,400 25,800 7,148 185,848,000
19/04/2019 26,000 -0.90 ▼ -3.46 26,950 27,400 25,800 7,148 185,848,000
18/04/2019 26,950 0.90 ▲ 3.34 26,000 27,250 25,800 13,489 363,528,550
17/04/2019 26,000 -1.60 ▼ -6.15 27,550 27,900 26,000 11,334 294,684,000
16/04/2019 27,550 1.40 ▲ 5.08 26,200 28,000 25,050 18,043 497,084,650
15/04/2019 26,200 1.70 ▲ 6.49 24,500 26,200 24,500 21,991 576,164,200
12/04/2019 26,200 1.70 ▲ 6.49 24,500 26,200 24,500 21,991 576,164,200
11/04/2019 24,500 1.20 ▲ 4.90 23,350 24,750 24,200 13,343 326,903,500
10/04/2019 23,350 1.50 ▲ 6.42 21,850 23,350 21,950 15,860 370,331,000
09/04/2019 21,850 -0.30 ▼ -1.37 22,200 22,500 21,500 5,819 127,145,150
08/04/2019 22,200 -0.30 ▼ -1.35 22,500 22,500 21,800 1,883 41,802,600
05/04/2019 22,500 0.10 ▲ 0.44 22,400 22,500 21,800 2,780 62,550,000
04/04/2019 22,400 1.30 ▲ 5.80 21,100 22,500 21,100 6,486 145,286,400
03/04/2019 21,100 -0.40 ▼ -1.90 21,550 21,950 21,000 1,920 40,512,000
02/04/2019 21,550 -0.60 ▼ -2.78 22,150 22,200 21,550 1,903 41,009,650
01/04/2019 22,150 0.90 ▲ 4.06 21,200 22,150 21,600 7,048 156,113,200
31/03/2019 13,700 0.20 ▲ 1.46 13,500 14,100 13,000 96,840 1,326,708,000
29/03/2019 21,200 -0.80 ▼ -3.77 22,000 22,200 21,000 2,437 51,664,400
28/03/2019 22,000 -0.50 ▼ -2.27 22,500 22,500 21,000 3,885 85,470,000
27/03/2019 22,500 0.60 ▲ 2.67 21,850 22,600 20,900 2,477 55,732,500
26/03/2019 21,850 0.20 ▲ 0.92 21,700 22,500 21,500 3,915 85,542,750
25/03/2019 21,700 -1.60 ▼ -7.37 23,300 23,000 21,700 19,011 412,538,700
22/03/2019 23,300 1.40 ▲ 6.01 21,900 23,300 20,500 6,369 148,397,700
21/03/2019 21,900 -1.60 ▼ -7.31 23,500 23,400 21,900 16,500 361,350,000
20/03/2019 23,500 1.20 ▲ 5.11 22,350 23,800 22,350 8,613 202,405,500
19/03/2019 22,350 1.50 ▲ 6.71 20,900 22,350 21,700 26,427 590,643,450
18/03/2019 20,900 1.40 ▲ 6.70 19,550 20,900 19,550 15,917 332,665,300
15/03/2019 19,550 -0.10 ▼ -0.51 19,600 20,600 18,800 3,145 61,484,750
14/03/2019 19,600 0.40 ▲ 2.04 19,250 20,000 18,600 6,811 133,495,600
13/03/2019 19,250 -0.70 ▼ -3.64 19,950 19,500 19,000 7,415 142,738,750
12/03/2019 19,950 1.20 ▲ 6.02 18,800 20,100 19,400 13,871 276,726,450
11/03/2019 18,800 1.20 ▲ 6.38 17,600 18,800 18,000 9,949 187,041,200
08/03/2019 17,600 1.00 ▲ 5.68 16,600 17,650 16,700 17,791 313,121,600
07/03/2019 16,600 0.70 ▲ 4.22 15,900 16,800 16,000 6,364 105,642,400
06/03/2019 15,900 -0.20 ▼ -1.26 16,100 16,150 15,900 4,707 74,841,300
05/03/2019 16,100 0.10 ▲ 0.62 16,000 16,200 15,550 5,814 93,605,400
04/03/2019 16,000 0.00 ■■ 0.00 16,000 16,300 15,750 7,260 116,160,000
01/03/2019 16,000 0.40 ▲ 2.50 15,600 16,000 15,500 2,352 37,632,000
28/02/2019 15,600 -0.40 ▼ -2.56 16,000 16,300 15,600 3,850 60,060,000
27/02/2019 16,000 -0.20 ▼ -1.25 16,200 16,500 15,800 2,548 40,768,000
26/02/2019 16,200 0.00 ■■ 0.00 16,200 16,300 15,900 3,855 62,451,000
25/02/2019 16,200 0.40 ▲ 2.47 15,800 16,300 15,900 5,759 93,295,800
22/02/2019 15,800 -0.20 ▼ -1.27 16,000 16,000 15,600 3,092 48,853,600
21/02/2019 16,000 0.00 ■■ 0.00 16,000 16,300 15,550 8,956 143,296,000
20/02/2019 16,000 -0.40 ▼ -2.50 16,400 16,400 16,000 3,064 49,024,000
19/02/2019 16,400 -0.20 ▼ -1.22 16,600 16,600 16,000 4,567 74,898,800
18/02/2019 16,600 0.20 ▲ 1.20 16,400 16,900 15,800 14,256 236,649,600
15/02/2019 16,400 -0.60 ▼ -3.66 17,000 17,400 16,400 4,705 77,162,000
14/02/2019 17,000 -0.50 ▼ -2.94 17,500 18,000 17,000 3,721 63,257,000
13/02/2019 17,500 1.10 ▲ 6.29 16,400 17,500 16,000 21,219 371,332,500
12/02/2019 16,400 0.00 ■■ 0.00 16,400 16,850 16,000 6,686 109,650,400
11/02/2019 16,400 -0.10 ▼ -0.61 16,500 17,000 15,800 17,147 281,210,800
01/02/2019 16,500 -0.10 ▼ -0.61 16,600 16,950 16,000 7,607 125,515,500
31/01/2019 16,600 0.50 ▲ 3.01 16,100 16,800 16,000 7,110 118,026,000
30/01/2019 16,100 0.40 ▲ 2.48 15,750 16,500 15,750 6,607 106,372,700
29/01/2019 15,750 -1.20 ▼ -7.62 16,900 16,800 15,750 15,659 246,629,250
28/01/2019 16,900 -0.60 ▼ -3.55 17,450 18,500 16,500 10,011 169,185,900
25/01/2019 17,450 0.80 ▲ 4.58 16,600 17,750 16,600 27,208 474,779,600
24/01/2019 16,600 0.60 ▲ 3.61 16,000 17,100 15,750 67,006,000 1,112,299,600,000
23/01/2019 16,000 0.00 ■■ 0.00 16,000 16,000 15,600 4,009,000 64,144,000,000
22/01/2019 16,000 -0.10 ▼ -0.63 16,100 16,200 15,700 6,995,000 111,920,000,000
21/01/2019 16,100 0.95 ▲ 5.90 15,150 16,200 15,400 272,150 4,381,615,000
18/01/2019 15,150 0.95 ▲ 6.27 14,200 15,150 15,150 79,710 1,207,606,500
17/01/2019 14,200 -0.20 ▼ -1.41 14,400 14,900 14,200 9,210 130,782,000
16/01/2019 14,400 0.40 ▲ 2.78 14,000 14,700 14,000 32,210 463,824,000
15/01/2019 14,000 0.90 ▲ 6.43 13,100 14,000 13,450 29,830 417,620,000
14/01/2019 13,100 0.05 ▲ 0.38 13,050 13,500 13,100 21,170 277,327,000
12/01/2019 13,050 -0.45 ▼ -3.45 13,500 13,900 13,050 41,770 545,098,500
11/01/2019 13,050 -0.45 ▼ -3.45 13,500 13,900 13,050 41,770 545,098,500
10/01/2019 13,500 -0.40 ▼ -2.96 13,900 14,000 13,500 29,270 395,145,000
09/01/2019 13,900 -0.20 ▼ -1.44 14,100 14,100 13,700 25,190 350,141,000
08/01/2019 14,100 0.20 ▲ 1.42 13,900 14,200 13,600 2,610 36,801,000
07/01/2019 13,900 0.70 ▲ 5.04 13,200 14,000 13,500 14,770 205,303,000
04/01/2019 13,200 -0.60 ▼ -4.55 13,800 13,600 12,850 70,330 928,356,000
03/01/2019 13,800 -1.00 ▼ -7.25 14,800 14,200 13,800 50,990 703,662,000
02/01/2019 14,800 -0.40 ▼ -2.70 15,200 15,400 14,700 3,570 52,836,000
30/12/2018 15,200 0.20 ▲ 1.32 15,000 15,300 14,850 23,640 359,328,000
28/12/2018 15,200 0.20 ▲ 1.32 15,000 15,300 14,850 23,640 359,328,000
27/12/2018 15,000 0.05 ▲ 0.33 14,950 15,200 14,500 17,660 264,900,000
26/12/2018 14,950 0.45 ▲ 3.01 14,500 15,000 14,300 26,410 394,829,500
25/12/2018 14,500 -0.25 ▼ -1.72 14,750 14,500 13,750 272,740 3,954,730,000
24/12/2018 14,750 -0.80 ▼ -5.42 15,550 15,400 14,500 85,810 1,265,697,500
23/12/2018 15,550 -0.35 ▼ -2.25 15,900 15,700 14,800 100,220 1,558,421,000
21/12/2018 15,550 -0.35 ▼ -2.25 15,900 15,700 14,800 100,220 1,558,421,000
20/12/2018 15,900 0.10 ▲ 0.63 15,800 16,000 15,650 22,810 362,679,000
19/12/2018 15,800 -0.20 ▼ -1.27 16,000 16,300 15,800 40,970 647,326,000
18/12/2018 16,000 0.40 ▲ 2.50 15,600 16,300 15,200 158,230 2,531,680,000
17/12/2018 15,600 -0.50 ▼ -3.21 16,100 16,800 15,100 110,730 1,727,388,000
15/12/2018 16,100 -0.40 ▼ -2.48 16,500 16,500 15,800 90,270 1,453,347,000
14/12/2018 16,100 -0.40 ▼ -2.48 16,500 16,500 15,800 90,270 1,453,347,000
13/12/2018 16,500 0.25 ▲ 1.52 16,250 16,850 16,250 49,100 810,150,000
12/12/2018 16,250 1.05 ▲ 6.46 15,200 16,250 15,300 291,570 4,738,012,500
11/12/2018 15,200 0.25 ▲ 1.64 15,200 15,550 14,850 81,830 1,243,816,000
10/12/2018 15,200 0.20 ▲ 1.32 15,000 15,300 14,500 57,550 874,760,000
09/12/2018 15,000 0.30 ▲ 2.00 15,000 15,400 14,900 38,010 570,150,000
07/12/2018 15,000 0.30 ▲ 2.00 15,000 15,400 14,900 38,010 570,150,000
06/12/2018 15,000 0.65 ▲ 4.33 14,350 15,300 14,000 193,070 2,896,050,000
05/12/2018 14,350 0.05 ▲ 0.35 14,300 14,650 13,800 84,420 1,211,427,000
04/12/2018 14,300 0.15 ▲ 1.05 14,150 14,450 13,800 72,270 1,033,461,000
03/12/2018 14,150 0.45 ▲ 3.18 13,700 14,200 13,400 284,900 4,031,335,000
30/11/2018 13,700 0.20 ▲ 1.46 13,500 14,100 13,000 96,840 1,326,708,000
29/11/2018 13,500 0.20 ▲ 1.48 13,300 14,200 12,750 184,120 2,485,620,000
28/11/2018 13,300 -0.95 ▼ -7.14 14,250 13,900 13,300 324,470 4,315,451,000
27/11/2018 14,250 -1.05 ▼ -7.37 15,300 15,550 14,250 373,380 5,320,665,000
26/11/2018 15,300 -0.95 ▼ -6.21 16,250 16,300 15,200 106,940 1,636,182,000
23/11/2018 16,250 0.80 ▲ 4.92 15,450 16,500 14,500 258,360 4,198,350,000
22/11/2018 15,450 -1.00 ▼ -6.47 16,450 16,050 15,350 260,570 4,025,806,500
21/11/2018 16,450 -1.20 ▼ -7.29 17,650 17,200 16,450 517,750 8,516,987,500
20/11/2018 17,650 0.65 ▲ 3.68 17,000 17,900 16,800 161,330 2,847,474,500
19/11/2018 17,000 0.90 ▲ 5.29 16,000 17,100 15,900 299,000 5,083,000,000
16/11/2018 16,000 0.20 ▲ 1.25 15,800 16,550 15,000 179,810 2,876,960,000
15/11/2018 15,800 -0.70 ▼ -4.43 16,500 16,900 15,500 191,920 3,032,336,000
14/11/2018 16,500 0.45 ▲ 2.73 16,050 17,150 15,000 922,440 15,220,260,000
13/11/2018 16,050 1.05 ▲ 6.54 15,000 16,050 15,800 292,620 4,696,551,000
12/11/2018 15,000 0.95 ▲ 6.33 14,050 15,000 14,100 268,390 4,025,850,000
09/11/2018 14,050 0.90 ▲ 6.41 13,150 14,050 13,850 405,220 5,693,341,000
08/11/2018 13,150 0.85 ▲ 6.46 12,300 13,150 13,100 78,050 1,026,357,500
07/11/2018 12,300 0.80 ▲ 6.50 11,500 12,300 11,300 179,930 2,213,139,000
06/11/2018 11,500 -0.40 ▼ -3.48 11,900 11,950 11,500 81,750 940,125,000
05/11/2018 11,900 0.45 ▲ 3.78 11,450 12,000 10,700 174,620 2,077,978,000
02/11/2018 11,450 -0.85 ▼ -7.42 12,300 12,000 11,450 216,890 2,483,390,500
01/11/2018 12,300 -0.20 ▼ -1.63 12,300 13,150 12,100 145,870 1,794,201,000
31/10/2018 12,300 0.80 ▲ 6.50 11,500 12,300 10,800 182,060 2,239,338,000
30/10/2018 11,500 0.10 ▲ 0.87 11,400 12,150 11,100 606,180 6,971,070,000
29/10/2018 11,400 0.70 ▲ 6.14 10,700 11,400 11,400 14,600 166,440,000
27/10/2018 10,700 0.70 ▲ 6.54 10,000 10,700 10,700 86,710 927,797,000
26/10/2018 10,700 0.70 ▲ 6.54 10,000 10,700 10,700 86,710 927,797,000
25/10/2018 10,000 0.62 ▲ 6.20 9,380 10,000 10,000 53,540 535,400,000
24/10/2018 9,380 0.61 ▲ 6.50 8,770 9,380 9,380 107,540 1,008,725,200
23/10/2018 8,770 0.57 ▲ 6.50 8,200 8,770 8,700 249,860 2,191,272,200
22/10/2018 8,200 0.50 ▲ 6.10 7,700 8,230 7,600 140,800 1,154,560,000
19/10/2018 7,700 0.35 ▲ 4.55 7,350 7,860 7,500 3,810 29,337,000
18/10/2018 7,350 0.35 ▲ 4.76 7,000 7,480 7,000 16,950 124,582,500
17/10/2018 7,000 0.30 ▲ 4.29 7,000 7,490 6,710 39,370 275,590,000
16/10/2018 7,000 -0.17 ▼ -2.43 7,170 7,100 6,900 12,730 89,110,000
15/10/2018 7,170 -0.53 ▼ -7.39 7,700 7,700 7,170 3,440 24,664,800
12/10/2018 7,700 0.03 ▲ 0.39 7,670 7,700 7,140 30,490 234,773,000
11/10/2018 7,670 0.50 ▲ 6.52 7,170 7,670 6,670 181,420 1,391,491,400
10/10/2018 7,170 -0.53 ▼ -7.39 7,700 7,400 7,170 79,860 572,596,200
09/10/2018 7,700 -0.15 ▼ -1.95 7,700 8,100 7,550 13,320 102,564,000
08/10/2018 7,700 -0.07 ▼ -0.91 7,770 7,890 7,500 75,930 584,661,000
05/10/2018 7,770 0.50 ▲ 6.44 7,270 7,770 7,700 143,280 1,113,285,600
04/10/2018 7,270 0.47 ▲ 6.46 6,800 7,270 6,800 99,770 725,327,900
03/10/2018 6,800 0.04 ▲ 0.59 6,800 6,840 6,700 2,500 17,000,000
02/10/2018 6,800 0.01 ▲ 0.15 6,790 6,840 6,500 44,250 300,900,000
01/10/2018 6,790 0.39 ▲ 5.74 6,400 6,800 6,510 19,990 135,732,100
30/09/2018 6,400 0.15 ▲ 2.34 6,250 6,600 6,400 5,110 32,704,000
28/09/2018 6,400 0.15 ▲ 2.34 6,250 6,600 6,400 5,110 32,704,000
27/09/2018 6,250 0.43 ▲ 6.88 6,250 6,680 6,010 95,040 594,000,000
26/09/2018 6,250 0.05 ▲ 0.80 6,200 6,250 6,100 3,330 20,812,500
25/09/2018 6,200 -0.22 ▼ -3.55 6,420 6,300 6,000 42,500 263,500,000
24/09/2018 6,420 0.42 ▲ 6.54 6,000 6,420 5,910 46,440 298,144,800
21/09/2018 6,000 -0.01 ▼ -0.17 6,010 6,200 6,000 17,420 104,520,000
20/09/2018 6,010 0.13 ▲ 2.16 5,880 6,290 6,010 4,910 29,509,100
19/09/2018 5,880 -0.44 ▼ -7.48 6,320 6,750 5,880 19,080 112,190,400
18/09/2018 6,320 0.18 ▲ 2.85 6,320 6,500 6,200 24,390 154,144,800
17/09/2018 6,320 0.41 ▲ 6.49 5,910 6,320 5,780 31,390 198,384,800
14/09/2018 5,910 -0.38 ▼ -6.43 6,290 6,690 5,900 16,780 99,169,800
13/09/2018 6,290 0.41 ▲ 6.52 5,880 6,290 6,290 18,880 118,755,200
12/09/2018 5,880 0.38 ▲ 6.46 5,500 5,880 5,650 45,240 266,011,200
11/09/2018 5,500 0.04 ▲ 0.73 5,460 5,840 5,500 5,340 29,370,000
10/09/2018 5,460 0.35 ▲ 6.41 5,110 5,460 5,250 5,940 32,432,400
07/09/2018 5,110 -0.16 ▼ -3.13 5,270 5,270 5,110 8,250 42,157,500
06/09/2018 5,270 0.16 ▲ 3.04 5,110 5,350 5,200 12,830 67,614,100
05/09/2018 5,110 0.08 ▲ 1.57 5,110 5,290 5,110 220 1,124,200
04/09/2018 5,110 -0.09 ▼ -1.76 5,200 5,400 5,110 31,020 158,512,200
31/08/2018 5,200 -0.10 ▼ -1.92 5,300 5,550 5,200 30,460 158,392,000
30/08/2018 5,300 0.10 ▲ 1.89 5,200 5,300 4,850 1,120 5,936,000
28/08/2018 5,200 -0.09 ▼ -1.73 5,290 5,200 5,100 390 2,028,000
27/08/2018 5,290 0.19 ▲ 3.59 5,100 5,290 5,100 20,060 106,117,400
25/08/2018 5,100 -0.20 ▼ -3.92 5,300 5,100 5,100 50 255,000
24/08/2018 5,100 -0.20 ▼ -3.92 5,300 5,100 5,100 50 255,000
23/08/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,300 110 583,000
22/08/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 8,470 44,044,000
21/08/2018 5,200 0.30 ▲ 5.77 4,900 5,240 5,200 7,260 37,752,000
20/08/2018 4,900 -0.34 ▼ -6.94 5,240 5,240 4,900 2,010 9,849,000
17/08/2018 5,240 0.34 ▲ 6.49 4,900 5,240 5,000 1,120 5,868,800
16/08/2018 4,900 -0.11 ▼ -2.24 5,010 5,050 4,900 120 588,000
15/08/2018 5,010 0.11 ▲ 2.20 4,900 5,230 4,650 6,430 32,214,300
14/08/2018 4,900 -0.30 ▼ -6.12 5,200 5,300 4,900 4,050 19,845,000
13/08/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 11,600 60,320,000
12/08/2018 5,100 -0.29 ▼ -5.69 5,390 5,100 5,100 500 2,550,000
10/08/2018 5,100 -0.29 ▼ -5.69 5,390 5,100 5,100 500 2,550,000
09/08/2018 5,390 -0.29 ▼ -5.38 5,390 5,390 5,100 220 1,185,800
08/08/2018 5,390 0.29 ▲ 5.38 5,100 5,390 5,390 10 53,900
07/08/2018 5,100 -0.10 ▼ -1.96 5,200 5,430 4,950 11,020 56,202,000
06/08/2018 5,200 0.30 ▲ 5.77 4,900 5,240 4,950 4,610 23,972,000
03/08/2018 4,900 0.02 ▲ 0.41 4,900 5,240 4,900 1,410 6,909,000
02/08/2018 4,900 -0.03 ▼ -0.61 4,930 5,000 4,900 5,280 25,872,000
01/08/2018 4,930 -0.07 ▼ -1.42 5,000 5,280 4,930 930 4,584,900
31/07/2018 5,000 -0.30 ▼ -6.00 5,300 5,600 5,000 130 650,000
30/07/2018 5,300 0.19 ▲ 3.58 5,110 5,300 4,770 6,400 33,920,000
27/07/2018 5,110 -0.34 ▼ -6.65 5,450 5,600 5,100 30,270 154,679,700
26/07/2018 5,450 -0.35 ▼ -6.42 5,450 5,450 5,070 10,110 55,099,500
25/07/2018 5,450 -0.37 ▼ -6.79 5,820 5,850 5,450 570 3,106,500
24/07/2018 5,820 0.37 ▲ 6.36 5,450 5,820 5,450 36,490 212,371,800
23/07/2018 5,450 0.35 ▲ 6.42 5,100 5,450 5,100 6,500 35,425,000
20/07/2018 5,100 0.25 ▲ 4.90 4,850 5,100 4,710 25,460 129,846,000
19/07/2018 4,850 0.14 ▲ 2.89 4,710 5,030 4,800 18,520 89,822,000
18/07/2018 4,710 0.01 ▲ 0.21 4,700 5,000 4,500 3,420 16,108,200
17/07/2018 4,700 -0.15 ▼ -3.19 4,850 5,180 4,700 110 517,000
16/07/2018 4,850 -0.35 ▼ -7.22 5,200 5,400 4,850 260 1,261,000
13/07/2018 5,200 0.11 ▲ 2.12 5,090 5,300 5,100 50 260,000
12/07/2018 5,090 0.01 ▲ 0.20 5,080 5,400 4,900 2,690 13,692,100
11/07/2018 5,080 0.08 ▲ 1.57 5,000 5,080 5,000 1,050 5,334,000
10/07/2018 5,000 0.20 ▲ 4.00 4,800 5,000 4,700 6,010 30,050,000
09/07/2018 4,800 -0.20 ▼ -4.17 5,000 5,000 4,800 23,030 110,544,000
06/07/2018 5,000 0.25 ▲ 5.00 4,750 5,000 5,000 10 50,000
05/07/2018 4,750 -0.05 ▼ -1.05 4,800 4,800 4,750 1,170 5,557,500
04/07/2018 4,800 -0.20 ▼ -4.17 5,000 5,000 4,800 5,500 26,400,000
03/07/2018 5,000 0.30 ▲ 6.00 4,700 5,000 4,820 54,370 271,850,000
02/07/2018 4,700 -0.19 ▼ -4.04 4,890 4,890 4,700 3,960 18,612,000
29/06/2018 4,890 0.09 ▲ 1.84 4,800 0 0 890 4,352,100
28/06/2018 4,800 0.05 ▲ 1.04 4,750 4,800 4,800 370 1,776,000
27/06/2018 4,750 0.23 ▲ 4.84 4,750 5,000 4,750 3,110 14,772,500
26/06/2018 4,750 -0.35 ▼ -7.37 5,100 5,000 4,750 6,500 30,875,000
25/06/2018 5,100 0.29 ▲ 5.69 4,810 5,100 4,700 4,260 21,726,000
22/06/2018 4,810 0.31 ▲ 6.44 4,500 4,810 4,810 930 4,473,300
21/06/2018 4,500 -0.21 ▼ -4.67 4,710 4,500 4,500 10 45,000
20/06/2018 4,710 0.11 ▲ 2.34 4,600 4,910 4,710 60 282,600
19/06/2018 4,600 -0.10 ▼ -2.17 4,700 5,000 4,600 8,310 38,226,000
18/06/2018 4,700 0.04 ▲ 0.85 4,660 4,980 4,500 10,830 50,901,000
15/06/2018 4,660 0.01 ▲ 0.21 4,650 4,970 4,660 20,130 93,805,800
14/06/2018 4,650 0.08 ▲ 1.72 4,570 4,880 4,650 24,950 116,017,500
13/06/2018 4,570 0.01 ▲ 0.22 4,560 4,870 4,560 21,320 97,432,400
12/06/2018 4,560 -0.34 ▼ -7.46 4,900 4,560 4,560 80 364,800
11/06/2018 4,900 0.30 ▲ 6.12 4,600 4,900 4,900 10 49,000
08/06/2018 4,600 0.19 ▲ 4.13 4,600 4,790 4,600 22,310 102,626,000
07/06/2018 4,600 -0.20 ▼ -4.35 4,800 5,000 4,600 40,730 187,358,000
06/06/2018 4,800 0.31 ▲ 6.46 4,800 5,110 4,470 1,220 5,856,000
05/06/2018 4,800 0.31 ▲ 6.46 4,490 4,800 4,510 6,800 32,640,000
04/06/2018 4,490 0.29 ▲ 6.46 4,200 4,490 4,200 9,340 41,936,600
01/06/2018 4,200 -0.30 ▼ -7.14 4,500 4,790 4,190 2,120 8,904,000
31/05/2018 4,500 -0.30 ▼ -6.67 4,800 4,500 4,470 8,590 38,655,000
29/05/2018 4,800 0.07 ▲ 1.46 4,730 4,800 4,450 110 528,000
28/05/2018 4,730 0.23 ▲ 4.86 4,500 4,730 4,190 31,430 148,663,900
25/05/2018 4,500 -0.20 ▼ -4.44 4,500 4,500 4,200 6,230 28,035,000
24/05/2018 4,500 -0.29 ▼ -6.44 4,500 4,500 4,210 5,080 22,860,000
23/05/2018 4,500 0.05 ▲ 1.11 4,450 4,500 4,250 510 2,295,000
22/05/2018 4,450 -0.24 ▼ -5.39 4,690 4,970 4,450 430 1,913,500
21/05/2018 4,690 -0.11 ▼ -2.35 4,800 4,790 4,690 700 3,283,000
18/05/2018 4,800 0.10 ▲ 2.08 4,700 4,800 4,400 1,010 4,848,000
16/05/2018 4,700 0.10 ▲ 2.13 4,600 4,800 4,300 10,020 47,094,000
15/05/2018 4,600 -0.28 ▼ -6.09 4,880 4,700 4,600 85,000 391,000,000
14/05/2018 4,880 -0.12 ▼ -2.46 5,000 4,880 4,650 510 2,488,800
11/05/2018 5,000 0.09 ▲ 1.80 4,910 5,000 5,000 1,000 5,000,000
07/05/2018 4,910 -0.03 ▼ -0.61 4,940 4,940 4,910 410 2,013,100
04/05/2018 4,940 0.29 ▲ 5.87 4,650 4,940 4,650 12,290 60,712,600
03/05/2018 4,650 -0.35 ▼ -7.53 5,000 4,700 4,650 38,990 181,303,500
27/04/2018 5,000 0.30 ▲ 6.00 4,700 5,000 5,000 200 1,000,000
26/04/2018 4,700 -0.30 ▼ -6.38 5,000 5,000 4,700 3,210 15,087,000
24/04/2018 5,000 -0.10 ▼ -2.00 5,100 5,100 4,900 2,100 10,500,000
23/04/2018 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 47,680 243,168,000
20/04/2018 5,000 0.10 ▲ 2.00 4,900 5,000 4,900 220 1,100,000
19/04/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,010 4,949,000
18/04/2018 4,900 -0.09 ▼ -1.84 4,990 5,000 4,880 8,320 40,768,000
13/04/2018 5,000 0.05 ▲ 1.00 4,950 5,000 4,620 1,100 5,500,000
12/04/2018 4,950 0.29 ▲ 5.86 4,660 4,950 4,950 10 49,500
11/04/2018 4,660 -0.34 ▼ -7.30 5,000 5,000 4,660 1,810 8,434,600
10/04/2018 5,000 0.15 ▲ 3.00 4,850 5,000 4,800 720 3,600,000
09/04/2018 4,850 -0.10 ▼ -2.06 4,950 5,000 4,710 130 630,500
06/04/2018 4,950 0.05 ▲ 1.01 4,900 4,950 4,850 550 2,722,500
05/04/2018 4,900 0.09 ▲ 1.84 4,810 5,000 4,500 640 3,136,000
04/04/2018 4,810 0.08 ▲ 1.66 4,810 4,890 4,750 6,020 28,956,200
03/04/2018 4,810 0.08 ▲ 1.66 4,810 4,890 4,810 6,520 31,361,200
02/04/2018 4,810 0.31 ▲ 6.44 4,500 4,810 4,500 8,670 41,702,700
30/03/2018 4,500 -0.20 ▼ -4.44 4,700 4,500 4,380 5,010 22,545,000
29/03/2018 4,700 -0.34 ▼ -7.23 5,040 4,750 4,690 10,200 47,940,000
28/03/2018 5,040 0.02 ▲ 0.40 5,020 5,040 4,710 2,020 10,180,800
27/03/2018 5,020 0.03 ▲ 0.60 4,990 5,020 5,000 21,040 105,620,800
26/03/2018 4,990 0.23 ▲ 4.61 4,760 5,000 4,520 1,230 6,137,700
