Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Căn Nhà Mơ Ước
Dream House Investment Corporation
Mã CK:      DRH      1.90      ■■ 0 (0%)      (cập nhật 08:00 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://dreamhouse.vn
DRH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/09/2024 1,900 0.12 ▲ 6.32 1,780 1,900 1,740 269,990 512,981,000
12/09/2024 1,780 -0.09 ▼ -5.06 1,870 1,900 1,740 351,280 625,278,400
11/09/2024 1,870 -0.14 ▼ -7.49 2,010 1,870 1,870 82,930 155,079,100
10/09/2024 2,010 -0.15 ▼ -7.46 2,160 2,150 2,010 56,820 114,208,200
09/09/2024 2,160 -0.16 ▼ -7.41 2,320 2,200 2,160 230,400 497,664,000
06/09/2024 2,320 -0.01 ▼ -0.43 2,330 2,330 2,250 40,080 92,985,600
05/09/2024 2,330 -0.03 ▼ -1.29 2,360 2,400 2,300 28,040 65,333,200
04/09/2024 2,360 -0.02 ▼ -0.85 2,380 2,390 2,320 24,060 56,781,600
30/08/2024 2,380 -0.01 ▼ -0.42 2,390 2,410 2,370 22,440 53,407,200
29/08/2024 2,390 -0.01 ▼ -0.42 2,400 2,420 2,370 13,700 32,743,000
28/08/2024 2,400 -0.04 ▼ -1.67 2,440 2,420 2,380 25,120 60,288,000
27/08/2024 2,440 0.09 ▲ 3.69 2,350 2,440 2,350 47,500 115,900,000
26/08/2024 2,350 -0.15 ▼ -6.38 2,500 2,540 2,350 39,770 93,459,500
23/08/2024 2,500 0.00 ■■ 0.00 2,500 2,500 2,450 24,380 60,950,000
22/08/2024 2,500 0.00 ■■ 0.00 2,500 2,600 2,460 25,530 63,825,000
21/08/2024 2,500 0.00 ■■ 0.00 2,500 2,580 2,350 10,740 26,850,000
20/08/2024 2,500 0.04 ▲ 1.60 2,460 2,590 2,450 66,910 167,275,000
19/08/2024 2,460 -0.04 ▼ -1.63 2,500 2,550 2,460 10,320 25,387,200
16/08/2024 2,500 0.13 ▲ 5.20 2,370 2,520 2,370 42,450 106,125,000
15/08/2024 2,370 -0.03 ▼ -1.27 2,400 2,400 2,360 47,090 111,603,300
14/08/2024 2,400 -0.02 ▼ -0.83 2,420 2,440 2,400 5,910 14,184,000
13/08/2024 2,420 -0.03 ▼ -1.24 2,450 2,460 2,420 12,510 30,274,200
12/08/2024 2,450 0.03 ▲ 1.22 2,420 2,580 2,380 24,460 59,927,000
09/08/2024 2,420 0.00 ■■ 0.00 2,420 2,450 2,420 7,440 18,004,800
08/08/2024 2,420 -0.07 ▼ -2.89 2,490 2,520 2,330 44,820 108,464,400
07/08/2024 2,490 0.09 ▲ 3.61 2,400 2,530 2,400 121,370 302,211,300
06/08/2024 2,400 0.03 ▲ 1.25 2,370 2,420 2,330 22,700 54,480,000
05/08/2024 2,370 -0.13 ▼ -5.49 2,500 2,500 2,330 105,790 250,722,300
02/08/2024 2,500 0.00 ■■ 0.00 2,500 2,530 2,400 33,200 83,000,000
01/08/2024 2,500 -0.11 ▼ -4.40 2,610 2,650 2,480 91,840 229,600,000
31/07/2024 2,610 0.11 ▲ 4.21 2,500 2,610 2,360 132,930 346,947,300
30/07/2024 2,500 -0.18 ▼ -7.20 2,680 2,670 2,500 191,700 479,250,000
29/07/2024 2,680 -0.09 ▼ -3.36 2,770 2,770 2,670 38,310 102,670,800
26/07/2024 2,770 -0.10 ▼ -3.61 2,870 2,870 2,700 47,400 131,298,000
25/07/2024 2,870 -0.07 ▼ -2.44 2,940 2,940 2,850 14,630 41,988,100
24/07/2024 2,940 0.13 ▲ 4.42 2,810 3,000 2,800 34,430 101,224,200
23/07/2024 2,810 -0.03 ▼ -1.07 2,840 2,870 2,760 37,440 105,206,400
22/07/2024 2,840 0.00 ■■ 0.00 2,840 2,850 2,670 55,400 157,336,000
19/07/2024 2,840 -0.17 ▼ -5.99 3,010 3,010 2,800 124,440 353,409,600
18/07/2024 3,010 -0.07 ▼ -2.33 3,080 3,080 3,000 53,560 161,215,600
17/07/2024 3,080 -0.16 ▼ -5.19 3,240 3,240 3,040 58,710 180,826,800
16/07/2024 3,240 -0.02 ▼ -0.62 3,260 3,320 3,240 18,760 60,782,400
15/07/2024 3,260 -0.04 ▼ -1.23 3,300 3,350 3,230 25,130 81,923,800
12/07/2024 3,300 -0.02 ▼ -0.61 3,320 3,330 3,260 55,160 182,028,000
11/07/2024 3,320 0.08 ▲ 2.41 3,240 3,380 3,200 39,460 131,007,200
10/07/2024 3,240 -0.07 ▼ -2.16 3,310 3,320 3,240 61,570 199,486,800
09/07/2024 3,310 -0.02 ▼ -0.60 3,330 3,380 3,300 54,900 181,719,000
08/07/2024 3,330 -0.08 ▼ -2.40 3,410 3,400 3,320 58,380 194,405,400
05/07/2024 3,410 0.01 ▲ 0.29 3,400 3,430 3,300 62,310 212,477,100
04/07/2024 3,400 -0.03 ▼ -0.88 3,430 3,450 3,360 38,400 130,560,000
03/07/2024 3,430 -0.02 ▼ -0.58 3,450 3,450 3,420 15,860 54,399,800
02/07/2024 3,450 0.02 ▲ 0.58 3,430 3,480 3,430 23,850 82,282,500
01/07/2024 3,430 0.04 ▲ 1.17 3,390 3,470 3,310 13,360 45,824,800
28/06/2024 3,390 -0.04 ▼ -1.18 3,430 3,470 3,370 34,270 116,175,300
27/06/2024 3,430 -0.05 ▼ -1.46 3,480 3,500 3,430 33,080 113,464,400
26/06/2024 3,480 -0.02 ▼ -0.57 3,500 3,520 3,400 37,880 131,822,400
25/06/2024 3,500 0.00 ■■ 0.00 3,500 3,530 3,450 50,340 176,190,000
24/06/2024 3,500 -0.08 ▼ -2.29 3,580 3,560 3,350 66,820 233,870,000
21/06/2024 3,580 0.14 ▲ 3.91 3,440 3,630 3,440 94,240 337,379,200
20/06/2024 3,440 -0.05 ▼ -1.45 3,490 3,490 3,440 30,440 104,713,600
19/06/2024 3,490 0.03 ▲ 0.86 3,460 3,530 3,460 44,820 156,421,800
18/06/2024 3,460 0.03 ▲ 0.87 3,430 3,530 3,430 48,280 167,048,800
17/06/2024 3,430 -0.04 ▼ -1.17 3,470 3,470 3,400 33,870 116,174,100
14/06/2024 3,470 -0.03 ▼ -0.86 3,500 3,520 3,470 54,630 189,566,100
13/06/2024 3,500 0.00 ■■ 0.00 3,500 3,540 3,450 45,680 159,880,000
12/06/2024 3,500 0.00 ■■ 0.00 3,500 3,540 3,470 30,800 107,800,000
11/06/2024 3,500 -0.09 ▼ -2.57 3,590 3,600 3,480 49,270 172,445,000
10/06/2024 3,590 0.02 ▲ 0.56 3,570 3,630 3,570 71,860 257,977,400
07/06/2024 3,570 0.07 ▲ 1.96 3,500 3,740 3,500 73,250 261,502,500
06/06/2024 3,500 -0.05 ▼ -1.43 3,550 3,590 3,400 58,580 205,030,000
05/06/2024 3,550 -0.08 ▼ -2.25 3,630 3,630 3,550 70,080 248,784,000
04/06/2024 3,630 -0.05 ▼ -1.38 3,680 3,680 3,520 60,990 221,393,700
03/06/2024 3,680 0.07 ▲ 1.90 3,610 3,720 3,600 115,280 424,230,400
31/05/2024 3,610 -0.02 ▼ -0.55 3,630 3,640 3,550 94,030 339,448,300
30/05/2024 3,630 0.03 ▲ 0.83 3,600 3,650 3,410 145,940 529,762,200
29/05/2024 3,600 0.23 ▲ 6.39 3,370 3,600 3,330 152,850 550,260,000
28/05/2024 3,370 -0.19 ▼ -5.64 3,560 3,560 3,320 304,020 1,024,547,400
27/05/2024 3,560 -0.26 ▼ -7.30 3,820 3,820 3,560 290,450 1,034,002,000
24/05/2024 3,820 -0.18 ▼ -4.71 4,000 4,000 3,800 198,260 757,353,200
23/05/2024 4,000 -0.02 ▼ -0.50 4,020 4,090 3,980 162,270 649,080,000
22/05/2024 4,020 -0.09 ▼ -2.24 4,110 4,090 3,960 359,330 1,444,506,600
21/05/2024 4,110 0.00 ■■ 0.00 4,110 4,160 4,020 116,070 477,047,700
20/05/2024 4,110 -0.02 ▼ -0.49 4,130 4,200 4,090 122,930 505,242,300
17/05/2024 4,130 0.00 ■■ 0.00 4,130 4,130 4,020 106,980 441,827,400
16/05/2024 4,130 -0.02 ▼ -0.48 4,150 4,230 4,040 202,660 836,985,800
15/05/2024 4,150 -0.01 ▼ -0.24 4,160 4,190 4,090 104,300 432,845,000
14/05/2024 4,160 -0.15 ▼ -3.61 4,310 4,400 4,150 164,290 683,446,400
13/05/2024 4,310 0.28 ▲ 6.50 4,030 4,310 4,310 111,550 480,780,500
10/05/2024 4,030 0.26 ▲ 6.45 3,770 4,030 3,780 205,920,000 829,857,600,000
09/05/2024 3,770 0.01 ▲ 0.27 3,760 3,810 3,730 66,670 251,345,900
08/05/2024 3,760 -0.04 ▼ -1.06 3,800 3,840 3,750 66,960 251,769,600
02/05/2024 3,760 0.03 ▲ 0.80 3,730 3,800 3,610 27,490 103,362,400
26/04/2024 3,730 -0.03 ▼ -0.80 3,760 3,770 3,680 47,750 178,107,500
25/04/2024 3,760 -0.04 ▼ -1.06 3,800 3,850 3,740 36,970 139,007,200
24/04/2024 3,800 0.15 ▲ 3.95 3,650 3,840 3,670 82,780 314,564,000
23/04/2024 3,650 -0.10 ▼ -2.74 3,750 3,750 3,630 43,420 158,483,000
22/04/2024 3,750 0.09 ▲ 2.40 3,660 3,800 3,670 71,060 266,475,000
19/04/2024 3,660 -0.27 ▼ -7.38 3,930 3,900 3,660 217,060 794,439,600
17/04/2024 3,930 -0.02 ▼ -0.51 3,950 4,010 3,930 55,590 218,468,700
16/04/2024 3,950 -0.15 ▼ -3.80 4,100 4,060 3,840 138,730 547,983,500
15/04/2024 4,100 -0.30 ▼ -7.32 4,400 4,400 4,100 261,940 1,073,954,000
12/04/2024 4,400 -0.24 ▼ -5.45 4,640 4,660 4,350 371,990 1,636,756,000
11/04/2024 4,640 -0.05 ▼ -1.08 4,690 4,690 4,600 78,920 366,188,800
10/04/2024 4,690 -0.04 ▼ -0.85 4,730 4,780 4,680 83,010 389,316,900
09/04/2024 4,730 -0.03 ▼ -0.63 4,760 4,800 4,670 79,740 377,170,200
08/04/2024 4,760 -0.04 ▼ -0.84 4,800 4,830 4,750 42,410 201,871,600
05/04/2024 4,900 0.14 ▲ 2.86 4,760 4,940 4,690 157,730 772,877,000
04/04/2024 4,760 -0.10 ▼ -2.10 4,860 4,860 4,750 158,150 752,794,000
03/04/2024 4,860 -0.09 ▼ -1.85 4,950 5,000 4,860 132,260 642,783,600
02/04/2024 4,950 0.04 ▲ 0.81 4,910 4,960 4,850 92,690 458,815,500
01/04/2024 4,910 0.04 ▲ 0.81 4,870 5,000 4,860 80,750 396,482,500
29/03/2024 4,870 -0.11 ▼ -2.26 4,980 4,990 4,830 149,160 726,409,200
28/03/2024 4,980 -0.11 ▼ -2.21 5,090 5,120 4,940 179,740 895,105,200
27/03/2024 5,090 0.05 ▲ 0.98 5,040 5,150 5,050 188,010 956,970,900
26/03/2024 5,040 0.01 ▲ 0.20 5,030 5,080 4,960 125,360 631,814,400
25/03/2024 5,030 0.18 ▲ 3.58 4,850 5,140 4,800 288,490 1,451,104,700
22/03/2024 4,850 -0.03 ▼ -0.62 4,880 4,960 4,840 122,480 594,028,000
21/03/2024 4,880 0.15 ▲ 3.07 4,730 4,880 4,750 186,930 912,218,400
20/03/2024 4,730 -0.02 ▼ -0.42 4,750 4,800 4,700 66,340 313,788,200
19/03/2024 4,750 -0.04 ▼ -0.84 4,790 4,880 4,730 68,970 327,607,500
18/03/2024 4,790 0.06 ▲ 1.25 4,730 4,900 4,650 167,820 803,857,800
15/03/2024 4,730 0.03 ▲ 0.63 4,700 4,880 4,690 112,510 532,172,300
14/03/2024 4,700 0.00 ■■ 0.00 4,700 4,750 4,660 84,230 395,881,000
13/03/2024 4,700 0.04 ▲ 0.85 4,660 4,750 4,660 65,710 308,837,000
12/03/2024 4,660 -0.03 ▼ -0.64 4,690 4,710 4,650 69,340 323,124,400
11/03/2024 4,690 -0.07 ▼ -1.49 4,760 4,760 4,670 78,870 369,900,300
08/03/2024 4,760 -0.07 ▼ -1.47 4,830 4,860 4,750 112,510 535,547,600
07/03/2024 4,830 0.09 ▲ 1.86 4,740 4,840 4,790 78,510 379,203,300
06/03/2024 4,810 0.03 ▲ 0.62 4,780 4,880 4,800 109,250 525,492,500
05/03/2024 4,780 -0.02 ▼ -0.42 4,800 4,830 4,750 65,110 311,225,800
04/03/2024 4,800 0.02 ▲ 0.42 4,780 4,880 4,780 98,340 472,032,000
01/03/2024 4,780 0.06 ▲ 1.26 4,720 4,790 4,700 95,140 454,769,200
29/02/2024 4,720 -0.02 ▼ -0.42 4,740 4,760 4,700 137,450 648,764,000
28/02/2024 4,740 -0.02 ▼ -0.42 4,760 4,800 4,720 76,800 364,032,000
27/02/2024 4,760 0.00 ■■ 0.00 4,760 4,810 4,740 72,790 346,480,400
26/02/2024 4,760 0.01 ▲ 0.21 4,750 4,790 4,730 95,610 455,103,600
23/02/2024 4,750 -0.16 ▼ -3.37 4,910 4,980 4,700 125,100 594,225,000
22/02/2024 4,910 0.06 ▲ 1.22 4,850 5,000 4,830 156,830 770,035,300
21/02/2024 4,850 -0.07 ▼ -1.44 4,920 4,950 4,830 88,160 427,576,000
20/02/2024 4,920 -0.01 ▼ -0.20 4,930 4,970 4,870 71,870 353,600,400
19/02/2024 4,930 0.08 ▲ 1.62 4,850 4,950 4,840 123,710 609,890,300
16/02/2024 4,850 0.07 ▲ 1.44 4,780 4,850 4,750 114,720 556,392,000
15/02/2024 4,780 0.09 ▲ 1.88 4,690 4,820 4,710 60,220 287,851,600
07/02/2024 4,690 -0.05 ▼ -1.07 4,740 4,770 4,680 124,920 585,874,800
06/02/2024 4,740 -0.01 ▼ -0.21 4,750 4,820 4,720 62,610 296,771,400
05/02/2024 4,750 -0.13 ▼ -2.74 4,880 4,900 4,750 162,920 773,870,000
02/02/2024 4,880 -0.02 ▼ -0.41 4,900 4,980 4,880 107,630 525,234,400
01/02/2024 4,900 -0.01 ▼ -0.20 4,910 4,920 4,890 53,480 262,052,000
31/01/2024 4,910 0.00 ■■ 0.00 4,910 5,030 4,900 126,460 620,918,600
30/01/2024 4,910 0.01 ▲ 0.20 4,900 4,920 4,870 61,580 302,357,800
29/01/2024 4,900 -0.01 ▼ -0.20 4,910 4,940 4,880 35,080 171,892,000
19/01/2024 4,890 -0.03 ▼ -0.61 4,920 4,970 4,850 64,310 314,475,900
18/01/2024 4,920 0.06 ▲ 1.22 4,860 4,960 4,850 48,750 239,850,000
17/01/2024 4,860 0.00 ■■ 0.00 4,860 4,930 4,850 78,650 382,239,000
16/01/2024 4,860 0.00 ■■ 0.00 4,860 4,920 4,840 84,050 408,483,000
15/01/2024 4,860 -0.04 ▼ -0.82 4,900 4,970 4,860 61,710 299,910,600
12/01/2024 4,900 -0.12 ▼ -2.45 5,020 5,020 4,900 183,150 897,435,000
11/01/2024 5,020 0.05 ▲ 1.00 4,970 5,070 4,980 100,570 504,861,400
10/01/2024 4,970 -0.13 ▼ -2.62 5,100 5,100 4,970 208,830 1,037,885,100
09/01/2024 5,100 -0.10 ▼ -1.96 5,200 5,220 5,100 189,330 965,583,000
08/01/2024 5,200 0.03 ▲ 0.58 5,170 5,300 5,140 219,050 1,139,060,000
05/01/2024 5,170 0.03 ▲ 0.58 5,140 5,250 5,120 199,780 1,032,862,600
04/01/2024 5,140 -0.08 ▼ -1.56 5,220 5,250 5,140 183,360 942,470,400
03/01/2024 5,220 0.23 ▲ 4.41 4,990 5,250 4,980 310,950 1,623,159,000
02/01/2024 4,990 -0.04 ▼ -0.80 5,030 5,080 4,930 150,780 752,392,200
29/12/2023 5,030 -0.06 ▼ -1.19 5,090 5,140 5,030 109,580 551,187,400
28/12/2023 5,090 0.17 ▲ 3.34 4,920 5,100 4,900 138,210 703,488,900
27/12/2023 4,920 -0.02 ▼ -0.41 4,940 4,960 4,920 69,190 340,414,800
26/12/2023 4,940 0.01 ▲ 0.20 4,930 4,950 4,900 73,970 365,411,800
25/12/2023 4,930 0.06 ▲ 1.22 4,870 4,960 4,870 66,530 327,992,900
22/12/2023 4,870 -0.05 ▼ -1.03 4,920 4,980 4,870 64,460 313,920,200
21/12/2023 4,920 -0.02 ▼ -0.41 4,940 4,950 4,900 60,920 299,726,400
20/12/2023 4,940 -0.01 ▼ -0.20 4,950 5,040 4,900 58,370 288,347,800
19/12/2023 4,950 -0.05 ▼ -1.01 5,000 5,070 4,800 154,270 763,636,500
18/12/2023 5,000 0.01 ▲ 0.20 4,990 5,090 4,990 81,780 408,900,000
15/12/2023 4,990 0.04 ▲ 0.80 4,950 5,050 4,920 94,200 470,058,000
14/12/2023 4,950 -0.17 ▼ -3.43 5,120 5,080 4,930 95,460 472,527,000
13/12/2023 5,000 -0.12 ▼ -2.40 5,120 0 0 111,620 558,100,000
12/12/2023 5,120 0.03 ▲ 0.59 5,090 5,140 5,050 77,380 396,185,600
11/12/2023 5,090 -0.03 ▼ -0.59 5,120 5,240 5,020 123,830 630,294,700
08/12/2023 5,120 -0.14 ▼ -2.73 5,260 5,350 5,060 167,920 859,750,400
07/12/2023 5,260 0.06 ▲ 1.14 5,200 5,400 5,040 333,300 1,753,158,000
06/12/2023 5,200 0.18 ▲ 3.46 5,020 5,200 5,000 239,520 1,245,504,000
05/12/2023 5,020 0.00 ■■ 0.00 5,020 5,120 5,000 113,760 571,075,200
04/12/2023 5,020 0.21 ▲ 4.18 4,810 5,070 4,850 192,520 966,450,400
02/12/2023 4,810 -0.02 ▼ -0.42 4,830 5,050 4,830 116,220 559,018,200
01/12/2023 4,810 -0.02 ▼ -0.42 4,830 5,050 4,830 116,220 559,018,200
30/11/2023 4,880 0.05 ▲ 1.02 4,830 5,050 4,830 150,050 732,244,000
29/11/2023 4,830 0.04 ▲ 0.83 4,790 4,860 4,780 73,470 354,860,100
28/11/2023 4,790 0.01 ▲ 0.21 4,780 4,800 4,650 104,490 500,507,100
27/11/2023 4,780 -0.09 ▼ -1.88 4,870 4,940 4,740 76,870 367,438,600
24/11/2023 4,870 -0.08 ▼ -1.64 4,950 4,980 4,740 182,470 888,628,900
23/11/2023 4,950 -0.13 ▼ -2.63 5,080 5,250 4,950 280,610 1,389,019,500
22/11/2023 5,080 0.12 ▲ 2.36 4,960 5,100 4,960 170,240 864,819,200
21/11/2023 4,960 0.04 ▲ 0.81 4,920 5,050 4,920 99,750 494,760,000
20/11/2023 4,920 0.02 ▲ 0.41 4,900 4,950 4,780 183,770 904,148,400
17/11/2023 4,900 -0.08 ▼ -1.63 4,980 5,160 4,900 301,980 1,479,702,000
16/11/2023 4,980 0.03 ▲ 0.60 4,950 5,000 4,800 113,150 563,487,000
15/11/2023 4,950 0.07 ▲ 1.41 4,880 5,150 4,910 240,640 1,191,168,000
14/11/2023 4,880 0.09 ▲ 1.84 4,790 4,940 4,830 121,870 594,725,600
13/11/2023 4,790 -0.06 ▼ -1.25 4,850 4,950 4,700 189,450 907,465,500
10/11/2023 4,850 -0.11 ▼ -2.27 4,960 5,090 4,800 219,660 1,065,351,000
09/11/2023 4,960 0.32 ▲ 6.45 4,640 4,960 4,710 436,730 2,166,180,800
08/11/2023 4,640 0.30 ▲ 6.47 4,340 4,640 4,290 236,580 1,097,731,200
07/11/2023 4,340 -0.10 ▼ -2.30 4,440 4,480 4,330 109,250 474,145,000
06/11/2023 4,440 -0.01 ▼ -0.23 4,450 4,490 4,350 100,000 444,000,000
03/11/2023 4,450 0.17 ▲ 3.82 4,280 4,460 4,270 189,830 844,743,500
02/11/2023 4,280 0.28 ▲ 6.54 4,000 4,280 4,000 209,260 895,632,800
01/11/2023 4,000 0.05 ▲ 1.25 3,950 4,000 3,850 67,480 269,920,000
31/10/2023 4,170 0.02 ▲ 0.48 4,150 4,220 4,150 6,070 25,311,900
30/10/2023 4,150 -0.16 ▼ -3.86 4,310 4,380 4,150 62,550 259,582,500
27/10/2023 4,310 0.07 ▲ 1.62 4,240 4,380 4,000 141,220 608,658,200
26/10/2023 4,240 -0.31 ▼ -7.31 4,550 4,400 4,240 234,330 993,559,200
25/10/2023 4,550 -0.01 ▼ -0.22 4,560 4,650 4,510 101,670 462,598,500
24/10/2023 4,560 0.04 ▲ 0.88 4,520 4,650 4,480 65,050 296,628,000
23/10/2023 4,520 0.08 ▲ 1.77 4,440 4,530 4,440 98,700 446,124,000
20/10/2023 4,440 0.08 ▲ 1.80 4,360 4,500 4,150 164,660 731,090,400
19/10/2023 4,360 -0.19 ▼ -4.36 4,550 4,550 4,360 131,970 575,389,200
18/10/2023 4,550 -0.34 ▼ -7.47 4,890 4,930 4,550 246,710 1,122,530,500
17/10/2023 4,890 -0.15 ▼ -3.07 5,040 5,100 4,890 84,200 411,738,000
16/10/2023 5,040 -0.10 ▼ -1.98 5,140 5,170 5,040 83,530 420,991,200
13/10/2023 5,140 -0.02 ▼ -0.39 5,160 5,160 5,020 111,680 574,035,200
12/10/2023 5,160 0.03 ▲ 0.58 5,130 5,260 5,130 135,170 697,477,200
11/10/2023 5,130 0.00 ■■ 0.00 5,130 5,170 5,030 108,330 555,732,900
10/10/2023 5,130 0.10 ▲ 1.95 5,030 5,190 5,090 131,220 673,158,600
09/10/2023 5,030 0.09 ▲ 1.79 4,940 5,060 4,920 119,400 600,582,000
06/10/2023 4,940 0.04 ▲ 0.81 4,900 4,990 4,750 121,240 598,925,600
05/10/2023 4,900 -0.20 ▼ -4.08 5,100 5,170 4,900 98,760 483,924,000
04/10/2023 5,100 0.00 ■■ 0.00 5,100 5,150 4,880 138,400 705,840,000
03/10/2023 5,100 -0.38 ▼ -7.45 5,480 5,470 5,100 226,380 1,154,538,000
02/10/2023 5,480 0.13 ▲ 2.37 5,350 5,540 5,340 126,650 694,042,000
29/09/2023 5,350 0.04 ▲ 0.75 5,310 5,440 5,320 109,480 585,718,000
28/09/2023 5,310 -0.07 ▼ -1.32 5,380 5,430 5,250 161,890 859,635,900
27/09/2023 5,380 0.05 ▲ 0.93 5,330 5,450 5,050 194,900 1,048,562,000
26/09/2023 5,330 -0.39 ▼ -7.32 5,720 5,740 5,330 340,700 1,815,931,000