22/03/2018 4,760 -0.33 ▼ -6.93 5,090 5,100 4,760 1,790 8,520,400
21/03/2018 5,090 -0.01 ▼ -0.20 5,100 5,100 5,080 6,900 35,121,000
20/03/2018 5,100 -0.10 ▼ -1.96 5,200 5,100 4,840 620 3,162,000
19/03/2018 5,200 0.20 ▲ 3.85 5,000 5,300 5,100 150 780,000
16/03/2018 5,000 0.30 ▲ 6.00 5,000 5,000 4,650 8,690 43,450,000
15/03/2018 5,000 0.30 ▲ 6.00 4,700 5,000 4,700 21,020 105,100,000
14/03/2018 4,700 -0.30 ▼ -6.38 5,000 5,000 4,700 270 1,269,000
13/03/2018 5,000 0.05 ▲ 1.00 4,950 5,000 5,000 1,300 6,500,000
12/03/2018 4,950 -0.05 ▼ -1.01 5,000 5,200 5,000 23,910 118,354,500
09/03/2018 5,000 0.20 ▲ 4.00 5,000 5,200 5,000 10,580 52,900,000
08/03/2018 5,000 0.32 ▲ 6.40 4,680 5,000 4,700 16,480 82,400,000
07/03/2018 4,680 -0.01 ▼ -0.21 4,690 4,680 4,400 18,540 86,767,200
06/03/2018 4,690 0.17 ▲ 3.62 4,520 4,690 4,600 1,170 5,487,300
05/03/2018 4,520 0.07 ▲ 1.55 4,450 4,520 4,200 8,130 36,747,600
02/03/2018 4,450 0.05 ▲ 1.12 4,400 4,600 4,450 90 400,500
01/03/2018 4,400 -0.01 ▼ -0.23 4,410 4,410 4,400 3,290 14,476,000
28/02/2018 4,410 -0.23 ▼ -5.22 4,640 4,640 4,410 110 485,100
27/02/2018 4,640 0.27 ▲ 5.82 4,370 4,640 4,320 1,800 8,352,000
23/02/2018 4,370 -0.30 ▼ -6.86 4,670 4,600 4,370 510 2,228,700
22/02/2018 4,670 0.27 ▲ 5.78 4,400 4,670 4,400 110 513,700
13/02/2018 4,220 -0.16 ▼ -3.79 4,380 4,530 4,100 4,220 17,808,400
12/02/2018 4,380 -0.32 ▼ -7.31 4,700 4,750 4,380 200 876,000
09/02/2018 4,700 -0.20 ▼ -4.26 4,900 4,700 4,700 2,000 9,400,000
07/02/2018 4,900 0.30 ▲ 6.12 4,600 4,900 4,280 650 3,185,000
06/02/2018 4,600 -0.32 ▼ -6.96 4,600 0 0 5,930 27,278,000
02/02/2018 4,600 -0.30 ▼ -6.52 4,600 4,600 4,300 2,280 10,488,000
31/01/2018 4,600 -0.20 ▼ -4.35 4,600 4,600 4,300 2,560 11,776,000
30/01/2018 4,600 -0.09 ▼ -1.96 4,690 4,600 4,400 880 4,048,000
29/01/2018 4,690 0.00 ■■ 0.00 4,690 4,690 4,690 400 1,876,000
26/01/2018 4,690 -0.01 ▼ -0.21 4,700 4,700 4,690 110 515,900
25/01/2018 4,700 -0.10 ▼ -2.13 4,800 4,770 4,700 2,410 11,327,000
24/01/2018 4,700 0.17 ▲ 3.62 4,530 4,800 4,790 5,610 26,367,000
22/01/2018 4,800 0.27 ▲ 5.63 4,530 4,800 4,790 1,050 5,040,000
19/01/2018 4,530 -0.34 ▼ -7.51 4,870 4,530 4,530 100 453,000
18/01/2018 4,870 0.15 ▲ 3.08 4,720 4,870 4,870 10 48,700
17/01/2018 4,720 0.04 ▲ 0.85 4,680 4,800 4,600 10,120 47,766,400
16/01/2018 4,680 0.13 ▲ 2.78 4,550 4,680 4,250 5,390 25,225,200
15/01/2018 4,550 -0.31 ▼ -6.81 4,860 4,820 4,550 390 1,774,500
12/01/2018 4,860 -0.13 ▼ -2.67 4,990 4,880 4,650 8,150 39,609,000
11/01/2018 4,990 0.09 ▲ 1.80 4,900 4,990 4,560 260 1,297,400
10/01/2018 4,900 0.29 ▲ 5.92 4,610 4,900 4,600 28,600 140,140,000
09/01/2018 4,610 0.14 ▲ 3.04 4,470 4,650 4,210 33,660 155,172,600
08/01/2018 4,470 -0.25 ▼ -5.59 4,720 4,470 4,470 2,370 10,593,900
05/01/2018 4,720 0.22 ▲ 4.66 4,500 4,750 4,300 6,010 28,367,200
04/01/2018 4,500 0.09 ▲ 2.00 4,410 4,710 4,200 11,400 51,300,000
03/01/2018 4,410 -0.02 ▼ -0.45 4,430 4,430 4,210 4,380 19,315,800
02/01/2018 4,430 0.01 ▲ 0.23 4,420 4,430 4,230 170 753,100
29/12/2017 4,420 0.12 ▲ 2.71 4,300 4,460 4,200 6,110 27,006,200
28/12/2017 4,300 -0.10 ▼ -2.33 4,300 4,400 4,200 15,500 66,650,000
27/12/2017 4,300 -0.20 ▼ -4.65 4,500 4,550 4,200 9,220 39,646,000
26/12/2017 4,500 0.04 ▲ 0.89 4,460 4,500 4,220 2,190 9,855,000
25/12/2017 4,460 -0.04 ▼ -0.90 4,500 4,460 4,300 8,010 35,724,600
22/12/2017 4,500 -0.10 ▼ -2.22 4,600 4,500 4,300 1,520 6,840,000
21/12/2017 4,600 0.05 ▲ 1.09 4,600 4,650 4,600 2,010 9,246,000
20/12/2017 4,600 0.04 ▲ 0.87 4,560 4,600 4,600 1,010 4,646,000
19/12/2017 4,250 -0.30 ▼ -7.06 4,550 4,400 4,250 17,240 73,270,000
18/12/2017 4,450 0.02 ▲ 0.45 4,430 4,450 4,450 100 445,000
15/12/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,000 4,500,000
14/12/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,450 4,350 19,575,000
13/12/2017 4,360 -0.32 ▼ -7.34 4,680 4,450 4,360 3,000 13,080,000
12/12/2017 4,500 -0.25 ▼ -5.56 4,750 4,500 4,500 650 2,925,000
08/12/2017 4,600 -0.20 ▼ -4.35 4,800 4,600 4,600 500 2,300,000
07/12/2017 4,800 -0.10 ▼ -2.08 4,800 4,800 4,700 20,300 97,440,000
05/12/2017 5,000 0.00 ■■ 0.00 4,750 5,000 4,750 32,260 161,300,000
04/12/2017 5,000 0.28 ▲ 5.93 4,700 5,000 4,700 3,560 17,800,000
01/12/2017 4,720 0.07 ▲ 1.51 4,700 4,720 4,600 23,640 111,580,800
30/11/2017 4,650 0.05 ▲ 1.09 4,500 4,650 4,500 39,000 181,350,000
29/11/2017 4,600 -0.10 ▼ -2.13 4,600 4,600 4,500 120 552,000
28/11/2017 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 3,110 14,617,000
27/11/2017 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 3,790 17,055,000
24/11/2017 4,700 0.29 ▲ 6.58 4,130 4,700 4,130 5,610 26,367,000
23/11/2017 4,410 -0.29 ▼ -6.17 4,410 4,410 4,410 8,010 35,324,100
22/11/2017 4,700 0.00 ■■ 0.00 4,800 4,800 4,380 520 2,444,000
21/11/2017 4,700 0.10 ▲ 2.17 4,810 4,810 4,600 14,590 68,573,000
20/11/2017 4,600 0.10 ▲ 2.22 4,500 4,700 4,500 1,490 6,854,000
17/11/2017 4,500 0.14 ▲ 3.21 4,250 4,500 4,250 9,670 43,515,000
16/11/2017 4,360 -0.02 ▼ -0.46 4,650 4,650 4,200 4,150 18,094,000
15/11/2017 4,380 0.27 ▲ 6.57 3,950 4,380 3,950 3,010 13,183,800
14/11/2017 4,110 -0.19 ▼ -4.42 4,070 4,490 4,070 27,030 111,093,300
13/11/2017 4,300 -0.17 ▼ -3.80 4,250 4,580 4,220 18,830 80,969,000
10/11/2017 4,470 -0.33 ▼ -6.88 4,500 4,700 4,470 13,390 59,853,300
09/11/2017 4,800 -0.08 ▼ -1.64 5,210 5,210 4,800 57,350 275,280,000
08/11/2017 4,880 0.31 ▲ 6.78 4,880 4,880 4,870 90,330 440,810,400
07/11/2017 4,570 0.29 ▲ 6.78 4,570 4,570 4,570 42,620 194,773,400
06/11/2017 4,280 0.28 ▲ 7.00 4,000 4,280 4,000 71,510 306,062,800
03/11/2017 4,000 -0.30 ▼ -6.98 4,300 4,300 4,000 23,370 93,480,000
02/11/2017 4,300 0.01 ▲ 0.23 4,290 4,300 4,290 3,010 12,943,000
01/11/2017 4,290 0.11 ▲ 2.63 4,250 4,300 4,200 10,070 43,200,300
31/10/2017 4,180 -0.30 ▼ -6.70 4,180 4,180 4,180 3,370 14,086,600
30/10/2017 4,480 -0.01 ▼ -0.22 4,400 4,480 4,400 500 2,240,000
27/10/2017 4,490 -0.01 ▼ -0.22 4,250 4,490 4,250 30 134,700
26/10/2017 4,500 0.11 ▲ 2.51 4,250 4,500 4,200 2,500 11,250,000
25/10/2017 4,390 -0.21 ▼ -4.57 4,450 4,450 4,390 210 921,900
24/10/2017 4,600 0.03 ▲ 0.66 4,570 4,640 4,450 910 4,186,000
23/10/2017 4,570 0.00 ■■ 0.00 4,570 4,570 4,550 17,040 77,872,800
20/10/2017 4,570 0.02 ▲ 0.44 4,550 4,570 4,500 9,570 43,734,900
19/10/2017 4,550 0.05 ▲ 1.11 4,500 4,550 4,500 1,090 4,959,500
18/10/2017 4,500 -0.15 ▼ -3.23 4,380 4,650 4,380 20,800 93,600,000
17/10/2017 4,650 0.06 ▲ 1.31 4,270 4,650 4,270 13,390 62,263,500
16/10/2017 4,590 0.04 ▲ 0.88 4,550 4,590 4,400 4,050 18,589,500
13/10/2017 4,550 0.05 ▲ 1.11 4,500 4,550 4,500 1,000 4,550,000
12/10/2017 4,500 0.01 ▲ 0.22 4,400 4,540 4,400 4,300 19,350,000
11/10/2017 4,490 0.00 ■■ 0.00 4,490 4,500 4,490 7,770 34,887,300
10/10/2017 4,490 -0.11 ▼ -2.39 4,360 4,500 4,360 2,780 12,482,200
09/10/2017 4,600 -0.15 ▼ -3.16 4,460 4,600 4,420 45,020 207,092,000
06/10/2017 4,750 0.22 ▲ 4.86 4,490 4,750 4,490 6,010 28,547,500
05/10/2017 4,530 0.00 ■■ 0.00 4,580 4,580 4,400 7,140 32,344,200
04/10/2017 4,530 0.13 ▲ 2.95 4,400 4,530 4,310 4,540 20,566,200
03/10/2017 4,400 -0.15 ▼ -3.30 4,350 4,400 4,350 5,510 24,244,000
02/10/2017 4,550 -0.15 ▼ -3.19 4,550 4,550 4,550 140 637,000
29/09/2017 4,700 -0.01 ▼ -0.21 4,400 4,700 4,390 10,470 49,209,000
28/09/2017 4,710 0.13 ▲ 2.84 4,450 4,710 4,450 3,090 14,553,900
27/09/2017 4,580 -0.02 ▼ -0.43 4,600 4,600 4,500 2,480 11,358,400
26/09/2017 4,600 -0.09 ▼ -1.92 4,610 4,610 4,600 2,890 13,294,000
25/09/2017 4,690 -0.01 ▼ -0.21 4,500 4,690 4,500 1,150 5,393,500
22/09/2017 4,700 0.02 ▲ 0.43 4,720 4,720 4,700 20,040 94,188,000
21/09/2017 4,680 0.03 ▲ 0.65 4,500 4,680 4,370 14,020 65,613,600
20/09/2017 4,650 0.00 ■■ 0.00 4,650 4,650 4,450 4,060 18,879,000
19/09/2017 4,650 -0.07 ▼ -1.48 4,720 4,720 4,500 3,420 15,903,000
18/09/2017 4,720 0.12 ▲ 2.61 4,720 4,720 4,600 31,900 150,568,000
15/09/2017 4,600 0.01 ▲ 0.22 4,600 4,610 4,590 6,510 29,946,000
14/09/2017 4,590 0.21 ▲ 4.79 4,380 4,590 4,380 7,040 32,313,600
13/09/2017 4,380 -0.09 ▼ -2.01 4,470 4,580 4,380 4,070 17,826,600
12/09/2017 4,470 0.13 ▲ 3.00 4,620 4,620 4,300 21,870 97,758,900
11/09/2017 4,340 -0.26 ▼ -5.65 4,320 4,690 4,320 16,190 70,264,600
08/09/2017 4,600 0.06 ▲ 1.32 4,540 4,600 4,540 210 966,000
07/09/2017 4,540 0.00 ■■ 0.00 4,530 4,540 4,340 24,350 110,549,000
06/09/2017 4,540 -0.25 ▼ -5.22 4,700 4,700 4,540 3,460 15,708,400
05/09/2017 4,790 -0.04 ▼ -0.83 4,800 4,800 4,550 20,040 95,991,600
01/09/2017 4,830 0.30 ▲ 6.62 4,310 4,830 4,310 26,370 127,367,100
31/08/2017 4,530 0.00 ■■ 0.00 4,260 4,530 4,260 90,000 407,700,000
30/08/2017 4,530 -0.34 ▼ -6.98 4,830 4,830 4,530 31,520 142,785,600
29/08/2017 4,870 0.00 ■■ 0.00 5,000 5,000 4,700 7,470 36,378,900
28/08/2017 4,870 0.08 ▲ 1.67 5,000 5,000 4,790 8,330 40,567,100
25/08/2017 4,790 -0.06 ▼ -1.24 4,720 4,860 4,520 41,740 199,934,600
24/08/2017 4,850 -0.04 ▼ -0.82 4,720 4,950 4,720 6,710 32,543,500
23/08/2017 4,890 -0.01 ▼ -0.20 4,720 4,890 4,720 8,390 41,027,100
22/08/2017 4,900 -0.17 ▼ -3.35 5,000 5,050 4,720 38,640 189,336,000
21/08/2017 5,070 -0.33 ▼ -6.11 5,300 5,300 5,050 20,010 101,450,700
18/08/2017 5,400 -0.08 ▼ -1.46 5,600 5,600 5,180 22,950 123,930,000
17/08/2017 5,480 -0.02 ▼ -0.36 5,500 5,600 5,130 50,070 274,383,600
16/08/2017 5,500 0.30 ▲ 5.77 5,200 5,500 5,010 44,420 244,310,000
15/08/2017 5,200 -0.09 ▼ -1.70 5,600 5,600 5,120 12,840 66,768,000
14/08/2017 5,290 -0.01 ▼ -0.19 5,400 5,400 4,990 93,290 493,504,100
11/08/2017 5,300 -0.15 ▼ -2.75 5,300 5,590 5,070 47,880 253,764,000
10/08/2017 5,450 -0.29 ▼ -5.05 5,410 5,990 5,410 41,700 227,265,000
09/08/2017 5,740 0.00 ■■ 0.00 5,610 5,740 5,340 240,920 1,382,880,800
08/08/2017 5,740 -0.43 ▼ -6.97 5,740 5,990 5,740 359,540 2,063,759,600
07/08/2017 6,170 -0.46 ▼ -6.94 6,170 6,600 6,170 449,950 2,776,191,500
04/08/2017 6,630 -0.49 ▼ -6.88 7,590 7,600 6,630 155,020 1,027,782,600
03/08/2017 7,120 0.46 ▲ 6.91 7,120 7,120 7,100 448,780 3,195,313,600
02/08/2017 6,660 0.43 ▲ 6.90 6,660 6,660 6,600 157,260 1,047,351,600
01/08/2017 6,230 0.40 ▲ 6.86 6,230 6,230 6,200 337,020 2,099,634,600
31/07/2017 5,830 0.38 ▲ 6.97 5,830 5,830 5,750 139,110 811,011,300
28/07/2017 5,450 0.35 ▲ 6.86 5,410 5,450 5,400 126,370 688,716,500
27/07/2017 5,100 0.33 ▲ 6.92 5,100 5,100 5,100 172,220 878,322,000
26/07/2017 4,770 0.31 ▲ 6.95 4,460 4,770 4,460 50,190 239,406,300
25/07/2017 4,460 0.29 ▲ 6.95 4,400 4,460 4,400 43,840 195,526,400
24/07/2017 4,170 0.27 ▲ 6.92 4,000 4,170 4,000 9,000 37,530,000
21/07/2017 3,900 -0.27 ▼ -6.47 4,170 4,170 3,900 1,660 6,474,000
20/07/2017 4,170 -0.01 ▼ -0.24 4,170 4,170 4,170 50 208,500
19/07/2017 4,180 0.18 ▲ 4.50 4,010 4,180 4,000 6,640 27,755,200
18/07/2017 4,000 0.04 ▲ 1.01 4,180 4,180 4,000 7,100 28,400,000
17/07/2017 3,960 -0.19 ▼ -4.58 4,060 4,200 3,960 2,530 10,018,800
14/07/2017 4,150 0.00 ■■ 0.00 4,200 4,200 4,060 720 2,988,000
13/07/2017 4,150 -0.05 ▼ -1.19 4,100 4,200 4,100 26,050 108,107,500
12/07/2017 4,200 0.10 ▲ 2.44 4,100 4,350 4,100 8,560 35,952,000
11/07/2017 4,100 -0.10 ▼ -2.38 4,000 4,100 4,000 13,390 54,899,000
10/07/2017 4,200 -0.09 ▼ -2.10 4,280 4,280 4,200 20 84,000
07/07/2017 4,290 0.00 ■■ 0.00 4,290 4,290 4,290 10 42,900
06/07/2017 4,290 -0.01 ▼ -0.23 4,300 4,300 4,060 21,070 90,390,300
05/07/2017 4,300 0.12 ▲ 2.87 4,000 4,300 4,000 19,190 82,517,000
04/07/2017 4,180 -0.02 ▼ -0.48 4,200 4,200 3,990 7,070 29,552,600
03/07/2017 4,200 -0.15 ▼ -3.45 4,200 4,200 4,200 10,120 42,504,000
30/06/2017 4,350 0.17 ▲ 4.07 4,150 4,350 4,140 2,020 8,787,000
29/06/2017 4,180 -0.02 ▼ -0.48 3,960 4,180 3,950 1,500 6,270,000
28/06/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 1,190 4,998,000
27/06/2017 4,200 0.10 ▲ 2.44 4,300 4,300 3,920 220 924,000
26/06/2017 4,100 -0.07 ▼ -1.68 4,430 4,430 4,100 8,440 34,604,000
23/06/2017 4,170 0.27 ▲ 6.92 4,000 4,170 3,900 41,010 171,011,700
22/06/2017 3,900 -0.10 ▼ -2.50 4,000 4,100 3,900 21,550 84,045,000
21/06/2017 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 13,440 53,760,000
20/06/2017 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 23,720 97,252,000
19/06/2017 4,100 0.00 ■■ 0.00 4,200 4,370 4,100 11,510 47,191,000
16/06/2017 4,100 0.00 ■■ 0.00 4,180 4,180 4,100 5,400 22,140,000
15/06/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 11,100 45,510,000
14/06/2017 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 21,140 86,674,000
13/06/2017 4,100 -0.07 ▼ -1.68 4,170 4,200 4,100 34,620 141,942,000
12/06/2017 4,170 0.05 ▲ 1.21 4,100 4,300 4,100 41,250 172,012,500
09/06/2017 4,120 -0.03 ▼ -0.72 4,200 4,200 3,900 5,240 21,588,800
08/06/2017 4,150 -0.03 ▼ -0.72 4,400 4,400 4,150 8,600 35,690,000
07/06/2017 4,180 0.27 ▲ 6.91 4,180 4,180 4,150 83,970 350,994,600
06/06/2017 3,910 0.25 ▲ 6.83 3,800 3,910 3,800 23,590 92,236,900
05/06/2017 3,660 0.00 ■■ 0.00 3,800 3,800 3,600 6,850 25,071,000
02/06/2017 3,660 0.00 ■■ 0.00 3,710 3,800 3,660 182,160 666,705,600
01/06/2017 3,660 -0.19 ▼ -4.94 3,640 3,900 3,640 180 658,800
31/05/2017 3,850 0.13 ▲ 3.49 3,700 3,890 3,510 17,150 66,027,500
30/05/2017 3,720 -0.28 ▼ -7.00 4,000 4,000 3,720 30,240 112,492,800
29/05/2017 4,000 0.20 ▲ 5.26 3,800 4,000 3,700 1,790 7,160,000
26/05/2017 3,800 -0.20 ▼ -5.00 3,950 4,100 3,750 230 874,000
25/05/2017 4,000 0.16 ▲ 4.17 4,100 4,100 3,840 74,830 299,320,000
24/05/2017 3,840 0.25 ▲ 6.96 3,840 3,840 3,840 10,360 39,782,400
23/05/2017 3,590 0.23 ▲ 6.85 3,370 3,590 3,370 5,230 18,775,700
22/05/2017 3,360 -0.24 ▼ -6.67 3,840 3,840 3,350 3,130 10,516,800
19/05/2017 3,600 0.02 ▲ 0.56 3,800 3,800 3,600 1,250 4,500,000
18/05/2017 3,580 -0.24 ▼ -6.28 3,560 3,990 3,560 2,110 7,553,800
17/05/2017 3,820 -0.28 ▼ -6.83 3,860 3,860 3,820 13,600 51,952,000
16/05/2017 4,100 0.01 ▲ 0.24 4,170 4,170 3,860 1,670 6,847,000
15/05/2017 4,090 0.11 ▲ 2.76 4,140 4,140 4,090 1,530 6,257,700
09/05/2017 3,380 -0.04 ▼ -1.17 3,640 3,640 3,380 3,200 10,816,000
08/05/2017 3,420 -0.23 ▼ -6.30 3,650 3,650 3,420 120 410,400
05/05/2017 3,650 0.00 ■■ 0.00 3,410 3,650 3,410 200 730,000
04/05/2017 3,650 0.02 ▲ 0.55 3,420 3,650 3,420 260 949,000
03/05/2017 3,630 0.21 ▲ 6.14 3,210 3,630 3,210 190 689,700
28/04/2017 3,420 0.22 ▲ 6.88 3,200 3,420 3,200 520 1,778,400
27/04/2017 3,200 -0.14 ▼ -4.19 3,200 3,200 3,200 10 32,000
26/04/2017 3,340 -0.23 ▼ -6.44 3,590 3,600 3,340 850 2,839,000
25/04/2017 3,570 0.22 ▲ 6.57 3,350 3,570 3,350 4,890 17,457,300
24/04/2017 3,350 -0.25 ▼ -6.94 3,360 3,360 3,350 14,190 47,536,500
21/04/2017 3,600 0.19 ▲ 5.57 3,410 3,600 3,410 1,560 5,616,000
20/04/2017 3,410 0.01 ▲ 0.29 3,410 3,410 3,410 2,190 7,467,900
19/04/2017 3,400 -0.25 ▼ -6.85 3,400 3,650 3,400 2,210 7,514,000
18/04/2017 3,650 0.21 ▲ 6.10 3,650 3,650 3,650 70 255,500
17/04/2017 3,440 -0.25 ▼ -6.78 3,440 3,450 3,440 9,470 32,576,800
14/04/2017 3,690 0.07 ▲ 1.93 3,400 3,690 3,400 10,030 37,010,700
13/04/2017 3,620 0.05 ▲ 1.40 3,620 3,620 3,620 320 1,158,400
12/04/2017 3,570 0.23 ▲ 6.89 3,120 3,570 3,110 640 2,284,800
11/04/2017 3,340 -0.24 ▼ -6.70 3,400 3,750 3,330 6,020 20,106,800
10/04/2017 3,580 -0.01 ▼ -0.28 3,350 3,800 3,350 9,540 34,153,200
07/04/2017 3,590 -0.26 ▼ -6.75 3,610 3,610 3,590 22,380 80,344,200
05/04/2017 3,850 0.21 ▲ 5.77 3,410 3,850 3,400 8,920 34,342,000
04/04/2017 3,640 -0.26 ▼ -6.67 3,900 3,900 3,640 230 837,200
03/04/2017 3,900 0.10 ▲ 2.63 3,600 3,930 3,600 930 3,627,000
31/03/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
30/03/2017 3,800 -0.10 ▼ -2.56 3,900 3,900 3,700 6,460 24,548,000
29/03/2017 3,900 0.00 ■■ 0.00 4,000 4,000 3,760 13,340 52,026,000
28/03/2017 3,900 0.20 ▲ 5.41 3,930 3,950 3,720 1,420 5,538,000
27/03/2017 3,700 -0.25 ▼ -6.33 3,800 3,800 3,700 4,320 15,984,000
24/03/2017 3,950 0.05 ▲ 1.28 3,700 3,950 3,700 510 2,014,500
23/03/2017 3,900 -0.10 ▼ -2.50 3,950 3,950 3,720 5,300 20,670,000
22/03/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 670 2,680,000
21/03/2017 4,000 0.10 ▲ 2.56 3,800 4,000 3,750 11,230 44,920,000
20/03/2017 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 13,450 52,455,000
17/03/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10 38,000
16/03/2017 3,800 -0.15 ▼ -3.80 3,800 3,990 3,750 12,360 46,968,000
15/03/2017 3,950 -0.06 ▼ -1.50 3,950 3,950 3,750 2,030 8,018,500
14/03/2017 4,010 -0.04 ▼ -0.99 3,860 4,040 3,860 460 1,844,600
13/03/2017 4,050 -0.13 ▼ -3.11 4,000 4,100 3,890 8,770 35,518,500
10/03/2017 4,180 -0.02 ▼ -0.48 4,200 4,200 3,920 5,140 21,485,200
09/03/2017 4,200 0.03 ▲ 0.72 4,170 4,300 3,950 35,410 148,722,000
08/03/2017 4,170 0.26 ▲ 6.65 3,900 4,180 3,800 26,790 111,714,300
07/03/2017 3,910 0.25 ▲ 6.83 3,600 3,910 3,450 19,940 77,965,400
06/03/2017 3,660 -0.04 ▼ -1.08 3,600 3,720 3,500 8,070 29,536,200
03/03/2017 3,700 0.00 ■■ 0.00 3,740 3,740 3,460 4,790 17,723,000
02/03/2017 3,700 0.02 ▲ 0.54 3,790 3,790 3,460 2,670 9,879,000
01/03/2017 3,680 -0.02 ▼ -0.54 3,650 3,690 3,450 5,290 19,467,200
28/02/2017 3,700 0.00 ■■ 0.00 3,470 3,800 3,460 2,200 8,140,000
27/02/2017 3,700 0.05 ▲ 1.37 3,700 3,700 3,650 330 1,221,000
24/02/2017 3,650 -0.15 ▼ -3.95 3,950 3,950 3,580 9,480 34,602,000
23/02/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,560 14,400 54,720,000
22/02/2017 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 23,770 90,326,000
21/02/2017 4,000 0.00 ■■ 0.00 4,100 4,100 3,720 14,510 58,040,000
20/02/2017 4,000 0.04 ▲ 1.01 4,000 4,000 4,000 510 2,040,000
17/02/2017 3,960 -0.24 ▼ -5.71 4,180 4,180 3,930 1,560 6,177,600
16/02/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
15/02/2017 4,200 0.04 ▲ 0.96 4,100 4,250 4,100 23,640 99,288,000
14/02/2017 4,160 0.06 ▲ 1.46 4,180 4,180 3,900 69,990 291,158,400
13/02/2017 4,100 0.10 ▲ 2.50 4,090 4,100 4,000 63,150 258,915,000
10/02/2017 4,000 0.20 ▲ 5.26 3,940 4,000 3,900 63,320 253,280,000
09/02/2017 3,800 -0.20 ▼ -5.00 3,990 3,990 3,800 8,910 33,858,000
08/02/2017 4,000 0.00 ■■ 0.00 3,750 4,000 3,750 3,090 12,360,000
07/02/2017 4,000 0.00 ■■ 0.00 4,000 4,000 3,850 103,950 415,800,000
06/02/2017 4,000 -0.10 ▼ -2.44 4,000 4,100 3,820 68,920 275,680,000
03/02/2017 4,100 0.00 ■■ 0.00 3,820 4,100 3,820 283,290 1,161,489,000
02/02/2017 4,100 -0.30 ▼ -6.82 4,100 4,100 4,100 244,680 1,003,188,000
25/01/2017 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 50 220,000
24/01/2017 4,500 0.25 ▲ 5.88 4,540 4,540 4,400 860 3,870,000
23/01/2017 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
20/01/2017 4,250 0.00 ■■ 0.00 4,000 4,250 4,000 3,010 12,792,500
19/01/2017 4,250 0.00 ■■ 0.00 4,000 4,250 4,000 530 2,252,500
18/01/2017 4,250 0.10 ▲ 2.41 4,250 4,250 4,250 700 2,975,000
17/01/2017 4,150 -0.25 ▼ -5.68 4,480 4,480 4,150 510 2,116,500
16/01/2017 4,400 -0.08 ▼ -1.79 4,380 4,500 4,210 2,690 11,836,000
13/01/2017 4,480 0.08 ▲ 1.82 4,490 4,490 4,200 3,120 13,977,600
12/01/2017 4,400 0.00 ■■ 0.00 4,300 4,400 4,110 700 3,080,000
11/01/2017 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 10 44,000
10/01/2017 4,200 -0.05 ▼ -1.18 4,400 4,490 4,200 410 1,722,000
09/01/2017 4,250 -0.15 ▼ -3.41 4,400 4,480 4,250 120 510,000
06/01/2017 4,400 0.20 ▲ 4.76 4,250 4,450 4,200 14,440 63,536,000
05/01/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 30,690 128,898,000
04/01/2017 4,200 -0.25 ▼ -5.62 4,200 4,210 4,200 11,000 46,200,000
03/01/2017 4,450 -0.05 ▼ -1.11 4,500 4,500 4,450 1,790 7,965,500
30/12/2016 4,500 -0.10 ▼ -2.17 4,300 4,500 4,300 2,000 9,000,000
29/12/2016 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 1,010 4,646,000
28/12/2016 4,300 -0.30 ▼ -6.52 4,280 4,550 4,280 2,000 8,600,000
27/12/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 100 460,000
26/12/2016 4,600 0.02 ▲ 0.44 4,300 4,600 4,300 1,160 5,336,000
23/12/2016 4,580 0.00 ■■ 0.00 4,580 4,580 4,580 0 0
22/12/2016 4,580 -0.01 ▼ -0.22 4,580 4,580 4,580 500 2,290,000
21/12/2016 4,590 0.09 ▲ 2.00 4,590 4,590 4,590 10 45,900
20/12/2016 4,500 -0.05 ▼ -1.10 4,500 4,500 4,300 3,320 14,940,000
19/12/2016 4,550 0.25 ▲ 5.81 4,600 4,600 4,110 420 1,911,000
16/12/2016 4,300 0.00 ■■ 0.00 4,600 4,600 4,300 1,890 8,127,000
15/12/2016 4,300 -0.30 ▼ -6.52 4,650 4,650 4,300 3,300 14,190,000
14/12/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 20 92,000
13/12/2016 4,600 0.10 ▲ 2.22 4,350 4,600 4,350 1,950 8,970,000
12/12/2016 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 10 45,000
09/12/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
08/12/2016 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 200 920,000
07/12/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
06/12/2016 4,500 -0.19 ▼ -4.05 4,690 4,690 4,500 3,300 14,850,000
05/12/2016 4,690 0.02 ▲ 0.43 4,800 4,800 4,690 310 1,453,900
02/12/2016 4,670 0.00 ■■ 0.00 4,670 4,670 4,670 0 0
01/12/2016 4,670 0.01 ▲ 0.21 4,660 4,670 4,400 1,020 4,763,400
30/11/2016 4,660 0.16 ▲ 3.56 4,660 4,660 4,660 10 46,600
29/11/2016 4,500 -0.18 ▼ -3.85 4,360 4,500 4,360 3,600 16,200,000
28/11/2016 4,680 0.08 ▲ 1.74 4,680 4,680 4,680 100 468,000
25/11/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
24/11/2016 4,600 0.19 ▲ 4.31 4,500 4,600 4,400 540 2,484,000
23/11/2016 4,410 -0.32 ▼ -6.77 4,500 4,500 4,410 900 3,969,000
22/11/2016 4,730 0.04 ▲ 0.85 4,380 4,730 4,380 150 709,500
21/11/2016 4,690 0.06 ▲ 1.30 4,690 4,690 4,690 500 2,345,000
18/11/2016 4,630 0.28 ▲ 6.44 4,110 4,630 4,110 110 509,300
17/11/2016 4,350 -0.25 ▼ -5.43 4,500 4,500 4,350 50 217,500
16/11/2016 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 730 3,358,000
15/11/2016 4,400 -0.10 ▼ -2.22 4,680 4,680 4,400 1,020 4,488,000
14/11/2016 4,500 0.16 ▲ 3.69 4,500 4,500 4,040 9,590 43,155,000
11/11/2016 4,340 0.03 ▲ 0.70 4,310 4,600 4,310 1,070 4,643,800
10/11/2016 4,310 -0.04 ▼ -0.92 4,640 4,640 4,310 250 1,077,500
09/11/2016 4,350 -0.03 ▼ -0.68 4,680 4,680 4,350 120 522,000
08/11/2016 4,380 0.07 ▲ 1.62 4,500 4,500 4,350 102,350 448,293,000
07/11/2016 4,310 -0.19 ▼ -4.22 4,700 4,750 4,200 1,740 7,499,400
04/11/2016 4,500 -0.29 ▼ -6.05 4,550 4,560 4,500 1,410 6,345,000
03/11/2016 4,790 0.29 ▲ 6.44 4,790 4,790 4,790 10 47,900
02/11/2016 4,500 -0.01 ▼ -0.22 4,550 4,750 4,500 240 1,080,000
01/11/2016 4,510 -0.09 ▼ -1.96 4,800 4,800 4,510 230 1,037,300
31/10/2016 4,600 0.03 ▲ 0.66 4,600 4,600 4,600 100 460,000
28/10/2016 4,570 -0.03 ▼ -0.65 4,700 4,800 4,570 13,060 59,684,200
27/10/2016 4,600 -0.05 ▼ -1.08 4,650 4,800 4,500 52,130 239,798,000
26/10/2016 4,650 0.05 ▲ 1.09 4,650 4,650 4,600 156,730 728,794,500
25/10/2016 4,600 0.08 ▲ 1.77 4,600 4,600 4,600 2,000 9,200,000
24/10/2016 4,520 0.02 ▲ 0.44 4,500 4,810 4,500 62,960 284,579,200
21/10/2016 4,500 -0.07 ▼ -1.53 4,880 4,880 4,500 75,140 338,130,000
20/10/2016 4,570 0.07 ▲ 1.56 4,410 4,810 4,410 56,560 258,479,200
19/10/2016 4,500 0.10 ▲ 2.27 4,680 4,700 4,500 53,100 238,950,000
18/10/2016 4,400 -0.30 ▼ -6.38 4,620 4,630 4,400 35,040 154,176,000
17/10/2016 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 520 2,444,000
14/10/2016 4,800 -0.20 ▼ -4.00 4,800 4,800 4,700 2,360 11,328,000
13/10/2016 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 1,050 5,250,000
12/10/2016 4,900 0.00 ■■ 0.00 4,600 5,000 4,600 530 2,597,000
11/10/2016 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 121,530 595,497,000
10/10/2016 4,900 0.20 ▲ 4.26 4,380 4,900 4,380 1,310 6,419,000
07/10/2016 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 700 3,290,000
06/10/2016 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 300 1,470,000
05/10/2016 4,800 0.18 ▲ 3.90 4,800 4,800 4,800 10,560 50,688,000
04/10/2016 4,620 -0.22 ▼ -4.55 5,000 5,000 4,620 2,260 10,441,200
03/10/2016 4,840 -0.36 ▼ -6.92 5,300 5,300 4,840 510 2,468,400
30/09/2016 5,200 0.20 ▲ 4.00 5,300 5,300 5,180 2,200 11,440,000
29/09/2016 5,000 0.05 ▲ 1.01 5,000 5,000 4,900 1,600 8,000,000
28/09/2016 4,950 0.05 ▲ 1.02 4,700 4,950 4,700 12,230 60,538,500
27/09/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
26/09/2016 4,900 0.15 ▲ 3.16 4,900 4,900 4,900 10 49,000
23/09/2016 4,750 0.00 ■■ 0.00 4,900 4,900 4,750 6,070 28,832,500
22/09/2016 4,750 0.00 ■■ 0.00 4,800 4,900 4,750 6,580 31,255,000
21/09/2016 4,750 0.10 ▲ 2.15 4,950 4,950 4,750 16,450 78,137,500
20/09/2016 4,650 -0.25 ▼ -5.10 4,700 4,900 4,600 4,070 18,925,500
19/09/2016 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 520 2,548,000
16/09/2016 4,600 -0.30 ▼ -6.12 4,950 4,960 4,600 47,190 217,074,000
15/09/2016 4,900 -0.05 ▼ -1.01 4,900 4,900 4,900 1,880 9,212,000
14/09/2016 4,950 0.14 ▲ 2.91 4,950 4,950 4,950 110 544,500
13/09/2016 4,810 0.00 ■■ 0.00 4,800 4,950 4,750 1,610 7,744,100
12/09/2016 4,810 -0.19 ▼ -3.80 4,700 5,000 4,700 35,810 172,246,100
09/09/2016 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 10 50,000
08/09/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 510 2,499,000
07/09/2016 4,900 0.10 ▲ 2.08 5,000 5,000 4,900 7,120 34,888,000
06/09/2016 4,800 -0.10 ▼ -2.04 5,000 5,100 4,800 48,410 232,368,000
05/09/2016 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 460 2,254,000
01/09/2016 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 65,320 320,068,000
31/08/2016 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 49,460 247,300,000
30/08/2016 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 8,850 44,250,000
29/08/2016 5,000 0.10 ▲ 2.04 5,100 5,100 5,000 17,160 85,800,000
26/08/2016 4,900 -0.10 ▼ -2.00 5,000 5,100 4,800 52,490 257,201,000
25/08/2016 5,000 0.20 ▲ 4.17 4,700 5,000 4,700 33,430 167,150,000
24/08/2016 4,800 -0.20 ▼ -4.00 4,900 5,100 4,800 39,180 188,064,000
23/08/2016 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 3,450 17,250,000
22/08/2016 4,900 0.00 ■■ 0.00 4,900 5,100 4,700 24,440 119,756,000
19/08/2016 4,900 -0.10 ▼ -2.00 4,900 5,100 4,900 21,060 103,194,000
18/08/2016 5,000 0.20 ▲ 4.17 5,000 5,100 4,800 45,190 225,950,000
17/08/2016 4,800 0.10 ▲ 2.13 4,800 5,000 4,700 196,900 945,120,000
16/08/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 44,380 208,586,000
15/08/2016 4,700 -0.20 ▼ -4.08 4,900 5,000 4,700 15,520 72,944,000
12/08/2016 4,900 0.30 ▲ 6.52 4,500 4,900 4,500 47,360 232,064,000
11/08/2016 4,600 -0.20 ▼ -4.17 4,700 4,900 4,600 19,740 90,804,000
10/08/2016 4,800 0.00 ■■ 0.00 4,600 4,900 4,500 20,050 96,240,000
09/08/2016 4,800 0.20 ▲ 4.35 4,700 4,800 4,600 10,310 49,488,000
08/08/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,300 27,350 125,810,000
05/08/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 41,850 192,510,000
04/08/2016 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 61,910 284,786,000
03/08/2016 4,500 -0.10 ▼ -2.17 4,300 4,500 4,300 3,380 15,210,000
02/08/2016 4,600 0.00 ■■ 0.00 4,300 4,700 4,300 77,550 356,730,000
01/08/2016 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 10 46,000
29/07/2016 4,500 -0.20 ▼ -4.26 4,500 4,600 4,400 11,020 49,590,000
28/07/2016 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 510 2,397,000
27/07/2016 4,800 0.30 ▲ 6.67 4,600 4,800 4,500 3,660 17,568,000
26/07/2016 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 5,030 22,635,000
25/07/2016 4,600 0.20 ▲ 4.55 4,600 4,600 4,500 9,150 42,090,000
22/07/2016 4,400 -0.20 ▼ -4.35 4,700 4,700 4,400 1,000 4,400,000
21/07/2016 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 11,630 53,498,000
20/07/2016 4,600 -0.20 ▼ -4.17 4,800 4,900 4,600 14,600 67,160,000
19/07/2016 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 710 3,408,000
18/07/2016 4,900 0.20 ▲ 4.26 4,600 5,000 4,600 3,730 18,277,000
15/07/2016 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 540 2,538,000
14/07/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,600 13,000 63,700,000
13/07/2016 4,900 0.10 ▲ 2.08 4,600 4,900 4,600 8,440 41,356,000
12/07/2016 4,800 0.20 ▲ 4.35 4,700 4,800 4,700 15,140 72,672,000
11/07/2016 4,600 -0.30 ▼ -6.12 4,900 4,900 4,600 27,450 126,270,000
08/07/2016 4,900 0.10 ▲ 2.08 4,600 4,900 4,600 41,490 203,301,000
07/07/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 8,740 41,952,000
06/07/2016 4,800 0.00 ■■ 0.00 4,600 4,900 4,600 6,100 29,280,000
05/07/2016 4,800 0.00 ■■ 0.00 4,700 5,000 4,700 14,010 67,248,000
04/07/2016 4,800 0.10 ▲ 2.13 4,800 4,800 4,600 70 336,000
01/07/2016 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 1,100 5,170,000
30/06/2016 4,700 -0.30 ▼ -6.00 4,900 4,900 4,700 10,100 47,470,000
29/06/2016 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 20 100,000
28/06/2016 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 220 1,100,000
27/06/2016 4,800 -0.10 ▼ -2.04 4,700 5,000 4,600 32,550 156,240,000
24/06/2016 4,900 -0.10 ▼ -2.00 5,000 5,000 4,700 38,800 190,120,000
23/06/2016 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 820 4,100,000
22/06/2016 5,100 0.20 ▲ 4.08 5,200 5,200 5,000 99,690 508,419,000
21/06/2016 4,900 0.20 ▲ 4.26 4,800 4,900 4,800 520 2,548,000
20/06/2016 4,700 -0.10 ▼ -2.08 4,700 4,800 4,700 12,260 57,622,000
17/06/2016 4,800 -0.20 ▼ -4.00 5,100 5,100 4,800 9,160 43,968,000
16/06/2016 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 8,520 42,600,000
15/06/2016 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 21,950 107,555,000
14/06/2016 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 1,270 6,350,000
13/06/2016 4,900 0.00 ■■ 0.00 5,100 5,100 4,900 14,310 70,119,000
10/06/2016 4,900 0.10 ▲ 2.08 4,800 5,000 4,800 23,120 113,288,000
09/06/2016 4,800 -0.20 ▼ -4.00 4,900 4,900 4,700 2,380 11,424,000
08/06/2016 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 10,110 50,550,000
07/06/2016 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 150 735,000
06/06/2016 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 7,320 35,136,000
03/06/2016 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 11,060 54,194,000
02/06/2016 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 5,450 25,615,000
01/06/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 4,270 20,923,000
31/05/2016 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 3,970 19,453,000
30/05/2016 4,800 0.20 ▲ 4.35 4,800 4,900 4,700 15,220 73,056,000
27/05/2016 4,600 -0.30 ▼ -6.12 4,900 4,900 4,600 7,100 32,660,000
26/05/2016 4,900 0.10 ▲ 2.08 4,900 4,900 4,700 9,490 46,501,000
25/05/2016 4,800 0.20 ▲ 4.35 4,800 4,800 4,600 6,650 31,920,000
24/05/2016 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 8,480 39,008,000
23/05/2016 4,800 0.20 ▲ 4.35 4,700 4,800 4,600 13,870 66,576,000
20/05/2016 4,600 -0.10 ▼ -2.13 4,600 4,700 4,600 11,110 51,106,000
19/05/2016 4,700 -0.10 ▼ -2.08 4,600 4,800 4,600 950 4,465,000
18/05/2016 4,800 -0.10 ▼ -2.04 4,700 4,800 4,700 18,290 87,792,000
17/05/2016 4,900 0.10 ▲ 2.08 4,700 5,000 4,600 11,820 57,918,000
16/05/2016 4,800 -0.30 ▼ -5.88 5,100 5,100 4,800 12,080 57,984,000
13/05/2016 5,100 0.20 ▲ 4.08 5,000 5,100 5,000 51,790 264,129,000
12/05/2016 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 158,410 776,209,000
11/05/2016 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 37,630 173,098,000
10/05/2016 4,300 -0.30 ▼ -6.52 4,600 4,600 4,300 19,750 84,925,000
09/05/2016 4,600 -0.10 ▼ -2.13 4,700 4,700 4,500 19,670 90,482,000
06/05/2016 4,700 -0.10 ▼ -2.08 4,600 4,700 4,600 4,420 20,774,000
05/05/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 5,100 24,480,000
04/05/2016 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 1,000 4,800,000
29/04/2016 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 3,290 16,121,000
28/04/2016 4,700 -0.20 ▼ -4.08 4,700 4,900 4,700 14,050 66,035,000
27/04/2016 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 7,800 38,220,000
26/04/2016 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 9,410 45,168,000
25/04/2016 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 5,040 25,200,000
22/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 8,010 39,249,000
21/04/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 7,070 34,643,000
20/04/2016 4,900 0.10 ▲ 2.08 4,800 5,000 4,800 7,560 37,044,000
19/04/2016 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 3,700 17,760,000
15/04/2016 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 9,930 49,650,000
14/04/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 10,280 51,400,000
13/04/2016 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 10,430 52,150,000
12/04/2016 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 12,920 64,600,000
11/04/2016 5,100 0.20 ▲ 4.08 5,000 5,100 4,900 41,180 210,018,000
08/04/2016 4,900 -0.20 ▼ -3.92 4,900 5,000 4,900 12,610 61,789,000
07/04/2016 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 24,460 124,746,000
06/04/2016 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 750 3,825,000
05/04/2016 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 15,410 75,509,000
04/04/2016 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 4,480 22,400,000
01/04/2016 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 9,290 47,379,000
31/03/2016 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 5,210 27,092,000
30/03/2016 5,200 0.30 ▲ 6.12 4,900 5,200 4,900 63,330 329,316,000
29/03/2016 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 3,420 16,758,000
28/03/2016 5,000 -0.20 ▼ -3.85 5,100 5,100 4,900 28,570 142,850,000
25/03/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 20,380 105,976,000
24/03/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 47,470 246,844,000
23/03/2016 5,200 0.10 ▲ 1.96 5,300 5,300 5,000 33,030 171,756,000
22/03/2016 5,100 0.30 ▲ 6.25 4,800 5,100 4,800 36,740 187,374,000
21/03/2016 4,800 -0.30 ▼ -5.88 5,100 5,100 4,800 21,520 103,296,000
18/03/2016 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 47,050 239,955,000
17/03/2016 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 82,090 418,659,000
16/03/2016 4,900 0.20 ▲ 4.26 4,800 4,900 4,700 49,620 243,138,000
15/03/2016 4,700 -0.10 ▼ -2.08 4,700 4,800 4,700 10,390 48,833,000
14/03/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 6,670 32,016,000
11/03/2016 4,800 -0.10 ▼ -2.04 4,800 4,900 4,700 2,250 10,800,000
10/03/2016 4,900 0.30 ▲ 6.52 4,700 4,900 4,700 9,420 46,158,000
09/03/2016 4,600 -0.10 ▼ -2.13 4,700 4,800 4,600 15,430 70,978,000
08/03/2016 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 30,040 141,188,000
07/03/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 29,760 145,824,000
04/03/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 13,750 67,375,000
03/03/2016 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 39,820 195,118,000
02/03/2016 4,800 -0.10 ▼ -2.04 4,700 4,800 4,700 11,140 53,472,000
01/03/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 23,900 117,110,000
29/02/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 7,740 37,926,000
26/02/2016 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 13,290 65,121,000
25/02/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 32,540 156,192,000
24/02/2016 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 11,480 55,104,000
23/02/2016 4,900 -0.10 ▼ -2.00 5,100 5,100 4,700 55,400 271,460,000
22/02/2016 5,000 0.30 ▲ 6.38 4,700 5,000 4,700 58,700 293,500,000
19/02/2016 4,700 0.20 ▲ 4.44 4,500 4,700 4,400 31,170 146,499,000
18/02/2016 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 13,260 59,670,000
17/02/2016 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 21,520 96,840,000
16/02/2016 4,500 0.20 ▲ 4.65 4,400 4,600 4,400 30,290 136,305,000
15/02/2016 4,300 0.10 ▲ 2.38 4,400 4,400 4,300 19,410 83,463,000
05/02/2016 4,200 0.00 ■■ 0.00 4,300 4,400 4,100 4,240 17,808,000
04/02/2016 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 12,340 51,828,000
03/02/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 19,450 79,745,000
02/02/2016 4,100 0.10 ▲ 2.50 4,100 4,200 4,100 23,700 97,170,000
01/02/2016 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 18,470 73,880,000
29/01/2016 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 20,870 85,567,000
28/01/2016 4,100 -0.10 ▼ -2.38 4,100 4,300 4,100 2,690 11,029,000
27/01/2016 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 3,410 14,322,000
26/01/2016 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 6,320 25,280,000
25/01/2016 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 12,740 53,508,000
22/01/2016 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 33,080 132,320,000
21/01/2016 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 97,680 390,720,000
20/01/2016 4,200 -0.30 ▼ -6.67 4,500 4,500 4,200 20,100 84,420,000
19/01/2016 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 13,550 60,975,000
18/01/2016 4,400 -0.10 ▼ -2.22 4,300 4,400 4,300 22,990 101,156,000
15/01/2016 4,500 -0.20 ▼ -4.26 4,500 4,600 4,500 21,540 96,930,000
14/01/2016 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 16,600 78,020,000
13/01/2016 4,700 0.10 ▲ 2.17 4,500 4,700 4,300 5,200 24,440,000
12/01/2016 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 5,700 26,220,000
11/01/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 9,460 42,570,000
08/01/2016 4,500 -0.30 ▼ -6.25 4,700 4,700 4,500 59,330 266,985,000
07/01/2016 4,800 0.00 ■■ 0.00 4,900 4,900 4,500 37,340 179,232,000
06/01/2016 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 3,580 17,184,000