22/09/2023 6,140 -0.46 ▼ -7.49 6,600 6,520 6,140 348,690 2,140,956,600
21/09/2023 6,600 0.01 ▲ 0.15 6,590 6,690 6,550 256,950 1,695,870,000
20/09/2023 6,590 0.21 ▲ 3.19 6,380 6,590 6,350 199,380 1,313,914,200
19/09/2023 6,380 -0.19 ▼ -2.98 6,570 6,640 6,360 150,140 957,893,200
18/09/2023 6,570 0.08 ▲ 1.22 6,490 6,620 6,470 146,380 961,716,600
15/09/2023 6,570 0.07 ▲ 1.07 6,500 6,660 6,550 46,900 308,133,000
14/09/2023 6,500 -0.30 ▼ -4.62 6,800 6,810 6,500 359,260 2,335,190,000
13/09/2023 6,800 -0.03 ▼ -0.44 6,830 7,100 6,700 310,400 2,110,720,000
12/09/2023 6,830 0.13 ▲ 1.90 6,700 6,860 6,670 289,660 1,978,377,800
11/09/2023 6,700 -0.45 ▼ -6.72 7,150 7,230 6,700 663,060 4,442,502,000
08/09/2023 7,150 -0.01 ▼ -0.14 7,160 7,250 7,100 329,120 2,353,208,000
07/09/2023 7,160 0.16 ▲ 2.23 7,000 7,380 7,060 516,610 3,698,927,600
06/09/2023 7,000 0.03 ▲ 0.43 6,970 7,000 6,830 290,510 2,033,570,000
05/09/2023 6,970 0.10 ▲ 1.43 6,870 7,090 6,840 526,050 3,666,568,500
31/08/2023 6,870 0.11 ▲ 1.60 6,760 6,900 6,780 315,720 2,168,996,400
30/08/2023 6,760 -0.08 ▼ -1.18 6,840 6,900 6,700 238,960 1,615,369,600
29/08/2023 6,840 0.09 ▲ 1.32 6,750 7,020 6,780 315,350 2,156,994,000
28/08/2023 6,750 0.11 ▲ 1.63 6,640 6,750 6,630 259,990 1,754,932,500
25/08/2023 6,640 -0.06 ▼ -0.90 6,700 6,820 6,640 242,650 1,611,196,000
24/08/2023 6,700 0.13 ▲ 1.94 6,570 6,810 6,490 314,580 2,107,686,000
23/08/2023 6,570 -0.13 ▼ -1.98 6,700 6,800 6,520 233,550 1,534,423,500
22/08/2023 6,700 0.10 ▲ 1.49 6,600 6,730 6,190 355,780 2,383,726,000
21/08/2023 6,600 -0.40 ▼ -6.06 7,000 6,990 6,510 565,470 3,732,102,000
18/08/2023 7,000 -0.52 ▼ -7.43 7,520 7,460 7,000 821,020 5,747,140,000
17/08/2023 7,520 -0.35 ▼ -4.65 7,870 8,120 7,520 658,690 4,953,348,800
16/08/2023 7,870 -0.04 ▼ -0.51 7,910 7,950 7,720 450,060 3,541,972,200
15/08/2023 7,910 0.51 ▲ 6.45 7,400 7,910 7,430 1,173,530 9,282,622,300
14/08/2023 7,400 0.17 ▲ 2.30 7,230 7,500 7,340 662,880 4,905,312,000
11/08/2023 7,230 -0.08 ▼ -1.11 7,310 7,370 7,050 497,670 3,598,154,100
10/08/2023 7,310 -0.07 ▼ -0.96 7,380 7,490 7,260 399,370 2,919,394,700
09/08/2023 7,380 0.15 ▲ 2.03 7,230 7,600 7,230 893,680 6,595,358,400
08/08/2023 7,230 -0.11 ▼ -1.52 7,340 7,450 7,230 495,380 3,581,597,400
07/08/2023 7,340 0.01 ▲ 0.14 7,330 7,500 7,300 505,430 3,709,856,200
04/08/2023 7,330 0.14 ▲ 1.91 7,190 7,430 7,160 550,930 4,038,316,900
03/08/2023 7,190 0.07 ▲ 0.97 7,120 7,290 7,100 387,110 2,783,320,900
02/08/2023 7,120 0.02 ▲ 0.28 7,100 7,190 7,010 494,890 3,523,616,800
01/08/2023 7,100 -0.29 ▼ -4.08 7,390 7,450 7,100 881,970 6,261,987,000
31/07/2023 7,390 0.01 ▲ 0.14 7,380 7,680 7,350 571,020 4,219,837,800
28/07/2023 7,380 0.02 ▲ 0.27 7,360 7,480 7,210 985,040 7,269,595,200
27/07/2023 7,360 0.10 ▲ 1.36 7,260 7,550 7,200 951,920 7,006,131,200
26/07/2023 7,260 0.14 ▲ 1.93 7,120 7,330 7,090 475,060 3,448,935,600
25/07/2023 7,120 -0.17 ▼ -2.39 7,290 7,340 7,100 561,920 4,000,870,400
24/07/2023 7,290 0.15 ▲ 2.06 7,140 7,290 7,120 584,440 4,260,567,600
21/07/2023 7,140 0.09 ▲ 1.26 7,050 7,160 7,010 383,700 2,739,618,000
20/07/2023 7,050 0.10 ▲ 1.42 6,950 7,100 6,890 416,590 2,936,959,500
19/07/2023 6,950 -0.18 ▼ -2.59 7,130 7,220 6,950 569,190 3,955,870,500
18/07/2023 7,130 -0.23 ▼ -3.23 7,360 7,330 7,050 595,590 4,246,556,700
17/07/2023 7,360 0.16 ▲ 2.17 7,200 7,590 7,200 592,580 4,361,388,800
14/07/2023 7,200 0.19 ▲ 2.64 7,010 7,330 7,020 890,660 6,412,752,000
13/07/2023 7,010 0.11 ▲ 1.57 6,900 7,010 6,820 420,130 2,945,111,300
12/07/2023 6,900 0.13 ▲ 1.88 6,770 6,930 6,770 424,420 2,928,498,000
11/07/2023 6,770 -0.20 ▼ -2.95 6,970 7,100 6,700 681,980 4,617,004,600
10/07/2023 6,970 0.09 ▲ 1.29 6,880 7,150 6,940 544,970 3,798,440,900
07/07/2023 6,880 0.16 ▲ 2.33 6,720 7,000 6,730 747,060 5,139,772,800
06/07/2023 6,720 0.21 ▲ 3.13 6,510 6,750 6,500 659,600 4,432,512,000
05/07/2023 6,510 0.00 ■■ 0.00 6,510 6,800 6,510 455,500 2,965,305,000
04/07/2023 6,510 0.02 ▲ 0.31 6,490 6,600 6,490 232,670 1,514,681,700
03/07/2023 6,490 0.18 ▲ 2.77 6,310 6,540 6,320 276,750 1,796,107,500
30/06/2023 6,310 0.01 ▲ 0.16 6,300 6,460 6,300 250,680 1,581,790,800
29/06/2023 6,300 -0.20 ▼ -3.17 6,500 6,650 6,270 485,280 3,057,264,000
28/06/2023 6,500 -0.19 ▼ -2.92 6,690 6,780 6,490 367,730 2,390,245,000
27/06/2023 6,690 0.04 ▲ 0.60 6,650 6,790 6,580 272,940 1,825,968,600
26/06/2023 6,650 -0.18 ▼ -2.71 6,830 6,980 6,360 550,700 3,662,155,000
23/06/2023 6,830 0.21 ▲ 3.07 6,620 7,070 6,630 799,880 5,463,180,400
22/06/2023 6,620 -0.08 ▼ -1.21 6,700 6,760 6,600 516,000 3,415,920,000
21/06/2023 6,700 0.37 ▲ 5.52 6,330 6,700 6,360 615,490 4,123,783,000
20/06/2023 6,330 0.28 ▲ 4.42 6,050 6,330 6,050 290,320 1,837,725,600
19/06/2023 6,050 -0.35 ▼ -5.79 6,400 6,490 6,050 789,010 4,773,510,500
16/06/2023 6,580 0.07 ▲ 1.06 6,510 6,600 6,500 286,760 1,886,880,800
15/06/2023 6,510 0.11 ▲ 1.69 6,400 6,550 6,300 401,240 2,612,072,400
14/06/2023 6,400 -0.33 ▼ -5.16 6,730 6,810 6,400 694,640 4,445,696,000
13/06/2023 6,730 -0.08 ▼ -1.19 6,810 6,980 6,700 494,820 3,330,138,600
12/06/2023 6,810 0.27 ▲ 3.96 6,540 6,880 6,580 498,500 3,394,785,000
09/06/2023 6,540 -0.11 ▼ -1.68 6,650 6,730 6,300 801,920 5,244,556,800
08/06/2023 6,650 -0.49 ▼ -7.37 7,140 7,220 6,650 1,076,230 7,156,929,500
07/06/2023 7,140 0.39 ▲ 5.46 6,750 7,220 6,800 657,110 4,691,765,400
06/06/2023 6,750 0.15 ▲ 2.22 6,600 6,790 6,510 423,640 2,859,570,000
05/06/2023 6,600 0.10 ▲ 1.52 6,500 6,800 6,500 615,750 4,063,950,000
02/06/2023 6,500 -0.33 ▼ -5.08 6,830 6,950 6,460 888,570 5,775,705,000
01/06/2023 6,830 0.19 ▲ 2.78 6,640 7,100 6,640 712,010 4,863,028,300
31/05/2023 6,640 0.43 ▲ 6.48 6,210 6,640 6,150 941,120 6,249,036,800
30/05/2023 6,210 0.01 ▲ 0.16 6,200 6,390 6,110 700,340 4,349,111,400
29/05/2023 6,200 0.40 ▲ 6.45 5,800 6,200 5,880 1,056,370 6,549,494,000
26/05/2023 5,800 0.06 ▲ 1.03 5,740 5,940 5,750 421,930 2,447,194,000
25/05/2023 5,740 0.09 ▲ 1.57 5,650 5,990 5,650 735,750 4,223,205,000
24/05/2023 5,650 0.18 ▲ 3.19 5,470 5,850 5,510 1,080,790 6,106,463,500
23/05/2023 5,470 0.13 ▲ 2.38 5,340 5,520 5,360 439,480 2,403,955,600
22/05/2023 5,340 0.00 ■■ 0.00 5,340 5,550 5,330 437,570 2,336,623,800
19/05/2023 5,340 -0.16 ▼ -3.00 5,500 5,640 5,170 558,180 2,980,681,200
18/05/2023 5,500 0.00 ■■ 0.00 5,500 5,650 5,400 477,440 2,625,920,000
17/05/2023 5,500 -0.25 ▼ -4.55 5,750 5,990 5,500 734,770 4,041,235,000
16/05/2023 5,750 0.03 ▲ 0.52 5,720 6,070 5,710 1,002,120 5,762,190,000
15/05/2023 5,720 0.37 ▲ 6.47 5,350 5,720 5,360 1,000,400 5,722,288,000
12/05/2023 5,350 0.10 ▲ 1.87 5,250 5,390 5,250 398,370 2,131,279,500
11/05/2023 5,250 -0.13 ▼ -2.48 5,380 5,490 5,250 574,770 3,017,542,500
10/05/2023 5,380 0.28 ▲ 5.20 5,100 5,390 5,140 555,910 2,990,795,800
09/05/2023 5,100 0.00 ■■ 0.00 5,100 5,150 5,010 304,790 1,554,429,000
08/05/2023 5,100 0.22 ▲ 4.31 4,880 5,140 4,930 576,290 2,939,079,000
05/05/2023 4,880 -0.06 ▼ -1.23 4,940 4,990 4,880 207,630 1,013,234,400
04/05/2023 4,940 -0.11 ▼ -2.23 5,050 5,060 4,920 276,850 1,367,639,000
28/04/2023 5,050 0.03 ▲ 0.59 5,020 5,150 5,000 216,790 1,094,789,500
27/04/2023 5,020 0.13 ▲ 2.59 4,890 5,050 4,900 268,770 1,349,225,400
26/04/2023 4,890 -0.01 ▼ -0.20 4,900 4,930 4,800 149,980 733,402,200
25/04/2023 4,900 0.01 ▲ 0.20 4,890 4,990 4,830 208,190 1,020,131,000
24/04/2023 4,890 0.03 ▲ 0.61 4,860 4,940 4,800 142,570 697,167,300
21/04/2023 4,860 -0.05 ▼ -1.03 4,910 4,940 4,840 180,360 876,549,600
20/04/2023 4,910 0.02 ▲ 0.41 4,890 4,950 4,860 118,830 583,455,300
19/04/2023 4,890 -0.13 ▼ -2.66 5,020 5,070 4,890 199,630 976,190,700
18/04/2023 5,020 0.10 ▲ 1.99 4,920 5,040 4,910 197,240 990,144,800
17/04/2023 4,920 0.01 ▲ 0.20 4,910 4,980 4,880 228,030 1,121,907,600
14/04/2023 4,910 -0.24 ▼ -4.89 5,150 5,220 4,910 441,250 2,166,537,500
13/04/2023 5,150 -0.14 ▼ -2.72 5,290 5,350 5,150 276,470 1,423,820,500
12/04/2023 5,290 0.02 ▲ 0.38 5,270 5,350 5,180 356,130 1,883,927,700
11/04/2023 5,270 0.09 ▲ 1.71 5,180 5,300 5,010 407,840 2,149,316,800
10/04/2023 5,180 -0.15 ▼ -2.90 5,330 5,490 5,170 516,920 2,677,645,600
07/04/2023 5,330 0.12 ▲ 2.25 5,210 5,330 5,080 652,750 3,479,157,500
06/04/2023 5,210 -0.39 ▼ -7.49 5,600 5,860 5,210 1,019,370 5,310,917,700
05/04/2023 5,600 0.19 ▲ 3.39 5,410 5,600 5,400 634,470 3,553,032,000
04/04/2023 5,410 0.32 ▲ 5.91 5,090 5,440 5,130 1,058,560 5,726,809,600
03/04/2023 5,090 0.21 ▲ 4.13 4,880 5,190 4,970 358,460 1,824,561,400
31/03/2023 4,880 -0.02 ▼ -0.41 4,900 4,940 4,780 522,210 2,548,384,800
30/03/2023 4,900 -0.16 ▼ -3.27 5,060 5,200 4,900 366,610 1,796,389,000
29/03/2023 5,060 -0.09 ▼ -1.78 5,150 5,180 5,050 270,350 1,367,971,000
28/03/2023 5,150 0.09 ▲ 1.75 5,060 5,300 5,110 475,360 2,448,104,000
27/03/2023 5,060 0.36 ▲ 7.11 4,700 5,100 4,970 235,820 1,193,249,200
24/03/2023 4,970 0.12 ▲ 2.41 4,850 5,100 4,880 442,200 2,197,734,000
22/03/2023 4,910 0.00 ■■ 0.00 4,910 4,990 4,860 290,940 1,428,515,400
21/03/2023 4,910 0.13 ▲ 2.65 4,780 4,950 4,730 226,030 1,109,807,300
20/03/2023 4,780 -0.05 ▼ -1.05 4,830 5,000 4,780 227,810 1,088,931,800
17/03/2023 4,830 0.00 ■■ 0.00 4,830 4,920 4,800 91,620 442,524,600
16/03/2023 4,830 -0.12 ▼ -2.48 4,950 4,890 4,780 146,190 706,097,700
15/03/2023 4,950 0.25 ▲ 5.05 4,700 5,000 4,810 275,960 1,366,002,000
14/03/2023 4,700 -0.23 ▼ -4.89 4,930 4,930 4,670 357,520 1,680,344,000
13/03/2023 4,930 0.02 ▲ 0.41 4,910 5,000 4,790 297,740 1,467,858,200
10/03/2023 4,910 -0.18 ▼ -3.67 5,090 5,080 4,880 217,600 1,068,416,000
09/03/2023 5,090 -0.06 ▼ -1.18 5,150 5,210 5,050 232,080 1,181,287,200
08/03/2023 5,150 0.20 ▲ 3.88 4,950 5,150 4,820 289,260 1,489,689,000
07/03/2023 4,950 -0.07 ▼ -1.41 5,020 5,080 4,870 158,480 784,476,000
06/03/2023 5,020 0.14 ▲ 2.79 4,880 5,220 4,910 400,560 2,010,811,200
03/03/2023 4,880 -0.14 ▼ -2.87 5,020 5,090 4,880 257,320 1,255,721,600
02/03/2023 5,020 0.05 ▲ 1.00 4,970 5,090 4,960 211,730 1,062,884,600
01/03/2023 4,970 0.32 ▲ 6.44 4,650 4,970 4,500 311,870 1,549,993,900
28/02/2023 4,650 0.05 ▲ 1.08 4,600 4,830 4,580 231,860 1,078,149,000
27/02/2023 4,600 -0.22 ▼ -4.78 4,820 4,830 4,600 251,950 1,158,970,000
24/02/2023 4,820 -0.18 ▼ -3.73 5,000 5,150 4,700 319,540 1,540,182,800
23/02/2023 5,000 -0.18 ▼ -3.60 5,180 5,180 4,820 594,990 2,974,950,000
22/02/2023 5,180 -0.38 ▼ -7.34 5,560 5,560 5,180 579,610 3,002,379,800
21/02/2023 5,560 0.04 ▲ 0.72 5,520 5,800 5,550 388,080 2,157,724,800
20/02/2023 5,520 0.36 ▲ 6.52 5,160 5,520 5,250 454,790 2,510,440,800
17/02/2023 5,160 0.06 ▲ 1.16 5,100 5,280 5,000 340,490 1,756,928,400
16/02/2023 5,100 0.18 ▲ 3.53 4,920 5,140 4,900 231,330 1,179,783,000
15/02/2023 4,920 0.32 ▲ 6.50 4,600 4,920 4,600 391,110 1,924,261,200
14/02/2023 4,600 0.08 ▲ 1.74 4,520 4,720 4,500 163,500 752,100,000
13/02/2023 4,520 -0.34 ▼ -7.52 4,860 4,850 4,520 572,360 2,587,067,200
10/02/2023 4,860 -0.23 ▼ -4.73 5,090 5,100 4,830 193,250 939,195,000
09/02/2023 5,090 -0.01 ▼ -0.20 5,100 5,260 5,020 142,310 724,357,900
08/02/2023 5,100 0.15 ▲ 2.94 4,950 5,190 4,780 359,210 1,831,971,000
07/02/2023 4,950 -0.37 ▼ -7.47 5,320 5,460 4,950 321,180 1,589,841,000
06/02/2023 5,320 -0.14 ▼ -2.63 5,460 5,530 5,300 131,760 700,963,200
03/02/2023 5,460 0.27 ▲ 4.95 5,190 5,550 5,200 359,940 1,965,272,400
02/02/2023 5,190 -0.39 ▼ -7.51 5,580 5,600 5,190 495,680 2,572,579,200
01/02/2023 5,580 -0.42 ▼ -7.53 6,000 6,160 5,580 452,140 2,522,941,200
31/01/2023 6,000 0.04 ▲ 0.67 5,960 6,000 5,710 419,920 2,519,520,000
30/01/2023 5,960 -0.25 ▼ -4.19 6,210 6,340 5,960 478,910 2,854,303,600
27/01/2023 6,210 -0.02 ▼ -0.32 6,230 6,400 6,100 480,560 2,984,277,600
19/01/2023 6,230 -0.16 ▼ -2.57 6,390 6,400 6,130 422,930 2,634,853,900
18/01/2023 6,390 0.30 ▲ 4.69 6,090 6,390 6,100 343,280 2,193,559,200
17/01/2023 6,090 0.39 ▲ 6.40 5,700 6,090 5,790 641,270 3,905,334,300
16/01/2023 5,700 0.21 ▲ 3.68 5,490 5,750 5,500 313,100 1,784,670,000
13/01/2023 5,490 0.14 ▲ 2.55 5,350 5,670 5,340 334,480 1,836,295,200
12/01/2023 5,350 0.07 ▲ 1.31 5,280 5,410 5,150 199,180 1,065,613,000
11/01/2023 5,280 0.05 ▲ 0.95 5,230 5,500 5,220 200,730 1,059,854,400
10/01/2023 5,230 0.34 ▲ 6.50 4,890 5,230 4,710 604,080 3,159,338,400
09/01/2023 4,890 -0.06 ▼ -1.23 4,950 5,070 4,880 201,410 984,894,900
06/01/2023 4,950 -0.35 ▼ -7.07 5,300 5,400 4,950 324,110 1,604,344,500
05/01/2023 5,300 0.30 ▲ 5.66 5,000 5,300 4,910 411,900 2,183,070,000
04/01/2023 5,000 0.03 ▲ 0.60 4,970 5,310 4,970 593,210 2,966,050,000
03/01/2023 4,970 0.32 ▲ 6.44 4,650 4,970 4,720 159,100 790,727,000
30/12/2022 4,650 0.30 ▲ 6.45 4,350 4,650 4,250 372,180 1,730,637,000
29/12/2022 4,350 0.04 ▲ 0.92 4,310 4,610 4,280 276,820 1,204,167,000
28/12/2022 4,310 0.28 ▲ 6.50 4,030 4,310 4,250 147,530 635,854,300
27/12/2022 4,030 0.26 ▲ 6.45 3,770 4,030 3,780 218,530 880,675,900
26/12/2022 3,770 -0.28 ▼ -7.43 4,050 4,190 3,770 231,400 872,378,000
23/12/2022 4,050 -0.13 ▼ -3.21 4,180 4,250 4,050 82,780 335,259,000
22/12/2022 4,180 -0.03 ▼ -0.72 4,210 4,400 3,960 169,390 708,050,200
21/12/2022 4,210 -0.31 ▼ -7.36 4,520 4,610 4,210 221,590 932,893,900
20/12/2022 4,520 -0.34 ▼ -7.52 4,860 4,860 4,520 432,790 1,956,210,800
19/12/2022 4,860 -0.11 ▼ -2.26 4,970 5,250 4,860 253,360 1,231,329,600
15/12/2022 4,900 -0.09 ▼ -1.84 4,990 5,160 4,850 217,370 1,065,113,000
14/12/2022 4,990 -0.16 ▼ -3.21 5,150 5,300 4,990 381,560 1,903,984,400
13/12/2022 5,150 0.31 ▲ 6.02 4,840 5,150 4,510 341,780 1,760,167,000
12/12/2022 4,840 0.24 ▲ 4.96 4,600 4,920 4,660 317,010 1,534,328,400
11/12/2022 4,600 0.30 ▲ 6.52 4,300 4,600 4,400 468,730 2,156,158,000
09/12/2022 4,600 0.30 ▲ 6.52 4,300 4,600 4,400 468,730 2,156,158,000
08/12/2022 4,300 -0.20 ▼ -4.65 4,500 4,810 4,300 360,780 1,551,354,000
07/12/2022 4,500 -0.27 ▼ -6.00 4,770 4,970 4,440 398,750 1,794,375,000
06/12/2022 4,770 -0.33 ▼ -6.92 5,100 5,450 4,770 1,009,750 4,816,507,500
05/12/2022 5,100 0.33 ▲ 6.47 4,770 5,100 5,100 79,640 406,164,000
04/12/2022 4,770 0.31 ▲ 6.50 4,460 4,770 4,250 477,610 2,278,199,700
02/12/2022 4,770 0.31 ▲ 6.50 4,460 4,770 4,250 477,610 2,278,199,700
01/12/2022 4,460 0.29 ▲ 6.50 4,170 4,460 4,340 455,580 2,031,886,800
30/11/2022 4,170 0.27 ▲ 6.47 3,900 4,170 3,850 392,420 1,636,391,400
29/11/2022 3,900 0.25 ▲ 6.41 3,650 3,900 3,650 551,010 2,148,939,000
28/11/2022 3,650 0.23 ▲ 6.30 3,420 3,650 3,640 100,310 366,131,500
27/11/2022 3,420 0.22 ▲ 6.43 3,200 3,420 3,290 313,010 1,070,494,200
25/11/2022 3,420 0.22 ▲ 6.43 3,200 3,420 3,290 313,010 1,070,494,200
24/11/2022 3,200 0.13 ▲ 4.06 3,070 3,230 2,970 142,990 457,568,000
23/11/2022 3,070 -0.23 ▼ -7.49 3,300 3,400 3,070 314,040 964,102,800
22/11/2022 3,300 0.00 ■■ 0.00 3,300 3,530 3,150 482,210 1,591,293,000
21/11/2022 3,300 0.21 ▲ 6.36 3,090 3,300 3,200 95,940 316,602,000
20/11/2022 3,090 0.20 ▲ 6.47 2,890 3,090 2,860 528,380 1,632,694,200
18/11/2022 3,090 0.20 ▲ 6.47 2,890 3,090 2,860 528,380 1,632,694,200
17/11/2022 2,890 0.18 ▲ 6.23 2,710 2,890 2,870 97,260 281,081,400
16/11/2022 2,710 -0.18 ▼ -6.64 2,890 3,090 2,690 898,240 2,434,230,400
15/11/2022 2,890 -0.21 ▼ -7.27 3,100 2,890 2,890 22,220 64,215,800
14/11/2022 3,100 -0.23 ▼ -7.42 3,330 3,160 3,100 38,610 119,691,000
13/11/2022 3,330 -0.24 ▼ -7.21 3,570 3,600 3,330 332,820 1,108,290,600
11/11/2022 3,330 -0.24 ▼ -7.21 3,570 3,600 3,330 332,820 1,108,290,600
10/11/2022 3,570 -0.26 ▼ -7.28 3,830 3,800 3,570 60,180 214,842,600
09/11/2022 3,830 0.05 ▲ 1.31 3,780 4,000 3,680 110,540 423,368,200
08/11/2022 3,780 -0.28 ▼ -7.41 4,060 3,890 3,780 161,350 609,903,000
07/11/2022 4,060 -0.30 ▼ -7.39 4,360 4,350 4,060 53,280 216,316,800
06/11/2022 4,360 -0.32 ▼ -7.34 4,680 4,690 4,360 162,000 706,320,000
04/11/2022 4,360 -0.32 ▼ -7.34 4,680 4,690 4,360 162,000 706,320,000
03/11/2022 4,680 0.06 ▲ 1.28 4,620 4,780 4,480 131,060 613,360,800
02/11/2022 4,620 0.02 ▲ 0.43 4,600 4,720 4,600 67,080 309,909,600
01/11/2022 4,600 0.08 ▲ 1.74 4,520 4,670 4,520 96,990 446,154,000
31/10/2022 4,520 -0.33 ▼ -7.30 4,850 4,900 4,520 142,250 642,970,000
28/10/2022 4,850 -0.14 ▼ -2.89 4,990 5,160 4,830 108,740 527,389,000
27/10/2022 4,990 0.29 ▲ 5.81 4,700 4,990 4,590 133,240 664,867,600
26/10/2022 4,700 -0.10 ▼ -2.13 4,800 4,800 4,470 118,520 557,044,000
25/10/2022 4,800 -0.05 ▼ -1.04 4,850 4,810 4,520 254,470 1,221,456,000
24/10/2022 4,850 -0.36 ▼ -7.42 5,210 5,200 4,850 277,080 1,343,838,000
21/10/2022 5,210 -0.39 ▼ -7.49 5,600 5,600 5,210 87,870 457,802,700