05/01/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 8,650 43,250,000
04/01/2016 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 5,190 25,950,000
31/12/2015 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 7,570 37,850,000
30/12/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 15,690 76,881,000
29/12/2015 4,900 0.00 ■■ 0.00 5,000 5,000 4,600 21,210 103,929,000
28/12/2015 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 6,780 33,222,000
25/12/2015 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 6,510 32,550,000
24/12/2015 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 6,010 30,651,000
23/12/2015 5,000 -0.20 ▼ -3.85 5,100 5,100 5,000 3,120 15,600,000
22/12/2015 5,200 0.10 ▲ 1.96 5,100 5,400 5,100 11,610 60,372,000
21/12/2015 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 10,110 51,561,000
18/12/2015 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 17,890 89,450,000
17/12/2015 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 25,860 129,300,000
16/12/2015 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 41,000 205,000,000
15/12/2015 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 24,950 124,750,000
14/12/2015 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 7,980 41,496,000
11/12/2015 5,200 -0.10 ▼ -1.89 5,200 5,200 5,200 13,310 69,212,000
10/12/2015 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 16,710 88,563,000
09/12/2015 5,200 -0.10 ▼ -1.89 5,100 5,300 5,100 12,200 63,440,000
08/12/2015 5,300 0.10 ▲ 1.92 5,000 5,300 5,000 5,140 27,242,000
07/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 3,070 15,964,000
04/12/2015 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 45,050 234,260,000
03/12/2015 5,100 -0.20 ▼ -3.77 5,400 5,400 5,100 1,650 8,415,000
02/12/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 20,520 108,756,000
01/12/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 13,860 73,458,000
30/11/2015 5,300 -0.10 ▼ -1.85 5,300 5,400 5,300 15,390 81,567,000
27/11/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 31,670 171,018,000
26/11/2015 5,400 -0.10 ▼ -1.82 5,400 5,500 5,400 35,490 191,646,000
25/11/2015 5,500 0.00 ■■ 0.00 5,400 5,600 5,400 43,350 238,425,000
24/11/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 23,160 127,380,000
23/11/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 19,730 108,515,000
20/11/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 30,610 168,355,000
19/11/2015 5,500 0.10 ▲ 1.85 5,600 5,600 5,500 10,340 56,870,000
18/11/2015 5,400 0.00 ■■ 0.00 5,500 5,600 5,400 13,480 72,792,000
17/11/2015 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 45,580 246,132,000
16/11/2015 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 22,830 123,282,000
13/11/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 24,680 135,740,000
12/11/2015 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 46,010 253,055,000
11/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 16,370 91,672,000
10/11/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 28,490 159,544,000
09/11/2015 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 15,880 88,928,000
06/11/2015 5,700 -0.30 ▼ -5.00 5,800 5,900 5,700 75,330 429,381,000
05/11/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 16,110 96,660,000
04/11/2015 6,000 0.10 ▲ 1.69 6,300 6,300 6,000 47,390 284,340,000
03/11/2015 5,900 0.30 ▲ 5.36 5,900 5,900 5,600 196,280 1,158,052,000
02/11/2015 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 17,480 97,888,000
30/10/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 16,550 94,335,000
29/10/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 18,130 103,341,000
28/10/2015 5,700 0.10 ▲ 1.79 5,700 5,800 5,600 11,480 65,436,000
27/10/2015 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 17,100 95,760,000
26/10/2015 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 22,560 128,592,000
23/10/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 21,500 120,400,000
22/10/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 17,290 96,824,000
21/10/2015 5,600 0.10 ▲ 1.82 5,600 5,700 5,600 17,340 97,104,000
20/10/2015 5,500 -0.20 ▼ -3.51 5,900 5,900 5,500 32,920 181,060,000
19/10/2015 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 6,320 36,024,000
16/10/2015 5,700 -0.20 ▼ -3.39 5,800 5,800 5,700 14,270 81,339,000
15/10/2015 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 7,440 43,896,000
14/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 14,060 81,548,000
13/10/2015 5,800 -0.10 ▼ -1.69 5,800 5,800 5,700 12,210 70,818,000
12/10/2015 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 14,240 84,016,000
09/10/2015 5,700 -0.20 ▼ -3.39 5,600 5,800 5,600 18,290 104,253,000
08/10/2015 5,900 -0.10 ▼ -1.67 5,800 5,900 5,600 34,440 203,196,000
07/10/2015 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 13,200 79,200,000
06/10/2015 6,200 0.40 ▲ 6.90 6,200 6,200 6,000 70,070 434,434,000
05/10/2015 5,800 0.30 ▲ 5.45 5,700 5,800 5,600 63,720 369,576,000
02/10/2015 5,500 -0.10 ▼ -1.79 5,400 5,600 5,400 25,020 137,610,000
01/10/2015 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 19,220 107,632,000
30/09/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 13,380 74,928,000
29/09/2015 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 32,280 180,768,000
28/09/2015 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 9,250 51,800,000
25/09/2015 5,700 0.10 ▲ 1.79 5,600 5,700 5,400 5,120 29,184,000
24/09/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 16,710 93,576,000
23/09/2015 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 13,750 77,000,000
22/09/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 1,870 10,659,000
21/09/2015 5,700 -0.10 ▼ -1.72 5,700 5,700 5,600 15,900 90,630,000
18/09/2015 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 10,670 61,886,000
17/09/2015 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 2,850 16,245,000
16/09/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 8,340 47,538,000
15/09/2015 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 550 3,135,000
14/09/2015 5,800 0.10 ▲ 1.75 5,700 5,800 5,400 15,620 90,596,000
11/09/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 12,210 69,597,000
10/09/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 14,340 81,738,000
09/09/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 24,090 137,313,000
08/09/2015 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 15,980 91,086,000
07/09/2015 5,700 -0.10 ▼ -1.72 5,700 5,800 5,600 26,940 153,558,000
04/09/2015 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 5,150 29,870,000
03/09/2015 6,000 0.10 ▲ 1.69 6,100 6,100 6,000 1,350 8,100,000
01/09/2015 5,900 0.20 ▲ 3.51 5,800 6,000 5,800 22,960 135,464,000
31/08/2015 5,700 0.20 ▲ 3.64 5,500 5,800 5,300 24,640 140,448,000
28/08/2015 5,500 -0.20 ▼ -3.51 5,500 5,700 5,500 6,540 35,970,000
27/08/2015 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 7,920 45,144,000
26/08/2015 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 5,530 30,968,000
25/08/2015 5,600 0.20 ▲ 3.70 5,200 5,700 5,100 4,980 27,888,000
24/08/2015 5,400 -0.40 ▼ -6.90 5,700 5,700 5,400 69,720 376,488,000
21/08/2015 5,800 0.10 ▲ 1.75 5,700 6,000 5,400 22,580 130,964,000
20/08/2015 5,700 -0.40 ▼ -6.56 6,100 6,100 5,700 55,280 315,096,000
19/08/2015 6,100 -0.20 ▼ -3.17 6,000 6,100 6,000 10,690 65,209,000
18/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 5,110 32,193,000
17/08/2015 6,300 0.10 ▲ 1.61 6,200 6,300 6,100 14,570 91,791,000
14/08/2015 6,200 -0.10 ▼ -1.59 6,100 6,400 6,100 20,060 124,372,000
13/08/2015 6,300 0.10 ▲ 1.61 6,200 6,300 6,100 49,500 311,850,000
12/08/2015 6,200 -0.10 ▼ -1.59 6,200 6,300 6,100 23,070 143,034,000
11/08/2015 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 14,630 92,169,000
10/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 17,730 111,699,000
07/08/2015 6,300 -0.10 ▼ -1.56 6,300 6,300 6,200 22,110 139,293,000
06/08/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 17,530 112,192,000
05/08/2015 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 3,400 21,760,000
04/08/2015 6,400 0.20 ▲ 3.23 6,200 6,400 6,200 990 6,336,000
03/08/2015 6,200 -0.20 ▼ -3.12 6,500 6,500 6,200 39,310 243,722,000
31/07/2015 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 16,660 106,624,000
30/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 14,340 91,776,000
29/07/2015 6,400 -0.20 ▼ -3.03 6,400 6,500 6,400 7,300 46,720,000
28/07/2015 6,600 0.00 ■■ 0.00 6,900 6,900 6,600 16,500 108,900,000
27/07/2015 6,600 0.40 ▲ 6.45 6,400 6,600 6,400 70,050 462,330,000
24/07/2015 6,200 -0.10 ▼ -1.59 6,400 6,400 6,200 15,320 94,984,000
23/07/2015 6,300 -0.10 ▼ -1.56 6,500 6,500 6,300 13,620 85,806,000
22/07/2015 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 14,590 93,376,000
21/07/2015 6,500 0.10 ▲ 1.56 6,400 6,500 6,400 14,720 95,680,000
20/07/2015 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 10,590 67,776,000
17/07/2015 6,500 0.10 ▲ 1.56 6,400 6,500 6,400 11,100 72,150,000
16/07/2015 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 7,910 50,624,000
15/07/2015 6,500 0.10 ▲ 1.56 6,500 6,600 6,400 29,220 189,930,000
14/07/2015 6,400 -0.20 ▼ -3.03 6,700 6,700 6,300 26,560 169,984,000
13/07/2015 6,600 0.10 ▲ 1.54 6,400 6,700 6,300 35,860 236,676,000
10/07/2015 6,500 -0.20 ▼ -2.99 6,800 6,800 6,500 33,810 219,765,000
09/07/2015 6,700 0.30 ▲ 4.69 6,300 6,700 6,300 25,430 170,381,000
08/07/2015 6,400 0.10 ▲ 1.59 6,300 6,600 6,300 7,790 49,856,000
07/07/2015 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 72,870 459,081,000
06/07/2015 6,400 -0.20 ▼ -3.03 6,600 6,700 6,300 84,640 541,696,000
03/07/2015 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 19,990 131,934,000
02/07/2015 6,700 0.30 ▲ 4.69 6,300 6,800 6,300 92,160 617,472,000
01/07/2015 6,400 -0.10 ▼ -1.54 6,400 6,500 6,300 11,410 73,024,000
30/06/2015 6,500 -0.10 ▼ -1.52 6,500 6,600 6,300 21,990 142,935,000
29/06/2015 6,600 0.00 ■■ 0.00 6,800 6,800 6,500 13,770 90,882,000
26/06/2015 6,600 -0.10 ▼ -1.49 6,700 6,700 6,400 70,050 462,330,000
25/06/2015 6,700 -0.10 ▼ -1.47 6,800 6,800 6,500 44,140 295,738,000
24/06/2015 6,800 -0.20 ▼ -2.86 6,800 6,800 6,700 20,890 142,052,000
23/06/2015 7,000 -0.10 ▼ -1.41 7,100 7,100 6,900 22,970 160,790,000
22/06/2015 7,100 0.10 ▲ 1.43 7,300 7,400 7,100 48,680 345,628,000
19/06/2015 7,000 0.40 ▲ 6.06 7,000 7,000 6,900 159,310 1,115,170,000
18/06/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 8,050 53,130,000
17/06/2015 6,600 -0.20 ▼ -2.94 6,900 6,900 6,600 21,100 139,260,000
16/06/2015 6,800 -0.10 ▼ -1.45 7,000 7,000 6,700 16,970 115,396,000
15/06/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 19,180 132,342,000
12/06/2015 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 13,360 92,184,000
11/06/2015 6,900 0.10 ▲ 1.47 6,700 7,000 6,700 64,810 447,189,000
10/06/2015 6,800 -0.10 ▼ -1.45 6,800 6,800 6,700 19,620 133,416,000
09/06/2015 6,900 -0.20 ▼ -2.82 6,900 7,100 6,700 85,560 590,364,000
08/06/2015 7,100 0.20 ▲ 2.90 6,900 7,200 6,900 65,880 467,748,000
05/06/2015 6,900 -0.20 ▼ -2.82 7,000 7,200 6,900 74,790 516,051,000
04/06/2015 7,100 0.20 ▲ 2.90 6,800 7,200 6,800 56,160 398,736,000
03/06/2015 6,900 -0.20 ▼ -2.82 7,100 7,100 6,800 6,750 46,575,000
02/06/2015 7,100 0.40 ▲ 5.97 7,100 7,100 7,000 165,950 1,178,245,000
01/06/2015 6,700 0.40 ▲ 6.35 6,400 6,700 6,400 50,910 341,097,000
29/05/2015 6,300 -0.20 ▼ -3.08 6,400 6,500 6,300 75,960 478,548,000
28/05/2015 6,500 -0.10 ▼ -1.52 6,400 6,600 6,400 60,140 390,910,000
27/05/2015 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 30,020 198,132,000
26/05/2015 6,600 0.00 ■■ 0.00 6,600 6,800 6,500 73,880 487,608,000
25/05/2015 6,600 0.10 ▲ 1.54 6,500 6,600 6,300 47,760 315,216,000
22/05/2015 6,500 0.10 ▲ 1.56 6,500 6,500 6,200 85,230 553,995,000
21/05/2015 6,400 0.40 ▲ 6.67 6,400 6,400 6,200 133,160 852,224,000
20/05/2015 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 34,470 206,820,000
19/05/2015 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 13,960 79,572,000
18/05/2015 5,400 0.30 ▲ 5.88 5,300 5,400 5,300 164,980 890,892,000
15/05/2015 5,100 -0.20 ▼ -3.77 5,300 5,300 5,000 45,330 231,183,000
14/05/2015 5,300 0.00 ■■ 0.00 5,300 5,500 5,300 7,590 40,227,000
13/05/2015 5,300 -0.10 ▼ -1.85 5,600 5,600 5,300 1,270 6,731,000
12/05/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 11,330 61,182,000
11/05/2015 5,400 -0.10 ▼ -1.82 5,500 5,600 5,400 14,510 78,354,000
08/05/2015 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 69,690 383,295,000
07/05/2015 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 18,920 107,844,000
06/05/2015 5,600 0.10 ▲ 1.82 5,600 5,800 5,500 79,690 446,264,000
05/05/2015 5,500 -0.10 ▼ -1.79 5,400 5,500 5,300 42,750 235,125,000
04/05/2015 5,600 -0.40 ▼ -6.67 6,000 6,000 5,600 44,780 250,768,000
27/04/2015 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 7,840 47,040,000
24/04/2015 5,900 0.00 ■■ 0.00 6,000 6,100 5,900 47,170 278,303,000
23/04/2015 5,900 -0.10 ▼ -1.67 6,100 6,100 5,800 60,700 358,130,000
22/04/2015 6,000 -0.20 ▼ -3.23 6,100 6,100 6,000 34,600 207,600,000
21/04/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 27,130 168,206,000
20/04/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 18,630 115,506,000
17/04/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 71,050 447,615,000
16/04/2015 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 23,720 149,436,000
15/04/2015 6,400 0.20 ▲ 3.23 6,200 6,400 6,100 49,380 316,032,000
14/04/2015 6,200 -0.20 ▼ -3.12 6,600 6,600 6,200 26,070 161,634,000
13/04/2015 6,400 -0.20 ▼ -3.03 6,700 6,700 6,400 82,940 530,816,000
10/04/2015 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 42,050 277,530,000
09/04/2015 6,700 0.10 ▲ 1.52 6,600 6,800 6,500 89,480 599,516,000
08/04/2015 6,600 -0.30 ▼ -4.35 6,700 6,800 6,500 74,200 489,720,000
07/04/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 8,890 61,341,000
06/04/2015 6,900 0.40 ▲ 6.15 6,600 6,900 6,500 67,830 468,027,000
03/04/2015 6,500 -0.30 ▼ -4.41 6,400 6,800 6,400 396,920 2,579,980,000
02/04/2015 6,800 -0.50 ▼ -6.85 6,800 6,800 6,800 22,120 150,416,000
01/04/2015 7,300 -0.50 ▼ -6.41 7,800 7,800 7,300 211,800 1,546,140,000
31/03/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 63,710 496,938,000
30/03/2015 7,800 -0.30 ▼ -3.70 7,700 8,000 7,700 74,580 581,724,000
27/03/2015 8,100 -0.10 ▼ -1.22 8,200 8,200 7,900 64,930 525,933,000
26/03/2015 8,200 0.00 ■■ 0.00 8,100 8,300 7,800 14,480 118,736,000
25/03/2015 8,200 0.10 ▲ 1.23 8,200 8,200 8,000 22,090 181,138,000
24/03/2015 8,100 -0.10 ▼ -1.22 8,300 8,300 7,900 77,250 625,725,000
23/03/2015 8,200 -0.30 ▼ -3.53 8,500 8,500 8,100 51,920 425,744,000
20/03/2015 8,500 0.30 ▲ 3.66 8,400 8,500 8,100 65,970 560,745,000
19/03/2015 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 37,970 311,354,000
18/03/2015 8,200 -0.10 ▼ -1.20 8,200 8,200 7,900 91,470 750,054,000
17/03/2015 8,300 -0.30 ▼ -3.49 8,500 8,600 8,300 89,180 740,194,000
16/03/2015 8,600 -0.10 ▼ -1.15 8,700 8,800 8,300 141,050 1,213,030,000
13/03/2015 8,700 0.10 ▲ 1.16 8,500 8,900 8,500 181,370 1,577,919,000
12/03/2015 8,600 0.40 ▲ 4.88 8,200 8,700 8,000 225,310 1,937,666,000
11/03/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,000 62,720 514,304,000
10/03/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 152,920 1,269,236,000
09/03/2015 8,300 0.50 ▲ 6.41 7,900 8,300 7,900 216,860 1,799,938,000
06/03/2015 7,800 -0.30 ▼ -3.70 8,000 8,100 7,800 100,820 786,396,000
05/03/2015 8,100 0.20 ▲ 2.53 8,200 8,200 7,900 79,850 646,785,000
04/03/2015 7,900 0.50 ▲ 6.76 7,500 7,900 7,500 274,050 2,164,995,000
03/03/2015 7,400 0.00 ■■ 0.00 7,300 7,500 7,300 56,540 418,396,000
02/03/2015 7,400 -0.10 ▼ -1.33 7,500 7,500 7,300 74,340 550,116,000
27/02/2015 7,500 -0.20 ▼ -2.60 7,600 7,600 7,400 45,000 337,500,000
26/02/2015 7,700 0.30 ▲ 4.05 7,600 7,700 7,400 209,540 1,613,458,000
25/02/2015 7,400 0.40 ▲ 5.71 7,400 7,400 7,400 183,430 1,357,382,000
24/02/2015 7,000 0.40 ▲ 6.06 7,000 7,000 7,000 32,860 230,020,000
13/02/2015 6,600 0.20 ▲ 3.12 6,400 6,600 6,400 15,580 102,828,000
12/02/2015 6,400 0.20 ▲ 3.23 6,200 6,500 6,200 22,810 145,984,000
11/02/2015 6,200 0.10 ▲ 1.64 6,200 6,300 6,100 25,670 159,154,000
10/02/2015 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 21,460 130,906,000
09/02/2015 6,100 -0.40 ▼ -6.15 6,500 6,500 6,100 29,610 180,621,000
06/02/2015 6,500 0.10 ▲ 1.56 6,500 6,500 6,400 10,220 66,430,000
05/02/2015 6,400 -0.40 ▼ -5.88 6,800 6,800 6,400 31,060 198,784,000
04/02/2015 6,800 0.10 ▲ 1.49 6,700 6,800 6,600 2,570 17,476,000
03/02/2015 6,700 0.10 ▲ 1.52 6,600 7,000 6,600 47,410 317,647,000
02/02/2015 6,600 0.00 ■■ 0.00 6,600 6,800 6,500 23,990 158,334,000
30/01/2015 6,600 -0.10 ▼ -1.49 6,500 6,700 6,400 53,120 350,592,000
29/01/2015 6,700 -0.40 ▼ -5.63 7,000 7,000 6,700 150,080 1,005,536,000
28/01/2015 7,100 0.10 ▲ 1.43 7,000 7,100 6,900 37,940 269,374,000
27/01/2015 7,000 -0.40 ▼ -5.41 7,400 7,400 6,900 173,640 1,215,480,000
26/01/2015 7,400 -0.20 ▼ -2.63 7,600 7,700 7,300 51,270 379,398,000
23/01/2015 7,600 0.00 ■■ 0.00 7,700 7,700 7,500 28,810 218,956,000
22/01/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 71,880 546,288,000
21/01/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 24,190 183,844,000
20/01/2015 7,600 0.00 ■■ 0.00 7,800 7,800 7,500 5,710 43,396,000
19/01/2015 7,600 -0.20 ▼ -2.56 7,800 7,800 7,600 53,180 404,168,000
16/01/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 51,450 401,310,000
15/01/2015 7,800 0.10 ▲ 1.30 7,500 7,800 7,500 49,310 384,618,000
14/01/2015 7,700 0.00 ■■ 0.00 7,800 7,800 7,400 33,290 256,333,000
13/01/2015 7,700 0.10 ▲ 1.32 7,500 7,800 7,500 12,150 93,555,000
12/01/2015 7,600 -0.40 ▼ -5.00 8,100 8,100 7,600 38,920 295,792,000
09/01/2015 8,000 0.10 ▲ 1.27 7,800 8,000 7,700 35,270 282,160,000
08/01/2015 7,900 -0.20 ▼ -2.47 8,200 8,200 7,900 48,800 385,520,000
07/01/2015 8,100 0.10 ▲ 1.25 8,000 8,200 8,000 25,120 203,472,000
06/01/2015 8,000 0.00 ■■ 0.00 7,800 8,100 7,600 63,380 507,040,000
05/01/2015 8,000 0.10 ▲ 1.27 8,100 8,200 7,800 56,120 448,960,000
31/12/2014 7,900 0.50 ▲ 6.76 7,800 7,900 7,300 55,890 441,531,000
30/12/2014 7,400 0.20 ▲ 2.78 7,300 7,400 6,700 233,550 1,728,270,000
29/12/2014 7,200 -0.50 ▼ -6.49 8,200 8,200 7,200 49,080 353,376,000
26/12/2014 7,700 -0.40 ▼ -4.94 8,100 8,300 7,700 54,050 416,185,000
25/12/2014 8,100 -0.20 ▼ -2.41 8,200 8,300 8,100 10,730 86,913,000
24/12/2014 8,300 0.10 ▲ 1.22 8,300 8,400 8,200 10,850 90,055,000
23/12/2014 8,200 0.00 ■■ 0.00 8,300 8,400 8,100 52,740 432,468,000
22/12/2014 8,200 0.30 ▲ 3.80 7,900 8,300 7,900 84,630 693,966,000
19/12/2014 7,900 -0.50 ▼ -5.95 8,400 8,400 7,900 29,670 234,393,000
18/12/2014 8,400 0.10 ▲ 1.20 8,300 8,600 8,300 58,210 488,964,000
17/12/2014 8,300 -0.40 ▼ -4.60 8,800 8,800 8,100 184,380 1,530,354,000
16/12/2014 8,700 -0.20 ▼ -2.25 8,900 8,900 8,600 64,340 559,758,000
15/12/2014 8,900 -0.10 ▼ -1.11 9,000 9,000 8,800 27,730 246,797,000
12/12/2014 9,000 0.20 ▲ 2.27 8,900 9,000 8,800 54,090 486,810,000
11/12/2014 8,800 -0.20 ▼ -2.22 8,800 9,100 8,800 31,660 278,608,000
10/12/2014 9,000 0.30 ▲ 3.45 8,800 9,000 8,600 109,330 983,970,000
09/12/2014 8,700 -0.50 ▼ -5.43 9,000 9,200 8,600 278,430 2,422,341,000
08/12/2014 9,200 0.00 ■■ 0.00 9,300 9,400 9,100 69,550 639,860,000
05/12/2014 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 147,830 1,360,036,000
04/12/2014 9,200 -0.30 ▼ -3.16 9,400 9,500 9,200 182,080 1,675,136,000
03/12/2014 9,500 -0.10 ▼ -1.04 9,600 9,700 9,400 198,620 1,886,890,000
02/12/2014 9,600 0.60 ▲ 6.67 9,000 9,600 9,000 283,070 2,717,472,000
01/12/2014 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 73,030 657,270,000
28/11/2014 9,000 0.00 ■■ 0.00 8,900 9,200 8,900 135,770 1,221,930,000
27/11/2014 9,000 0.10 ▲ 1.12 8,900 9,000 8,800 104,270 938,430,000
26/11/2014 8,900 -0.10 ▼ -1.11 9,100 9,100 8,900 135,720 1,207,908,000
25/11/2014 9,000 0.00 ■■ 0.00 9,100 9,200 8,900 152,020 1,368,180,000
24/11/2014 9,000 -0.10 ▼ -1.10 9,000 9,200 8,500 126,350 1,137,150,000
21/11/2014 9,100 -0.30 ▼ -3.19 9,500 9,500 9,000 243,030 2,211,573,000
20/11/2014 9,400 0.40 ▲ 4.44 9,100 9,500 9,000 189,890 1,784,966,000
19/11/2014 9,000 -0.30 ▼ -3.23 9,300 9,500 9,000 220,740 1,986,660,000
18/11/2014 9,300 -0.30 ▼ -3.12 9,600 9,600 9,200 213,630 1,986,759,000
17/11/2014 9,600 0.10 ▲ 1.05 9,600 9,600 9,400 194,960 1,871,616,000
14/11/2014 9,500 -0.30 ▼ -3.06 9,900 9,900 9,300 567,770 5,393,815,000
13/11/2014 9,800 -0.60 ▼ -5.77 10,400 10,400 9,800 479,510 4,699,198,000
12/11/2014 10,400 0.40 ▲ 4.00 10,100 10,700 10,100 321,450 3,343,080,000
11/11/2014 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 364,870 3,648,700,000
10/11/2014 10,000 0.40 ▲ 4.17 10,000 10,200 9,800 443,670 4,436,700,000
07/11/2014 9,600 0.60 ▲ 6.67 9,000 9,600 9,000 402,790 3,866,784,000
06/11/2014 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 106,110 954,990,000
05/11/2014 9,000 -0.10 ▼ -1.10 9,000 9,000 8,800 111,350 1,002,150,000
04/11/2014 9,100 0.10 ▲ 1.11 8,900 9,100 8,900 16,830 153,153,000
03/11/2014 9,000 0.00 ■■ 0.00 9,000 9,200 8,800 269,400 2,424,600,000
31/10/2014 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 140,340 1,263,060,000
30/10/2014 9,000 -0.10 ▼ -1.10 9,000 9,100 8,800 63,370 570,330,000
29/10/2014 9,100 0.30 ▲ 3.41 8,900 9,200 8,800 72,720 661,752,000
28/10/2014 8,800 0.10 ▲ 1.15 8,700 8,900 8,500 93,220 820,336,000
27/10/2014 8,700 0.00 ■■ 0.00 8,900 9,000 8,400 115,090 1,001,283,000
24/10/2014 8,700 -0.20 ▼ -2.25 9,100 9,100 8,700 157,640 1,371,468,000
23/10/2014 8,900 -0.30 ▼ -3.26 9,300 9,300 8,900 157,710 1,403,619,000
22/10/2014 9,200 0.50 ▲ 5.75 8,700 9,300 8,700 125,930 1,158,556,000
21/10/2014 8,700 0.00 ■■ 0.00 8,700 8,900 8,600 104,850 912,195,000
20/10/2014 8,700 -0.10 ▼ -1.14 9,000 9,000 8,600 143,100 1,244,970,000
17/10/2014 8,800 -0.10 ▼ -1.12 9,000 9,000 8,600 190,080 1,672,704,000
16/10/2014 8,900 -0.50 ▼ -5.32 9,300 9,300 8,900 185,450 1,650,505,000
15/10/2014 9,400 0.30 ▲ 3.30 9,100 9,400 8,900 197,160 1,853,304,000
14/10/2014 9,100 -0.50 ▼ -5.21 9,700 9,900 9,100 241,900 2,201,290,000
13/10/2014 9,600 0.60 ▲ 6.67 9,000 9,600 8,900 141,950 1,362,720,000
10/10/2014 9,000 -0.10 ▼ -1.10 9,000 9,100 8,900 166,320 1,496,880,000
09/10/2014 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 106,080 965,328,000
08/10/2014 9,100 -0.10 ▼ -1.09 9,200 9,300 9,000 204,510 1,861,041,000
07/10/2014 9,200 -0.50 ▼ -5.15 9,600 9,700 9,200 288,350 2,652,820,000
06/10/2014 9,700 0.30 ▲ 3.19 9,800 10,000 9,600 212,510 2,061,347,000
03/10/2014 9,400 0.60 ▲ 6.82 9,400 9,400 9,200 1,073,540 10,091,276,000
02/10/2014 8,800 0.50 ▲ 6.02 8,800 8,800 8,800 74,120 652,256,000
01/10/2014 8,300 0.50 ▲ 6.41 8,300 8,300 8,300 69,680 578,344,000
30/09/2014 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 78,880 615,264,000
29/09/2014 7,800 -0.30 ▼ -3.70 8,100 8,200 7,800 83,950 654,810,000
26/09/2014 8,100 0.00 ■■ 0.00 8,100 8,400 8,000 220,590 1,786,779,000
25/09/2014 8,100 0.20 ▲ 2.53 7,900 8,100 7,700 250,680 2,030,508,000
24/09/2014 7,900 -0.30 ▼ -3.66 8,200 8,200 7,800 222,670 1,759,093,000
23/09/2014 8,200 0.10 ▲ 1.23 8,300 8,300 7,900 315,080 2,583,656,000
22/09/2014 8,100 -0.20 ▼ -2.41 8,100 8,700 8,100 187,640 1,519,884,000
19/09/2014 8,300 -0.20 ▼ -2.35 8,100 8,600 8,000 423,340 3,513,722,000
18/09/2014 8,500 -0.60 ▼ -6.59 9,100 9,100 8,500 572,950 4,870,075,000
17/09/2014 9,100 0.10 ▲ 1.11 9,500 9,500 9,000 335,630 3,054,233,000
16/09/2014 9,000 0.50 ▲ 5.88 8,500 9,000 8,200 896,380 8,067,420,000
15/09/2014 8,500 0.50 ▲ 6.25 8,000 8,500 7,900 725,400 6,165,900,000
12/09/2014 8,000 0.50 ▲ 6.67 7,800 8,000 7,800 776,620 6,212,960,000
11/09/2014 7,500 0.40 ▲ 5.63 7,000 7,500 7,000 646,270 4,847,025,000
10/09/2014 7,100 0.00 ■■ 0.00 7,100 7,200 6,700 299,350 2,125,385,000
09/09/2014 7,100 -0.50 ▼ -6.58 7,600 7,600 7,100 498,580 3,539,918,000
08/09/2014 7,600 -0.20 ▼ -2.56 8,000 8,000 7,400 358,970 2,728,172,000
05/09/2014 7,800 0.40 ▲ 5.41 7,600 7,800 7,400 319,060 2,488,668,000
04/09/2014 7,400 0.40 ▲ 5.71 7,000 7,400 7,000 737,380 5,456,612,000
03/09/2014 7,000 0.10 ▲ 1.45 6,900 7,200 6,900 317,580 2,223,060,000
29/08/2014 6,900 0.40 ▲ 6.15 6,500 6,900 6,500 275,670 1,902,123,000
28/08/2014 6,500 0.00 ■■ 0.00 6,400 6,600 6,300 74,480 484,120,000
27/08/2014 6,500 -0.20 ▼ -2.99 6,700 6,700 6,400 228,560 1,485,640,000
26/08/2014 6,700 -0.10 ▼ -1.47 6,800 7,000 6,500 90,320 605,144,000
25/08/2014 6,800 0.10 ▲ 1.49 6,800 6,900 6,700 115,020 782,136,000
22/08/2014 6,700 -0.40 ▼ -5.63 7,100 7,100 6,700 537,870 3,603,729,000
21/08/2014 7,100 0.30 ▲ 4.41 6,800 7,200 6,800 251,710 1,787,141,000
20/08/2014 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 161,730 1,099,764,000
19/08/2014 6,900 -0.10 ▼ -1.43 6,900 7,100 6,900 269,650 1,860,585,000
18/08/2014 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 243,940 1,707,580,000
15/08/2014 7,000 0.30 ▲ 4.48 6,700 7,100 6,400 598,050 4,186,350,000
14/08/2014 6,700 0.00 ■■ 0.00 6,800 7,000 6,700 464,080 3,109,336,000
13/08/2014 6,700 0.40 ▲ 6.35 6,300 6,700 6,300 368,950 2,471,965,000
12/08/2014 6,300 0.20 ▲ 3.28 6,100 6,500 6,100 336,500 2,119,950,000
11/08/2014 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 82,090 500,749,000
08/08/2014 6,200 0.20 ▲ 3.33 6,000 6,200 5,900 215,120 1,333,744,000
07/08/2014 6,000 0.00 ■■ 0.00 5,900 6,100 5,800 250,830 1,504,980,000
06/08/2014 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 244,720 1,468,320,000
05/08/2014 6,200 0.00 ■■ 0.00 6,000 6,400 6,000 212,560 1,317,872,000
04/08/2014 6,200 0.40 ▲ 6.90 5,900 6,200 5,700 666,330 4,131,246,000
01/08/2014 5,800 0.30 ▲ 5.45 5,600 5,800 5,600 380,600 2,207,480,000
31/07/2014 5,500 0.10 ▲ 1.85 5,300 5,600 5,300 184,290 1,013,595,000
30/07/2014 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 66,990 361,746,000
29/07/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 15,950 82,940,000
28/07/2014 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 8,140 42,328,000
25/07/2014 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 36,730 194,669,000
24/07/2014 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 52,650 284,310,000
23/07/2014 5,400 0.20 ▲ 3.85 5,300 5,400 5,200 39,280 212,112,000
22/07/2014 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 5,020 26,104,000
21/07/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 70,250 372,325,000
18/07/2014 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 55,180 292,454,000
17/07/2014 5,400 -0.10 ▼ -1.82 5,300 5,400 5,300 14,780 79,812,000
16/07/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 74,810 411,455,000
15/07/2014 5,500 0.10 ▲ 1.85 5,500 5,500 5,300 36,790 202,345,000
14/07/2014 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 38,230 206,442,000
11/07/2014 5,300 -0.10 ▼ -1.85 5,300 5,300 5,200 91,180 483,254,000
10/07/2014 5,400 -0.10 ▼ -1.82 5,400 5,400 5,300 90,380 488,052,000
09/07/2014 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 52,740 290,070,000
08/07/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 40,090 212,477,000
07/07/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 30,940 163,982,000
04/07/2014 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 11,880 62,964,000
03/07/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 73,670 390,451,000
02/07/2014 5,300 0.20 ▲ 3.92 5,100 5,400 5,100 81,030 429,459,000
01/07/2014 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 42,630 217,413,000
30/06/2014 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 40,080 204,408,000
27/06/2014 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 16,540 84,354,000
26/06/2014 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 89,510 456,501,000
25/06/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 56,200 297,860,000
24/06/2014 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 16,660 88,298,000
23/06/2014 5,200 -0.30 ▼ -5.45 5,400 5,400 5,200 48,540 252,408,000
20/06/2014 5,500 0.20 ▲ 3.77 5,600 5,600 5,300 571,590 3,143,745,000
19/06/2014 5,300 0.30 ▲ 6.00 5,000 5,300 4,900 78,550 416,315,000
18/06/2014 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 114,620 573,100,000
17/06/2014 5,100 0.30 ▲ 6.25 4,800 5,100 4,800 26,880 137,088,000
16/06/2014 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 27,100 130,080,000
13/06/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 54,720 268,128,000
12/06/2014 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 28,670 140,483,000
11/06/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 6,970 34,850,000
10/06/2014 4,900 -0.10 ▼ -2.00 4,900 4,900 4,800 18,350 89,915,000
09/06/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 16,040 80,200,000
06/06/2014 4,900 0.10 ▲ 2.08 4,900 4,900 4,800 1,580 7,742,000
05/06/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10,590 50,832,000
04/06/2014 4,800 -0.10 ▼ -2.04 4,900 4,900 4,600 33,060 158,688,000
03/06/2014 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 580 2,842,000
02/06/2014 4,900 -0.30 ▼ -5.77 5,000 5,000 4,900 35,630 174,587,000
30/05/2014 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 72,240 375,648,000
29/05/2014 5,200 0.20 ▲ 4.00 5,100 5,300 5,000 102,750 534,300,000
28/05/2014 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 97,170 485,850,000
27/05/2014 5,000 0.10 ▲ 2.04 5,000 5,100 4,800 78,970 394,850,000
26/05/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 26,330 129,017,000
23/05/2014 4,900 -0.10 ▼ -2.00 4,800 5,000 4,700 88,150 431,935,000
22/05/2014 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 103,330 516,650,000
21/05/2014 5,100 0.20 ▲ 4.08 4,900 5,200 4,800 92,540 471,954,000
20/05/2014 4,900 0.10 ▲ 2.08 4,700 4,900 4,600 107,480 526,652,000
19/05/2014 4,800 0.20 ▲ 4.35 4,700 4,800 4,500 79,620 382,176,000
16/05/2014 4,600 0.20 ▲ 4.55 4,300 4,600 4,300 46,250 212,750,000
15/05/2014 4,400 -0.10 ▼ -2.22 4,600 4,600 4,200 172,320 758,208,000
14/05/2014 4,500 0.10 ▲ 2.27 4,400 4,700 4,300 67,320 302,940,000
13/05/2014 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 27,240 119,856,000
12/05/2014 4,500 -0.30 ▼ -6.25 4,900 4,900 4,500 81,710 367,695,000
09/05/2014 4,800 0.20 ▲ 4.35 4,400 4,900 4,400 51,810 248,688,000
08/05/2014 4,600 -0.30 ▼ -6.12 4,900 4,900 4,600 426,030 1,959,738,000
07/05/2014 4,900 -0.10 ▼ -2.00 5,000 5,200 4,900 22,220 108,878,000
06/05/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 97,810 489,050,000
05/05/2014 5,000 -0.30 ▼ -5.66 5,400 5,400 5,000 69,390 346,950,000
29/04/2014 5,300 -0.20 ▼ -3.64 5,300 5,400 5,200 48,780 258,534,000
28/04/2014 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 32,390 178,145,000
25/04/2014 5,500 -0.10 ▼ -1.79 5,600 5,700 5,400 46,350 254,925,000
24/04/2014 5,600 0.20 ▲ 3.70 5,500 5,600 5,400 38,670 216,552,000
23/04/2014 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 51,830 279,882,000
22/04/2014 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 133,090 745,304,000
21/04/2014 5,400 -0.20 ▼ -3.57 5,400 5,600 5,300 134,780 727,812,000
18/04/2014 5,600 -0.40 ▼ -6.67 5,800 5,900 5,600 159,490 893,144,000
17/04/2014 6,000 -0.20 ▼ -3.23 6,200 6,200 5,900 197,090 1,182,540,000
16/04/2014 6,200 0.40 ▲ 6.90 6,200 6,200 6,000 966,060 5,989,572,000
15/04/2014 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 278,380 1,614,604,000
14/04/2014 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 107,810 592,955,000
11/04/2014 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 112,230 583,596,000
10/04/2014 5,300 -0.10 ▼ -1.85 5,400 5,500 5,200 53,790 285,087,000
08/04/2014 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 104,130 562,302,000
07/04/2014 5,400 0.30 ▲ 5.88 5,100 5,400 5,100 194,650 1,051,110,000
04/04/2014 5,100 -0.10 ▼ -1.92 5,300 5,400 5,100 105,610 538,611,000
03/04/2014 5,200 0.30 ▲ 6.12 5,200 5,200 5,200 81,410 423,332,000
02/04/2014 4,900 -0.30 ▼ -5.77 5,300 5,400 4,900 236,740 1,160,026,000
01/04/2014 5,200 -0.30 ▼ -5.45 5,500 5,500 5,200 338,730 1,761,396,000
31/03/2014 5,500 -0.20 ▼ -3.51 5,600 5,800 5,500 113,430 623,865,000
28/03/2014 5,700 -0.10 ▼ -1.72 5,900 5,900 5,600 152,610 869,877,000
27/03/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,400 190,030 1,102,174,000
26/03/2014 5,800 -0.40 ▼ -6.45 6,300 6,300 5,800 447,700 2,596,660,000
25/03/2014 6,200 0.20 ▲ 3.33 6,100 6,400 6,000 585,950 3,632,890,000
24/03/2014 6,000 0.30 ▲ 5.26 5,800 6,000 5,800 461,320 2,767,920,000
21/03/2014 5,700 0.10 ▲ 1.79 5,600 5,800 5,500 315,840 1,800,288,000
20/03/2014 5,600 0.00 ■■ 0.00 5,600 5,800 5,500 233,790 1,309,224,000
19/03/2014 5,600 0.10 ▲ 1.82 5,400 5,600 5,400 199,830 1,119,048,000
18/03/2014 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 408,150 2,244,825,000
17/03/2014 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 290,080 1,624,448,000
14/03/2014 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 184,540 978,062,000
13/03/2014 5,500 0.00 ■■ 0.00 5,500 5,600 5,300 207,210 1,139,655,000
12/03/2014 5,500 0.20 ▲ 3.77 5,300 5,600 5,300 777,210 4,274,655,000
11/03/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 425,790 2,256,687,000
10/03/2014 5,300 0.20 ▲ 3.92 5,100 5,400 5,100 258,910 1,372,223,000
07/03/2014 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 193,060 984,606,000
06/03/2014 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 187,770 957,627,000
05/03/2014 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 194,100 970,500,000
04/03/2014 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 112,090 560,450,000
03/03/2014 4,900 -0.30 ▼ -5.77 5,100 5,200 4,900 369,190 1,809,031,000
28/02/2014 5,200 0.00 ■■ 0.00 5,500 5,500 5,000 779,590 4,053,868,000
27/02/2014 5,200 0.30 ▲ 6.12 5,200 5,200 5,200 270,590 1,407,068,000
26/02/2014 4,900 0.30 ▲ 6.52 4,600 4,900 4,500 248,430 1,217,307,000
25/02/2014 4,600 -0.30 ▼ -6.12 4,800 4,800 4,600 636,550 2,928,130,000
24/02/2014 4,900 -0.20 ▼ -3.92 4,800 5,000 4,800 777,570 3,810,093,000
21/02/2014 5,100 -0.30 ▼ -5.56 5,200 5,300 5,100 510,120 2,601,612,000
20/02/2014 5,400 -0.30 ▼ -5.26 5,400 5,700 5,400 732,090 3,953,286,000
19/02/2014 5,700 -0.30 ▼ -5.00 5,800 5,900 5,600 855,400 4,875,780,000
18/02/2014 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 427,660 2,565,960,000
17/02/2014 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 193,130 1,100,841,000
14/02/2014 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 192,170 1,095,369,000
13/02/2014 5,700 0.20 ▲ 3.64 5,600 5,700 5,500 245,040 1,396,728,000
12/02/2014 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 169,160 930,380,000
11/02/2014 5,500 -0.20 ▼ -3.51 5,700 5,800 5,500 190,880 1,049,840,000
10/02/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 126,110 718,827,000
07/02/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 132,260 753,882,000
06/02/2014 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 64,550 367,935,000
27/01/2014 5,500 0.00 ■■ 0.00 5,500 5,600 5,300 28,110 154,605,000
24/01/2014 5,500 0.10 ▲ 1.85 5,500 5,500 5,300 18,450 101,475,000
23/01/2014 5,400 0.10 ▲ 1.89 5,500 5,500 5,300 50,060 270,324,000
22/01/2014 5,300 -0.20 ▼ -3.64 5,600 5,700 5,300 76,840 407,252,000
21/01/2014 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 126,310 694,705,000
20/01/2014 5,200 -0.20 ▼ -3.70 5,400 5,500 5,200 64,920 337,584,000
17/01/2014 5,400 -0.20 ▼ -3.57 5,500 5,600 5,400 76,780 414,612,000
16/01/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 56,440 316,064,000
15/01/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 172,270 964,712,000
14/01/2014 5,600 -0.10 ▼ -1.75 5,600 5,800 5,600 150,940 845,264,000
13/01/2014 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 136,370 777,309,000
10/01/2014 5,700 -0.20 ▼ -3.39 6,000 6,000 5,700 152,080 866,856,000
09/01/2014 5,900 0.20 ▲ 3.51 5,800 5,900 5,800 110,130 649,767,000
08/01/2014 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 82,520 470,364,000
07/01/2014 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 96,840 551,988,000
06/01/2014 5,700 0.10 ▲ 1.79 5,600 5,900 5,500 170,770 973,389,000
03/01/2014 5,600 -0.10 ▼ -1.75 5,500 5,700 5,500 124,790 698,824,000
02/01/2014 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 125,430 714,951,000
31/12/2013 5,700 0.20 ▲ 3.64 5,700 5,700 5,500 53,830 306,831,000
30/12/2013 5,500 -0.40 ▼ -6.78 5,900 5,900 5,500 139,240 765,820,000
27/12/2013 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 82,710 487,989,000
26/12/2013 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 119,160 714,960,000
25/12/2013 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 145,200 871,200,000
24/12/2013 6,100 0.10 ▲ 1.67 6,100 6,100 6,000 122,530 747,433,000
23/12/2013 6,000 0.10 ▲ 1.69 5,900 6,100 5,900 226,980 1,361,880,000