20/10/2022 5,600 -0.25 ▼ -4.46 5,850 5,880 5,600 113,280 634,368,000
19/10/2022 5,850 0.10 ▲ 1.71 5,750 5,970 5,570 266,490 1,558,966,500
18/10/2022 5,750 0.22 ▲ 3.83 5,530 5,800 5,500 235,950 1,356,712,500
17/10/2022 5,530 -0.11 ▼ -1.99 5,640 5,700 5,350 73,860 408,445,800
16/10/2022 5,640 0.13 ▲ 2.30 5,510 5,740 5,510 210,790 1,188,855,600
14/10/2022 5,640 0.13 ▲ 2.30 5,510 5,740 5,510 210,790 1,188,855,600
13/10/2022 5,510 0.32 ▲ 5.81 5,190 5,550 5,110 507,080 2,794,010,800
12/10/2022 5,190 -0.39 ▼ -7.51 5,580 5,500 5,190 181,480 941,881,200
11/10/2022 5,580 -0.42 ▼ -7.53 6,000 5,900 5,580 90,000 502,200,000
07/10/2022 6,000 -0.45 ▼ -7.50 6,450 6,210 6,000 197,430 1,184,580,000
06/10/2022 6,450 -0.48 ▼ -7.44 6,930 7,000 6,450 41,960 270,642,000
05/10/2022 6,930 0.32 ▲ 4.62 6,610 6,930 6,310 63,920 442,965,600
04/10/2022 6,610 -0.49 ▼ -7.41 7,100 7,100 6,610 102,290 676,136,900
03/10/2022 7,100 -0.15 ▼ -2.11 7,250 7,280 6,750 78,740 559,054,000
02/10/2022 7,250 -0.10 ▼ -1.38 7,350 7,340 6,950 88,750 643,437,500
30/09/2022 7,250 -0.10 ▼ -1.38 7,350 7,340 6,950 88,750 643,437,500
29/09/2022 7,350 -0.01 ▼ -0.14 7,360 7,500 7,150 87,830 645,550,500
28/09/2022 7,360 -0.07 ▼ -0.95 7,430 7,410 7,000 120,840 889,382,400
27/09/2022 7,430 -0.02 ▼ -0.27 7,450 7,590 7,380 61,960 460,362,800
26/09/2022 7,450 -0.34 ▼ -4.56 7,790 7,600 7,260 205,750 1,532,837,500
23/09/2022 7,790 0.13 ▲ 1.67 7,660 7,930 7,600 74,640 581,445,600
22/09/2022 7,660 0.18 ▲ 2.35 7,480 7,700 7,250 72,050 551,903,000
21/09/2022 7,480 0.01 ▲ 0.13 7,470 7,550 7,390 63,390 474,157,200
20/09/2022 7,470 0.14 ▲ 1.87 7,330 7,500 7,020 228,700 1,708,389,000
19/09/2022 7,330 -0.52 ▼ -7.09 7,850 7,900 7,330 104,920 769,063,600
16/09/2022 7,850 -0.30 ▼ -3.82 8,150 8,090 7,850 89,610 703,438,500
15/09/2022 8,150 -0.03 ▼ -0.37 8,180 8,260 8,110 56,170 457,785,500
14/09/2022 8,180 0.07 ▲ 0.86 8,110 8,190 7,900 55,070 450,472,600
13/09/2022 8,110 -0.09 ▼ -1.11 8,200 8,250 8,100 47,220 382,954,200
12/09/2022 8,200 0.00 ■■ 0.00 8,200 8,350 8,120 54,910 450,262,000
09/09/2022 8,200 0.00 ■■ 0.00 8,200 8,310 7,900 129,120 1,058,784,000
08/09/2022 8,200 -0.50 ▼ -6.10 8,700 8,780 8,200 86,810 711,842,000
07/09/2022 8,700 -0.13 ▼ -1.49 8,830 8,830 8,500 127,110 1,105,857,000
06/09/2022 8,830 0.03 ▲ 0.34 8,800 8,940 8,780 140,660 1,242,027,800
05/09/2022 8,800 -0.19 ▼ -2.16 8,990 9,000 8,740 84,040 739,552,000
04/09/2022 8,990 0.06 ▲ 0.67 8,930 9,010 8,800 129,700 1,166,003,000
02/09/2022 8,990 0.06 ▲ 0.67 8,930 9,010 8,800 129,700 1,166,003,000
01/09/2022 8,990 0.06 ▲ 0.67 8,930 9,010 8,800 129,700 1,166,003,000
31/08/2022 8,990 0.06 ▲ 0.67 8,930 9,010 8,800 129,700 1,166,003,000
30/08/2022 8,930 -0.16 ▼ -1.79 9,090 9,180 8,930 118,740 1,060,348,200
29/08/2022 9,090 -0.27 ▼ -2.97 9,360 9,200 8,710 194,620 1,769,095,800
28/08/2022 9,360 -0.07 ▼ -0.75 9,430 9,690 9,270 122,940 1,150,718,400
26/08/2022 9,360 -0.07 ▼ -0.75 9,430 9,690 9,270 122,940 1,150,718,400
25/08/2022 9,430 -0.01 ▼ -0.11 9,440 9,530 9,430 84,330 795,231,900
24/08/2022 9,440 -0.10 ▼ -1.06 9,540 9,860 9,400 86,080 812,595,200
23/08/2022 9,540 0.54 ▲ 5.66 9,000 9,540 8,700 128,460 1,225,508,400
22/08/2022 9,000 -0.40 ▼ -4.44 9,400 9,300 8,950 296,940 2,672,460,000
21/08/2022 9,400 -0.31 ▼ -3.30 9,710 9,800 9,300 166,720 1,567,168,000
19/08/2022 9,400 -0.31 ▼ -3.30 9,710 9,800 9,300 166,720 1,567,168,000
18/08/2022 9,710 -0.21 ▼ -2.16 9,920 9,920 9,710 132,290 1,284,535,900
17/08/2022 9,920 0.02 ▲ 0.20 9,900 10,250 9,840 258,720 2,566,502,400
16/08/2022 9,900 0.00 ■■ 0.00 9,900 9,970 9,810 164,980 1,633,302,000
15/08/2022 9,900 -0.06 ▼ -0.61 9,960 10,200 9,850 152,750 1,512,225,000
12/08/2022 9,960 0.14 ▲ 1.41 9,820 9,990 9,600 196,930 1,961,422,800
11/08/2022 9,820 -0.58 ▼ -5.91 10,400 10,700 9,720 374,870 3,681,223,400
10/08/2022 10,400 0.05 ▲ 0.48 10,350 10,700 10,200 232,870 2,421,848,000
09/08/2022 10,350 0.20 ▲ 1.93 10,150 10,500 10,000 204,670 2,118,334,500
08/08/2022 10,150 0.18 ▲ 1.77 9,970 10,400 9,970 339,710 3,448,056,500
07/08/2022 9,970 0.31 ▲ 3.11 9,660 9,990 9,500 411,500 4,102,655,000
05/08/2022 9,970 0.31 ▲ 3.11 9,660 9,990 9,500 411,500 4,102,655,000
04/08/2022 9,660 -0.19 ▼ -1.97 9,850 9,990 9,550 220,500 2,130,030,000
03/08/2022 9,850 0.06 ▲ 0.61 9,790 10,100 9,550 182,940 1,801,959,000
02/08/2022 9,790 0.64 ▲ 6.54 9,150 9,790 9,220 406,790 3,982,474,100
01/08/2022 9,150 0.23 ▲ 2.51 8,920 9,170 8,800 203,420 1,861,293,000
29/07/2022 8,920 0.00 ■■ 0.00 8,920 9,200 8,920 192,800 1,719,776,000
28/07/2022 8,920 0.48 ▲ 5.38 8,440 9,030 8,510 145,080 1,294,113,600
27/07/2022 8,440 0.12 ▲ 1.42 8,320 8,440 7,960 224,610 1,895,708,400
26/07/2022 8,320 -0.53 ▼ -6.37 8,850 8,900 8,240 151,070 1,256,902,400
25/07/2022 8,850 -0.15 ▼ -1.69 9,000 9,150 8,800 251,840 2,228,784,000
24/07/2022 9,000 -0.07 ▼ -0.78 9,070 9,150 9,000 102,640 923,760,000
22/07/2022 9,000 -0.07 ▼ -0.78 9,070 9,150 9,000 102,640 923,760,000
21/07/2022 9,070 -0.03 ▼ -0.33 9,100 9,260 9,020 125,700 1,140,099,000
20/07/2022 9,100 0.29 ▲ 3.19 8,810 9,300 8,990 116,520 1,060,332,000
19/07/2022 8,810 -0.09 ▼ -1.02 8,900 8,980 8,570 132,660 1,168,734,600
18/07/2022 8,900 -0.15 ▼ -1.69 9,050 9,380 8,900 156,420 1,392,138,000
17/07/2022 9,080 0.03 ▲ 0.33 9,050 9,300 9,070 191,180 1,735,914,400
15/07/2022 9,080 0.03 ▲ 0.33 9,050 9,300 9,070 191,180 1,735,914,400
14/07/2022 9,050 0.00 ■■ 0.00 9,050 9,260 8,800 150,650 1,363,382,500
13/07/2022 9,050 0.25 ▲ 2.76 8,800 9,200 8,720 230,770 2,088,468,500
12/07/2022 8,800 0.35 ▲ 3.98 8,450 9,000 8,310 159,900 1,407,120,000
11/07/2022 8,450 0.05 ▲ 0.59 8,400 8,630 8,360 109,610 926,204,500
08/07/2022 8,400 0.53 ▲ 6.31 7,870 8,400 7,900 150,750 1,266,300,000
07/07/2022 7,870 0.00 ■■ 0.00 7,870 7,950 7,510 82,180 646,756,600
06/07/2022 7,870 -0.42 ▼ -5.34 8,290 8,190 7,800 103,320 813,128,400
05/07/2022 8,290 -0.06 ▼ -0.72 8,350 8,290 7,940 98,370 815,487,300
04/07/2022 8,350 0.00 ■■ 0.00 8,350 8,490 8,260 52,070 434,784,500
02/07/2022 8,350 0.06 ▲ 0.72 8,290 8,350 7,710 125,530 1,048,175,500
01/07/2022 8,350 0.06 ▲ 0.72 8,290 8,350 7,710 125,530 1,048,175,500
30/06/2022 8,290 -0.28 ▼ -3.38 8,570 8,700 8,020 91,590 759,281,100
29/06/2022 8,570 -0.34 ▼ -3.97 8,910 8,910 8,500 79,840 684,228,800
28/06/2022 8,910 0.52 ▲ 5.84 8,390 8,970 8,450 176,000 1,568,160,000
27/06/2022 8,390 0.13 ▲ 1.55 8,260 8,390 8,050 83,130 697,460,700
24/06/2022 8,260 -0.24 ▼ -2.91 8,500 8,650 8,210 113,260 935,527,600
23/06/2022 8,500 0.11 ▲ 1.29 8,390 8,740 8,360 115,220 979,370,000
22/06/2022 8,390 0.54 ▲ 6.44 7,850 8,390 7,990 218,810 1,835,815,900
21/06/2022 7,850 0.00 ■■ 0.00 7,850 7,850 7,330 222,390 1,745,761,500
20/06/2022 7,850 -0.14 ▼ -1.78 7,990 7,990 7,440 394,700 3,098,395,000
17/06/2022 7,990 -0.60 ▼ -7.51 8,590 8,080 7,990 152,250 1,216,477,500
16/06/2022 8,590 -0.45 ▼ -5.24 9,040 9,100 8,590 313,430 2,692,363,700
15/06/2022 9,040 -0.68 ▼ -7.52 9,720 9,650 9,040 199,080 1,799,683,200
14/06/2022 9,720 0.00 ■■ 0.00 10,450 10,350 9,720 269,820 2,622,650,400
13/06/2022 10,450 -0.75 ▼ -7.18 11,200 10,800 10,450 131,200 1,371,040,000
10/06/2022 11,200 -0.70 ▼ -6.25 11,900 11,950 11,200 90,940 1,018,528,000
09/06/2022 11,900 0.20 ▲ 1.68 11,700 12,100 11,600 117,010 1,392,419,000
08/06/2022 11,700 0.15 ▲ 1.28 11,550 12,050 11,100 187,000 2,187,900,000
07/06/2022 11,550 -0.85 ▼ -7.36 12,400 12,200 11,550 175,010 2,021,365,500
06/06/2022 12,400 -0.80 ▼ -6.45 13,200 13,400 12,400 127,120 1,576,288,000
03/06/2022 13,200 -0.05 ▼ -0.38 13,250 13,300 12,700 150,030 1,980,396,000
02/06/2022 13,250 -0.45 ▼ -3.40 13,700 13,500 12,800 237,780 3,150,585,000
01/06/2022 13,700 -0.30 ▼ -2.19 14,000 13,900 13,050 247,600 3,392,120,000
31/05/2022 14,000 -0.75 ▼ -5.36 14,750 14,750 14,000 70,610 988,540,000
30/05/2022 14,750 0.15 ▲ 1.02 14,600 14,800 14,400 76,450 1,127,637,500
27/05/2022 14,600 0.05 ▲ 0.34 14,550 14,750 14,050 63,020 920,092,000
26/05/2022 14,550 -0.25 ▼ -1.72 14,800 14,800 14,300 78,130 1,136,791,500
25/05/2022 14,800 0.30 ▲ 2.03 14,500 14,900 14,150 96,740 1,431,752,000
24/05/2022 14,500 0.50 ▲ 3.45 14,000 14,500 13,550 34,970 507,065,000
23/05/2022 14,000 -0.30 ▼ -2.14 14,300 14,950 13,700 110,620 1,548,680,000
22/05/2022 14,300 0.20 ▲ 1.40 14,100 14,550 13,850 108,250 1,547,975,000
20/05/2022 14,300 0.20 ▲ 1.40 14,100 14,550 13,850 108,250 1,547,975,000
19/05/2022 14,100 -0.10 ▼ -0.71 14,200 14,100 13,500 85,520 1,205,832,000
18/05/2022 14,200 0.00 ■■ 0.00 14,200 14,800 13,900 93,360 1,325,712,000
17/05/2022 14,200 0.85 ▲ 5.99 13,350 14,200 13,200 45,360 644,112,000
16/05/2022 13,350 0.00 ■■ 0.00 13,350 14,200 13,100 90,890 1,213,381,500
13/05/2022 13,350 -1.00 ▼ -7.49 14,350 14,400 13,350 89,280 1,191,888,000
12/05/2022 14,350 -1.05 ▼ -7.32 15,400 15,400 14,350 44,250 634,987,500
11/05/2022 15,400 0.70 ▲ 4.55 14,700 15,400 14,050 67,540 1,040,116,000
10/05/2022 14,700 0.90 ▲ 6.12 13,800 14,700 12,850 96,300 1,415,610,000
09/05/2022 13,800 -1.00 ▼ -7.25 14,800 14,500 13,800 45,950 634,110,000
29/04/2022 16,700 0.40 ▲ 2.40 16,300 16,700 16,000 84,070 1,403,969,000
28/04/2022 16,300 -0.20 ▼ -1.23 16,500 16,700 16,000 89,710 1,462,273,000
27/04/2022 16,500 0.50 ▲ 3.03 16,000 16,800 15,300 135,970 2,243,505,000
26/04/2022 16,000 0.70 ▲ 4.38 15,300 16,000 14,250 93,280 1,492,480,000
25/04/2022 15,300 -1.10 ▼ -7.19 16,400 16,200 15,300 89,820 1,374,246,000
23/04/2022 16,400 -0.50 ▼ -3.05 16,900 17,000 15,750 118,400 1,941,760,000
22/04/2022 16,400 -0.50 ▼ -3.05 16,900 16,900 15,750 118,400 1,941,760,000
21/04/2022 16,900 1.05 ▲ 6.21 15,850 16,900 14,750 172,400 2,913,560,000
20/04/2022 15,850 -1.15 ▼ -7.26 17,000 16,700 15,850 118,590 1,879,651,500
19/04/2022 17,000 -1.25 ▼ -7.35 18,250 18,300 17,000 98,770 1,679,090,000
18/04/2022 18,250 -1.35 ▼ -7.40 19,600 19,100 18,250 137,080 2,501,710,000
16/04/2022 19,600 -0.20 ▼ -1.02 19,800 19,800 18,750 104,870 2,055,452,000
15/04/2022 19,600 -0.20 ▼ -1.02 19,800 19,800 18,750 104,870 2,055,452,000
14/04/2022 19,800 -0.20 ▼ -1.01 20,000 20,300 19,000 138,280 2,737,944,000
13/04/2022 20,000 1.10 ▲ 5.50 18,900 20,000 17,600 229,710 4,594,200,000
12/04/2022 18,900 -1.40 ▼ -7.41 20,300 20,400 18,900 144,530 2,731,617,000
08/04/2022 20,300 0.10 ▲ 0.49 20,200 20,500 19,000 126,630 2,570,589,000
07/04/2022 20,200 0.00 ■■ 0.00 20,200 20,800 20,100 128,360 2,592,872,000
06/04/2022 20,200 -0.15 ▼ -0.74 20,350 21,050 19,300 204,080 4,122,416,000
05/04/2022 20,350 0.00 ■■ 0.00 20,350 20,550 20,050 114,930 2,338,825,500
04/04/2022 20,350 0.15 ▲ 0.74 20,200 20,800 20,200 105,540 2,147,739,000
01/04/2022 20,200 0.40 ▲ 1.98 19,800 20,400 19,600 94,970 1,918,394,000
31/03/2022 19,800 -0.10 ▼ -0.51 19,900 20,500 19,700 104,060 2,060,388,000
30/03/2022 19,900 -0.70 ▼ -3.52 20,600 21,200 19,600 219,310 4,364,269,000
29/03/2022 20,600 0.30 ▲ 1.46 20,300 21,450 20,300 131,790 2,714,874,000
28/03/2022 20,300 -1.40 ▼ -6.90 21,700 21,500 20,200 286,630 5,818,589,000
25/03/2022 21,700 0.65 ▲ 3.00 21,050 22,500 21,050 240,600 5,221,020,000
24/03/2022 21,050 0.55 ▲ 2.61 20,500 21,400 20,250 207,030 4,357,981,500
23/03/2022 20,500 -0.10 ▼ -0.49 20,600 20,900 20,200 151,000 3,095,500,000
22/03/2022 20,600 -0.50 ▼ -2.43 21,100 21,500 20,550 189,070 3,894,842,000
21/03/2022 21,100 0.80 ▲ 3.79 20,300 21,500 20,100 205,730 4,340,903,000
18/03/2022 20,300 0.65 ▲ 3.20 19,650 20,700 19,900 211,300 4,289,390,000
17/03/2022 19,650 1.25 ▲ 6.36 18,400 19,650 18,350 158,440 3,113,346,000
16/03/2022 18,400 0.00 ■■ 0.00 18,400 18,600 18,200 109,160 2,008,544,000
15/03/2022 18,400 0.15 ▲ 0.82 18,250 18,950 18,000 144,570 2,660,088,000
14/03/2022 18,250 1.15 ▲ 6.30 17,100 18,250 18,150 164,810 3,007,782,500
11/03/2022 22,200 -0.90 ▼ -4.05 23,100 23,200 21,550 513,710 11,404,362,000
10/03/2022 23,100 -0.70 ▼ -3.03 23,800 25,000 23,100 179,810 4,153,611,000
09/03/2022 23,800 0.10 ▲ 0.42 23,700 24,300 22,350 179,180 4,264,484,000
08/03/2022 23,700 -1.45 ▼ -6.12 25,150 24,850 23,400 303,470 7,192,239,000
07/03/2022 25,150 -0.85 ▼ -3.38 26,000 25,900 24,600 195,750 4,923,112,500
06/03/2022 26,000 0.20 ▲ 0.77 25,800 26,750 25,750 174,620 4,540,120,000
04/03/2022 26,000 0.20 ▲ 0.77 25,800 26,750 25,750 174,620 4,540,120,000
03/03/2022 25,800 -0.20 ▼ -0.78 26,000 26,500 25,500 184,740 4,766,292,000
02/03/2022 26,000 -0.15 ▼ -0.58 26,150 26,600 25,600 128,990 3,353,740,000
01/03/2022 26,150 0.10 ▲ 0.38 26,050 27,500 26,050 206,590 5,402,328,500
28/02/2022 26,050 1.70 ▲ 6.53 24,350 26,050 22,700 176,600 4,600,430,000
27/02/2022 24,350 0.05 ▲ 0.21 24,300 24,950 24,100 147,880 3,600,878,000
25/02/2022 24,350 0.05 ▲ 0.21 24,300 24,950 24,100 147,880 3,600,878,000
24/02/2022 24,300 -0.45 ▼ -1.85 24,750 24,750 23,050 202,160 4,912,488,000
23/02/2022 24,750 0.80 ▲ 3.23 23,950 25,000 24,000 82,480 2,041,380,000
22/02/2022 23,950 -1.80 ▼ -7.52 25,750 25,400 23,950 320,250 7,669,987,500
21/02/2022 25,750 -0.05 ▼ -0.19 25,800 26,950 25,500 196,020 5,047,515,000
20/02/2022 25,800 1.25 ▲ 4.84 24,550 25,950 23,500 172,110 4,440,438,000
18/02/2022 25,800 1.25 ▲ 4.84 24,550 25,950 23,500 172,110 4,440,438,000
17/02/2022 24,550 0.40 ▲ 1.63 24,150 25,650 23,800 219,530 5,389,461,500
16/02/2022 24,150 1.55 ▲ 6.42 22,600 24,150 23,000 197,890 4,779,043,500
15/02/2022 22,600 0.20 ▲ 0.88 22,400 22,950 22,000 90,160 2,037,616,000
14/02/2022 22,400 0.55 ▲ 2.46 21,850 23,150 20,500 134,040 3,002,496,000
11/02/2022 21,850 -1.25 ▼ -5.72 23,100 22,800 21,600 109,300 2,388,205,000
10/02/2022 23,100 0.80 ▲ 3.46 22,300 23,850 22,500 160,050 3,697,155,000
09/02/2022 22,300 1.45 ▲ 6.50 20,850 22,300 19,400 303,690 6,772,287,000
08/02/2022 20,850 -1.55 ▼ -7.43 22,400 22,450 20,850 164,440 3,428,574,000
07/02/2022 22,400 0.20 ▲ 0.89 22,200 23,600 21,950 108,600 2,432,640,000
01/02/2022 22,200 -0.35 ▼ -1.58 22,550 22,450 21,000 220,810 4,901,982,000
31/01/2022 22,200 -0.35 ▼ -1.58 22,550 22,450 21,000 220,810 4,901,982,000
28/01/2022 22,200 -0.35 ▼ -1.58 22,550 22,450 21,000 220,810 4,901,982,000
27/01/2022 22,550 -1.65 ▼ -7.32 24,200 23,000 22,550 67,980 1,532,949,000
26/01/2022 24,200 -1.80 ▼ -7.44 26,000 26,050 24,200 191,070 4,623,894,000
25/01/2022 26,000 0.35 ▲ 1.35 25,650 26,050 23,900 378,190 9,832,940,000
24/01/2022 25,650 -1.90 ▼ -7.41 27,550 27,550 25,650 85,920 2,203,848,000
21/01/2022 27,550 1.80 ▲ 6.53 25,750 27,550 26,500 164,130 4,521,781,500
20/01/2022 25,650 1.55 ▲ 6.04 24,100 25,750 22,450 599,660 15,381,279,000
19/01/2022 24,100 -1.80 ▼ -7.47 25,900 24,100 24,100 6,850 165,085,000
18/01/2022 25,900 -1.90 ▼ -7.34 27,800 25,900 25,900 12,540 324,786,000
17/01/2022 27,800 -2.05 ▼ -7.37 29,850 29,850 27,800 219,220 6,094,316,000
16/01/2022 29,850 -2.20 ▼ -7.37 32,050 32,000 29,850 410,790 12,262,081,500
14/01/2022 29,850 -2.20 ▼ -7.37 32,050 32,000 29,850 410,790 12,262,081,500
13/01/2022 32,050 -2.40 ▼ -7.49 34,450 33,500 32,050 126,500 4,054,325,000
12/01/2022 34,450 -2.55 ▼ -7.40 37,000 36,800 34,450 313,800 10,810,410,000
11/01/2022 37,000 1.00 ▲ 2.70 36,000 38,300 34,200 328,840 12,167,080,000
10/01/2022 36,000 1.10 ▲ 3.06 34,900 37,300 34,000 274,370 9,877,320,000
08/01/2022 34,900 1.40 ▲ 4.01 33,500 35,000 32,000 291,190 10,162,531,000
07/01/2022 34,900 1.40 ▲ 4.01 33,500 35,000 32,000 291,190 10,162,531,000
06/01/2022 33,500 1.25 ▲ 3.73 32,250 34,500 32,800 410,620 13,755,770,000
05/01/2022 32,250 0.00 ■■ 0.00 30,150 32,250 31,000 117,520 3,790,020,000
04/01/2022 30,150 0.00 ■■ 0.00 28,200 30,150 28,000 249,620 7,526,043,000
03/01/2022 21,250 -1.35 ▼ -6.35 22,600 22,700 21,050 210,820 4,479,925,000
31/12/2021 28,200 -0.80 ▼ -2.84 29,000 30,000 27,700 320,620 9,041,484,000
30/12/2021 29,000 -1.10 ▼ -3.79 30,100 31,000 29,000 348,470 10,105,630,000
29/12/2021 30,100 1.95 ▲ 6.48 28,150 30,100 29,000 344,240 10,361,624,000
23/12/2021 23,800 0.30 ▲ 1.26 23,500 24,800 23,300 349,760 8,324,288,000
22/12/2021 23,800 0.30 ▲ 1.26 23,500 24,800 23,300 349,760 8,324,288,000
21/12/2021 23,500 0.25 ▲ 1.06 23,250 24,800 23,500 272,050 6,393,175,000
20/12/2021 23,250 1.50 ▲ 6.45 21,750 23,250 21,300 359,810 8,365,582,500
17/12/2021 21,750 0.20 ▲ 0.92 21,550 22,200 21,550 185,710 4,039,192,500
16/12/2021 21,550 0.90 ▲ 4.18 20,650 21,750 20,700 121,590 2,620,264,500
15/12/2021 20,650 -0.85 ▼ -4.12 21,500 21,450 20,600 175,150 3,616,847,500