20/12/2013 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 184,320 1,087,488,000
19/12/2013 6,000 0.10 ▲ 1.69 5,900 6,200 5,900 125,570 753,420,000
18/12/2013 5,900 -0.20 ▼ -3.28 6,200 6,200 5,900 84,300 497,370,000
17/12/2013 6,100 0.20 ▲ 3.39 5,900 6,300 5,900 195,810 1,194,441,000
16/12/2013 5,900 0.10 ▲ 1.72 5,700 6,000 5,600 87,220 514,598,000
13/12/2013 5,800 -0.10 ▼ -1.69 5,800 6,000 5,800 122,990 713,342,000
12/12/2013 5,900 0.00 ■■ 0.00 5,700 6,000 5,700 143,440 846,296,000
11/12/2013 5,900 -0.40 ▼ -6.35 6,300 6,300 5,900 380,540 2,245,186,000
10/12/2013 6,300 0.00 ■■ 0.00 6,500 6,500 6,200 65,490 412,587,000
09/12/2013 6,300 0.00 ■■ 0.00 6,400 6,600 6,300 192,000 1,209,600,000
06/12/2013 6,300 0.10 ▲ 1.61 6,200 6,500 6,200 225,070 1,417,941,000
05/12/2013 6,200 0.10 ▲ 1.64 6,200 6,400 6,200 265,800 1,647,960,000
04/12/2013 6,100 -0.30 ▼ -4.69 6,500 6,600 6,100 227,740 1,389,214,000
03/12/2013 6,400 0.40 ▲ 6.67 6,000 6,400 6,000 302,500 1,936,000,000
02/12/2013 6,000 -0.10 ▼ -1.64 6,000 6,200 5,900 149,930 899,580,000
29/11/2013 6,100 -0.30 ▼ -4.69 6,400 6,400 6,100 256,590 1,565,199,000
28/11/2013 6,400 -0.30 ▼ -4.48 6,700 6,700 6,300 633,600 4,055,040,000
27/11/2013 6,700 -0.10 ▼ -1.47 7,000 7,100 6,500 462,220 3,096,874,000
26/11/2013 6,800 0.40 ▲ 6.25 6,600 6,800 6,400 512,980 3,488,264,000
25/11/2013 6,400 0.40 ▲ 6.67 6,200 6,400 6,100 753,170 4,820,288,000
22/11/2013 6,000 0.20 ▲ 3.45 5,900 6,100 5,800 385,230 2,311,380,000
21/11/2013 5,800 -0.10 ▼ -1.69 6,300 6,300 5,800 719,160 4,171,128,000
20/11/2013 5,900 0.30 ▲ 5.36 5,600 5,900 5,600 449,110 2,649,749,000
19/11/2013 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 257,520 1,442,112,000
18/11/2013 5,700 0.10 ▲ 1.79 5,600 5,800 5,600 415,090 2,366,013,000
15/11/2013 5,600 0.10 ▲ 1.82 5,500 5,600 5,300 237,880 1,332,128,000
14/11/2013 5,500 -0.20 ▼ -3.51 5,600 5,700 5,400 218,010 1,199,055,000
13/11/2013 5,700 0.20 ▲ 3.64 5,400 5,800 5,400 242,910 1,384,587,000
12/11/2013 5,500 -0.10 ▼ -1.79 5,800 5,900 5,500 435,600 2,395,800,000
11/11/2013 5,600 0.30 ▲ 5.66 5,300 5,600 5,200 262,110 1,467,816,000
08/11/2013 5,300 -0.10 ▼ -1.85 5,300 5,500 5,200 209,460 1,110,138,000
07/11/2013 5,400 0.00 ■■ 0.00 5,500 5,700 5,400 393,410 2,124,414,000
06/11/2013 5,400 0.30 ▲ 5.88 5,200 5,400 5,100 691,910 3,736,314,000
05/11/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 184,300 939,930,000
04/11/2013 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 110,040 561,204,000
01/11/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 44,780 223,900,000
31/10/2013 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 85,520 427,600,000
30/10/2013 5,000 -0.10 ▼ -1.96 5,000 5,100 4,900 82,110 410,550,000
29/10/2013 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 49,700 253,470,000
28/10/2013 5,000 0.10 ▲ 2.04 5,000 5,100 4,900 88,460 442,300,000
25/10/2013 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 199,370 976,913,000
24/10/2013 5,000 -0.20 ▼ -3.85 5,100 5,200 5,000 156,070 780,350,000
23/10/2013 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 154,080 801,216,000
22/10/2013 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 171,910 876,741,000
21/10/2013 5,300 0.10 ▲ 1.92 5,300 5,400 5,200 184,870 979,811,000
18/10/2013 5,200 0.10 ▲ 1.96 5,100 5,300 5,100 122,440 636,688,000
17/10/2013 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 185,790 947,529,000
16/10/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 199,210 1,015,971,000
15/10/2013 5,100 -0.10 ▼ -1.92 5,200 5,300 5,100 86,170 439,467,000
14/10/2013 5,200 0.20 ▲ 4.00 4,900 5,300 4,800 254,000 1,320,800,000
11/10/2013 5,000 -0.20 ▼ -3.85 5,200 5,300 4,900 342,210 1,711,050,000
10/10/2013 5,200 -0.10 ▼ -1.89 5,400 5,400 5,100 110,520 574,704,000
09/10/2013 5,300 0.10 ▲ 1.92 5,200 5,500 5,200 167,350 886,955,000
08/10/2013 5,200 -0.20 ▼ -3.70 5,300 5,400 5,200 188,280 979,056,000
07/10/2013 5,400 -0.20 ▼ -3.57 5,600 5,700 5,400 208,200 1,124,280,000
04/10/2013 5,600 0.10 ▲ 1.82 5,600 5,800 5,500 416,960 2,334,976,000
03/10/2013 5,500 0.30 ▲ 5.77 5,500 5,500 5,400 604,530 3,324,915,000
02/10/2013 5,200 0.30 ▲ 6.12 5,000 5,200 5,000 355,920 1,850,784,000
01/10/2013 4,900 0.10 ▲ 2.08 4,900 5,100 4,800 206,010 1,009,449,000
30/09/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 49,120 235,776,000
27/09/2013 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 51,090 245,232,000
26/09/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 81,380 398,762,000
25/09/2013 5,000 0.30 ▲ 6.38 4,900 5,000 4,800 94,810 474,050,000
24/09/2013 4,700 -0.20 ▼ -4.08 4,800 4,900 4,700 96,260 452,422,000
23/09/2013 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 45,410 222,509,000
20/09/2013 4,800 0.10 ▲ 2.13 4,700 4,900 4,600 66,750 320,400,000
19/09/2013 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 32,300 151,810,000
18/09/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 50,510 237,397,000
17/09/2013 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 83,060 390,382,000
16/09/2013 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 14,520 69,696,000
13/09/2013 4,900 0.10 ▲ 2.08 4,800 5,000 4,800 114,970 563,353,000
12/09/2013 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 51,730 248,304,000
11/09/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 37,940 189,700,000
10/09/2013 5,000 0.30 ▲ 6.38 4,900 5,000 4,700 24,730 123,650,000
09/09/2013 4,700 -0.30 ▼ -6.00 4,900 5,000 4,700 101,710 478,037,000
06/09/2013 5,000 0.10 ▲ 2.04 4,900 5,100 4,800 22,100 110,500,000
05/09/2013 4,900 0.10 ▲ 2.08 5,000 5,000 4,800 37,670 184,583,000
04/09/2013 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 33,180 159,264,000
03/09/2013 5,000 -0.20 ▼ -3.85 5,300 5,300 5,000 65,670 328,350,000
30/08/2013 5,200 0.30 ▲ 6.12 5,100 5,200 4,900 45,630 237,276,000
29/08/2013 4,900 0.10 ▲ 2.08 4,900 5,100 4,800 108,340 530,866,000
28/08/2013 4,800 -0.10 ▼ -2.04 4,800 5,100 4,700 104,670 502,416,000
27/08/2013 4,900 -0.30 ▼ -5.77 5,000 5,200 4,900 102,320 501,368,000
26/08/2013 5,200 0.00 ■■ 0.00 5,000 5,200 4,900 70,700 367,640,000
23/08/2013 5,200 -0.30 ▼ -5.45 5,500 5,600 5,200 208,850 1,086,020,000
22/08/2013 5,500 0.30 ▲ 5.77 5,500 5,500 5,300 319,010 1,754,555,000
21/08/2013 5,200 0.30 ▲ 6.12 5,000 5,200 4,900 301,640 1,568,528,000
20/08/2013 4,900 0.20 ▲ 4.26 4,700 4,900 4,600 169,750 831,775,000
19/08/2013 4,700 -0.10 ▼ -2.08 4,800 4,900 4,500 110,870 521,089,000
16/08/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 55,070 264,336,000
15/08/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,500 210,080 1,008,384,000
14/08/2013 4,800 0.10 ▲ 2.13 4,600 4,800 4,600 44,670 214,416,000
13/08/2013 4,700 -0.20 ▼ -4.08 4,800 4,900 4,700 59,470 279,509,000
12/08/2013 4,900 0.20 ▲ 4.26 4,700 4,900 4,600 75,310 369,019,000
09/08/2013 4,700 -0.10 ▼ -2.08 4,900 4,900 4,600 97,040 456,088,000
08/08/2013 4,800 -0.10 ▼ -2.04 5,000 5,000 4,800 36,240 173,952,000
07/08/2013 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 74,510 365,099,000
06/08/2013 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 29,490 147,450,000
05/08/2013 5,000 0.00 ■■ 0.00 5,200 5,200 4,900 27,450 137,250,000
02/08/2013 5,000 -0.20 ▼ -3.85 5,200 5,300 5,000 85,130 425,650,000
01/08/2013 5,200 0.10 ▲ 1.96 5,100 5,300 4,900 113,560 590,512,000
31/07/2013 5,100 0.00 ■■ 0.00 5,100 5,300 5,000 65,560 334,356,000
30/07/2013 5,100 0.20 ▲ 4.08 4,700 5,200 4,700 90,560 461,856,000
29/07/2013 4,900 -0.30 ▼ -5.77 5,200 5,300 4,900 122,140 598,486,000
26/07/2013 5,200 0.00 ■■ 0.00 5,300 5,300 5,000 68,770 357,604,000
25/07/2013 5,200 0.20 ▲ 4.00 5,000 5,300 5,000 169,190 879,788,000
24/07/2013 5,000 -0.30 ▼ -5.66 5,200 5,300 5,000 166,220 831,100,000
23/07/2013 5,300 -0.20 ▼ -3.64 5,400 5,700 5,300 73,850 391,405,000
22/07/2013 5,500 -0.40 ▼ -6.78 6,000 6,000 5,500 326,630 1,796,465,000
19/07/2013 5,900 -0.10 ▼ -1.67 6,100 6,100 5,900 94,040 554,836,000
18/07/2013 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 56,570 339,420,000
17/07/2013 6,100 -0.10 ▼ -1.61 6,300 6,300 6,000 113,660 693,326,000
16/07/2013 6,200 0.20 ▲ 3.33 5,900 6,300 5,900 93,890 582,118,000
15/07/2013 6,000 -0.20 ▼ -3.23 6,100 6,300 6,000 224,930 1,349,580,000
12/07/2013 6,200 0.10 ▲ 1.64 6,100 6,400 6,100 138,960 861,552,000
11/07/2013 6,100 0.00 ■■ 0.00 6,200 6,300 6,000 79,060 482,266,000
10/07/2013 6,100 -0.10 ▼ -1.61 6,300 6,600 6,100 164,540 1,003,694,000
09/07/2013 6,200 0.40 ▲ 6.90 5,900 6,200 5,900 301,500 1,869,300,000
08/07/2013 5,800 -0.30 ▼ -4.92 5,900 6,100 5,700 358,990 2,082,142,000
05/07/2013 6,100 -0.40 ▼ -6.15 6,700 6,700 6,100 273,670 1,669,387,000
04/07/2013 6,500 -0.30 ▼ -4.41 6,600 6,900 6,500 227,060 1,475,890,000
03/07/2013 6,800 -0.20 ▼ -2.86 7,100 7,300 6,700 215,390 1,464,652,000
02/07/2013 7,000 0.40 ▲ 6.06 6,800 7,000 6,800 214,280 1,499,960,000
01/07/2013 6,600 -0.40 ▼ -5.71 6,600 7,000 6,600 1,027,420 6,780,972,000
28/06/2013 7,000 -0.50 ▼ -6.67 7,000 7,000 7,000 73,610 515,270,000
27/06/2013 7,500 -0.50 ▼ -6.25 7,500 7,500 7,500 100,500 753,750,000
26/06/2013 8,000 0.00 ■■ 0.00 8,200 8,300 7,800 357,040 2,856,320,000
25/06/2013 8,000 0.50 ▲ 6.67 7,800 8,000 7,000 763,720 6,109,760,000
24/06/2013 7,500 0.40 ▲ 5.63 7,300 7,500 7,100 164,690 1,235,175,000
21/06/2013 7,100 0.40 ▲ 5.97 6,800 7,100 6,400 415,810 2,952,251,000
20/06/2013 6,700 0.30 ▲ 4.69 6,600 6,800 6,400 494,090 3,310,403,000
19/06/2013 6,400 0.40 ▲ 6.67 6,400 6,400 6,300 212,630 1,360,832,000
18/06/2013 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 236,350 1,418,100,000
17/06/2013 5,700 -0.20 ▼ -3.39 6,100 6,200 5,700 470,660 2,682,762,000
14/06/2013 5,900 0.30 ▲ 5.36 5,700 5,900 5,700 1,102,180 6,502,862,000
13/06/2013 5,600 0.10 ▲ 1.82 5,800 5,800 5,400 597,330 3,345,048,000
12/06/2013 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 130,370 717,035,000
11/06/2013 5,200 0.30 ▲ 6.12 5,200 5,200 5,200 38,880 202,176,000
10/06/2013 4,900 0.30 ▲ 6.52 4,900 4,900 4,700 55,910 273,959,000
07/06/2013 4,600 -0.30 ▼ -6.12 4,900 4,900 4,600 230,150 1,058,690,000
06/06/2013 4,900 0.00 ■■ 0.00 4,900 5,100 4,600 164,020 803,698,000
05/06/2013 4,900 -0.20 ▼ -3.92 5,000 5,100 4,800 328,210 1,608,229,000
04/06/2013 5,100 -0.30 ▼ -5.56 5,300 5,300 5,100 389,780 1,987,878,000
03/06/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 272,240 1,470,096,000
31/05/2013 5,400 0.30 ▲ 5.88 5,400 5,400 5,200 860,910 4,648,914,000
30/05/2013 5,100 0.30 ▲ 6.25 4,900 5,100 4,900 211,350 1,077,885,000
29/05/2013 4,800 0.10 ▲ 2.13 4,600 5,000 4,600 242,540 1,164,192,000
28/05/2013 4,700 -0.30 ▼ -6.00 4,800 4,900 4,700 341,310 1,604,157,000
27/05/2013 5,000 0.10 ▲ 2.04 4,800 5,200 4,800 211,770 1,058,850,000
24/05/2013 4,900 -0.10 ▼ -2.00 5,200 5,200 4,700 389,400 1,908,060,000
23/05/2013 5,000 -0.30 ▼ -5.66 5,100 5,200 5,000 661,450 3,307,250,000
22/05/2013 5,300 -0.30 ▼ -5.36 5,600 5,600 5,300 340,610 1,805,233,000
21/05/2013 5,600 0.30 ▲ 5.66 5,000 5,600 5,000 365,170 2,044,952,000
20/05/2013 5,300 -0.30 ▼ -5.36 5,300 5,600 5,300 272,570 1,444,621,000
17/05/2013 5,600 -0.30 ▼ -5.08 5,600 5,800 5,500 300,320 1,681,792,000
16/05/2013 5,900 -0.40 ▼ -6.35 6,100 6,600 5,900 463,490 2,734,591,000
15/05/2013 6,300 -0.40 ▼ -5.97 6,300 6,700 6,300 244,660 1,541,358,000
14/05/2013 6,700 -0.50 ▼ -6.94 6,700 6,700 6,700 1,010 6,767,000
13/05/2013 7,200 -0.50 ▼ -6.49 7,200 7,200 7,200 17,600 126,720,000
10/05/2013 7,700 -0.50 ▼ -6.10 7,700 7,700 7,700 31,500 242,550,000
09/05/2013 8,200 -0.60 ▼ -6.82 8,200 8,300 8,200 442,030 3,624,646,000
08/05/2013 8,800 -0.60 ▼ -6.38 8,800 8,800 8,800 36,970 325,336,000
07/05/2013 9,400 -0.70 ▼ -6.93 10,400 10,400 9,400 107,420 1,009,748,000
06/05/2013 10,100 0.60 ▲ 6.32 10,100 10,100 9,600 125,900 1,271,590,000
03/05/2013 9,500 0.60 ▲ 6.74 8,800 9,500 8,800 154,590 1,468,605,000
02/05/2013 8,900 0.00 ■■ 0.00 8,900 9,000 8,300 66,780 594,342,000
26/04/2013 8,900 0.50 ▲ 5.95 8,000 8,900 8,000 88,970 791,833,000
25/04/2013 8,400 0.50 ▲ 6.33 8,400 8,400 8,200 90,000 756,000,000
24/04/2013 7,900 0.50 ▲ 6.76 7,800 7,900 7,500 81,040 640,216,000
23/04/2013 7,400 0.40 ▲ 5.71 7,400 7,400 7,300 50,900 376,660,000
22/04/2013 7,000 0.40 ▲ 6.06 7,000 7,000 6,700 63,450 444,150,000
18/04/2013 6,600 0.40 ▲ 6.45 6,600 6,600 6,600 17,640 116,424,000
17/04/2013 6,200 -0.40 ▼ -6.06 6,400 6,600 6,200 38,930 241,366,000
16/04/2013 6,600 -0.40 ▼ -5.71 6,800 6,900 6,600 89,900 593,340,000
15/04/2013 7,000 0.40 ▲ 6.06 7,000 7,000 7,000 9,830 68,810,000
12/04/2013 6,600 0.40 ▲ 6.45 6,600 6,600 6,600 6,440 42,504,000
11/04/2013 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 7,850 48,670,000
10/04/2013 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 20,290 117,682,000
09/04/2013 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 28,210 155,155,000
08/04/2013 5,200 0.30 ▲ 6.12 5,000 5,200 5,000 20,420 106,184,000
05/04/2013 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 600 2,940,000
04/04/2013 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 10 49,000
03/04/2013 4,600 -0.20 ▼ -4.17 5,000 5,000 4,500 4,510 20,746,000
02/04/2013 4,800 0.00 ■■ 0.00 5,000 5,000 4,500 11,030 52,944,000
01/04/2013 4,800 0.30 ▲ 6.67 4,500 4,800 4,500 2,420 11,616,000
29/03/2013 4,500 -0.20 ▼ -4.26 4,900 4,900 4,400 4,100 18,450,000
28/03/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 2,310 10,857,000
27/03/2013 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 8,650 40,655,000
26/03/2013 5,000 -0.10 ▼ -1.96 4,800 5,100 4,800 6,240 31,200,000
25/03/2013 5,100 -0.30 ▼ -5.56 5,100 5,300 5,100 12,140 61,914,000
22/03/2013 5,400 0.30 ▲ 5.88 5,400 5,400 5,400 29,710 160,434,000
21/03/2013 5,100 0.30 ▲ 6.25 4,900 5,100 4,800 34,960 178,296,000
20/03/2013 4,800 0.20 ▲ 4.35 4,700 4,800 4,500 34,090 163,632,000
19/03/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,300 37,930 174,478,000
18/03/2013 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 59,740 274,804,000
15/03/2013 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 2,880 12,384,000
14/03/2013 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 11,960 49,036,000
13/03/2013 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 600 2,340,000
12/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,020 4,080,000
11/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
08/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 100 400,000
07/03/2013 4,000 -0.20 ▼ -4.76 4,000 4,100 4,000 6,420 25,680,000
06/03/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
05/03/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
04/03/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
01/03/2013 4,200 0.10 ▲ 2.44 4,100 4,200 3,900 3,510 14,742,000
28/02/2013 4,100 0.10 ▲ 2.50 4,100 4,100 3,900 2,370 9,717,000
27/02/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 110 440,000
26/02/2013 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 5,260 20,514,000
25/02/2013 4,000 -0.30 ▼ -6.98 4,000 4,000 4,000 2,200 8,800,000
22/02/2013 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 10 43,000
21/02/2013 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 11,520 47,232,000
20/02/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 9,410 39,522,000
19/02/2013 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 10,810 43,240,000
18/02/2013 3,800 -0.20 ▼ -5.00 4,000 4,200 3,800 9,950 37,810,000
08/02/2013 4,000 -0.20 ▼ -4.76 4,400 4,400 4,000 110 440,000
07/02/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 4,840 20,328,000
06/02/2013 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 1,010 4,242,000
05/02/2013 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 10 43,000
04/02/2013 4,100 -0.30 ▼ -6.82 4,300 4,400 4,100 7,580 31,078,000
01/02/2013 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 630 2,772,000
31/01/2013 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 1,490 6,854,000
30/01/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 2,210 9,724,000
29/01/2013 4,200 -0.30 ▼ -6.67 4,200 4,400 4,200 31,410 131,922,000
28/01/2013 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 4,560 20,520,000
25/01/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 700 3,150,000
24/01/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 10,040 45,180,000
23/01/2013 4,500 -0.30 ▼ -6.25 4,500 4,500 4,500 200 900,000
22/01/2013 4,800 0.10 ▲ 2.13 4,800 4,800 4,600 30 144,000
21/01/2013 4,700 0.30 ▲ 6.82 4,700 4,700 4,100 7,410 34,827,000
18/01/2013 4,400 -0.30 ▼ -6.38 4,400 4,700 4,400 19,610 86,284,000
17/01/2013 4,700 -0.30 ▼ -6.00 5,000 5,000 4,700 3,680 17,296,000
16/01/2013 5,000 -0.10 ▼ -1.96 5,300 5,300 4,800 12,420 62,100,000
15/01/2013 5,100 0.30 ▲ 6.25 5,100 5,100 5,000 12,670 64,617,000
14/01/2013 4,800 0.20 ▲ 4.35 4,800 4,800 4,600 29,980 143,904,000
11/01/2013 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 4,260 19,596,000
10/01/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 15,350 67,540,000
09/01/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 21,970 92,274,000
08/01/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 8,230 32,920,000
07/01/2013 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 7,430 28,977,000
04/01/2013 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 41,430 157,434,000
03/01/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 10,080 37,296,000
02/01/2013 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 5,750 20,700,000
28/12/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 2,810 10,116,000
27/12/2012 3,600 -0.10 ▼ -2.70 3,800 3,800 3,600 90 324,000
26/12/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 100 370,000
25/12/2012 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 510 1,887,000
24/12/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 810 2,916,000
21/12/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 7,980 27,930,000
20/12/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 7,920 27,720,000
19/12/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 5,050 17,675,000
18/12/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,420 8,228,000
17/12/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 2,490 8,466,000
14/12/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 5,010 17,535,000
13/12/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 20 70,000
12/12/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 2,020 6,868,000
11/12/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 120 420,000
10/12/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 10 35,000
07/12/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 10 34,000
06/12/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 180 630,000
05/12/2012 3,400 0.10 ▲ 3.03 3,200 3,400 3,200 4,420 15,028,000
04/12/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 2,110 6,963,000
03/12/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 2,020 6,868,000
30/11/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 1,340 4,690,000
29/11/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 40 144,000
28/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
27/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
26/11/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 2,040 7,548,000
23/11/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 130 468,000
22/11/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 130 468,000
21/11/2012 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 310 1,147,000
20/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
19/11/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 20 74,000
16/11/2012 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 10,340 37,224,000
15/11/2012 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 4,360 15,260,000
14/11/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
13/11/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 4,210 14,735,000
12/11/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 5,550 19,425,000
09/11/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 10 35,000
08/11/2012 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 2,100 7,560,000
07/11/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 90 333,000
06/11/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 2,270 8,172,000
05/11/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,400 5,110 18,396,000
02/11/2012 3,500 -0.10 ▼ -2.78 3,700 3,700 3,500 26,280 91,980,000
01/11/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 490 1,764,000
31/10/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 1,010 3,535,000
30/10/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 11,400 38,760,000
29/10/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 7,480 24,684,000
26/10/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 3,700 12,580,000
25/10/2012 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 22,180 77,630,000
24/10/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 50 175,000
23/10/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 5,000 18,000,000
22/10/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 5,050 18,685,000
19/10/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 930 3,441,000
18/10/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 310 1,178,000
17/10/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,600 2,540 9,652,000
16/10/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 850 3,145,000
15/10/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
12/10/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,970 7,486,000
11/10/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 50 190,000
10/10/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 550 2,090,000
09/10/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 2,510 9,789,000
08/10/2012 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 10 39,000
05/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 70 280,000
04/10/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 1,470 5,880,000
03/10/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 110 429,000
02/10/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 420 1,596,000
01/10/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 360 1,404,000
28/09/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10 40,000
27/09/2012 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 1,160 4,640,000
26/09/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 420 1,680,000
25/09/2012 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 110 451,000
24/09/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 110 440,000
21/09/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 1,800 7,020,000
20/09/2012 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 2,730 10,374,000
19/09/2012 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 510 2,040,000
18/09/2012 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 520 2,184,000
17/09/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 20 84,000
14/09/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 1,700 6,800,000
13/09/2012 3,900 -0.20 ▼ -4.88 4,000 4,200 3,900 1,500 5,850,000
12/09/2012 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 3,350 13,735,000
11/09/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 10 43,000
10/09/2012 4,300 -0.10 ▼ -2.27 4,200 4,400 4,200 6,090 26,187,000
07/09/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 60 264,000
06/09/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 300 1,320,000
05/09/2012 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 7,260 30,492,000
04/09/2012 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 70 308,000
31/08/2012 4,300 -0.20 ▼ -4.44 4,400 4,400 4,300 2,430 10,449,000
30/08/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 210 945,000
29/08/2012 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 10 45,000
28/08/2012 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 50 215,000
27/08/2012 4,400 0.10 ▲ 2.33 4,200 4,400 4,100 5,320 23,408,000
24/08/2012 4,300 -0.20 ▼ -4.44 4,300 4,600 4,300 5,470 23,521,000
23/08/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 1,010 4,545,000
22/08/2012 4,500 0.10 ▲ 2.27 4,500 4,500 4,500 40 180,000
21/08/2012 4,400 -0.10 ▼ -2.22 4,700 4,700 4,400 6,900 30,360,000
20/08/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 22,880 102,960,000
17/08/2012 4,300 -0.20 ▼ -4.44 4,400 4,600 4,300 5,890 25,327,000
16/08/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 1,260 5,670,000
15/08/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 20 94,000
14/08/2012 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 2,470 12,103,000
13/08/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
10/08/2012 5,100 0.20 ▲ 4.08 5,100 5,100 4,900 17,420 88,842,000
09/08/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 2,790 13,671,000
08/08/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 5,830 27,401,000
07/08/2012 4,500 0.10 ▲ 2.27 4,400 4,500 4,200 8,260 37,170,000
06/08/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,200 3,470 15,268,000
03/08/2012 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 520 2,288,000
02/08/2012 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 110 506,000
01/08/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
31/07/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 20 90,000
30/07/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 3,050 13,725,000
27/07/2012 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 1,340 6,298,000
26/07/2012 4,700 0.20 ▲ 4.44 4,400 4,700 4,300 2,910 13,677,000
25/07/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
24/07/2012 4,500 0.20 ▲ 4.65 4,100 4,500 4,100 1,080 4,860,000
23/07/2012 4,300 -0.20 ▼ -4.44 4,300 4,400 4,300 3,320 14,276,000
20/07/2012 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 15,990 71,955,000
19/07/2012 4,700 0.20 ▲ 4.44 4,600 4,700 4,300 7,870 36,989,000
18/07/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,100 5,020 22,590,000
17/07/2012 4,300 0.10 ▲ 2.38 4,000 4,300 4,000 6,680 28,724,000
16/07/2012 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 2,840 11,928,000
13/07/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 1,330 5,852,000
12/07/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 20 84,000
11/07/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,660 10,640,000
10/07/2012 4,000 -0.10 ▼ -2.44 3,900 4,100 3,900 3,480 13,920,000
09/07/2012 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 9,990 40,959,000
06/07/2012 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 1,380 5,934,000
05/07/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 11,540 51,930,000
04/07/2012 4,700 -0.20 ▼ -4.08 4,800 4,800 4,700 1,210 5,687,000
03/07/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 10 49,000
02/07/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 1,520 7,144,000
29/06/2012 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 320 1,568,000
28/06/2012 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 1,000 4,900,000
27/06/2012 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 60 300,000
26/06/2012 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 3,090 14,832,000
25/06/2012 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 1,620 7,776,000
22/06/2012 5,000 0.10 ▲ 2.04 4,800 5,000 4,700 4,010 20,050,000
21/06/2012 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 1,000 4,900,000
20/06/2012 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 10 50,000
19/06/2012 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 500 2,450,000
18/06/2012 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 35,900 183,090,000
15/06/2012 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 6,000 30,600,000
14/06/2012 5,100 -0.20 ▼ -3.77 5,100 5,300 5,100 5,620 28,662,000
13/06/2012 5,300 0.00 ■■ 0.00 5,100 5,400 5,100 8,740 46,322,000
12/06/2012 5,300 -0.20 ▼ -3.64 5,600 5,600 5,300 25,230 133,719,000
11/06/2012 5,500 0.20 ▲ 3.77 5,100 5,500 5,100 8,270 45,485,000
08/06/2012 5,300 0.20 ▲ 3.92 5,000 5,300 5,000 22,210 117,713,000
07/06/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,700 11,610 59,211,000
06/06/2012 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 3,650 17,885,000
05/06/2012 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 2,500 12,250,000
04/06/2012 5,000 0.10 ▲ 2.04 4,700 5,000 4,700 5,210 26,050,000
01/06/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 18,000 88,200,000
31/05/2012 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 7,710 37,779,000
30/05/2012 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 25,270 128,877,000
29/05/2012 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 6,220 32,966,000
28/05/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,100 32,130 176,715,000
25/05/2012 5,300 -0.20 ▼ -3.64 5,300 5,500 5,300 28,050 148,665,000
24/05/2012 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 9,070 49,885,000
23/05/2012 5,700 -0.20 ▼ -3.39 6,000 6,000 5,700 110 627,000
22/05/2012 5,900 -0.30 ▼ -4.84 6,000 6,000 5,900 10,810 63,779,000
21/05/2012 6,200 0.10 ▲ 1.64 6,200 6,200 6,000 22,960 142,352,000
18/05/2012 6,100 0.10 ▲ 1.67 6,200 6,200 6,000 23,310 142,191,000
17/05/2012 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 15,810 94,860,000
16/05/2012 5,800 0.20 ▲ 3.57 5,400 5,800 5,400 25,500 147,900,000
15/05/2012 5,600 -0.20 ▼ -3.45 5,600 5,800 5,600 30,130 168,728,000
14/05/2012 5,800 -0.30 ▼ -4.92 6,400 6,400 5,800 64,960 376,768,000
11/05/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 26,180 159,698,000
10/05/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 18,020 106,318,000
09/05/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 30,940 176,358,000
08/05/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 320 1,760,000
07/05/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 32,600 172,780,000
04/05/2012 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 35,490 180,999,000
03/05/2012 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 84,260 412,874,000
02/05/2012 4,700 0.10 ▲ 2.17 4,800 4,800 4,700 36,050 169,435,000
27/04/2012 4,600 0.20 ▲ 4.55 4,300 4,600 4,300 38,850 178,710,000
26/04/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 7,700 33,880,000
25/04/2012 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 6,870 30,228,000
24/04/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 12,330 55,485,000
23/04/2012 4,700 0.20 ▲ 4.44 4,300 4,700 4,300 1,290 6,063,000
20/04/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 40,170 180,765,000
19/04/2012 4,300 0.10 ▲ 2.38 4,300 4,400 4,300 24,650 105,995,000
18/04/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 105,490 443,058,000
17/04/2012 4,200 0.00 ■■ 0.00 4,300 4,300 4,100 7,040 29,568,000
16/04/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 4,800 20,160,000
13/04/2012 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 47,310 193,971,000
12/04/2012 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 20,130 86,559,000
11/04/2012 4,500 0.20 ▲ 4.65 4,500 4,500 4,300 7,000 31,500,000
10/04/2012 4,300 -0.20 ▼ -4.44 4,400 4,400 4,300 7,400 31,820,000
09/04/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 11,800 53,100,000
06/04/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 4,500 20,250,000
05/04/2012 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 100 470,000
04/04/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
03/04/2012 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 3,000 13,800,000
30/03/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 3,930 18,471,000
29/03/2012 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 60 294,000
28/03/2012 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 10,070 51,357,000
27/03/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,700 31,110 158,661,000
26/03/2012 4,900 0.20 ▲ 4.26 4,600 4,900 4,500 1,116,130 5,469,037,000
23/03/2012 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 7,330 34,451,000
22/03/2012 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 1,060 4,982,000
21/03/2012 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 70 322,000
20/03/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
19/03/2012 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 2,670 12,816,000
16/03/2012 4,800 0.10 ▲ 2.13 4,500 4,800 4,500 20 96,000
15/03/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,300 1,110 5,217,000
14/03/2012 4,500 0.20 ▲ 4.65 4,500 4,500 4,300 8,150 36,675,000
13/03/2012 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 12,060 51,858,000
12/03/2012 4,500 -0.20 ▼ -4.26 4,500 4,700 4,500 12,240 55,080,000
09/03/2012 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 2,420 11,374,000
08/03/2012 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 100 490,000
07/03/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 6,200 31,620,000
06/03/2012 5,100 0.20 ▲ 4.08 5,100 5,100 4,900 5,290 26,979,000
05/03/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,700 69,690 341,481,000
02/03/2012 4,700 -0.20 ▼ -4.08 4,800 4,800 4,700 590 2,773,000
01/03/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
29/02/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 100 490,000
28/02/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
27/02/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 10 47,000
24/02/2012 4,500 0.20 ▲ 4.65 4,100 4,500 4,100 600 2,700,000
23/02/2012 4,300 -0.20 ▼ -4.44 4,700 4,700 4,300 20 86,000
22/02/2012 4,500 -0.20 ▼ -4.26 4,500 4,700 4,500 100 450,000
21/02/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 670 3,149,000
20/02/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
17/02/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
16/02/2012 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 10 49,000
15/02/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
14/02/2012 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 100 500,000
13/02/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
10/02/2012 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 10 49,000
09/02/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
08/02/2012 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 500 2,400,000
07/02/2012 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 7,510 36,799,000
06/02/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
03/02/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
02/02/2012 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 20 102,000
01/02/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
31/01/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
30/01/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
20/01/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
19/01/2012 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 10 50,000
18/01/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
17/01/2012 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 5,000 24,000,000
16/01/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
13/01/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
12/01/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
11/01/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
10/01/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
09/01/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
06/01/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
05/01/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
04/01/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
03/01/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
30/12/2011 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 10 50,000
29/12/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
28/12/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
27/12/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
26/12/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
23/12/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
22/12/2011 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 10 48,000
21/12/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
20/12/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
19/12/2011 5,000 -0.20 ▼ -3.85 5,400 5,400 5,000 1,130 5,650,000
16/12/2011 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 700 3,640,000
15/12/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
14/12/2011 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 920 4,600,000
13/12/2011 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 100 480,000
12/12/2011 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 1,040 4,784,000
09/12/2011 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 890 3,916,000
08/12/2011 4,200 0.20 ▲ 5.00 4,100 4,200 3,800 300 1,260,000
07/12/2011 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 100 400,000
06/12/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