14/12/2021 21,500 -0.85 ▼ -3.95 22,350 22,550 21,400 125,720 2,702,980,000
13/12/2021 22,350 1.00 ▲ 4.47 21,350 22,750 21,100 138,670 3,099,274,500
12/12/2021 21,350 0.25 ▲ 1.17 21,100 21,800 20,900 93,310 1,992,168,500
10/12/2021 21,350 0.25 ▲ 1.17 21,100 21,800 20,900 93,310 1,992,168,500
09/12/2021 21,100 0.35 ▲ 1.66 20,750 21,500 20,250 198,090 4,179,699,000
08/12/2021 20,750 -0.25 ▼ -1.20 21,000 21,050 20,600 61,010 1,265,957,500
07/12/2021 21,000 1.20 ▲ 5.71 19,800 21,000 19,600 94,150 1,977,150,000
06/12/2021 19,800 -1.45 ▼ -7.32 21,250 21,500 19,800 170,640 3,378,672,000
04/12/2021 21,250 -1.35 ▼ -6.35 22,600 22,700 21,050 210,820 4,479,925,000
03/12/2021 21,250 -1.35 ▼ -6.35 22,600 22,700 21,050 210,820 4,479,925,000
02/12/2021 22,600 0.15 ▲ 0.66 22,450 23,000 22,000 123,740 2,796,524,000
01/12/2021 22,450 -0.45 ▼ -2.00 22,900 23,700 22,150 164,280 3,688,086,000
30/11/2021 22,900 -0.50 ▼ -2.18 23,400 25,000 22,800 401,850 9,202,365,000
29/11/2021 23,400 1.50 ▲ 6.41 21,900 23,400 22,200 226,650 5,303,610,000
28/11/2021 21,900 1.40 ▲ 6.39 20,500 21,900 21,900 60,130 1,316,847,000
26/11/2021 21,900 1.40 ▲ 6.39 20,500 21,900 21,900 60,130 1,316,847,000
25/11/2021 20,500 1.30 ▲ 6.34 19,200 20,500 18,600 111,570 2,287,185,000
24/11/2021 19,200 -1.30 ▼ -6.77 20,500 21,200 19,100 301,510 5,788,992,000
23/11/2021 20,500 -0.75 ▼ -3.66 21,250 21,200 19,800 258,480 5,298,840,000
22/11/2021 21,250 -1.55 ▼ -7.29 22,800 24,000 21,250 301,800 6,413,250,000
19/11/2021 22,800 -1.70 ▼ -7.46 24,500 24,950 22,800 467,480 10,658,544,000
18/11/2021 24,500 0.05 ▲ 0.20 24,500 25,500 23,000 300,450 7,361,025,000
17/11/2021 24,500 -0.95 ▼ -3.88 25,450 25,200 24,500 216,410 5,302,045,000
16/11/2021 25,450 -0.20 ▼ -0.79 25,650 27,000 24,850 410,460 10,446,207,000
15/11/2021 25,650 1.65 ▲ 6.43 24,000 25,650 24,000 445,990 11,439,643,500
14/11/2021 22,350 -2.00 ▼ -8.95 24,350 24,500 23,400 330 7,375,500
12/11/2021 24,000 -0.35 ▼ -1.46 24,350 24,500 23,400 255,510 6,132,240,000
11/11/2021 24,350 0.20 ▲ 0.82 24,150 25,700 23,000 293,910 7,156,708,500
10/11/2021 24,150 1.55 ▲ 6.42 22,600 24,150 22,700 197,640 4,773,006,000
09/11/2021 22,600 0.60 ▲ 2.65 22,000 23,200 21,600 240,280 5,430,328,000
08/11/2021 22,000 -0.70 ▼ -3.18 22,700 22,950 21,450 290,520 6,391,440,000
07/11/2021 22,700 0.40 ▲ 1.76 22,300 23,300 22,350 149,210 3,387,067,000
05/11/2021 22,700 0.40 ▲ 1.76 22,300 23,300 22,350 149,210 3,387,067,000
04/11/2021 23,650 -1.75 ▼ -7.40 25,400 26,950 23,650 462,400 10,935,760,000
03/11/2021 23,650 -1.75 ▼ -7.40 25,400 26,950 23,650 462,400 10,935,760,000
02/11/2021 25,400 1.10 ▲ 4.33 24,300 25,500 24,100 299,440 7,605,776,000
01/11/2021 24,300 0.15 ▲ 0.62 24,150 25,800 22,600 578,730 14,063,139,000
31/10/2021 24,150 1.55 ▲ 6.42 22,600 24,150 22,800 280,550 6,775,282,500
29/10/2021 24,150 1.55 ▲ 6.42 22,600 24,150 22,800 280,550 6,775,282,500
28/10/2021 22,600 1.45 ▲ 6.42 21,150 22,600 22,500 166,760 3,768,776,000
27/10/2021 21,150 1.35 ▲ 6.38 19,800 21,150 20,200 293,010 6,197,161,500
26/10/2021 19,800 0.20 ▲ 1.01 19,600 20,000 19,050 172,280 3,411,144,000
25/10/2021 19,600 0.60 ▲ 3.06 19,000 20,000 18,050 453,280 8,884,288,000
23/10/2021 19,000 -0.55 ▼ -2.89 19,550 20,000 19,000 258,020 4,902,380,000
22/10/2021 19,000 -0.55 ▼ -2.89 19,550 20,000 19,000 258,020 4,902,380,000
21/10/2021 19,550 0.95 ▲ 4.86 18,600 19,550 18,300 200,230 3,914,496,500
20/10/2021 18,600 -1.35 ▼ -7.26 19,950 20,500 18,600 541,060 10,063,716,000
19/10/2021 19,950 -1.50 ▼ -7.52 21,450 21,400 19,950 559,330 11,158,633,500
18/10/2021 21,450 0.55 ▲ 2.56 20,900 22,250 20,600 230,920 4,953,234,000
16/10/2021 20,900 -0.10 ▼ -0.48 21,000 21,800 20,400 241,570 5,048,813,000
15/10/2021 20,900 -0.10 ▼ -0.48 21,000 21,800 20,400 241,570 5,048,813,000
14/10/2021 21,000 -0.15 ▼ -0.71 21,150 21,600 20,500 245,000 5,145,000,000
13/10/2021 21,150 -0.15 ▼ -0.71 21,300 22,100 20,550 154,930 3,276,769,500
12/10/2021 21,300 1.10 ▲ 5.16 20,200 21,600 19,850 359,890 7,665,657,000
11/10/2021 20,200 1.30 ▲ 6.44 18,900 20,200 18,900 249,890 5,047,778,000
08/10/2021 18,900 0.60 ▲ 3.17 18,300 18,950 17,600 213,990 4,044,411,000
07/10/2021 18,300 0.05 ▲ 0.27 18,250 18,600 17,500 321,120 5,876,496,000
06/10/2021 18,250 0.65 ▲ 3.56 17,600 18,450 17,600 160,160 2,922,920,000
05/10/2021 17,600 1.15 ▲ 6.53 16,450 17,600 16,600 564,480 9,934,848,000
04/10/2021 16,450 0.85 ▲ 5.17 15,600 16,600 15,000 278,790 4,586,095,500
01/10/2021 15,600 -0.30 ▼ -1.92 15,900 16,300 15,350 282,880 4,412,928,000
30/09/2021 15,900 0.15 ▲ 0.94 15,750 16,850 15,500 236,320 3,757,488,000
29/09/2021 15,750 -0.25 ▼ -1.59 16,000 16,450 14,900 343,390 5,408,392,500
28/09/2021 16,000 0.35 ▲ 2.19 15,650 16,450 15,050 384,400 6,150,400,000
27/09/2021 15,650 1.00 ▲ 6.39 14,650 15,650 14,900 554,510 8,678,081,500
26/09/2021 14,650 0.95 ▲ 6.48 13,700 14,650 13,150 468,730 6,866,894,500
24/09/2021 14,650 0.95 ▲ 6.48 13,700 14,650 13,150 468,730 6,866,894,500
23/09/2021 13,700 -0.90 ▼ -6.57 14,600 15,500 13,700 521,310 7,141,947,000
22/09/2021 14,600 0.95 ▲ 6.51 13,650 14,600 14,000 276,920 4,043,032,000
21/09/2021 13,650 0.85 ▲ 6.23 12,800 13,650 12,300 678,880 9,266,712,000
20/09/2021 12,800 0.80 ▲ 6.25 12,000 12,800 12,300 394,430 5,048,704,000
17/09/2021 12,000 0.75 ▲ 6.25 11,250 12,000 11,200 296,000 3,552,000,000
16/09/2021 11,250 0.10 ▲ 0.89 11,150 11,500 11,100 167,610 1,885,612,500
15/09/2021 11,150 0.30 ▲ 2.69 10,850 11,300 10,800 120,510 1,343,686,500
14/09/2021 10,850 -0.35 ▼ -3.23 11,200 11,600 10,850 241,050 2,615,392,500
13/09/2021 11,200 0.20 ▲ 1.79 11,000 11,350 10,700 196,840 2,204,608,000
11/09/2021 11,000 -0.25 ▼ -2.27 11,250 11,400 11,000 130,230 1,432,530,000
10/09/2021 11,000 -0.25 ▼ -2.27 11,250 11,400 11,000 130,230 1,432,530,000
09/09/2021 11,250 0.25 ▲ 2.22 11,000 11,450 11,000 133,870 1,506,037,500
08/09/2021 11,000 -0.70 ▼ -6.36 11,700 11,650 10,900 327,210 3,599,310,000
07/09/2021 11,700 0.40 ▲ 3.42 11,300 11,800 11,150 285,960 3,345,732,000
06/09/2021 11,300 0.10 ▲ 0.88 11,200 11,950 11,300 279,410 3,157,333,000
05/09/2021 9,050 0.35 ▲ 3.87 8,700 8,940 8,690 67,190 608,069,500
03/09/2021 8,750 0.05 ▲ 0.57 8,700 8,940 8,690 57,670 504,612,500
01/09/2021 11,200 0.70 ▲ 6.25 10,500 11,200 10,450 531,910 5,957,392,000
31/08/2021 10,500 0.10 ▲ 0.95 10,400 10,800 10,250 109,130 1,145,865,000
30/08/2021 10,400 0.40 ▲ 3.85 10,000 10,500 10,100 109,020 1,133,808,000
27/08/2021 10,000 0.39 ▲ 3.90 9,610 10,050 9,460 65,310 653,100,000
26/08/2021 9,610 -0.04 ▼ -0.42 9,650 9,750 9,500 50,290 483,286,900
25/08/2021 9,650 0.05 ▲ 0.52 9,600 9,690 9,300 46,800 451,620,000
24/08/2021 9,600 -0.02 ▼ -0.21 9,600 9,700 9,400 81,060 778,176,000
23/08/2021 9,600 -0.45 ▼ -4.69 10,050 10,050 9,500 157,450 1,511,520,000
20/08/2021 10,050 -0.75 ▼ -7.46 10,800 10,900 10,050 188,260 1,892,013,000
19/08/2021 10,800 0.35 ▲ 3.24 10,450 10,900 10,150 142,010 1,533,708,000
18/08/2021 10,450 0.15 ▲ 1.44 10,300 10,600 10,100 104,180 1,088,681,000
17/08/2021 10,300 -0.50 ▼ -4.85 10,800 10,950 10,300 158,160 1,629,048,000
16/08/2021 10,800 0.65 ▲ 6.02 10,150 10,850 10,200 274,980 2,969,784,000
13/08/2021 10,150 -0.05 ▼ -0.49 10,150 10,200 9,800 66,330 673,249,500
12/08/2021 10,150 0.25 ▲ 2.46 9,900 10,300 9,800 105,860 1,074,479,000
11/08/2021 9,900 0.10 ▲ 1.01 9,900 10,150 9,600 182,970 1,811,403,000
10/08/2021 9,900 0.10 ▲ 1.01 9,800 10,050 9,730 114,650 1,135,035,000
09/08/2021 9,800 0.51 ▲ 5.20 9,290 9,800 9,240 133,060 1,303,988,000
08/08/2021 9,290 0.24 ▲ 2.58 9,050 9,410 9,000 97,040 901,501,600
06/08/2021 9,290 0.24 ▲ 2.58 9,050 9,410 9,000 97,040 901,501,600
05/08/2021 9,050 0.29 ▲ 3.20 8,760 9,170 8,750 67,190 608,069,500
04/08/2021 8,760 0.01 ▲ 0.11 8,750 8,880 8,680 43,750 383,250,000
03/08/2021 8,750 0.05 ▲ 0.57 8,700 8,940 8,690 57,670 504,612,500
02/08/2021 8,700 0.06 ▲ 0.69 8,640 8,950 8,510 158,780 1,381,386,000
30/07/2021 8,640 0.05 ▲ 0.58 8,590 8,720 8,580 47,730 412,387,200
29/07/2021 8,590 0.19 ▲ 2.21 8,400 8,600 8,400 36,720 315,424,800
28/07/2021 8,400 -0.05 ▼ -0.60 8,400 8,500 8,330 31,320 263,088,000
27/07/2021 8,400 0.09 ▲ 1.07 8,400 8,530 8,310 41,070 344,988,000
26/07/2021 8,400 -0.12 ▼ -1.43 8,520 8,500 8,230 64,260 539,784,000
23/07/2021 8,520 -0.18 ▼ -2.11 8,700 8,750 8,520 50,410 429,493,200
21/07/2021 8,750 0.56 ▲ 6.40 8,190 8,890 8,400 54,880 480,200,000
20/07/2021 8,760 0.57 ▲ 6.51 8,190 8,760 7,910 125,890 1,102,796,400
19/07/2021 8,190 -0.61 ▼ -7.45 8,800 8,650 8,190 101,450 830,875,500
17/07/2021 8,800 0.01 ▲ 0.11 8,790 9,140 8,540 75,030 660,264,000
16/07/2021 8,800 0.01 ▲ 0.11 8,790 9,140 8,540 75,030 660,264,000
15/07/2021 8,790 0.29 ▲ 3.30 8,500 8,890 8,330 55,160 484,856,400
14/07/2021 8,500 -0.15 ▼ -1.76 8,650 8,690 8,300 62,470 530,995,000
13/07/2021 8,650 0.03 ▲ 0.35 8,620 9,000 8,320 129,160 1,117,234,000
12/07/2021 8,620 -0.64 ▼ -7.42 9,260 9,190 8,620 114,810 989,662,200
09/07/2021 9,260 -0.69 ▼ -7.45 9,950 9,790 9,260 92,210 853,864,600
08/07/2021 9,950 0.05 ▲ 0.50 9,900 9,970 9,510 87,390 869,530,500
07/07/2021 9,900 0.10 ▲ 1.01 9,800 9,900 9,150 99,990 989,901,000
06/07/2021 9,800 -0.45 ▼ -4.59 10,250 10,250 9,800 185,460 1,817,508,000
05/07/2021 10,250 -0.25 ▼ -2.44 10,500 10,650 10,050 97,680 1,001,220,000
02/07/2021 10,500 -0.30 ▼ -2.86 10,800 10,900 10,450 128,320 1,347,360,000
01/07/2021 10,800 0.35 ▲ 3.24 10,450 10,900 10,450 133,570 1,442,556,000
30/06/2021 10,450 -0.15 ▼ -1.44 10,600 10,600 10,400 46,580 486,761,000
29/06/2021 10,600 -0.15 ▼ -1.42 10,750 10,950 10,400 89,040 943,824,000
28/06/2021 10,750 -0.10 ▼ -0.93 10,850 11,100 10,600 111,470 1,198,302,500
25/06/2021 10,850 0.40 ▲ 3.69 10,450 10,900 10,200 161,710 1,754,553,500
24/06/2021 10,450 -0.45 ▼ -4.31 10,900 11,200 10,450 110,950 1,159,427,500
23/06/2021 10,900 -0.35 ▼ -3.21 11,250 11,700 10,850 198,440 2,162,996,000
22/06/2021 11,250 0.70 ▲ 6.22 10,550 11,250 10,650 292,990 3,296,137,500
21/06/2021 10,550 0.10 ▲ 0.95 10,450 10,800 10,250 156,870 1,654,978,500
18/06/2021 10,450 -0.05 ▼ -0.48 10,450 10,800 10,400 103,440 1,080,948,000
17/06/2021 10,450 0.45 ▲ 4.31 10,000 10,500 9,900 154,510 1,614,629,500
16/06/2021 10,000 0.07 ▲ 0.70 9,930 10,250 9,820 77,820 778,200,000
15/06/2021 9,850 -0.08 ▼ -0.81 9,930 9,990 9,850 18,000 177,300,000
14/06/2021 9,930 -0.02 ▼ -0.20 9,930 10,150 9,850 59,670 592,523,100
11/06/2021 9,930 0.14 ▲ 1.41 9,790 10,200 9,750 60,680 602,552,400
10/06/2021 9,790 -0.09 ▼ -0.92 9,880 9,990 9,700 151,820 1,486,317,800
09/06/2021 9,880 0.06 ▲ 0.61 9,820 10,200 9,700 86,620 855,805,600
08/06/2021 9,820 -0.58 ▼ -5.91 10,400 10,400 9,800 99,390 976,009,800
07/06/2021 10,400 -0.10 ▼ -0.96 10,500 10,800 10,200 92,800 965,120,000
04/06/2021 10,500 0.25 ▲ 2.38 10,250 10,700 10,300 145,100 1,523,550,000
03/06/2021 10,250 0.58 ▲ 5.66 9,670 10,300 9,660 146,470 1,501,317,500
02/06/2021 9,670 0.07 ▲ 0.72 9,600 9,850 9,470 77,310 747,587,700
01/06/2021 9,600 -0.25 ▼ -2.60 9,850 9,800 9,580 98,650 947,040,000
31/05/2021 9,850 -2.15 ▼ -21.83 9,950 10,000 9,660 66,640 656,404,000
28/05/2021 9,950 0.05 ▲ 0.50 9,900 9,950 9,650 86,580 861,471,000
27/05/2021 9,900 -0.15 ▼ -1.52 10,050 10,000 9,700 81,060 802,494,000
26/05/2021 10,050 -0.30 ▼ -2.99 10,350 10,350 10,000 103,580 1,040,979,000
25/05/2021 10,350 -0.05 ▼ -0.48 10,350 10,500 10,200 93,690 969,691,500
24/05/2021 10,350 -0.05 ▼ -0.48 10,350 10,500 10,150 79,600 823,860,000
23/05/2021 10,350 0.56 ▲ 5.41 9,790 10,450 9,490 155,090 1,605,181,500
21/05/2021 10,350 0.56 ▲ 5.41 9,790 10,450 9,490 155,090 1,605,181,500
20/05/2021 9,790 -0.21 ▼ -2.15 10,000 9,990 9,500 67,210 657,985,900
19/05/2021 10,000 -0.40 ▼ -4.00 10,000 10,000 9,310 269,210 2,692,100,000
18/05/2021 10,000 -0.25 ▼ -2.50 10,250 10,400 9,810 113,230 1,132,300,000
17/05/2021 10,250 -0.45 ▼ -4.39 10,700 10,700 10,250 92,320 946,280,000
16/05/2021 10,700 -0.05 ▼ -0.47 10,750 11,000 10,400 53,730 574,911,000
14/05/2021 10,700 -0.05 ▼ -0.47 10,750 11,000 10,400 53,730 574,911,000
13/05/2021 10,750 0.05 ▲ 0.47 10,750 11,100 10,600 82,200 883,650,000
12/05/2021 10,750 0.10 ▲ 0.93 10,650 10,800 10,450 67,810 728,957,500
11/05/2021 10,650 -0.10 ▼ -0.94 10,750 10,850 10,300 136,090 1,449,358,500
10/05/2021 10,750 0.35 ▲ 3.26 10,400 10,950 10,100 154,800 1,664,100,000
09/05/2021 10,400 -0.10 ▼ -0.96 10,400 10,750 10,100 100,690 1,047,176,000
07/05/2021 10,400 -0.10 ▼ -0.96 10,400 10,750 10,100 100,690 1,047,176,000
06/05/2021 10,400 -0.55 ▼ -5.29 10,950 11,000 10,400 101,240 1,052,896,000
05/05/2021 10,950 0.45 ▲ 4.11 10,500 11,200 10,250 107,260 1,174,497,000
04/05/2021 10,500 -0.35 ▼ -3.33 10,850 10,800 10,200 101,930 1,070,265,000
03/05/2021 13,050 0.85 ▲ 6.51 12,200 13,050 11,350 1,680 21,924,000
30/04/2021 10,850 0.05 ▲ 0.46 10,850 11,200 10,800 81,900 888,615,000
29/04/2021 10,850 0.05 ▲ 0.46 10,850 11,200 10,800 81,900 888,615,000
28/04/2021 10,850 0.70 ▲ 6.45 10,150 10,850 9,600 144,170 1,564,244,500
27/04/2021 10,150 -0.05 ▼ -0.49 10,150 10,200 9,500 100,450 1,019,567,500
26/04/2021 10,150 -0.75 ▼ -7.39 10,900 10,900 10,150 99,480 1,009,722,000
23/04/2021 10,900 0.10 ▲ 0.92 10,800 10,900 10,150 117,560 1,281,404,000
22/04/2021 10,800 -0.80 ▼ -7.41 11,600 11,500 10,800 182,240 1,968,192,000
21/04/2021 11,600 -0.55 ▼ -4.74 12,150 12,150 11,400 116,530 1,351,748,000
20/04/2021 11,600 -0.55 ▼ -4.74 12,150 12,150 11,400 116,530 1,351,748,000
19/04/2021 12,150 0.35 ▲ 2.88 11,800 12,200 11,600 96,580 1,173,447,000
16/04/2021 11,800 -0.10 ▼ -0.85 11,900 11,900 11,100 250,070 2,950,826,000
15/04/2021 11,900 -0.55 ▼ -4.62 12,450 12,550 11,800 214,760 2,555,644,000
14/04/2021 12,450 -0.30 ▼ -2.41 12,750 12,650 12,200 145,510 1,811,599,500
13/04/2021 12,750 -0.45 ▼ -3.53 13,200 13,400 12,600 140,650 1,793,287,500
12/04/2021 13,200 1.90 ▲ 14.39 13,400 13,500 13,150 167,840 2,215,488,000
09/04/2021 13,400 0.40 ▲ 2.99 13,000 13,550 12,850 189,580 2,540,372,000
08/04/2021 13,000 0.15 ▲ 1.15 12,850 13,000 12,650 149,930 1,949,090,000
07/04/2021 12,850 -0.10 ▼ -0.78 12,950 12,850 12,500 94,020 1,208,157,000
06/04/2021 12,950 -0.15 ▼ -1.16 13,100 13,000 12,500 129,970 1,683,111,500
05/04/2021 13,100 0.20 ▲ 1.53 12,900 13,250 12,600 147,270 1,929,237,000
02/04/2021 12,900 0.70 ▲ 5.43 12,200 12,900 12,300 147,560 1,903,524,000
01/04/2021 12,200 0.25 ▲ 2.05 11,950 12,450 12,100 95,490 1,164,978,000
31/03/2021 11,950 -0.05 ▼ -0.42 12,000 12,400 11,950 102,640 1,226,548,000
30/03/2021 12,000 -0.30 ▼ -2.50 12,300 12,400 11,850 85,170 1,022,040,000
29/03/2021 12,300 0.10 ▲ 0.81 12,200 12,500 11,450 130,000 1,599,000,000
26/03/2021 12,200 -0.15 ▼ -1.23 12,350 12,300 11,500 203,960 2,488,312,000
25/03/2021 12,350 -0.10 ▼ -0.81 12,450 12,550 11,800 232,250 2,868,287,500
24/03/2021 12,450 -0.85 ▼ -6.83 13,300 13,100 12,400 208,770 2,599,186,500
23/03/2021 13,300 -0.25 ▼ -1.88 13,550 13,650 12,650 235,280 3,129,224,000
22/03/2021 13,550 0.30 ▲ 2.21 13,250 13,750 13,250 226,020 3,062,571,000
19/03/2021 13,250 0.80 ▲ 6.04 12,450 13,300 12,000 315,620 4,181,965,000
18/03/2021 12,450 -0.05 ▼ -0.40 12,500 12,750 12,300 177,880 2,214,606,000
17/03/2021 12,500 -0.10 ▼ -0.80 12,500 12,700 12,200 191,870 2,398,375,000
16/03/2021 12,500 0.45 ▲ 3.60 12,050 12,700 11,900 348,670 4,358,375,000
15/03/2021 12,050 0.75 ▲ 6.22 11,300 12,050 11,350 275,030 3,314,111,500
12/03/2021 11,300 0.20 ▲ 1.77 11,300 11,800 11,300 156,280 1,765,964,000
11/03/2021 11,300 0.15 ▲ 1.33 11,150 11,450 11,150 87,980 994,174,000
10/03/2021 11,150 -0.40 ▼ -3.59 11,550 11,550 11,150 121,930 1,359,519,500
09/03/2021 11,550 0.75 ▲ 6.49 10,800 11,550 10,600 335,750 3,877,912,500
08/03/2021 10,800 0.70 ▲ 6.48 10,100 10,800 10,200 205,660 2,221,128,000
05/03/2021 10,100 -0.25 ▼ -2.48 10,350 10,300 10,000 69,870 705,687,000
04/03/2021 10,350 -0.20 ▼ -1.93 10,550 10,700 9,900 104,950 1,086,232,500
03/03/2021 10,550 0.05 ▲ 0.47 10,500 10,700 10,300 108,450 1,144,147,500
02/03/2021 10,500 -0.10 ▼ -0.95 10,600 10,800 10,350 55,620 584,010,000
01/03/2021 10,600 0.35 ▲ 3.30 10,250 10,700 10,150 86,820 920,292,000
26/02/2021 10,250 -0.20 ▼ -1.95 10,450 10,400 9,900 98,270 1,007,267,500
25/02/2021 10,450 -0.20 ▼ -1.91 10,650 10,750 10,100 118,700 1,240,415,000
24/02/2021 10,650 -0.30 ▼ -2.82 10,950 11,100 10,200 127,710 1,360,111,500
23/02/2021 10,950 0.45 ▲ 4.11 10,500 11,000 10,250 187,740 2,055,753,000
22/02/2021 10,500 0.25 ▲ 2.38 10,250 10,500 10,050 146,670 1,540,035,000
19/02/2021 10,250 -0.15 ▼ -1.46 10,400 10,450 10,000 107,800 1,104,950,000
18/02/2021 10,400 0.35 ▲ 3.37 10,050 10,600 10,100 177,510 1,846,104,000
17/02/2021 10,050 0.64 ▲ 6.37 9,410 10,050 9,410 191,720 1,926,786,000
10/02/2021 9,410 -0.01 ▼ -0.11 9,420 9,600 9,150 115,560 1,087,419,600
09/02/2021 9,410 -0.01 ▼ -0.11 9,420 9,600 9,150 115,560 1,087,419,600
08/02/2021 9,420 -0.33 ▼ -3.50 9,750 9,840 9,070 92,640 872,668,800
05/02/2021 9,750 0.62 ▲ 6.36 9,130 9,750 8,930 91,930 896,317,500
05/01/2021 11,050 0.05 ▲ 0.45 11,000 11,250 10,700 64,700 714,935,000
04/01/2021 11,000 0.35 ▲ 3.18 10,650 11,350 10,800 253,110 2,784,210,000
01/01/2021 10,650 0.67 ▲ 6.29 9,980 10,650 9,690 2,349,560 25,022,814,000
31/12/2020 10,650 0.67 ▲ 6.29 9,980 10,650 9,690 2,349,560 25,022,814,000
30/12/2020 9,980 -0.17 ▼ -1.70 10,150 10,800 9,950 3,261,830 32,553,063,400
29/12/2020 10,150 0.60 ▲ 5.91 9,520 10,150 9,560 220,341 2,236,461,150
28/12/2020 9,520 0.60 ▲ 6.30 8,900 9,520 9,250 373,357 3,554,358,640
27/12/2020 8,900 0.60 ▲ 6.74 8,320 8,900 8,260 244,810 2,178,809,000
25/12/2020 8,900 0.60 ▲ 6.74 8,320 8,900 8,260 244,810 2,178,809,000
24/12/2020 8,320 -0.50 ▼ -6.01 8,800 9,100 8,190 263,913 2,195,756,160
23/12/2020 8,800 -0.30 ▼ -3.41 9,110 9,270 8,800 168,569 1,483,407,200
22/12/2020 9,110 0.30 ▲ 3.29 8,800 9,250 8,680 237,871 2,167,004,810
21/12/2020 8,800 0.40 ▲ 4.55 8,390 8,960 8,410 268,507 2,362,861,600
20/12/2020 8,390 0.30 ▲ 3.58 8,100 8,430 8,050 224,225 1,881,247,750
18/12/2020 8,390 0.30 ▲ 3.58 8,100 8,430 8,050 224,225 1,881,247,750
17/12/2020 8,100 0.10 ▲ 1.23 7,990 8,360 7,800 316,028 2,559,826,800
16/12/2020 7,990 0.10 ▲ 1.25 7,900 8,100 7,900 158,780 1,268,652,200
15/12/2020 7,900 0.10 ▲ 1.27 7,800 8,300 7,830 335,441 2,649,983,900
14/12/2020 7,800 0.50 ▲ 6.41 7,290 7,800 7,320 365,435 2,850,393,000
13/12/2020 7,290 0.10 ▲ 1.37 7,210 7,310 7,150 78,981 575,771,490
11/12/2020 7,290 0.10 ▲ 1.37 7,210 7,310 7,150 78,981 575,771,490
10/12/2020 7,210 -0.30 ▼ -4.16 7,490 7,500 7,210 204,256 1,472,685,760
09/12/2020 7,490 0.00 ■■ 0.00 7,500 7,650 7,460 155,881 1,167,548,690
08/12/2020 7,500 0.00 ■■ 0.00 7,470 7,670 7,300 230,958 1,732,185,000
07/12/2020 7,470 0.50 ▲ 6.69 6,990 7,470 7,040 256,401 1,915,315,470
04/12/2020 6,930 0.08 ▲ 1.15 6,850 7,010 6,820 716,040 4,962,157,200
03/12/2020 6,850 -0.10 ▼ -1.46 6,940 7,040 6,800 143,809 985,091,650
02/12/2020 6,940 -0.10 ▼ -1.44 7,000 7,120 6,930 62,522 433,902,680
01/12/2020 7,000 0.10 ▲ 1.43 6,900 7,200 6,630 123,776 866,432,000
30/11/2020 6,900 -0.34 ▼ -4.93 7,240 7,260 6,900 1,300,060 8,970,414,000
28/11/2020 7,240 -0.07 ▼ -0.97 7,310 7,410 7,230 1,082,580 7,837,879,200
27/11/2020 7,240 -0.07 ▼ -0.97 7,310 7,410 7,230 1,082,580 7,837,879,200
26/11/2020 7,310 -0.14 ▼ -1.92 7,450 7,450 7,310 1,080,910 7,901,452,100
25/11/2020 7,450 -0.03 ▼ -0.40 7,480 7,560 7,320 910,050 6,779,872,500
24/11/2020 7,480 -0.13 ▼ -1.74 7,480 7,570 7,320 1,423,610 10,648,602,800
23/11/2020 7,480 -0.11 ▼ -1.47 7,590 7,770 7,480 1,460,200 10,922,296,000
20/11/2020 7,590 0.10 ▲ 1.32 7,500 7,600 7,410 193,914 1,471,807,260
19/11/2020 7,500 0.20 ▲ 2.67 7,340 7,600 7,340 238,476 1,788,570,000
18/11/2020 7,340 0.24 ▲ 3.27 7,100 7,350 7,000 1,986,950 14,584,213,000
17/11/2020 7,100 0.40 ▲ 5.63 6,700 7,100 6,640 151,871 1,078,284,100
16/11/2020 6,700 -0.10 ▼ -1.49 6,760 6,860 6,690 26,594 178,179,800
13/11/2020 6,760 0.10 ▲ 1.48 6,700 6,800 6,700 44,061 297,852,360
12/11/2020 6,700 -0.10 ▼ -1.49 6,800 6,830 6,630 19,079 127,829,300
11/11/2020 6,800 0.10 ▲ 1.47 6,730 6,800 6,680 37,755 256,734,000
10/11/2020 6,730 -0.10 ▼ -1.49 6,800 6,920 6,720 37,735 253,956,550
09/11/2020 6,800 0.10 ▲ 1.47 6,700 6,900 6,700 108,512 737,881,600
06/11/2020 6,700 0.00 ■■ 0.00 6,750 6,800 6,630 34,432 230,694,400
05/11/2020 6,750 -0.10 ▼ -1.48 6,830 6,850 6,740 30,078 203,026,500
04/11/2020 6,830 0.40 ▲ 5.86 6,420 6,850 6,490 73,329 500,837,070
03/11/2020 6,420 0.00 ■■ 0.00 6,400 6,540 6,380 25,246 162,079,320
02/11/2020 6,400 0.20 ▲ 3.13 6,190 6,400 6,200 26,089 166,969,600
30/10/2020 6,190 -0.10 ▼ -1.62 6,260 6,390 6,000 61,237 379,057,030
29/10/2020 6,260 0.00 ■■ 0.00 6,250 6,390 6,100 39,841 249,404,660
28/10/2020 6,250 -0.50 ▼ -8.00 6,710 6,790 6,250 89,619 560,118,750
27/10/2020 6,710 -0.30 ▼ -4.47 6,970 7,020 6,710 56,598 379,772,580
26/10/2020 6,970 -0.20 ▼ -2.87 7,170 7,180 6,970 80,571 561,579,870
25/10/2020 7,170 0.00 ■■ 0.00 7,130 7,220 7,090 55,111 395,145,870
23/10/2020 7,170 0.00 ■■ 0.00 7,130 7,220 7,090 55,111 395,145,870
22/10/2020 7,130 0.10 ▲ 1.40 7,000 7,170 6,910 69,822 497,830,860
21/10/2020 7,000 -0.10 ▼ -1.43 7,120 7,170 6,920 92,772 649,404,000
20/10/2020 7,120 0.00 ■■ 0.00 7,140 7,190 7,100 79,762 567,905,440
19/10/2020 7,140 0.00 ■■ 0.00 7,110 7,240 7,110 39,891 284,821,740
18/10/2020 7,110 -0.10 ▼ -1.41 7,250 7,270 7,110 68,750 488,812,500
16/10/2020 7,110 -0.10 ▼ -1.41 7,250 7,270 7,110 68,750 488,812,500
15/10/2020 7,250 -0.15 ▼ -2.07 7,250 7,250 7,090 1,021,280 7,404,280,000
14/10/2020 7,250 0.00 ■■ 0.00 7,300 7,410 7,230 85,126 617,163,500
13/10/2020 7,300 0.00 ■■ 0.00 7,350 7,380 7,190 67,125 490,012,500
12/10/2020 7,350 -0.10 ▼ -1.36 7,490 7,600 7,270 108,157 794,953,950
11/10/2020 7,490 0.10 ▲ 1.34 7,400 7,510 7,350 115,619 865,986,310
09/10/2020 7,490 0.10 ▲ 1.34 7,400 7,510 7,350 115,619 865,986,310
08/10/2020 7,400 -0.30 ▼ -4.05 7,740 7,740 7,330 162,164 1,200,013,600
07/10/2020 7,740 0.10 ▲ 1.29 7,620 7,800 7,490 167,719 1,298,145,060
06/10/2020 7,620 0.10 ▲ 1.31 7,550 7,670 7,410 226,953 1,729,381,860
05/10/2020 7,550 0.40 ▲ 5.30 7,170 7,550 7,200 250,823 1,893,713,650
04/10/2020 7,170 0.10 ▲ 1.39 7,100 7,270 6,700 81,424 583,810,080
02/10/2020 7,170 0.10 ▲ 1.39 7,100 7,270 6,700 81,424 583,810,080
01/10/2020 7,100 0.20 ▲ 2.82 6,900 7,100 6,900 72,643 515,765,300
30/09/2020 6,900 0.00 ■■ 0.00 6,920 7,000 6,800 87,739 605,399,100
29/09/2020 6,920 -0.20 ▼ -2.89 7,120 7,250 6,900 110,186 762,487,120
28/09/2020 7,120 -0.10 ▼ -1.40 7,190 7,300 7,120 91,665 652,654,800
25/09/2020 7,190 -0.10 ▼ -1.39 7,300 7,300 7,110 102,033 733,617,270
24/09/2020 7,300 -0.10 ▼ -1.37 7,400 7,400 7,250 71,521 522,103,300
23/09/2020 7,400 0.10 ▲ 1.35 7,300 7,410 7,240 108,521 803,055,400
22/09/2020 7,300 -0.30 ▼ -4.11 7,560 7,510 7,200 167,198 1,220,545,400
21/09/2020 7,560 -0.10 ▼ -1.32 7,660 7,750 7,500 103,926 785,680,560
18/09/2020 7,660 0.00 ■■ 0.00 7,700 7,900 7,610 63,619 487,321,540
17/09/2020 7,700 0.20 ▲ 2.60 7,540 7,920 7,540 280,144 2,157,108,800
16/09/2020 7,540 0.10 ▲ 1.33 7,450 7,600 7,440 114,684 864,717,360
15/09/2020 7,450 -0.30 ▼ -4.03 7,700 7,940 7,450 260,717 1,942,341,650
14/09/2020 7,700 0.30 ▲ 3.90 7,390 7,760 7,360 131,742 1,014,413,400
11/09/2020 7,390 0.00 ■■ 0.00 7,400 7,480 7,260 129,562 957,463,180
10/09/2020 7,400 -0.30 ▼ -4.05 7,660 7,750 7,400 153,505 1,135,937,000
09/09/2020 7,660 0.19 ▲ 2.48 7,470 7,700 7,300 1,947,550 14,918,233,000
08/09/2020 7,470 0.50 ▲ 6.69 7,000 7,470 7,000 405,412 3,028,427,640
07/09/2020 7,000 0.00 ■■ 0.00 6,960 7,100 6,920 137,844 964,908,000
04/09/2020 6,960 0.10 ▲ 1.44 6,900 7,000 6,680 102,814 715,585,440
03/09/2020 6,900 -0.20 ▼ -2.90 7,090 7,160 6,900 100,117 690,807,300
02/09/2020 7,090 0.20 ▲ 2.82 6,850 7,090 6,610 87,551 620,736,590
01/09/2020 7,090 0.20 ▲ 2.82 6,850 7,090 6,610 87,551 620,736,590
31/08/2020 6,850 -0.30 ▼ -4.38 7,100 7,140 6,690 182,865 1,252,625,250
28/08/2020 7,100 -0.10 ▼ -1.41 7,170 7,300 7,100 332,545 2,361,069,500
27/08/2020 7,170 0.20 ▲ 2.79 7,000 7,190 6,950 104,036 745,938,120
26/08/2020 7,000 -0.10 ▼ -1.43 7,100 7,250 6,830 145,764 1,020,348,000
25/08/2020 7,100 -0.10 ▼ -1.41 7,150 7,450 7,100 195,459 1,387,758,900
24/08/2020 7,150 0.50 ▲ 6.99 6,690 7,150 6,750 435,614 3,114,640,100
21/08/2020 6,690 0.30 ▲ 4.48 6,390 6,750 6,400 169,887 1,136,544,030
20/08/2020 6,390 0.00 ■■ 0.00 6,390 6,480 6,350 49,581 316,822,590
19/08/2020 6,390 0.10 ▲ 1.56 6,300 6,440 6,250 65,037 415,586,430
18/08/2020 6,300 -0.20 ▼ -3.17 6,460 6,460 6,300 60,769 382,844,700
17/08/2020 6,460 -0.10 ▼ -1.55 6,560 6,510 6,260 90,684 585,818,640
14/08/2020 6,560 0.00 ■■ 0.00 6,570 6,680 6,400 111,592 732,043,520
13/08/2020 6,570 0.20 ▲ 3.04 6,400 6,600 6,350 122,855 807,157,350
12/08/2020 6,400 -0.10 ▼ -1.56 6,480 6,490 6,210 99,034 633,817,600
11/08/2020 6,480 0.00 ■■ 0.00 6,480 6,600 6,380 175,747 1,138,840,560
10/08/2020 6,480 0.10 ▲ 1.54 6,400 6,690 6,400 170,382 1,104,075,360
07/08/2020 6,400 0.30 ▲ 4.69 6,130 6,470 6,120 166,523 1,065,747,200
06/08/2020 6,130 0.00 ■■ 0.00 6,130 6,170 5,990 111,245 681,931,850
05/08/2020 6,130 0.00 ■■ 0.00 6,140 6,210 6,000 96,908 594,046,040
04/08/2020 6,140 0.30 ▲ 4.89 5,810 6,210 5,810 151,131 927,944,340
03/08/2020 5,810 0.40 ▲ 6.88 5,430 5,810 5,220 132,708 771,033,480
31/07/2020 5,430 -0.40 ▼ -7.37 5,830 5,790 5,430 102,657 557,427,510
30/07/2020 5,830 0.00 ■■ 0.00 5,810 6,000 5,680 80,176 467,426,080
29/07/2020 5,810 -0.40 ▼ -6.88 6,240 5,960 5,810 60,192 349,715,520
28/07/2020 6,240 0.00 ■■ 0.00 6,240 6,300 5,810 214,995 1,341,568,800
27/07/2020 6,240 -0.50 ▼ -8.01 6,700 6,240 6,240 24,091 150,327,840
26/07/2020 6,700 -0.50 ▼ -7.46 7,200 7,070 6,700 165,250 1,107,175,000
24/07/2020 6,700 -0.50 ▼ -7.46 7,200 7,070 6,700 165,250 1,107,175,000
23/07/2020 7,200 -0.10 ▼ -1.39 7,310 7,400 6,850 136,264 981,100,800
22/07/2020 7,310 -0.30 ▼ -4.10 7,600 7,680 7,070 98,559 720,466,290
21/07/2020 7,600 0.00 ■■ 0.00 7,600 7,720 7,510 88,393 671,786,800
20/07/2020 7,600 0.10 ▲ 1.32 7,460 7,890 7,460 138,317 1,051,209,200
19/07/2020 7,460 0.10 ▲ 1.34 7,330 7,500 7,300 82,283 613,831,180
17/07/2020 7,460 0.10 ▲ 1.34 7,330 7,500 7,300 82,283 613,831,180
16/07/2020 7,330 0.00 ■■ 0.00 7,380 7,420 7,260 80,617 590,922,610
15/07/2020 7,380 0.00 ■■ 0.00 7,380 7,490 7,250 128,293 946,802,340
14/07/2020 7,380 0.00 ■■ 0.00 7,410 7,430 7,240 95,078 701,675,640
13/07/2020 7,410 -0.10 ▼ -1.35 7,540 7,660 7,280 134,025 993,125,250
12/07/2020 7,540 0.10 ▲ 1.33 7,460 7,560 7,350 119,408 900,336,320
10/07/2020 7,540 0.10 ▲ 1.33 7,460 7,560 7,350 119,408 900,336,320
09/07/2020 7,460 0.20 ▲ 2.68 7,290 7,460 7,230 136,926 1,021,467,960
08/07/2020 7,290 0.00 ■■ 0.00 7,300 7,360 7,160 76,446 557,291,340
07/07/2020 7,300 -0.10 ▼ -1.37 7,380 7,570 7,300 132,111 964,410,300
06/07/2020 7,380 0.10 ▲ 1.36 7,260 7,390 7,090 71,505 527,706,900
05/07/2020 7,260 0.00 ■■ 0.00 7,260 7,350 7,180 60,609 440,021,340
03/07/2020 7,260 0.00 ■■ 0.00 7,260 7,350 7,180 60,609 440,021,340
02/07/2020 7,260 0.00 ■■ 0.00 7,270 7,400 7,000 82,199 596,764,740
01/07/2020 7,270 0.40 ▲ 5.50 6,870 7,350 6,710 137,404 998,927,080
30/06/2020 6,870 -0.50 ▼ -7.28 7,380 7,390 6,870 227,559 1,563,330,330
29/06/2020 7,380 -0.60 ▼ -8.13 7,930 7,900 7,380 128,300 946,854,000
28/06/2020 7,930 -0.22 ▼ -2.77 8,150 8,290 7,590 1,594,990 12,648,270,700
26/06/2020 7,930 -0.22 ▼ -2.77 8,150 8,290 7,590 1,594,990 12,648,270,700
25/06/2020 8,150 0.40 ▲ 4.91 7,780 8,200 7,490 123,029 1,002,686,350
24/06/2020 7,780 -0.50 ▼ -6.43 8,240 8,310 7,760 91,110 708,835,800
23/06/2020 8,240 -0.10 ▼ -1.21 8,380 8,400 7,800 203,148 1,673,939,520
22/06/2020 8,380 0.20 ▲ 2.39 8,210 8,500 8,210 158,040 1,324,375,200
19/06/2020 8,210 0.40 ▲ 4.87 7,800 8,250 7,690 208,045 1,708,049,450
18/06/2020 7,800 0.00 ■■ 0.00 7,800 7,830 7,530 170,438 1,329,416,400
17/06/2020 7,800 0.04 ▲ 0.51 7,760 7,850 7,520 1,188,010 9,266,478,000
16/06/2020 7,760 0.20 ▲ 2.58 7,580 7,900 7,500 188,619 1,463,683,440
15/06/2020 7,580 0.00 ■■ 0.00 7,580 8,000 7,050 393,916 2,985,883,280
14/06/2020 7,580 -0.60 ▼ -7.92 8,140 7,700 7,580 270,157 2,047,790,060
12/06/2020 7,580 -0.60 ▼ -7.92 8,140 7,700 7,580 270,157 2,047,790,060
11/06/2020 8,140 -0.60 ▼ -7.37 8,750 8,990 8,140 246,059 2,002,920,260
10/06/2020 8,750 0.60 ▲ 6.86 8,180 8,750 8,060 334,023 2,922,701,250
09/06/2020 8,280 0.40 ▲ 4.83 7,860 8,290 7,700 287,152 2,377,618,560
08/06/2020 7,860 0.00 ■■ 0.00 7,900 8,100 7,600 318,375 2,502,427,500
06/06/2020 7,900 0.00 ■■ 0.00 7,900 8,000 7,600 170,279 1,345,204,100
05/06/2020 7,900 0.00 ■■ 0.00 7,900 8,000 7,600 170,279 1,345,204,100
04/06/2020 7,900 0.00 ■■ 0.00 7,910 8,300 7,780 266,830 2,107,957,000
03/06/2020 7,910 0.50 ▲ 6.32 7,400 7,910 7,210 287,074 2,270,755,340
02/06/2020 7,400 -0.30 ▼ -4.05 7,720 8,000 7,320 199,657 1,477,461,800
01/06/2020 7,720 0.50 ▲ 6.48 7,220 7,720 7,400 274,122 2,116,221,840
31/05/2020 7,220 0.50 ▲ 6.93 6,750 7,220 6,510 253,969 1,833,656,180
29/05/2020 7,220 0.50 ▲ 6.93 6,750 7,220 6,510 253,969 1,833,656,180
28/05/2020 6,750 0.20 ▲ 2.96 6,600 6,800 6,340 179,499 1,211,618,250
27/05/2020 6,600 -0.20 ▼ -3.03 6,830 6,850 6,400 180,399 1,190,633,400
26/05/2020 6,830 -0.10 ▼ -1.46 6,890 6,890 6,600 183,643 1,254,281,690
25/05/2020 6,890 0.20 ▲ 2.90 6,720 6,910 6,660 200,515 1,381,548,350
24/05/2020 6,720 0.00 ■■ 0.00 6,700 6,990 6,630 182,821 1,228,557,120
22/05/2020 6,720 0.00 ■■ 0.00 6,700 6,990 6,630 182,821 1,228,557,120
21/05/2020 6,700 0.20 ▲ 2.99 6,470 6,890 6,410 291,962 1,956,145,400
20/05/2020 6,470 0.10 ▲ 1.55 6,370 6,470 6,250 92,304 597,206,880
19/05/2020 6,370 0.10 ▲ 1.57 6,240 6,590 6,200 121,887 776,420,190
18/05/2020 6,240 0.40 ▲ 6.41 5,840 6,240 5,900 164,752 1,028,052,480
17/05/2020 5,840 -0.20 ▼ -3.42 6,050 6,200 5,630 222,195 1,297,618,800
15/05/2020 5,840 -0.20 ▼ -3.42 6,050 6,200 5,630 222,195 1,297,618,800
14/05/2020 6,050 -0.50 ▼ -8.26 6,500 6,590 6,050 154,994 937,713,700
13/05/2020 6,500 0.00 ■■ 0.00 6,550 6,710 6,380 228,854 1,487,551,000
12/05/2020 6,550 0.30 ▲ 4.58 6,240 6,610 6,050 173,781 1,138,265,550
11/05/2020 6,240 0.40 ▲ 6.41 5,860 6,270 6,000 276,424 1,724,885,760
10/05/2020 5,860 0.00 ■■ 0.00 5,860 6,270 5,740 261,416 1,531,897,760
08/05/2020 5,860 0.00 ■■ 0.00 5,860 6,270 5,740 261,416 1,531,897,760
07/05/2020 5,860 0.40 ▲ 6.83 5,480 5,860 5,480 115,958 679,513,880
06/05/2020 5,480 0.20 ▲ 3.65 5,260 5,550 5,330 95,518 523,438,640
05/05/2020 5,260 0.30 ▲ 5.70 4,920 5,260 5,100 199,307 1,048,354,820
04/05/2020 4,920 0.30 ▲ 6.10 4,600 4,920 4,600 42,226 207,751,920
01/05/2020 4,600 0.00 ■■ 0.00 4,560 4,820 4,560 93,259 428,991,400
30/04/2020 4,600 0.00 ■■ 0.00 4,560 4,820 4,560 93,259 428,991,400
29/04/2020 4,600 0.00 ■■ 0.00 4,560 4,820 4,560 93,259 428,991,400
28/04/2020 4,560 -0.30 ▼ -6.58 4,850 4,850 4,530 117,325 535,002,000
27/04/2020 4,850 0.00 ■■ 0.00 4,850 5,050 4,760 168,895 819,140,750
26/04/2020 4,850 -0.10 ▼ -2.06 4,980 5,100 4,750 97,590 473,311,500
24/04/2020 4,850 -0.10 ▼ -2.06 4,980 5,100 4,750 97,590 473,311,500
23/04/2020 4,980 -0.40 ▼ -8.03 5,350 5,510 4,980 118,894 592,092,120
22/04/2020 5,350 0.30 ▲ 5.61 5,050 5,400 4,720 199,412 1,066,854,200
21/04/2020 5,050 -0.40 ▼ -7.92 5,430 5,710 5,050 244,678 1,235,623,900
20/04/2020 5,430 0.40 ▲ 7.37 5,080 5,430 5,300 146,256 794,170,080
19/04/2020 5,080 0.30 ▲ 5.91 4,750 5,080 4,760 132,837 674,811,960
17/04/2020 5,080 0.30 ▲ 5.91 4,750 5,080 4,760 132,837 674,811,960
16/04/2020 4,750 0.10 ▲ 2.11 4,680 4,800 4,520 71,757 340,845,750
15/04/2020 4,680 0.10 ▲ 2.14 4,590 4,880 4,520 91,080 426,254,400
14/04/2020 4,590 0.30 ▲ 6.54 4,290 4,590 4,290 197,823 908,007,570
13/04/2020 4,290 0.30 ▲ 6.99 4,010 4,290 4,150 77,685 333,268,650
12/04/2020 4,010 0.30 ▲ 7.48 3,750 4,010 3,800 140,851 564,812,510
10/04/2020 4,010 0.30 ▲ 7.48 3,750 4,010 3,800 140,851 564,812,510
09/04/2020 3,750 0.20 ▲ 5.33 3,510 3,750 3,510 72,060 270,225,000
08/04/2020 3,510 0.10 ▲ 2.85 3,440 3,510 3,250 43,723 153,467,730
07/04/2020 3,440 0.00 ■■ 0.00 3,480 3,590 3,300 74,152 255,082,880
06/04/2020 3,480 0.20 ▲ 5.75 3,260 3,480 3,300 128,568 447,416,640
03/04/2020 3,260 0.20 ▲ 6.13 3,050 3,260 3,060 143,976 469,361,760
02/04/2020 3,050 0.00 ■■ 0.00 3,050 3,180 2,840 84,405 257,435,250
01/04/2020 3,050 0.00 ■■ 0.00 3,050 3,180 2,840 84,405 257,435,250
31/03/2020 3,050 -0.20 ▼ -6.56 3,270 3,190 3,050 148,415 452,665,750
30/03/2020 3,270 -0.20 ▼ -6.12 3,510 3,270 3,270 10,297 33,671,190
29/03/2020 3,510 -0.30 ▼ -8.55 3,770 3,890 3,510 43,473 152,590,230
27/03/2020 3,510 -0.30 ▼ -8.55 3,770 3,890 3,510 43,473 152,590,230
26/03/2020 3,770 0.20 ▲ 5.31 3,590 3,840 3,500 104,522 394,047,940