05/12/2011 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 10 39,000
02/12/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
01/12/2011 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 10 38,000
30/11/2011 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 550 2,200,000
29/11/2011 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 1,000 4,100,000
28/11/2011 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 43,850 188,555,000
25/11/2011 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 2,110 9,495,000
24/11/2011 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 10 47,000
23/11/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
22/11/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 160 784,000
21/11/2011 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 500 2,450,000
18/11/2011 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 220 1,122,000
17/11/2011 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
16/11/2011 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
15/11/2011 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 30 159,000
14/11/2011 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 10 55,000
11/11/2011 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 10 57,000
10/11/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
09/11/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
08/11/2011 5,500 0.20 ▲ 3.77 5,100 5,500 5,100 3,940 21,670,000
07/11/2011 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
04/11/2011 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 1,060 5,618,000
03/11/2011 5,500 0.20 ▲ 3.77 5,100 5,500 5,100 1,880 10,340,000
02/11/2011 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 350 1,855,000
01/11/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 5,000 27,500,000
31/10/2011 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 10 55,000
28/10/2011 5,700 -0.30 ▼ -5.00 5,700 5,700 5,700 10 57,000
27/10/2011 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 10 60,000
26/10/2011 5,800 -0.20 ▼ -3.33 5,800 5,800 5,800 10 58,000
25/10/2011 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 10 60,000
24/10/2011 6,100 -0.30 ▼ -4.69 6,300 6,300 6,100 50 305,000
21/10/2011 6,400 -0.30 ▼ -4.48 6,400 6,400 6,400 3,500 22,400,000
20/10/2011 6,700 -0.30 ▼ -4.29 6,700 6,700 6,700 20 134,000
19/10/2011 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 10 70,000
18/10/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
17/10/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
14/10/2011 7,300 0.30 ▲ 4.29 7,300 7,300 7,300 10 73,000
13/10/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
12/10/2011 7,000 -0.30 ▼ -4.11 7,400 7,400 7,000 930 6,510,000
11/10/2011 7,300 0.30 ▲ 4.29 7,300 7,300 7,300 600 4,380,000
10/10/2011 7,000 -0.30 ▼ -4.11 7,300 7,300 7,000 2,030 14,210,000
07/10/2011 7,300 0.30 ▲ 4.29 7,300 7,300 7,300 110 803,000
06/10/2011 7,000 -0.30 ▼ -4.11 7,600 7,600 7,000 40 280,000
05/10/2011 7,300 -0.30 ▼ -3.95 7,900 7,900 7,300 30 219,000
04/10/2011 7,600 -0.30 ▼ -3.80 7,600 8,200 7,600 4,220 32,072,000
03/10/2011 7,900 -0.40 ▼ -4.82 8,300 8,300 7,900 4,850 38,315,000
30/09/2011 8,300 0.00 ■■ 0.00 7,900 8,300 7,900 1,000 8,300,000
29/09/2011 8,300 -0.40 ▼ -4.60 8,300 8,300 8,300 1,010 8,383,000
28/09/2011 8,700 0.20 ▲ 2.35 8,700 8,700 8,500 120 1,044,000
27/09/2011 8,500 0.30 ▲ 3.66 8,600 8,600 8,500 510 4,335,000
26/09/2011 8,200 -0.10 ▼ -1.20 8,200 8,300 8,200 2,200 18,040,000
23/09/2011 8,300 0.30 ▲ 3.75 8,300 8,300 8,300 3,000 24,900,000
22/09/2011 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 120 960,000
21/09/2011 7,700 -0.30 ▼ -3.75 7,700 8,100 7,700 860 6,622,000
20/09/2011 8,000 -0.20 ▼ -2.44 8,000 8,200 8,000 530 4,240,000
19/09/2011 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 140 1,148,000
16/09/2011 8,100 0.30 ▲ 3.85 8,100 8,100 7,800 22,720 184,032,000
15/09/2011 7,800 0.10 ▲ 1.30 7,800 7,800 7,700 110 858,000
14/09/2011 7,700 -0.10 ▼ -1.28 7,800 7,800 7,500 3,000 23,100,000
13/09/2011 7,800 0.30 ▲ 4.00 7,200 7,800 7,200 3,200 24,960,000
12/09/2011 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 300 2,250,000
09/09/2011 7,800 0.20 ▲ 2.63 7,300 7,800 7,300 5,480 42,744,000
08/09/2011 7,600 -0.40 ▼ -5.00 7,900 8,000 7,600 160 1,216,000
07/09/2011 8,000 0.20 ▲ 2.56 8,000 8,000 8,000 800 6,400,000
06/09/2011 7,800 0.20 ▲ 2.63 7,500 7,800 7,500 2,960 23,088,000
05/09/2011 7,600 0.30 ▲ 4.11 7,500 7,600 7,300 10,560 80,256,000
01/09/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 10,000 73,000,000
31/08/2011 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 50 365,000
30/08/2011 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 100 760,000
29/08/2011 8,000 -0.40 ▼ -4.76 8,000 8,000 8,000 2,060 16,480,000
26/08/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
25/08/2011 8,400 -0.40 ▼ -4.55 8,400 8,400 8,400 250 2,100,000
24/08/2011 8,800 0.20 ▲ 2.33 8,200 8,800 8,200 1,050 9,240,000
23/08/2011 8,600 0.40 ▲ 4.88 8,600 8,600 8,600 10 86,000
22/08/2011 8,200 0.30 ▲ 3.80 7,600 8,200 7,600 360 2,952,000
19/08/2011 7,900 0.30 ▲ 3.95 7,600 7,900 7,600 25,020 197,658,000
18/08/2011 7,600 0.30 ▲ 4.11 7,600 7,600 7,500 8,000 60,800,000
17/08/2011 7,300 0.30 ▲ 4.29 7,300 7,300 7,300 10 73,000
16/08/2011 7,000 0.00 ■■ 0.00 7,200 7,200 7,000 1,010 7,070,000
15/08/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
12/08/2011 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 10 70,000
11/08/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
10/08/2011 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 50 365,000
09/08/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
08/08/2011 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 10 72,000
05/08/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
04/08/2011 7,000 0.30 ▲ 4.48 6,700 7,000 6,700 204 1,428,000
03/08/2011 6,700 -0.30 ▼ -4.29 7,000 7,000 6,700 110 737,000
02/08/2011 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 10 70,000
01/08/2011 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 10 68,000
29/07/2011 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 100 700,000
28/07/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
27/07/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
26/07/2011 6,800 0.20 ▲ 3.03 6,700 6,800 6,700 2,000 13,600,000
25/07/2011 6,600 0.30 ▲ 4.76 6,600 6,600 6,600 100 660,000
22/07/2011 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 500 3,150,000
21/07/2011 6,000 -0.30 ▼ -4.76 6,600 6,600 6,000 7,500 45,000,000
20/07/2011 6,300 0.30 ▲ 5.00 6,100 6,300 6,100 530 3,339,000
19/07/2011 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 190 1,140,000
18/07/2011 5,800 -0.30 ▼ -4.92 6,200 6,200 5,800 160 928,000
15/07/2011 6,100 -0.30 ▼ -4.69 6,100 6,100 6,100 1,200 7,320,000
14/07/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
13/07/2011 6,400 -0.30 ▼ -4.48 6,400 6,400 6,400 1,110 7,104,000
12/07/2011 6,700 -0.20 ▼ -2.90 6,700 6,700 6,700 5,000 33,500,000
11/07/2011 6,900 -0.20 ▼ -2.82 6,900 6,900 6,900 2,000 13,800,000
08/07/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
07/07/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 4,000 28,400,000
06/07/2011 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 100 710,000
05/07/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
04/07/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
01/07/2011 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 500 3,500,000
30/06/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
29/06/2011 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 1,000 7,300,000
28/06/2011 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 1,000 7,600,000
27/06/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/06/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/06/2011 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 130 1,040,000
22/06/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 8,000 61,600,000
21/06/2011 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 10,520 81,004,000
20/06/2011 7,600 0.20 ▲ 2.70 7,400 7,600 7,400 6,000 45,600,000
17/06/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10 74,000
16/06/2011 7,400 -0.30 ▼ -3.90 7,400 7,400 7,400 2,000 14,800,000
15/06/2011 7,700 -0.10 ▼ -1.28 7,700 7,700 7,700 4,000 30,800,000
14/06/2011 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 8,000 62,400,000
13/06/2011 7,700 -0.10 ▼ -1.28 7,800 7,800 7,700 8,100 62,370,000
10/06/2011 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 1,000 7,800,000
09/06/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 12,000 90,000,000
08/06/2011 7,500 -0.20 ▼ -2.60 7,500 7,500 7,500 5,420 40,650,000
07/06/2011 7,700 0.10 ▲ 1.32 7,700 7,800 7,700 10,000 77,000,000
06/06/2011 7,600 -0.10 ▼ -1.30 7,600 7,600 7,600 5,810 44,156,000
03/06/2011 7,700 -0.20 ▼ -2.53 7,700 7,700 7,700 2,000 15,400,000
02/06/2011 7,900 0.30 ▲ 3.95 7,700 7,900 7,600 6,800 53,720,000
01/06/2011 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 3,000 22,800,000
31/05/2011 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 9,960 74,700,000
30/05/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,430 40,725,000
27/05/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,000 15,000,000
26/05/2011 7,500 -0.20 ▼ -2.60 7,500 7,500 7,500 1,000 7,500,000
25/05/2011 7,700 -0.10 ▼ -1.28 7,700 7,700 7,700 4,000 30,800,000
24/05/2011 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 5,400 42,120,000
23/05/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 7,440 58,032,000
20/05/2011 7,800 0.10 ▲ 1.30 7,800 7,900 7,800 12,000 93,600,000
19/05/2011 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 9,260 71,302,000
18/05/2011 7,700 -0.20 ▼ -2.53 8,000 8,000 7,700 10,030 77,231,000
17/05/2011 7,900 -0.40 ▼ -4.82 8,200 8,200 7,900 9,700 76,630,000
16/05/2011 8,300 -0.20 ▼ -2.35 8,400 8,400 8,100 7,510 62,333,000
13/05/2011 8,500 -0.40 ▼ -4.49 8,500 8,500 8,500 510 4,335,000
12/05/2011 8,900 -0.40 ▼ -4.30 9,200 9,200 8,900 410 3,649,000
11/05/2011 9,300 0.20 ▲ 2.20 9,300 9,300 9,300 10 93,000
10/05/2011 9,100 -0.40 ▼ -4.21 9,100 9,100 9,100 10 91,000
09/05/2011 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 4,120 39,140,000
06/05/2011 9,900 -0.50 ▼ -4.81 9,900 9,900 9,900 25,710 254,529,000
05/05/2011 10,400 0.10 ▲ 0.97 10,700 10,700 9,900 420 4,368,000
04/05/2011 10,300 -0.50 ▼ -4.63 10,300 10,300 10,300 2,000 20,600,000
29/04/2011 10,800 0.30 ▲ 2.86 10,000 10,800 10,000 610 6,588,000
28/04/2011 10,500 0.00 ■■ 0.00 10,500 10,700 10,500 2,060 21,630,000
27/04/2011 10,500 0.20 ▲ 1.94 10,800 10,800 10,300 1,020 10,710,000
26/04/2011 10,300 -2.00 ▼ -16.26 10,200 11,100 10,200 2,020 20,806,000
25/04/2011 12,300 0.40 ▲ 3.36 11,400 12,300 11,400 2,010 24,723,000
22/04/2011 11,900 -0.60 ▼ -4.80 12,000 12,000 11,900 29,180 347,242,000
21/04/2011 12,500 0.50 ▲ 4.17 12,500 12,500 12,000 1,100 13,750,000
20/04/2011 12,000 -0.50 ▼ -4.00 12,000 12,000 12,000 1,000 12,000,000
19/04/2011 12,500 0.50 ▲ 4.17 11,400 12,500 11,400 80 1,000,000
18/04/2011 12,000 -0.40 ▼ -3.23 12,000 12,000 11,900 612 7,344,000
15/04/2011 12,400 -0.20 ▼ -1.59 12,400 12,400 12,400 300 3,720,000
14/04/2011 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
13/04/2011 12,600 0.60 ▲ 5.00 11,400 12,600 11,400 510 6,426,000
08/04/2011 12,000 0.30 ▲ 2.56 11,700 12,000 11,300 10,010 120,120,000
07/04/2011 11,700 -0.30 ▼ -2.50 11,900 11,900 11,700 4,790 56,043,000
06/04/2011 12,000 0.00 ■■ 0.00 12,000 12,300 11,900 5,900 70,800,000
05/04/2011 12,000 -0.30 ▼ -2.44 12,000 12,000 12,000 1,370 16,440,000
04/04/2011 12,300 0.50 ▲ 4.24 11,800 12,300 11,800 590 7,257,000
01/04/2011 11,800 -0.60 ▼ -4.84 11,800 11,800 11,800 3,840 45,312,000
31/03/2011 12,400 -0.60 ▼ -4.62 12,500 12,500 12,400 2,520 31,248,000
30/03/2011 13,000 0.50 ▲ 4.00 12,900 13,000 11,900 40 520,000
29/03/2011 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 800 10,000,000
28/03/2011 12,500 0.00 ■■ 0.00 11,900 12,500 11,900 210 2,625,000
25/03/2011 12,500 -0.50 ▼ -3.85 12,500 12,500 12,500 2,000 25,000,000
24/03/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
23/03/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/03/2011 13,000 0.30 ▲ 2.36 13,000 13,000 13,000 10 130,000
21/03/2011 12,700 0.20 ▲ 1.60 11,900 12,700 11,900 12,910 163,957,000
18/03/2011 12,500 -0.60 ▼ -4.58 12,500 12,500 12,500 2,610 32,625,000
17/03/2011 13,100 0.10 ▲ 0.77 13,000 13,100 12,400 3,040 39,824,000
16/03/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
15/03/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
14/03/2011 13,000 0.60 ▲ 4.84 13,000 13,000 13,000 10 130,000
11/03/2011 12,400 -0.60 ▼ -4.62 12,400 12,400 12,400 1,840 22,816,000
10/03/2011 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 1,010 13,130,000
09/03/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
08/03/2011 13,000 0.00 ■■ 0.00 12,700 13,000 12,700 1,010 13,130,000
07/03/2011 13,000 -0.60 ▼ -4.41 13,600 13,600 13,000 4,900 63,700,000
04/03/2011 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
03/03/2011 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 100 1,360,000
02/03/2011 13,600 -0.10 ▼ -0.73 13,100 13,600 13,100 550 7,480,000
01/03/2011 13,700 0.10 ▲ 0.74 13,700 13,700 13,700 100 1,370,000
28/02/2011 13,600 0.60 ▲ 4.62 13,000 13,600 13,000 120 1,632,000
25/02/2011 13,000 -0.60 ▼ -4.41 13,000 13,000 13,000 3,050 39,650,000
24/02/2011 13,600 -0.30 ▼ -2.16 13,600 13,600 13,600 2,000 27,200,000
23/02/2011 13,900 -0.20 ▼ -1.42 13,500 13,900 13,500 2,260 31,414,000
22/02/2011 14,100 0.00 ■■ 0.00 13,400 14,100 13,400 3,720 52,452,000
21/02/2011 14,100 0.60 ▲ 4.44 13,400 14,100 13,000 13,790 194,439,000
18/02/2011 13,500 -0.50 ▼ -3.57 13,500 13,500 13,500 10 135,000
17/02/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
16/02/2011 14,000 -0.30 ▼ -2.10 14,200 14,200 14,000 9,000 126,000,000
15/02/2011 14,300 0.10 ▲ 0.70 14,300 14,300 14,200 6,010 85,943,000
14/02/2011 14,200 0.10 ▲ 0.71 14,100 14,200 14,100 4,450 63,190,000
11/02/2011 14,100 -0.10 ▼ -0.70 14,200 14,200 14,100 3,150 44,415,000
10/02/2011 14,200 -0.10 ▼ -0.70 14,200 14,200 14,200 500 7,100,000
09/02/2011 14,300 -0.50 ▼ -3.38 14,300 14,300 14,300 2,260 32,318,000
08/02/2011 14,800 0.30 ▲ 2.07 14,800 14,800 14,800 20 296,000
28/01/2011 14,500 0.30 ▲ 2.11 14,000 14,500 14,000 5,040 73,080,000
27/01/2011 14,200 -0.30 ▼ -2.07 14,200 14,200 14,200 1,020 14,484,000
26/01/2011 14,500 -0.30 ▼ -2.03 14,800 14,800 14,300 2,100 30,450,000
25/01/2011 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 900 13,320,000
24/01/2011 14,800 0.30 ▲ 2.07 14,200 14,800 13,800 7,680 113,664,000
21/01/2011 14,500 -0.20 ▼ -1.36 14,300 14,500 14,100 2,510 36,395,000
20/01/2011 14,700 0.40 ▲ 2.80 13,800 15,000 13,800 9,030 132,741,000
19/01/2011 14,300 -0.60 ▼ -4.03 14,300 14,300 14,300 10 143,000
18/01/2011 14,900 0.00 ■■ 0.00 14,700 14,900 14,300 10,850 161,665,000
17/01/2011 14,900 0.20 ▲ 1.36 14,700 14,900 14,700 8,500 126,650,000
14/01/2011 14,700 -0.20 ▼ -1.34 14,700 14,700 14,700 2,800 41,160,000
13/01/2011 14,900 -0.10 ▼ -0.67 14,600 14,900 14,600 1,630 24,287,000
12/01/2011 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 2,100 31,500,000
11/01/2011 14,900 0.40 ▲ 2.76 14,900 14,900 14,900 100 1,490,000
10/01/2011 14,500 -0.70 ▼ -4.61 15,300 15,300 14,500 2,550 36,975,000
07/01/2011 15,200 -0.20 ▼ -1.30 14,700 15,200 14,700 2,200 33,440,000
06/01/2011 15,400 0.20 ▲ 1.32 14,600 15,400 14,600 2,770 42,658,000
05/01/2011 15,200 0.50 ▲ 3.40 14,700 15,200 14,500 7,950 120,840,000
04/01/2011 14,700 -0.50 ▼ -3.29 14,600 15,500 14,600 5,780 84,966,000
31/12/2010 15,200 -0.80 ▼ -5.00 15,500 15,500 15,200 1,700 25,840,000
30/12/2010 16,000 0.00 ■■ 0.00 15,200 16,000 15,200 4,100 65,600,000
29/12/2010 16,000 -0.10 ▼ -0.62 15,300 16,000 15,300 610 9,760,000
28/12/2010 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
27/12/2010 16,100 0.50 ▲ 3.21 15,800 16,200 15,800 7,500 120,750,000
24/12/2010 15,600 0.60 ▲ 4.00 15,600 15,600 15,600 18,580 289,848,000
23/12/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/12/2010 15,000 0.00 ■■ 0.00 15,000 15,600 15,000 8,670 130,050,000
21/12/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,020 15,300,000
20/12/2010 15,000 -0.50 ▼ -3.23 15,900 15,900 15,000 520 7,800,000
17/12/2010 15,500 0.50 ▲ 3.33 14,800 15,500 14,800 2,670 41,385,000
16/12/2010 15,000 -0.40 ▼ -2.60 15,300 15,500 15,000 21,000 315,000,000
15/12/2010 15,400 0.20 ▲ 1.32 15,200 15,400 15,200 22,160 341,264,000
14/12/2010 15,200 0.40 ▲ 2.70 14,600 15,200 14,500 7,450 113,240,000
13/12/2010 14,800 -0.70 ▼ -4.52 16,100 16,100 14,800 6,870 101,676,000
10/12/2010 15,500 0.30 ▲ 1.97 15,800 15,800 15,200 1,690 26,195,000
09/12/2010 15,200 0.70 ▲ 4.83 15,200 15,200 15,200 530 8,056,000
08/12/2010 14,500 -0.50 ▼ -3.33 14,700 15,000 14,500 3,500 50,750,000
07/12/2010 15,000 -0.70 ▼ -4.46 15,200 15,700 15,000 50,940 764,100,000
06/12/2010 15,700 -0.50 ▼ -3.09 17,000 17,000 15,400 18,230 286,211,000
03/12/2010 16,200 0.70 ▲ 4.52 15,700 16,200 15,000 27,500 445,500,000
02/12/2010 15,500 0.60 ▲ 4.03 14,900 15,500 14,800 46,320 717,960,000
01/12/2010 14,900 -0.10 ▼ -0.67 14,700 14,900 14,600 9,590 142,891,000
30/11/2010 15,000 0.00 ■■ 0.00 15,200 15,200 14,700 1,200 18,000,000
29/11/2010 15,000 0.30 ▲ 2.04 14,400 15,000 14,400 6,530 97,950,000
26/11/2010 14,700 0.40 ▲ 2.80 14,800 14,800 14,500 26,260 386,022,000
25/11/2010 14,300 -0.60 ▼ -4.03 14,700 14,700 14,300 10,070 144,001,000
24/11/2010 14,900 0.20 ▲ 1.36 14,700 14,900 14,600 28,800 429,120,000
23/11/2010 14,700 0.40 ▲ 2.80 14,800 14,900 14,600 21,130 310,611,000
22/11/2010 14,300 -0.40 ▼ -2.72 14,300 14,300 14,300 3,000 42,900,000
19/11/2010 14,700 -0.30 ▼ -2.00 14,700 14,700 14,400 11,300 166,110,000
18/11/2010 15,000 0.70 ▲ 4.90 14,600 15,000 14,600 7,790 116,850,000
17/11/2010 14,300 0.00 ■■ 0.00 15,000 15,000 14,300 7,310 104,533,000
16/11/2010 14,300 0.60 ▲ 4.38 14,000 14,300 14,000 14,900 213,070,000
15/11/2010 13,700 -0.70 ▼ -4.86 15,100 15,100 13,700 26,330 360,721,000
12/11/2010 14,400 0.60 ▲ 4.35 14,000 14,400 14,000 12,200 175,680,000
11/11/2010 13,800 -0.60 ▼ -4.17 15,100 15,100 13,700 43,310 597,678,000
10/11/2010 14,400 -0.60 ▼ -4.00 15,700 15,700 14,300 45,950 661,680,000
09/11/2010 15,000 0.00 ■■ 0.00 15,000 15,500 14,800 97,540 1,463,100,000
01/01/1970 7,940 0.00 ■■ 0.00 7,940 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