25/03/2020 3,590 -0.30 ▼ -8.36 3,850 4,090 3,590 181,111 650,188,490
24/03/2020 3,850 -0.30 ▼ -7.79 4,130 3,850 3,850 32,914 126,718,900
23/03/2020 4,130 -0.30 ▼ -7.26 4,440 4,130 4,130 4,972 20,534,360
22/03/2020 4,440 -0.30 ▼ -6.76 4,770 4,710 4,440 57,773 256,512,120
20/03/2020 4,440 -0.30 ▼ -6.76 4,770 4,710 4,440 57,773 256,512,120
19/03/2020 4,770 0.30 ▲ 6.29 4,470 4,780 4,200 215,612 1,028,469,240
18/03/2020 4,470 0.30 ▲ 6.71 4,180 4,470 4,450 116,636 521,362,920
17/03/2020 4,180 -0.30 ▼ -7.18 4,490 4,180 4,180 34,501 144,214,180
16/03/2020 4,490 -0.33 ▼ -7.35 4,820 4,490 4,490 494,530 2,220,439,700
14/03/2020 4,820 -0.36 ▼ -7.47 5,180 4,820 4,820 139,690 673,305,800
13/03/2020 4,820 -0.36 ▼ -7.47 5,180 4,820 4,820 139,690 673,305,800
12/03/2020 5,180 -0.38 ▼ -7.34 5,560 5,180 5,180 13,790 71,432,200
11/03/2020 5,560 -0.41 ▼ -7.37 5,970 6,010 5,560 1,376,930 7,655,730,800
10/03/2020 5,970 -0.40 ▼ -6.70 6,410 6,300 5,970 196,442 1,172,758,740
09/03/2020 6,410 -0.50 ▼ -7.80 6,890 6,410 6,410 27,395 175,601,950
07/03/2020 6,890 0.30 ▲ 4.35 6,630 7,050 6,630 68,765 473,790,850
06/03/2020 6,890 0.30 ▲ 4.35 6,630 7,050 6,630 68,765 473,790,850
05/03/2020 6,630 0.40 ▲ 6.03 6,200 6,630 5,810 150,371 996,959,730
04/03/2020 6,200 -0.40 ▼ -6.45 6,580 7,000 6,180 220,252 1,365,562,400
03/03/2020 6,580 0.40 ▲ 6.08 6,150 6,580 6,400 180,637 1,188,591,460
02/03/2020 6,150 0.40 ▲ 6.50 5,750 6,150 5,700 148,993 916,306,950
28/02/2020 5,750 0.20 ▲ 3.48 5,580 5,970 5,420 275,635 1,584,901,250
27/02/2020 5,580 0.40 ▲ 7.17 5,220 5,580 5,220 148,474 828,484,920
26/02/2020 5,220 0.30 ▲ 5.75 4,900 5,240 4,700 142,109 741,808,980
25/02/2020 4,900 0.30 ▲ 6.12 4,590 4,910 4,580 199,963 979,818,700
24/02/2020 4,590 -0.10 ▼ -2.18 4,700 4,990 4,420 169,089 776,118,510
21/02/2020 4,700 -0.10 ▼ -2.13 4,780 5,080 4,550 199,838 939,238,600
20/02/2020 4,780 0.30 ▲ 6.28 4,470 4,780 4,500 138,543 662,235,540
19/02/2020 4,470 0.10 ▲ 2.24 4,380 4,660 4,390 199,933 893,700,510
18/02/2020 4,380 0.30 ▲ 6.85 4,100 4,380 4,230 143,354 627,890,520
17/02/2020 4,100 0.30 ▲ 7.32 3,840 4,100 3,790 83,231 341,247,100
15/02/2020 3,840 -0.20 ▼ -5.21 4,060 4,060 3,790 103,230 396,403,200
14/02/2020 3,840 -0.20 ▼ -5.21 4,060 4,060 3,790 103,230 396,403,200
13/02/2020 4,060 0.10 ▲ 2.46 3,980 4,200 3,950 99,080 402,264,800
12/02/2020 3,980 0.20 ▲ 5.03 3,810 4,070 3,910 179,804 715,619,920
11/02/2020 3,810 0.20 ▲ 5.25 3,570 3,810 3,600 93,436 355,991,160
10/02/2020 3,570 0.00 ■■ 0.00 3,600 3,610 3,420 91,744 327,526,080
09/02/2020 3,600 0.20 ▲ 5.56 3,380 3,610 3,460 143,638 517,096,800
07/02/2020 3,600 0.20 ▲ 5.56 3,380 3,610 3,460 143,638 517,096,800
06/02/2020 3,380 0.20 ▲ 5.92 3,160 3,380 3,150 20,636 69,749,680
05/02/2020 3,160 -0.20 ▼ -6.33 3,310 3,400 3,140 71,263 225,191,080
04/02/2020 3,310 0.00 ■■ 0.00 3,350 3,430 3,140 35,063 116,058,530
03/02/2020 3,350 0.00 ■■ 0.00 3,380 3,400 3,150 124,285 416,354,750
02/02/2020 3,380 -0.30 ▼ -8.88 3,630 3,880 3,380 135,904 459,355,520
31/01/2020 3,380 -0.30 ▼ -8.88 3,630 3,880 3,380 135,904 459,355,520
30/01/2020 3,630 0.20 ▲ 5.51 3,400 3,630 3,450 69,914 253,787,820
29/01/2020 3,400 0.20 ▲ 5.88 3,180 3,400 3,260 71,255 242,267,000
28/01/2020 3,400 0.20 ▲ 5.88 3,180 3,400 3,260 71,255 242,267,000
27/01/2020 3,400 0.20 ▲ 5.88 3,180 3,400 3,260 71,255 242,267,000
26/01/2020 3,400 0.20 ▲ 5.88 3,180 3,400 3,260 71,255 242,267,000
24/01/2020 3,400 0.20 ▲ 5.88 3,180 3,400 3,260 71,255 242,267,000
23/01/2020 3,400 0.20 ▲ 5.88 3,180 3,400 3,260 71,255 242,267,000
22/01/2020 3,400 0.20 ▲ 5.88 3,180 3,400 3,260 71,255 242,267,000
21/01/2020 3,180 0.20 ▲ 6.29 2,980 3,180 3,100 526,360 1,673,824,800
20/01/2020 2,980 0.19 ▲ 6.38 2,790 2,980 2,880 849,460 2,531,390,800
17/01/2020 2,790 0.01 ▲ 0.36 2,780 2,900 2,650 540,390 1,507,688,100
16/01/2020 2,780 -0.16 ▼ -5.76 2,940 3,060 2,750 580,020 1,612,455,600
15/01/2020 2,940 -0.22 ▼ -7.48 3,160 3,250 2,940 643,110 1,890,743,400
14/01/2020 3,190 0.05 ▲ 1.57 3,140 3,210 3,150 170,990 545,458,100
13/01/2020 3,140 -0.10 ▼ -3.18 3,220 3,290 3,140 26,887 84,425,180
10/01/2020 3,220 0.00 ■■ 0.00 3,210 3,290 3,150 35,379 113,920,380
09/01/2020 3,210 -0.10 ▼ -3.12 3,320 3,320 3,210 32,152 103,207,920
08/01/2020 3,320 -0.20 ▼ -6.02 3,500 3,400 3,260 67,681 224,700,920
07/01/2020 3,500 0.00 ■■ 0.00 3,500 3,550 3,320 46,257 161,899,500
06/01/2020 3,500 -0.20 ▼ -5.71 3,730 3,790 3,500 55,885 195,597,500
03/01/2020 3,730 0.00 ■■ 0.00 3,710 3,760 3,630 33,181 123,765,130
02/01/2020 3,710 -0.30 ▼ -8.09 3,980 3,950 3,710 115,165 427,262,150
31/12/2019 3,980 -0.30 ▼ -7.54 4,270 4,300 3,980 138,090 549,598,200
30/12/2019 4,270 -0.10 ▼ -2.34 4,330 4,440 4,260 34,439 147,054,530
28/12/2019 4,330 -0.10 ▼ -2.31 4,390 4,590 4,310 54,620 236,504,600
27/12/2019 4,330 -0.10 ▼ -2.31 4,390 4,590 4,310 54,620 236,504,600
26/12/2019 4,390 -0.10 ▼ -2.28 4,510 4,520 4,380 55,046 241,651,940
25/12/2019 4,510 0.00 ■■ 0.00 4,520 4,600 4,500 42,161 190,146,110
24/12/2019 4,520 0.00 ■■ 0.00 4,500 4,700 4,500 54,864 247,985,280
23/12/2019 4,500 0.10 ▲ 2.22 4,410 4,710 4,450 197,754 889,893,000
21/12/2019 4,410 0.04 ▲ 0.91 4,370 4,520 4,370 568,640 2,507,702,400
20/12/2019 4,410 0.04 ▲ 0.91 4,370 4,520 4,370 568,640 2,507,702,400
19/12/2019 4,370 0.00 ■■ 0.00 4,330 4,520 4,330 58,195 254,312,150
18/12/2019 4,330 -0.20 ▼ -4.62 4,520 4,530 4,310 57,103 247,255,990
17/12/2019 4,520 -0.20 ▼ -4.42 4,690 4,700 4,520 52,837 238,823,240
16/12/2019 4,690 0.00 ■■ 0.00 4,670 4,780 4,600 69,860 327,643,400
14/12/2019 4,670 0.00 ■■ 0.00 4,620 4,830 4,670 90,851 424,274,170
13/12/2019 4,670 0.00 ■■ 0.00 4,620 4,830 4,670 90,851 424,274,170
12/12/2019 4,620 0.30 ▲ 6.49 4,340 4,640 4,340 145,858 673,863,960
11/12/2019 4,340 0.00 ■■ 0.00 4,300 4,400 4,220 43,090 187,010,600
10/12/2019 4,300 -0.30 ▼ -6.98 4,600 4,600 4,300 72,205 310,481,500
09/12/2019 4,600 -0.10 ▼ -2.17 4,730 4,860 4,550 26,551 122,134,600
07/12/2019 4,730 0.20 ▲ 4.23 4,540 4,780 4,230 125,205 592,219,650
06/12/2019 4,730 0.20 ▲ 4.23 4,540 4,780 4,230 125,205 592,219,650
05/12/2019 4,540 0.10 ▲ 2.20 4,440 4,600 4,450 52,013 236,139,020
04/12/2019 4,440 0.10 ▲ 2.25 4,350 0 0 12,488 55,446,720
03/12/2019 4,350 -0.10 ▼ -2.30 4,400 4,550 4,340 9,991 43,460,850
02/12/2019 4,400 -0.20 ▼ -4.55 4,600 4,650 4,400 20,350 89,540,000
29/11/2019 4,600 0.00 ■■ 0.00 4,580 4,630 4,570 25,956 119,397,600
28/11/2019 4,580 0.10 ▲ 2.18 4,500 4,640 4,500 29,901 136,946,580
27/11/2019 4,500 0.00 ■■ 0.00 4,450 4,690 4,400 30,419 136,885,500
26/11/2019 4,450 0.00 ■■ 0.00 4,450 4,590 4,330 33,251 147,966,950
25/11/2019 4,450 0.00 ■■ 0.00 4,460 4,590 4,390 20,134 89,596,300
23/11/2019 4,460 -0.20 ▼ -4.48 4,690 4,750 4,460 24,620 109,805,200
22/11/2019 4,460 -0.20 ▼ -4.48 4,690 4,750 4,460 24,620 109,805,200
21/11/2019 4,690 0.00 ■■ 0.00 4,700 4,780 4,690 9,591 44,981,790
20/11/2019 4,700 0.00 ■■ 0.00 4,710 4,820 4,670 38,240 179,728,000
19/11/2019 4,710 0.00 ■■ 0.00 4,760 4,760 4,680 16,033 75,515,430
18/11/2019 4,760 0.00 ■■ 0.00 4,760 4,900 4,680 27,216 129,548,160
15/11/2019 4,760 0.20 ▲ 4.20 4,540 4,850 4,550 64,918 309,009,680
14/11/2019 4,540 0.10 ▲ 2.20 4,410 4,680 4,400 37,774 171,493,960
13/11/2019 4,410 0.00 ■■ 0.00 4,360 4,480 4,360 21,967 96,874,470
12/11/2019 4,360 -0.20 ▼ -4.59 4,530 4,530 4,360 77,483 337,825,880
11/11/2019 4,530 -0.20 ▼ -4.42 4,720 4,800 4,410 30,850 139,750,500
09/11/2019 4,720 -0.10 ▼ -2.12 4,810 4,900 4,680 32,852 155,061,440
08/11/2019 4,720 -0.10 ▼ -2.12 4,810 4,900 4,680 32,852 155,061,440
07/11/2019 4,810 -0.40 ▼ -8.32 5,160 4,980 4,800 115,648 556,266,880
06/11/2019 5,160 0.20 ▲ 3.88 5,000 5,340 5,040 83,797 432,392,520
05/11/2019 5,000 0.30 ▲ 6.00 4,680 5,000 4,800 56,012 280,060,000
04/11/2019 4,680 -0.30 ▼ -6.41 5,000 4,900 4,650 79,608 372,565,440
01/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,650 130,574 652,870,000
31/10/2019 5,000 -0.30 ▼ -6.00 5,250 5,250 4,900 168,275 841,375,000
30/10/2019 5,250 -0.40 ▼ -7.62 5,610 5,520 5,250 78,436 411,789,000
29/10/2019 5,610 -0.30 ▼ -5.35 5,910 6,090 5,500 72,394 406,130,340
28/10/2019 5,910 -0.10 ▼ -1.69 6,050 6,190 5,880 23,957 141,585,870
25/10/2019 6,050 -0.20 ▼ -3.31 6,270 6,290 6,050 9,759 59,041,950
24/10/2019 6,270 0.10 ▲ 1.59 6,210 6,330 6,150 13,450 84,331,500
23/10/2019 6,210 -0.10 ▼ -1.61 6,300 6,300 6,150 36,306 225,460,260
22/10/2019 6,300 -0.10 ▼ -1.59 6,400 6,400 6,200 16,394 103,282,200
21/10/2019 6,400 0.20 ▲ 3.13 6,200 6,500 5,850 20,293 129,875,200
18/10/2019 6,200 -0.20 ▼ -3.23 6,400 6,440 6,000 97,349 603,563,800
17/10/2019 6,400 -0.10 ▼ -1.56 6,520 6,600 6,350 6,881 44,038,400
16/10/2019 6,520 -0.10 ▼ -1.53 6,620 6,650 6,400 23,407 152,613,640
15/10/2019 6,620 -0.10 ▼ -1.51 6,700 6,780 6,620 24,720 163,646,400
14/10/2019 6,700 0.00 ■■ 0.00 6,650 6,800 6,600 22,323 149,564,100
11/10/2019 6,650 0.00 ■■ 0.00 6,700 6,890 6,650 21,158 140,700,700
10/10/2019 6,700 -0.10 ▼ -1.49 6,800 6,900 6,600 32,332 216,624,400
09/10/2019 6,800 -0.20 ▼ -2.94 7,020 7,110 6,800 39,957 271,707,600
08/10/2019 7,020 -0.10 ▼ -1.42 7,100 7,170 7,010 18,318 128,592,360
07/10/2019 7,100 0.00 ■■ 0.00 7,110 7,200 7,060 22,380 158,898,000
04/10/2019 7,110 0.10 ▲ 1.41 7,050 7,200 7,020 45,369 322,573,590
03/10/2019 7,050 0.00 ■■ 0.00 7,080 7,100 7,010 7,231 50,978,550
02/10/2019 7,080 0.00 ■■ 0.00 7,120 7,150 7,070 16,724 118,405,920
01/10/2019 7,120 0.10 ▲ 1.40 7,020 7,120 7,020 28,693 204,294,160
30/09/2019 7,020 -0.20 ▼ -2.85 7,200 7,290 7,020 34,070 239,171,400
27/09/2019 7,200 -0.10 ▼ -1.39 7,300 7,440 7,200 31,586 227,419,200
26/09/2019 7,300 0.00 ■■ 0.00 7,320 7,400 7,250 33,219 242,498,700
25/09/2019 7,320 0.00 ■■ 0.00 7,300 7,450 7,280 27,613 202,127,160
24/09/2019 7,300 -0.10 ▼ -1.37 7,400 7,540 7,300 54,344 396,711,200
23/09/2019 7,400 -0.20 ▼ -2.70 7,620 7,780 7,400 37,537 277,773,800
20/09/2019 7,620 0.00 ■■ 0.00 7,600 7,750 7,560 23,900 182,118,000
19/09/2019 7,600 -0.10 ▼ -1.32 7,650 7,780 7,600 26,882 204,303,200
18/09/2019 7,650 0.20 ▲ 2.61 7,430 7,750 7,430 48,409 370,328,850
17/09/2019 7,430 0.10 ▲ 1.35 7,290 7,450 7,240 35,048 260,406,640
16/09/2019 7,290 -0.10 ▼ -1.37 7,400 7,500 7,270 46,365 338,000,850
13/09/2019 7,400 0.00 ■■ 0.00 7,400 7,510 7,350 31,739 234,868,600
12/09/2019 7,400 -0.10 ▼ -1.35 7,490 7,620 7,400 33,798 250,105,200
11/09/2019 7,490 0.30 ▲ 4.01 7,200 7,600 7,210 50,844 380,821,560
10/09/2019 7,300 0.06 ▲ 0.82 7,240 7,350 7,050 111,440 813,512,000
09/09/2019 7,240 0.20 ▲ 2.76 7,020 7,300 7,030 30,059 217,627,160
06/09/2019 7,020 0.00 ■■ 0.00 7,000 7,200 7,000 58,987 414,088,740
05/09/2019 7,000 -0.30 ▼ -4.29 7,260 7,490 7,000 20,148 141,036,000
04/09/2019 7,260 0.00 ■■ 0.00 7,260 7,390 7,150 28,656 208,042,560
03/09/2019 7,260 -0.40 ▼ -5.51 7,700 7,690 7,260 31,627 229,612,020
30/08/2019 7,700 0.00 ■■ 0.00 7,730 8,100 7,700 40,161 309,239,700
29/08/2019 7,730 0.50 ▲ 6.47 7,230 7,730 7,320 112,731 871,410,630
28/08/2019 7,230 0.40 ▲ 5.53 6,850 7,250 6,800 57,010 412,182,300
27/08/2019 6,850 0.00 ■■ 0.00 6,840 6,940 6,770 16,882 115,641,700
26/08/2019 6,840 -0.10 ▼ -1.46 6,900 6,900 6,780 5,114 34,979,760
23/08/2019 6,900 0.10 ▲ 1.45 6,830 6,940 6,700 12,754 88,002,600
22/08/2019 6,830 0.00 ■■ 0.00 6,830 6,950 6,810 11,970 81,755,100
21/08/2019 6,830 0.00 ■■ 0.00 6,800 6,900 6,790 13,116 89,582,280
20/08/2019 6,800 0.00 ■■ 0.00 6,800 6,950 6,800 11,744 79,859,200
19/08/2019 6,800 0.00 ■■ 0.00 6,780 6,980 6,780 17,975 122,230,000
16/08/2019 6,780 0.00 ■■ 0.00 6,780 6,990 6,700 25,020 169,635,600
15/08/2019 6,780 -0.10 ▼ -1.47 6,900 6,900 6,500 19,820 134,379,600
14/08/2019 6,900 0.00 ■■ 0.00 6,900 7,000 6,820 13,199 91,073,100
13/08/2019 6,900 -0.20 ▼ -2.90 7,100 7,140 6,900 12,955 89,389,500
12/08/2019 7,100 0.00 ■■ 0.00 7,070 7,340 7,090 15,249 108,267,900
09/08/2019 7,070 0.20 ▲ 2.83 6,830 7,100 6,850 42,927 303,493,890
08/08/2019 6,830 0.00 ■■ 0.00 6,830 6,950 6,800 26,993 184,362,190
07/08/2019 6,830 -0.30 ▼ -4.39 7,140 7,280 6,800 22,022 150,410,260
06/08/2019 7,140 -0.10 ▼ -1.40 7,200 7,200 7,000 7,409 52,900,260
05/08/2019 7,200 0.00 ■■ 0.00 7,220 7,490 7,200 34,721 249,991,200
02/08/2019 7,220 0.40 ▲ 5.54 6,810 7,280 6,810 54,701 394,941,220
01/08/2019 6,810 0.30 ▲ 4.41 6,520 6,900 6,450 35,460 241,482,600
31/07/2019 6,520 0.00 ■■ 0.00 6,520 6,600 6,400 12,172 79,361,440
30/07/2019 6,520 0.00 ■■ 0.00 6,520 6,670 6,520 12,387 80,763,240
29/07/2019 6,520 -0.20 ▼ -3.07 6,700 6,700 6,520 9,402 61,301,040
26/07/2019 6,700 0.00 ■■ 0.00 6,700 6,800 6,650 19,180 128,506,000
25/07/2019 6,700 -0.10 ▼ -1.49 6,790 6,750 6,700 15,800 105,860,000
24/07/2019 6,790 0.00 ■■ 0.00 6,750 6,800 6,650 23,472 159,374,880
23/07/2019 6,750 0.00 ■■ 0.00 6,700 6,820 6,650 50,897 343,554,750
22/07/2019 6,700 0.00 ■■ 0.00 6,650 6,970 6,650 18,117 121,383,900
19/07/2019 6,650 -0.20 ▼ -3.01 6,890 6,890 6,650 17,263 114,798,950
18/07/2019 6,890 -0.10 ▼ -1.45 7,000 6,900 6,650 10,737 73,977,930
17/07/2019 7,000 0.10 ▲ 1.43 6,920 7,000 6,790 32,418 226,926,000
16/07/2019 6,920 -0.20 ▼ -2.89 7,130 7,150 6,920 30,049 207,939,080
15/07/2019 7,130 0.10 ▲ 1.40 7,000 7,200 7,000 29,785 212,367,050
12/07/2019 7,000 -0.20 ▼ -2.86 7,150 7,200 6,950 33,085 231,595,000
11/07/2019 7,150 0.30 ▲ 4.20 6,900 7,150 6,900 9,383 67,088,450
10/07/2019 6,900 -0.20 ▼ -2.90 7,100 7,100 6,900 5,407 37,308,300
09/07/2019 7,100 -0.10 ▼ -1.41 7,200 7,100 6,900 25,251 179,282,100
08/07/2019 7,200 -0.10 ▼ -1.39 7,300 7,350 7,150 23,600 169,920,000
05/07/2019 7,300 -0.10 ▼ -1.37 7,370 7,450 7,200 30,001 219,007,300
04/07/2019 7,370 -0.10 ▼ -1.36 7,510 7,540 7,300 19,710 145,262,700
03/07/2019 7,510 0.00 ■■ 0.00 7,550 7,600 7,400 20,264 152,182,640
02/07/2019 7,550 0.00 ■■ 0.00 7,510 7,550 7,450 35,421 267,428,550
01/07/2019 7,510 0.00 ■■ 0.00 7,500 7,690 7,460 18,777 141,015,270
28/06/2019 7,500 0.10 ▲ 1.33 7,400 7,500 7,200 18,602 139,515,000
27/06/2019 7,400 -0.30 ▼ -4.05 7,660 7,790 7,350 27,584 204,121,600
26/06/2019 7,660 0.00 ■■ 0.00 7,700 7,750 7,600 18,352 140,576,320
25/06/2019 7,700 0.10 ▲ 1.30 7,590 7,900 7,290 55,035 423,769,500
24/06/2019 7,590 0.40 ▲ 5.27 7,200 7,700 7,170 46,287 351,318,330
21/06/2019 7,200 0.10 ▲ 1.39 7,100 7,200 6,850 24,038 173,073,600
20/06/2019 7,100 0.30 ▲ 4.23 6,800 7,100 6,790 12,557 89,154,700
19/06/2019 6,800 0.40 ▲ 5.88 6,400 6,800 6,400 11,687 79,471,600
18/06/2019 6,400 -0.40 ▼ -6.25 6,790 7,000 6,400 14,349 91,833,600
17/06/2019 6,790 -0.30 ▼ -4.42 7,120 7,120 6,780 26,300 178,577,000
16/06/2019 7,120 0.30 ▲ 4.21 6,840 7,300 7,010 36,120 257,174,400
14/06/2019 7,120 0.30 ▲ 4.21 6,840 7,300 7,010 36,120 257,174,400
13/06/2019 6,840 0.40 ▲ 5.85 6,400 6,840 6,700 51,280 350,755,200
11/06/2019 5,990 0.10 ▲ 1.67 5,890 6,000 5,700 5,913 35,418,870
10/06/2019 5,890 -0.20 ▼ -3.40 6,100 6,000 5,810 5,830 34,338,700
09/06/2019 6,100 -0.20 ▼ -3.28 6,260 6,200 5,860 13,591 82,905,100
07/06/2019 6,100 -0.20 ▼ -3.28 6,260 6,200 5,860 13,591 82,905,100
06/06/2019 6,260 0.00 ■■ 0.00 6,300 6,300 6,050 12,381 77,505,060
05/06/2019 6,300 0.30 ▲ 4.76 6,030 6,400 5,620 45,626 287,443,800
04/06/2019 6,030 -0.50 ▼ -8.29 6,480 6,470 6,030 28,090 169,382,700
03/06/2019 6,480 0.00 ■■ 0.00 6,490 6,500 6,400 33,215 215,233,200
02/06/2019 6,490 0.00 ■■ 0.00 6,500 6,590 6,490 2,685 17,425,650
31/05/2019 6,490 0.00 ■■ 0.00 6,500 6,590 6,490 2,685 17,425,650
30/05/2019 6,500 -0.10 ▼ -1.54 6,640 6,600 6,200 42,951 279,181,500
29/05/2019 6,640 0.00 ■■ 0.00 6,660 6,640 6,480 28,001 185,926,640
28/05/2019 6,660 -0.10 ▼ -1.50 6,750 6,700 6,530 9,222 61,418,520
27/05/2019 6,750 -0.20 ▼ -2.96 6,950 6,990 6,750 4,574 30,874,500
26/05/2019 6,950 0.00 ■■ 0.00 6,950 6,950 6,600 8,512 59,158,400
24/05/2019 6,950 0.00 ■■ 0.00 6,950 6,950 6,600 8,512 59,158,400
23/05/2019 6,950 0.00 ■■ 0.00 6,950 6,950 6,850 9,679 67,269,050
22/05/2019 6,950 0.00 ■■ 0.00 6,950 6,970 6,900 24,269 168,669,550
21/05/2019 6,950 -0.10 ▼ -1.44 7,050 7,000 6,900 21,682 150,689,900
20/05/2019 7,050 0.00 ■■ 0.00 7,000 7,050 6,770 22,916 161,557,800
19/05/2019 7,000 -0.20 ▼ -2.86 7,220 7,270 6,970 31,990 223,930,000
17/05/2019 7,000 -0.20 ▼ -2.86 7,220 7,270 6,970 31,990 223,930,000
16/05/2019 7,220 0.30 ▲ 4.16 6,920 7,350 7,000 24,197 174,702,340
15/05/2019 6,920 0.50 ▲ 7.23 6,470 6,920 6,470 55,129 381,492,680
14/05/2019 6,470 -0.50 ▼ -7.73 6,950 6,740 6,470 75,878 490,930,660
13/05/2019 6,950 -0.50 ▼ -7.19 7,400 7,350 6,900 37,088 257,761,600
12/05/2019 7,400 -0.50 ▼ -6.76 7,910 7,900 7,400 12,011 88,881,400
10/05/2019 7,400 -0.50 ▼ -6.76 7,910 7,900 7,400 12,011 88,881,400
09/05/2019 7,910 0.00 ■■ 0.00 7,950 7,910 7,800 4,717 37,311,470
08/05/2019 7,950 0.00 ■■ 0.00 7,900 7,950 7,510 15,892 126,341,400
07/05/2019 7,900 -0.20 ▼ -2.53 8,090 8,000 7,750 12,042 95,131,800
06/05/2019 8,090 0.00 ■■ 0.00 8,090 8,090 7,610 70,493 570,288,370
05/05/2019 8,090 0.10 ▲ 1.24 8,000 8,090 7,700 4,379 35,426,110
03/05/2019 8,090 0.10 ▲ 1.24 8,000 8,090 7,700 4,379 35,426,110
02/05/2019 8,000 -0.10 ▼ -1.25 8,050 8,050 7,490 31,020 248,160,000
01/05/2019 8,050 0.10 ▲ 1.24 8,000 8,080 7,500 7,873 63,377,650
30/04/2019 8,050 0.10 ▲ 1.24 8,000 8,080 7,500 7,873 63,377,650
29/04/2019 8,050 0.10 ▲ 1.24 8,000 8,080 7,500 7,873 63,377,650
28/04/2019 8,050 0.10 ▲ 1.24 8,000 8,080 7,500 7,873 63,377,650
26/04/2019 8,050 0.10 ▲ 1.24 8,000 8,080 7,500 7,873 63,377,650
25/04/2019 8,000 0.00 ■■ 0.00 8,000 8,100 7,950 9,955 79,640,000
24/04/2019 8,000 -0.10 ▼ -1.25 8,090 8,350 7,530 29,861 238,888,000
23/04/2019 8,090 -0.60 ▼ -7.42 8,690 8,670 8,090 31,673 256,234,570
22/04/2019 8,690 -0.20 ▼ -2.30 8,900 8,890 8,280 16,037 139,361,530
21/04/2019 8,900 -0.30 ▼ -3.37 9,190 9,300 8,900 9,621 85,626,900
19/04/2019 8,900 -0.30 ▼ -3.37 9,190 9,300 8,900 9,621 85,626,900
18/04/2019 9,190 0.00 ■■ 0.00 9,200 9,290 8,930 12,531 115,159,890
17/04/2019 9,200 -0.10 ▼ -1.09 9,300 9,400 9,200 27,487 252,880,400
16/04/2019 9,300 -0.10 ▼ -1.08 9,390 9,400 9,210 17,133 159,336,900
15/04/2019 9,390 0.20 ▲ 2.13 9,200 9,390 9,210 49,457 464,401,230
12/04/2019 9,390 0.20 ▲ 2.13 9,200 9,390 9,210 49,457 464,401,230
11/04/2019 9,200 0.20 ▲ 2.17 9,000 9,300 8,950 94,330 867,836,000
10/04/2019 9,000 -0.20 ▼ -2.22 9,240 9,200 8,980 11,376 102,384,000
09/04/2019 9,240 -0.20 ▼ -2.16 9,400 9,400 9,150 4,085 37,745,400
08/04/2019 9,400 0.00 ■■ 0.00 9,400 9,550 9,300 14,220 133,668,000
05/04/2019 9,400 -0.10 ▼ -1.06 9,460 9,500 9,320 30,142 283,334,800
04/04/2019 9,460 0.10 ▲ 1.06 9,380 9,840 9,370 11,006 104,116,760
03/04/2019 9,380 -0.10 ▼ -1.07 9,490 9,450 9,350 18,754 175,912,520
02/04/2019 9,490 0.10 ▲ 1.05 9,420 9,600 9,350 8,295 78,719,550
01/04/2019 9,420 -0.10 ▼ -1.06 9,500 9,600 9,310 50,466 475,389,720
30/03/2019 12,300 0.05 ▲ 0.41 12,250 12,400 12,150 210,470 2,588,781,000
29/03/2019 9,500 0.30 ▲ 3.16 9,200 9,500 9,250 71,218 676,571,000
28/03/2019 9,200 0.20 ▲ 2.17 8,960 9,300 8,960 17,504 161,036,800
27/03/2019 8,960 0.10 ▲ 1.12 8,900 9,100 8,960 27,707 248,254,720
26/03/2019 8,900 -0.50 ▼ -5.62 9,400 9,600 8,900 16,613 147,855,700
25/03/2019 9,400 -0.50 ▼ -5.32 9,900 9,700 9,400 28,877 271,443,800
22/03/2019 9,900 -0.60 ▼ -6.06 10,500 10,500 9,900 37,157 367,854,300
21/03/2019 10,500 -0.20 ▼ -1.90 10,650 10,900 10,500 49,540 520,170,000
20/03/2019 10,650 -0.30 ▼ -2.82 10,900 11,100 10,650 30,139 320,980,350
19/03/2019 10,900 0.30 ▲ 2.75 10,600 10,950 10,450 65,367 712,500,300
18/03/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 22,714 240,768,400
15/03/2019 10,600 -0.30 ▼ -2.83 10,850 10,850 10,550 24,990 264,894,000
14/03/2019 10,850 0.00 ■■ 0.00 10,850 10,950 10,750 17,543 190,341,550
13/03/2019 10,850 0.20 ▲ 1.84 10,700 10,850 10,350 44,377 481,490,450
12/03/2019 10,700 -0.30 ▼ -2.80 11,000 11,100 10,550 28,420 304,094,000
11/03/2019 11,000 0.20 ▲ 1.82 10,800 11,200 10,750 72,272 794,992,000
08/03/2019 10,800 0.70 ▲ 6.48 10,100 10,800 10,100 143,099 1,545,469,200
07/03/2019 10,100 0.60 ▲ 5.94 9,470 10,100 9,470 101,049 1,020,594,900
06/03/2019 9,470 -0.10 ▼ -1.06 9,600 9,580 9,450 15,125 143,233,750
05/03/2019 9,600 0.00 ■■ 0.00 9,620 9,650 9,460 13,363 128,284,800
04/03/2019 9,620 0.10 ▲ 1.04 9,500 9,660 9,550 15,171 145,945,020
01/03/2019 9,500 0.40 ▲ 4.21 9,130 9,500 9,040 17,172 163,134,000
28/02/2019 9,130 0.00 ■■ 0.00 9,130 9,130 9,070 7,602 69,406,260
27/02/2019 9,130 0.00 ■■ 0.00 9,090 9,280 9,100 12,966 118,379,580
26/02/2019 9,090 0.00 ■■ 0.00 9,100 9,350 9,080 13,403 121,833,270
25/02/2019 9,100 -0.20 ▼ -2.20 9,300 9,200 9,100 5,435 49,458,500
22/02/2019 9,300 0.00 ■■ 0.00 9,260 9,500 9,100 7,183 66,801,900
21/02/2019 9,260 0.00 ■■ 0.00 9,270 9,490 9,190 7,582 70,209,320
20/02/2019 9,270 -0.10 ▼ -1.08 9,320 9,340 9,210 17,805 165,052,350
19/02/2019 9,320 -0.30 ▼ -3.22 9,600 9,600 9,320 5,278 49,190,960
18/02/2019 9,600 0.20 ▲ 2.08 9,380 9,600 9,150 6,519 62,582,400
15/02/2019 9,380 -0.40 ▼ -4.26 9,780 9,700 9,380 4,159 39,011,420
14/02/2019 9,780 0.10 ▲ 1.02 9,700 10,000 9,700 2,067 20,215,260
13/02/2019 9,700 0.40 ▲ 4.12 9,350 9,800 9,200 19,998 193,980,600
12/02/2019 9,350 0.40 ▲ 4.28 8,950 9,350 8,800 10,218 95,538,300
11/02/2019 8,950 -0.10 ▼ -1.12 9,000 9,150 8,900 9,320 83,414,000
01/02/2019 9,000 -0.20 ▼ -2.22 9,240 9,240 8,700 2,186 19,674,000
31/01/2019 9,240 -0.10 ▼ -1.08 9,300 9,300 9,000 4,532 41,875,680
30/01/2019 9,300 0.00 ■■ 0.00 9,300 9,380 9,100 6,372 59,259,600
29/01/2019 9,300 -0.10 ▼ -1.08 9,400 9,500 9,200 4,536 42,184,800
28/01/2019 9,400 -0.10 ▼ -1.06 9,500 9,660 9,400 8,348 78,471,200
25/01/2019 9,500 0.40 ▲ 4.21 9,150 9,600 9,150 13,198 125,381,000
24/01/2019 9,150 0.50 ▲ 5.46 8,700 9,150 8,600 19,806,000 181,224,900,000
23/01/2019 8,700 -0.10 ▼ -1.15 8,780 8,780 8,650 721,000 6,272,700,000
22/01/2019 8,780 0.00 ■■ 0.00 8,780 9,280 8,630 5,111,000 44,874,580,000
21/01/2019 8,780 -0.01 ▼ -0.11 8,790 8,780 8,610 23,780 208,788,400
19/01/2019 8,790 -0.10 ▼ -1.14 8,900 8,800 8,550 1,011,500 8,891,085,000
18/01/2019 8,790 -0.11 ▼ -1.25 8,900 8,800 8,550 58,640 515,445,600
17/01/2019 8,900 0.07 ▲ 0.79 8,830 9,000 8,220 191,450 1,703,905,000
16/01/2019 8,830 -0.17 ▼ -1.93 9,000 9,200 8,810 97,190 858,187,700
15/01/2019 9,000 0.16 ▲ 1.78 8,840 9,100 8,700 40,500 364,500,000
14/01/2019 8,840 -0.66 ▼ -7.47 9,500 9,600 8,840 54,590 482,575,600
11/01/2019 9,500 -0.29 ▼ -3.05 9,790 9,730 9,200 14,330 136,135,000
10/01/2019 9,790 -0.01 ▼ -0.10 9,800 9,800 9,570 33,510 328,062,900
09/01/2019 9,800 -0.02 ▼ -0.20 9,800 9,820 9,600 71,880 704,424,000
08/01/2019 9,800 0.01 ▲ 0.10 9,790 9,900 9,550 93,450 915,810,000
07/01/2019 9,790 0.39 ▲ 3.98 9,400 9,890 9,550 149,220 1,460,863,800
04/01/2019 9,400 0.10 ▲ 1.06 9,300 9,600 8,650 646,040 6,072,776,000
03/01/2019 9,300 -0.70 ▼ -7.53 10,000 9,900 9,300 284,440 2,645,292,000
02/01/2019 10,000 -0.20 ▼ -2.00 10,200 10,200 9,490 264,420 2,644,200,000
28/12/2018 10,200 -0.65 ▼ -6.37 10,850 10,600 10,200 104,080 1,061,616,000
27/12/2018 10,850 -0.10 ▼ -0.92 10,950 11,150 10,300 291,470 3,162,449,500
26/12/2018 10,950 -0.20 ▼ -1.83 11,150 11,150 10,500 138,840 1,520,298,000
25/12/2018 11,150 -0.05 ▼ -0.45 11,200 11,150 10,450 262,310 2,924,756,500
24/12/2018 11,200 -0.40 ▼ -3.57 11,600 11,600 11,200 62,050 694,960,000
21/12/2018 11,600 -0.25 ▼ -2.16 11,850 11,750 11,200 190,850 2,213,860,000
20/12/2018 11,850 0.15 ▲ 1.27 11,700 11,900 11,500 145,450 1,723,582,500
19/12/2018 11,700 -0.10 ▼ -0.85 11,800 11,900 11,400 149,340 1,747,278,000
18/12/2018 11,800 -0.15 ▼ -1.27 11,950 11,950 11,500 177,550 2,095,090,000
17/12/2018 11,950 0.10 ▲ 0.84 11,850 12,000 11,850 203,570 2,432,661,500
14/12/2018 11,850 -0.25 ▼ -2.11 12,100 12,100 11,850 289,390 3,429,271,500
13/12/2018 12,100 0.15 ▲ 1.24 11,950 12,100 11,850 250,110 3,026,331,000
12/12/2018 11,950 0.05 ▲ 0.42 11,950 12,000 11,900 259,500 3,101,025,000
11/12/2018 11,950 -0.20 ▼ -1.67 12,150 12,200 11,950 399,860 4,778,327,000
10/12/2018 12,150 -0.15 ▼ -1.23 12,300 12,300 12,150 342,020 4,155,543,000
07/12/2018 12,300 0.05 ▲ 0.41 12,300 12,450 12,300 488,270 6,005,721,000
06/12/2018 12,300 0.10 ▲ 0.81 12,200 12,350 12,200 432,690 5,322,087,000
05/12/2018 12,200 -0.10 ▼ -0.82 12,300 12,400 12,200 315,660 3,851,052,000
04/12/2018 12,300 -0.30 ▼ -2.44 12,600 12,650 12,300 451,460 5,552,958,000
03/12/2018 12,600 0.30 ▲ 2.38 12,300 12,600 12,300 434,560 5,475,456,000
30/11/2018 12,300 0.05 ▲ 0.41 12,250 12,400 12,150 210,470 2,588,781,000
29/11/2018 12,250 -0.15 ▼ -1.22 12,400 12,550 12,250 564,830 6,919,167,500
28/11/2018 12,400 0.10 ▲ 0.81 12,300 12,600 12,300 493,990 6,125,476,000
27/11/2018 12,300 -0.25 ▼ -2.03 12,550 12,700 12,300 515,250 6,337,575,000
26/11/2018 12,550 -0.05 ▼ -0.40 12,600 12,600 12,350 128,200 1,608,910,000
23/11/2018 12,600 -0.05 ▼ -0.40 12,650 12,800 12,400 321,850 4,055,310,000
22/11/2018 12,650 0.30 ▲ 2.37 12,350 12,900 12,300 691,640 8,749,246,000
21/11/2018 12,350 -0.05 ▼ -0.40 12,350 12,350 12,200 204,390 2,524,216,500
20/11/2018 12,350 -0.15 ▼ -1.21 12,500 12,550 12,300 397,300 4,906,655,000
19/11/2018 12,500 0.15 ▲ 1.20 12,350 12,600 12,300 466,490 5,831,125,000
16/11/2018 12,350 0.05 ▲ 0.40 12,300 12,400 12,200 256,770 3,171,109,500
15/11/2018 12,300 0.10 ▲ 0.81 12,200 12,400 12,000 416,950 5,128,485,000
14/11/2018 12,200 -0.40 ▼ -3.28 12,600 12,800 12,200 605,260 7,384,172,000
13/11/2018 12,600 -0.30 ▼ -2.38 12,900 12,900 12,600 256,610 3,233,286,000
12/11/2018 12,900 0.05 ▲ 0.39 12,850 12,900 12,650 706,820 9,117,978,000
09/11/2018 12,850 -0.15 ▼ -1.17 13,000 13,300 12,750 130,910 1,682,193,500
08/11/2018 13,000 0.10 ▲ 0.77 13,000 13,450 12,950 640,270 8,323,510,000
07/11/2018 13,000 0.50 ▲ 3.85 12,500 13,300 12,200 1,203,530 15,645,890,000
06/11/2018 12,500 0.35 ▲ 2.80 12,150 12,600 12,100 998,350 12,479,375,000
05/11/2018 12,150 -0.05 ▼ -0.41 12,200 12,250 12,000 68,360 830,574,000
04/11/2018 12,200 -0.15 ▼ -1.23 12,350 12,350 11,600 295,850 3,609,370,000
02/11/2018 12,200 -0.15 ▼ -1.23 12,350 12,350 11,600 295,850 3,609,370,000
01/11/2018 12,350 -0.05 ▼ -0.40 12,400 12,400 11,950 272,070 3,360,064,500
31/10/2018 12,400 0.15 ▲ 1.21 12,250 12,600 11,900 351,980 4,364,552,000
30/10/2018 12,250 -0.05 ▼ -0.41 12,250 12,250 11,900 355,670 4,356,957,500
29/10/2018 12,250 -0.15 ▼ -1.22 12,400 12,600 11,900 117,170 1,435,332,500
27/10/2018 12,400 0.20 ▲ 1.61 12,200 12,800 12,100 244,230 3,028,452,000
26/10/2018 12,400 0.20 ▲ 1.61 12,200 12,800 12,100 244,230 3,028,452,000
25/10/2018 12,200 -0.80 ▼ -6.56 13,000 12,600 12,100 68,750 838,750,000
24/10/2018 13,000 0.05 ▲ 0.38 12,950 13,000 12,350 93,360 1,213,680,000
23/10/2018 12,950 -0.05 ▼ -0.39 13,000 13,000 12,100 337,470 4,370,236,500
22/10/2018 13,000 -0.60 ▼ -4.62 13,600 13,450 13,000 362,910 4,717,830,000
20/10/2018 13,600 0.25 ▲ 1.84 13,350 13,600 13,150 480,920 6,540,512,000
19/10/2018 13,600 0.25 ▲ 1.84 13,350 13,600 13,150 480,920 6,540,512,000
18/10/2018 13,350 -0.30 ▼ -2.25 13,650 13,650 13,350 334,830 4,469,980,500
17/10/2018 13,650 0.25 ▲ 1.83 13,400 13,800 13,400 191,630 2,615,749,500
16/10/2018 13,400 0.20 ▲ 1.49 13,200 13,700 13,150 971,550 13,018,770,000
15/10/2018 13,200 -0.30 ▼ -2.27 13,500 13,600 13,200 142,170 1,876,644,000
12/10/2018 13,500 0.25 ▲ 1.85 13,250 13,700 12,850 250,000 3,375,000,000
11/10/2018 13,250 -0.95 ▼ -7.17 14,200 13,900 13,250 542,450 7,187,462,500
10/10/2018 14,200 0.10 ▲ 0.70 14,200 14,900 14,050 218,400 3,101,280,000
09/10/2018 14,200 -0.30 ▼ -2.11 14,500 14,800 14,100 360,520 5,119,384,000
08/10/2018 14,500 -0.50 ▼ -3.45 15,000 15,000 14,400 328,300 4,760,350,000
05/10/2018 15,000 -0.55 ▼ -3.67 15,550 15,650 15,000 978,950 14,684,250,000
04/10/2018 15,550 0.05 ▲ 0.32 15,500 15,900 15,250 2,027,650 31,529,957,500
03/10/2018 15,500 0.60 ▲ 3.87 14,900 15,800 14,800 1,900,620 29,459,610,000
02/10/2018 14,900 0.20 ▲ 1.34 14,700 14,950 14,700 1,426,750 21,258,575,000
01/10/2018 14,700 -0.05 ▼ -0.34 14,750 15,100 14,500 1,436,520 21,116,844,000
28/09/2018 14,750 -0.45 ▼ -3.05 15,200 15,250 14,600 1,273,410 18,782,797,500
27/09/2018 15,200 0.45 ▲ 2.96 14,750 15,300 14,750 1,586,930 24,121,336,000
26/09/2018 14,750 0.95 ▲ 6.44 13,800 14,750 13,900 1,833,530 27,044,567,500
25/09/2018 13,800 0.15 ▲ 1.09 13,650 13,900 13,600 560,800 7,739,040,000
24/09/2018 13,650 0.15 ▲ 1.10 13,500 13,700 13,450 410,370 5,601,550,500
21/09/2018 13,500 0.05 ▲ 0.37 13,500 13,850 13,500 176,600 2,384,100,000
20/09/2018 13,500 0.05 ▲ 0.37 13,450 13,700 13,450 75,920 1,024,920,000
19/09/2018 13,450 -0.05 ▼ -0.37 13,500 13,900 13,400 271,970 3,657,996,500
18/09/2018 13,500 -0.20 ▼ -1.48 13,700 13,900 13,500 143,810 1,941,435,000
17/09/2018 13,700 -0.10 ▼ -0.73 13,800 13,850 13,650 167,820 2,299,134,000
15/09/2018 13,800 -0.10 ▼ -0.72 13,800 13,850 13,700 171,960 2,373,048,000
14/09/2018 13,800 -0.10 ▼ -0.72 13,800 13,850 13,700 171,960 2,373,048,000
13/09/2018 13,800 0.05 ▲ 0.36 13,750 13,850 13,700 137,770 1,901,226,000
12/09/2018 13,750 -0.05 ▼ -0.36 13,800 13,950 13,750 279,290 3,840,237,500
11/09/2018 13,800 -0.10 ▼ -0.72 13,900 13,950 13,700 252,910 3,490,158,000
10/09/2018 13,900 0.20 ▲ 1.44 13,700 14,000 13,800 228,370 3,174,343,000
07/09/2018 13,700 -0.10 ▼ -0.73 13,800 13,800 13,700 162,210 2,222,277,000
06/09/2018 13,800 0.05 ▲ 0.36 13,750 14,000 13,700 197,680 2,727,984,000
05/09/2018 13,750 -0.35 ▼ -2.55 14,100 14,100 13,750 173,540 2,386,175,000
04/09/2018 14,100 -0.10 ▼ -0.71 14,200 14,300 13,900 227,900 3,213,390,000
31/08/2018 14,200 -0.15 ▼ -1.06 14,350 14,500 13,900 342,970 4,870,174,000
30/08/2018 14,350 -0.05 ▼ -0.35 14,400 14,350 13,700 291,240 4,179,294,000
29/08/2018 14,400 0.70 ▲ 4.86 13,700 14,400 13,000 343,850 4,951,440,000
28/08/2018 13,700 -1.00 ▼ -7.30 14,700 14,950 13,700 404,340 5,539,458,000
27/08/2018 14,700 0.10 ▲ 0.68 14,600 14,750 14,600 206,180 3,030,846,000
24/08/2018 14,600 0.20 ▲ 1.37 14,400 14,700 14,300 310,930 4,539,578,000
23/08/2018 14,400 -0.45 ▼ -3.13 14,850 14,950 14,400 230,660 3,321,504,000
22/08/2018 14,850 0.40 ▲ 2.69 14,450 15,000 14,500 367,180 5,452,623,000
21/08/2018 14,450 0.65 ▲ 4.50 13,800 14,500 13,650 408,900 5,908,605,000
20/08/2018 13,800 0.10 ▲ 0.72 13,700 14,050 13,650 212,860 2,937,468,000
17/08/2018 13,700 -0.10 ▼ -0.73 13,800 13,900 13,600 248,710 3,407,327,000
16/08/2018 13,800 -0.10 ▼ -0.72 13,800 13,800 13,450 129,330 1,784,754,000
15/08/2018 13,800 -0.20 ▼ -1.45 14,000 14,100 13,600 231,910 3,200,358,000
14/08/2018 14,000 -0.15 ▼ -1.07 14,150 14,200 13,900 334,010 4,676,140,000
13/08/2018 14,150 -0.10 ▼ -0.71 14,250 14,400 13,850 291,510 4,124,866,500
10/08/2018 14,250 -0.05 ▼ -0.35 14,300 14,350 13,800 368,640 5,253,120,000
09/08/2018 14,300 0.30 ▲ 2.10 14,000 14,600 14,000 302,840 4,330,612,000
08/08/2018 14,000 -0.70 ▼ -5.00 14,700 15,000 14,000 437,750 6,128,500,000
07/08/2018 14,700 -0.40 ▼ -2.72 15,100 15,100 14,500 285,180 4,192,146,000
06/08/2018 15,100 -0.15 ▼ -0.99 15,250 15,250 14,750 431,790 6,520,029,000
03/08/2018 15,250 0.05 ▲ 0.33 15,250 15,400 15,200 699,820 10,672,255,000
02/08/2018 15,250 0.25 ▲ 1.64 15,000 15,400 15,000 637,830 9,726,907,500
01/08/2018 15,000 0.30 ▲ 2.00 14,700 15,200 14,500 743,880 11,158,200,000
31/07/2018 14,700 0.40 ▲ 2.72 14,300 15,000 14,250 501,350 7,369,845,000
30/07/2018 14,300 -0.15 ▼ -1.05 14,450 14,750 14,300 516,100 7,380,230,000
29/07/2018 14,450 -0.30 ▼ -2.08 14,750 14,750 14,400 484,640 7,003,048,000
27/07/2018 14,450 -0.30 ▼ -2.08 14,750 14,750 14,400 484,640 7,003,048,000
26/07/2018 14,750 -0.10 ▼ -0.68 14,850 14,850 14,600 557,160 8,218,110,000
25/07/2018 14,850 -0.05 ▼ -0.34 14,850 14,950 14,650 467,150 6,937,177,500
24/07/2018 14,850 -0.15 ▼ -1.01 15,000 15,150 14,800 321,540 4,774,869,000
23/07/2018 15,000 -0.05 ▼ -0.33 15,000 15,200 14,850 489,840 7,347,600,000
22/07/2018 15,000 -0.10 ▼ -0.67 15,000 15,050 14,700 464,940 6,974,100,000
20/07/2018 15,000 -0.10 ▼ -0.67 15,000 15,050 14,700 464,940 6,974,100,000
19/07/2018 15,000 0.50 ▲ 3.33 14,500 15,000 14,500 358,220 5,373,300,000
18/07/2018 14,500 0.25 ▲ 1.72 14,250 14,500 14,150 295,210 4,280,545,000
17/07/2018 14,250 0.20 ▲ 1.40 14,050 14,350 13,900 145,370 2,071,522,500
16/07/2018 14,050 0.05 ▲ 0.36 14,000 14,500 14,000 113,530 1,595,096,500
14/07/2018 14,000 0.10 ▲ 0.71 13,900 14,000 13,750 42,000 588,000,000
13/07/2018 14,000 0.10 ▲ 0.71 13,900 14,000 13,750 42,000 588,000,000
12/07/2018 13,900 -0.30 ▼ -2.16 14,200 14,150 13,600 10,440 145,116,000
11/07/2018 14,200 -0.50 ▼ -3.52 14,700 14,700 13,900 34,970 496,574,000
10/07/2018 14,700 -0.65 ▼ -4.42 15,350 15,350 14,500 30,720 451,584,000
09/07/2018 15,350 -0.05 ▼ -0.33 15,400 15,550 14,800 91,010 1,397,003,500
08/07/2018 15,400 -0.05 ▼ -0.32 15,400 16,000 14,500 141,260 2,175,404,000
06/07/2018 15,400 -0.05 ▼ -0.32 15,400 16,000 14,500 141,260 2,175,404,000
05/07/2018 15,400 -0.60 ▼ -3.90 16,000 16,500 15,250 152,690 2,351,426,000
04/07/2018 16,000 0.50 ▲ 3.13 15,500 16,000 15,200 179,990 2,879,840,000
03/07/2018 15,500 -0.20 ▼ -1.29 15,700 15,900 15,000 121,670 1,885,885,000
02/07/2018 18,900 1.10 ▲ 5.82 17,800 18,900 17,050 354,790 6,705,531,000
29/06/2018 17,800 0.85 ▲ 4.78 16,950 0 0 294,470 5,241,566,000
28/06/2018 16,950 -0.35 ▼ -2.06 17,300 17,250 16,600 255,340 4,328,013,000
27/06/2018 17,300 0.85 ▲ 4.91 16,450 17,300 16,000 246,030 4,256,319,000
26/06/2018 16,450 -0.15 ▼ -0.91 16,600 16,550 16,250 195,160 3,210,382,000
25/06/2018 16,600 0.30 ▲ 1.81 16,300 16,600 16,000 229,080 3,802,728,000
22/06/2018 16,300 -0.05 ▼ -0.31 16,350 16,500 16,000 51,160 833,908,000
21/06/2018 16,350 -0.15 ▼ -0.92 16,500 16,400 16,000 57,950 947,482,500
20/06/2018 16,500 0.30 ▲ 1.82 16,200 16,700 16,000 274,420 4,527,930,000
19/06/2018 16,200 -0.60 ▼ -3.70 16,800 16,750 15,650 191,170 3,096,954,000
18/06/2018 16,800 -0.45 ▼ -2.68 17,250 17,250 16,500 61,450 1,032,360,000
15/06/2018 17,250 0.15 ▲ 0.87 17,100 17,350 17,000 60,870 1,050,007,500
14/06/2018 17,100 -0.10 ▼ -0.58 17,200 17,500 17,100 77,730 1,329,183,000
13/06/2018 17,200 0.20 ▲ 1.16 17,000 17,450 16,950 236,970 4,075,884,000
12/06/2018 17,000 -0.40 ▼ -2.35 17,400 17,400 17,000 147,730 2,511,410,000
11/06/2018 17,400 -0.30 ▼ -1.72 17,700 17,650 17,400 130,540 2,271,396,000
10/06/2018 17,700 -0.05 ▼ -0.28 17,750 17,900 17,600 267,960 4,742,892,000
08/06/2018 17,700 -0.05 ▼ -0.28 17,750 17,900 17,600 267,960 4,742,892,000
07/06/2018 17,750 0.75 ▲ 4.23 17,000 17,850 17,000 334,710 5,941,102,500
06/06/2018 17,000 0.10 ▲ 0.59 16,900 17,000 16,700 333,180 5,664,060,000
05/06/2018 16,900 0.05 ▲ 0.30 16,850 16,950 16,500 231,880 3,918,772,000
04/06/2018 16,850 -0.05 ▼ -0.30 16,900 17,000 16,550 176,750 2,978,237,500
02/06/2018 16,900 -0.05 ▼ -0.30 16,950 17,000 16,600 168,230 2,843,087,000
01/06/2018 16,900 -0.05 ▼ -0.30 16,950 17,000 16,600 168,230 2,843,087,000
31/05/2018 16,950 -0.05 ▼ -0.29 17,000 17,200 16,800 109,190 1,850,770,500
30/05/2018 17,000 -0.05 ▼ -0.29 17,000 17,000 16,650 102,130 1,736,210,000
29/05/2018 17,000 0.20 ▲ 1.18 16,800 17,050 16,500 71,800 1,220,600,000
28/05/2018 16,800 -1.20 ▼ -7.14 18,000 17,900 16,800 70,140 1,178,352,000
25/05/2018 18,000 0.05 ▲ 0.28 17,950 18,100 17,750 168,340 3,030,120,000
24/05/2018 17,950 -0.05 ▼ -0.28 18,000 18,000 17,500 125,630 2,255,058,500
23/05/2018 18,000 -0.20 ▼ -1.11 18,200 18,200 17,650 39,350 708,300,000
22/05/2018 18,200 -0.20 ▼ -1.10 18,400 18,350 17,500 141,900 2,582,580,000
21/05/2018 18,400 -0.05 ▼ -0.27 18,400 18,500 17,800 114,450 2,105,880,000
19/05/2018 18,400 -0.30 ▼ -1.63 18,400 18,500 17,850 138,920 2,556,128,000
18/05/2018 18,400 -0.30 ▼ -1.63 18,400 18,500 17,850 138,920 2,556,128,000
17/05/2018 18,400 -0.10 ▼ -0.54 18,500 18,750 17,250 314,260 5,782,384,000
16/05/2018 18,500 -0.35 ▼ -1.89 18,850 18,800 18,400 112,840 2,087,540,000
15/05/2018 18,850 0.05 ▲ 0.27 18,800 19,000 18,800 404,860 7,631,611,000
14/05/2018 18,800 0.40 ▲ 2.13 18,400 18,800 18,200 373,030 7,012,964,000
13/05/2018 18,400 -0.40 ▼ -2.17 18,400 18,400 17,900 395,810 7,282,904,000
11/05/2018 18,400 -0.40 ▼ -2.17 18,400 18,400 17,900 395,810 7,282,904,000
10/05/2018 18,400 0.10 ▲ 0.54 18,300 18,400 17,700 317,410 5,840,344,000
09/05/2018 18,300 -0.20 ▼ -1.09 18,500 18,500 18,100 372,700 6,820,410,000
08/05/2018 18,500 -0.20 ▼ -1.08 18,700 18,700 18,200 315,460 5,836,010,000
07/05/2018 18,700 -0.05 ▼ -0.27 18,700 18,700 17,500 350,660 6,557,342,000
05/05/2018 18,700 0.80 ▲ 4.28 17,900 18,700 17,600 480,960 8,993,952,000
04/05/2018 18,700 0.80 ▲ 4.28 17,900 18,700 17,600 480,960 8,993,952,000
03/05/2018 17,900 1.10 ▲ 6.15 16,800 17,900 16,250 270,000 4,833,000,000
02/05/2018 16,800 -0.05 ▼ -0.30 16,850 16,950 16,550 150,420 2,527,056,000
30/04/2018 16,850 0.45 ▲ 2.67 16,400 16,850 16,050 179,750 3,028,787,500
27/04/2018 16,850 0.45 ▲ 2.67 16,400 16,850 16,050 179,750 3,028,787,500
26/04/2018 16,400 0.30 ▲ 1.83 16,100 16,450 15,700 335,920 5,509,088,000
25/04/2018 16,100 -0.10 ▼ -0.62 16,200 16,450 15,750 182,140 2,932,454,000
24/04/2018 16,100 -0.10 ▼ -0.62 16,200 16,450 15,750 182,140 2,932,454,000
23/04/2018 16,200 -1.00 ▼ -6.17 17,200 17,350 16,200 146,830 2,378,646,000
20/04/2018 17,200 0.20 ▲ 1.16 17,000 17,250 16,700 199,900 3,438,280,000
19/04/2018 17,000 -0.65 ▼ -3.82 17,650 17,750 16,900 289,680 4,924,560,000
18/04/2018 17,650 -0.15 ▼ -0.85 17,650 17,950 17,500 717,410 12,662,286,500
13/04/2018 17,500 0.20 ▲ 1.14 17,300 17,750 17,050 362,230 6,339,025,000
12/04/2018 17,300 0.05 ▲ 0.29 17,300 18,000 17,050 259,500 4,489,350,000
11/04/2018 17,300 -1.05 ▼ -6.07 18,350 18,650 17,250 563,730 9,752,529,000
10/04/2018 18,350 -1.15 ▼ -6.27 19,500 19,300 18,350 622,150 11,416,452,500
09/04/2018 19,500 -0.05 ▼ -0.26 19,550 20,000 19,200 663,290 12,934,155,000
06/04/2018 19,550 -0.25 ▼ -1.28 19,800 20,000 19,500 691,050 13,510,027,500
05/04/2018 19,800 1.00 ▲ 5.05 18,800 19,850 18,950 1,810,860 35,855,028,000
04/04/2018 18,800 -0.10 ▼ -0.53 18,900 19,000 18,600 915,340 17,208,392,000
03/04/2018 18,900 -0.10 ▼ -0.53 19,000 19,150 18,600 359,980 6,803,622,000
02/04/2018 19,000 0.30 ▲ 1.58 18,700 19,150 18,700 1,420,090 26,981,710,000
30/03/2018 18,700 0.10 ▲ 0.53 18,700 19,000 18,500 760,260 14,216,862,000
29/03/2018 18,700 0.35 ▲ 1.87 18,350 19,000 18,350 868,060 16,232,722,000
28/03/2018 18,350 -0.65 ▼ -3.54 19,000 19,450 18,350 1,191,310 21,860,538,500
27/03/2018 19,000 0.40 ▲ 2.11 18,600 19,700 18,600 1,365,240 25,939,560,000
26/03/2018 18,600 -0.15 ▼ -0.81 18,750 18,850 18,300 620,820 11,547,252,000
25/03/2018 18,750 -0.85 ▼ -4.53 19,600 19,200 18,300 444,030 8,325,562,500
23/03/2018 18,750 -0.85 ▼ -4.53 19,600 19,200 18,300 444,030 8,325,562,500
22/03/2018 19,600 -0.05 ▼ -0.26 19,650 20,300 19,450 971,210 19,035,716,000
21/03/2018 19,650 1.25 ▲ 6.36 18,400 19,650 18,450 1,850,610 36,364,486,500
20/03/2018 18,400 -0.10 ▼ -0.54 18,500 18,850 18,400 490,430 9,023,912,000
19/03/2018 18,500 -0.05 ▼ -0.27 18,400 18,600 17,700 722,240 13,361,440,000
16/03/2018 18,400 -0.30 ▼ -1.63 18,700 18,800 18,400 411,440 7,570,496,000
15/03/2018 18,700 0.15 ▲ 0.80 18,550 18,850 18,400 438,860 8,206,682,000
14/03/2018 18,550 -0.50 ▼ -2.70 19,050 19,350 18,550 577,950 10,720,972,500
13/03/2018 19,050 0.55 ▲ 2.89 18,500 19,500 18,400 1,032,990 19,678,459,500
12/03/2018 18,500 -1.20 ▼ -6.49 19,700 20,200 19,000 276,260 5,110,810,000
09/03/2018 19,000 -0.70 ▼ -3.68 19,700 20,200 19,000 359,860 6,837,340,000
08/03/2018 19,700 -0.10 ▼ -0.51 19,700 19,850 19,150 174,810 3,443,757,000
07/03/2018 19,700 -0.80 ▼ -4.06 20,500 20,500 19,550 435,310 8,575,607,000
06/03/2018 20,500 0.55 ▲ 2.68 19,950 20,500 19,000 362,680 7,434,940,000
05/03/2018 19,950 -1.15 ▼ -5.76 21,100 21,100 19,950 819,620 16,351,419,000
02/03/2018 21,100 0.90 ▲ 4.27 20,200 21,400 20,200 785,990 16,584,389,000
01/03/2018 20,200 1.30 ▲ 6.44 18,900 20,200 19,450 902,140 18,223,228,000
28/02/2018 18,900 1.20 ▲ 6.35 17,700 18,900 17,700 617,440 11,669,616,000
27/02/2018 17,700 1.05 ▲ 5.93 16,650 17,700 16,400 276,610 4,895,997,000
26/02/2018 16,650 -0.20 ▼ -1.20 16,850 17,000 16,650 43,550 725,107,500
25/02/2018 16,850 -0.15 ▼ -0.89 17,000 17,000 16,500 194,280 3,273,618,000
23/02/2018 16,850 -0.15 ▼ -0.89 17,000 17,000 16,500 194,280 3,273,618,000
22/02/2018 17,000 -0.10 ▼ -0.59 17,000 17,250 16,650 82,430 1,401,310,000
21/02/2018 17,000 0.10 ▲ 0.59 16,900 17,700 16,900 200,990 3,416,830,000
13/02/2018 16,900 1.10 ▲ 6.51 15,800 16,900 15,600 79,470 1,343,043,000
12/02/2018 15,800 -0.20 ▼ -1.27 16,000 16,200 15,550 86,940 1,373,652,000
09/02/2018 16,000 -0.20 ▼ -1.25 16,200 16,000 15,200 204,730 3,275,680,000
08/02/2018 16,200 -0.10 ▼ -0.62 16,300 16,500 15,900 482,820 7,821,684,000
07/02/2018 16,300 -0.70 ▼ -4.29 17,000 16,950 15,900 245,320 3,998,716,000
06/02/2018 16,200 -0.80 ▼ -4.94 17,000 16,700 15,850 438,570 7,104,834,000
05/02/2018 17,000 -0.30 ▼ -1.76 17,300 17,300 16,800 235,400 4,001,800,000
04/02/2018 17,300 0.20 ▲ 1.16 17,100 17,400 17,000 272,830 4,719,959,000
02/02/2018 17,300 0.20 ▲ 1.16 17,100 17,400 17,000 272,830 4,719,959,000
01/02/2018 17,100 0.65 ▲ 3.80 16,450 17,400 16,450 471,430 8,061,453,000
31/01/2018 16,450 -0.55 ▼ -3.34 17,000 17,000 16,450 297,430 4,892,723,500
30/01/2018 17,000 -0.10 ▼ -0.59 17,100 17,300 16,600 133,950 2,277,150,000
29/01/2018 17,100 -1.10 ▼ -6.43 18,200 18,200 17,000 131,010 2,240,271,000
26/01/2018 18,200 -0.40 ▼ -2.20 18,600 18,900 18,100 205,350 3,737,370,000
25/01/2018 18,600 1.60 ▲ 8.60 18,150 19,400 18,600 434,850 8,088,210,000
24/01/2018 20,200 3.20 ▲ 15.84 17,000 18,150 16,500 133,450 2,695,690,000
22/01/2018 16,500 1.15 ▲ 6.97 17,000 18,150 16,500 524,120 8,647,980,000
21/01/2018 17,000 -1.20 ▼ -7.06 18,200 18,350 17,000 222,990 3,790,830,000
19/01/2018 17,000 -1.20 ▼ -7.06 18,200 18,350 17,000 222,990 3,790,830,000
18/01/2018 18,200 -0.10 ▼ -0.55 18,300 18,600 17,200 279,550 5,087,810,000
17/01/2018 18,300 -0.60 ▼ -3.28 18,900 19,000 18,300 159,230 2,913,909,000
16/01/2018 18,900 -0.05 ▼ -0.26 18,900 19,100 18,600 205,740 3,888,486,000
15/01/2018 18,900 -0.50 ▼ -2.65 19,400 19,350 18,750 327,930 6,197,877,000
13/01/2018 19,400 -0.30 ▼ -1.55 19,700 19,950 18,800 493,600 9,575,840,000
12/01/2018 19,400 -0.30 ▼ -1.55 19,700 19,950 18,800 493,600 9,575,840,000
11/01/2018 19,700 -0.20 ▼ -1.02 19,900 20,100 19,600 512,590 10,098,023,000
10/01/2018 19,900 0.50 ▲ 2.51 19,400 20,100 19,000 589,120 11,723,488,000
09/01/2018 19,400 0.10 ▲ 0.52 19,300 19,500 19,100 519,130 10,071,122,000
08/01/2018 19,300 0.70 ▲ 3.63 18,600 19,300 18,500 526,680 10,164,924,000
07/01/2018 18,600 -0.40 ▼ -2.15 19,000 19,350 18,600 270,640 5,033,904,000
05/01/2018 18,600 -0.40 ▼ -2.15 19,000 19,350 18,600 270,640 5,033,904,000
04/01/2018 19,000 -0.25 ▼ -1.32 19,000 19,300 18,200 324,290 6,161,510,000
03/01/2018 19,000 -0.20 ▼ -1.05 19,200 19,200 18,800 209,230 3,975,370,000
02/01/2018 19,200 -0.05 ▼ -0.26 19,250 19,350 18,700 299,260 5,745,792,000
29/12/2017 19,250 -0.20 ▼ -1.04 19,250 19,400 18,950 438,890 8,448,632,500
28/12/2017 19,250 -0.30 ▼ -1.56 19,250 19,250 18,700 200,780 3,865,015,000
27/12/2017 19,250 -0.35 ▼ -1.82 19,600 19,700 19,000 235,530 4,533,952,500
26/12/2017 19,600 0.40 ▲ 2.04 19,200 19,700 19,000 290,320 5,690,272,000
25/12/2017 19,200 -1.00 ▼ -5.21 20,200 20,400 19,200 296,520 5,693,184,000
22/12/2017 20,200 -0.10 ▼ -0.50 20,300 20,300 19,800 253,150 5,113,630,000
21/12/2017 20,300 0.10 ▲ 0.49 20,200 20,700 19,800 177,060 3,594,318,000
20/12/2017 20,200 -0.50 ▼ -2.48 20,700 20,900 20,200 308,400 6,229,680,000
19/12/2017 20,600 0.05 ▲ 0.24 20,600 21,500 20,500 467,410 9,628,646,000
18/12/2017 21,000 0.40 ▲ 1.90 20,600 21,500 20,600 103,800 2,179,800,000
17/12/2017 20,600 -0.40 ▼ -1.94 21,000 21,000 20,600 152,910 3,149,946,000
15/12/2017 20,600 -0.40 ▼ -1.94 21,000 21,000 20,600 19,700 405,820,000
14/12/2017 21,000 0.30 ▲ 1.43 21,000 21,500 21,000 115,330 2,421,930,000
13/12/2017 21,400 -0.10 ▼ -0.47 21,500 21,450 21,000 22,700 485,780,000
12/12/2017 22,350 0.05 ▲ 0.22 22,300 22,400 22,200 37,590 840,136,500
11/12/2017 22,600 -0.10 ▼ -0.44 22,700 22,750 22,000 103,160 2,331,416,000
09/12/2017 22,700 0.30 ▲ 1.32 22,400 22,700 22,300 596,330 13,536,691,000
08/12/2017 22,400 -0.45 ▼ -2.01 22,850 23,000 22,400 713,330 15,978,592,000
07/12/2017 22,400 -0.25 ▼ -1.12 22,850 23,000 22,600 653,040 14,628,096,000
05/12/2017 22,500 0.90 ▲ 4.17 21,600 22,950 21,450 690,960 15,546,600,000
04/12/2017 21,600 0.40 ▲ 1.89 21,500 21,700 21,150 238,280 5,146,848,000
01/12/2017 21,200 -0.10 ▼ -0.47 21,100 21,400 20,850 307,800 6,525,360,000
30/11/2017 21,300 0.00 ■■ 0.00 21,300 21,400 20,800 179,060 3,813,978,000
29/11/2017 21,300 -0.30 ▼ -1.39 21,300 21,750 21,300 437,810 9,325,353,000
28/11/2017 21,600 0.60 ▲ 2.86 21,800 21,800 21,300 518,710 11,204,136,000
27/11/2017 21,000 0.80 ▲ 3.96 19,950 21,500 19,950 417,820 8,774,220,000
24/11/2017 20,200 0.60 ▲ 3.06 19,500 20,200 19,500 133,450 2,695,690,000
23/11/2017 19,600 0.00 ■■ 0.00 19,600 20,500 19,200 88,050 1,725,780,000
22/11/2017 19,600 0.00 ■■ 0.00 19,800 19,800 19,200 79,490 1,558,004,000
21/11/2017 19,600 -0.30 ▼ -1.51 20,000 20,000 19,200 180,870 3,545,052,000
20/11/2017 19,900 -0.40 ▼ -1.97 20,200 20,550 19,900 77,680 1,545,832,000
17/11/2017 20,300 -0.25 ▼ -1.22 20,500 20,800 20,300 80,770 1,639,631,000
16/11/2017 20,550 -0.45 ▼ -2.14 20,850 21,000 20,550 60,220 1,237,521,000
15/11/2017 21,000 0.35 ▲ 1.69 21,000 21,000 20,500 85,630 1,798,230,000
14/11/2017 20,650 -0.20 ▼ -0.96 21,250 21,250 20,600 113,870 2,351,415,500
13/11/2017 20,850 -0.40 ▼ -1.88 21,300 21,300 20,850 78,030 1,626,925,500
10/11/2017 21,250 0.70 ▲ 3.41 20,300 21,500 20,300 188,540 4,006,475,000
09/11/2017 20,550 0.05 ▲ 0.24 20,500 20,750 20,400 51,290 1,054,009,500
08/11/2017 20,500 -0.65 ▼ -3.07 21,000 21,000 20,500 75,730 1,552,465,000
07/11/2017 21,150 -0.15 ▼ -0.70 21,600 21,600 20,800 158,570 3,353,755,500
06/11/2017 21,300 -0.20 ▼ -0.93 21,500 21,500 21,000 131,420 2,799,246,000
03/11/2017 21,500 1.00 ▲ 4.88 20,300 21,500 20,000 126,690 2,723,835,000
02/11/2017 20,500 -0.95 ▼ -4.43 21,300 21,450 20,000 202,540 4,152,070,000
01/11/2017 21,450 -0.15 ▼ -0.69 21,350 21,800 21,100 46,000 986,700,000
31/10/2017 21,600 -0.40 ▼ -1.82 22,000 22,000 21,500 87,840 1,897,344,000
30/10/2017 22,000 0.15 ▲ 0.69 21,800 22,000 21,800 147,640 3,248,080,000
27/10/2017 21,850 0.25 ▲ 1.16 21,500 21,850 21,500 147,090 3,213,916,500
26/10/2017 21,600 0.05 ▲ 0.23 21,550 22,400 21,550 201,550 4,353,480,000
25/10/2017 21,550 0.15 ▲ 0.70 20,750 21,950 20,750 247,540 5,334,487,000
24/10/2017 21,400 -0.10 ▼ -0.47 21,900 21,900 20,700 303,910 6,503,674,000
23/10/2017 21,500 0.80 ▲ 3.86 20,700 21,500 20,000 140,240 3,015,160,000
20/10/2017 20,700 -1.50 ▼ -6.76 22,200 22,200 20,700 144,850 2,998,395,000
19/10/2017 22,200 0.50 ▲ 2.30 21,050 22,600 21,050 236,580 5,252,076,000
18/10/2017 21,700 -1.45 ▼ -6.26 23,100 23,500 21,700 249,270 5,409,159,000
17/10/2017 23,150 -0.75 ▼ -3.14 23,800 23,900 23,000 245,960 5,693,974,000
16/10/2017 23,900 0.40 ▲ 1.70 23,500 24,400 23,500 235,430 5,626,777,000
13/10/2017 23,500 1.50 ▲ 6.82 21,900 23,500 21,900 341,140 8,016,790,000
12/10/2017 22,000 1.00 ▲ 4.76 21,000 22,000 19,900 318,380 7,004,360,000
11/10/2017 21,000 -0.50 ▼ -2.33 21,500 21,950 20,500 371,510 7,801,710,000
10/10/2017 21,500 -1.00 ▼ -4.44 22,500 22,500 21,500 272,100 5,850,150,000
09/10/2017 22,500 -0.40 ▼ -1.75 22,900 22,900 22,450 217,290 4,889,025,000
06/10/2017 22,900 0.00 ■■ 0.00 23,000 23,000 22,700 161,460 3,697,434,000
05/10/2017 22,900 -0.10 ▼ -0.43 23,150 23,150 22,800 232,600 5,326,540,000
04/10/2017 23,000 0.00 ■■ 0.00 23,250 23,250 22,550 423,780 9,746,940,000
03/10/2017 23,000 0.00 ■■ 0.00 23,000 23,000 22,650 286,800 6,596,400,000
02/10/2017 23,000 -0.15 ▼ -0.65 23,200 23,200 22,850 233,210 5,363,830,000
29/09/2017 23,150 0.15 ▲ 0.65 23,000 23,150 22,800 121,860 2,821,059,000
28/09/2017 23,000 -0.25 ▼ -1.08 23,300 23,300 23,000 243,680 5,604,640,000
27/09/2017 23,250 0.00 ■■ 0.00 23,500 23,500 22,900 240,410 5,589,532,500
26/09/2017 23,250 -0.25 ▼ -1.06 23,200 23,500 22,800 207,020 4,813,215,000
25/09/2017 23,500 -0.40 ▼ -1.67 24,000 24,000 23,400 234,200 5,503,700,000
22/09/2017 23,900 -0.10 ▼ -0.42 24,000 24,450 23,700 197,790 4,727,181,000
21/09/2017 24,000 -0.20 ▼ -0.83 24,050 24,500 24,000 333,090 7,994,160,000
20/09/2017 24,200 -0.20 ▼ -0.82 24,350 24,450 24,000 151,690 3,670,898,000
19/09/2017 24,400 -0.30 ▼ -1.21 24,500 24,700 24,300 268,190 6,543,836,000
18/09/2017 24,700 0.00 ■■ 0.00 24,700 24,800 24,500 188,840 4,664,348,000
15/09/2017 24,700 0.20 ▲ 0.82 24,700 24,700 24,450 299,780 7,404,566,000
14/09/2017 24,500 -0.20 ▼ -0.81 24,700 24,700 24,500 211,470 5,181,015,000
13/09/2017 24,700 -0.30 ▼ -1.20 25,000 25,000 24,450 242,440 5,988,268,000
12/09/2017 25,000 0.00 ■■ 0.00 25,000 25,100 24,450 267,150 6,678,750,000
11/09/2017 25,000 -0.40 ▼ -1.57 25,400 25,800 25,000 186,310 4,657,750,000
08/09/2017 25,400 0.10 ▲ 0.40 25,350 25,900 25,000 609,230 15,474,442,000
07/09/2017 25,300 0.90 ▲ 3.69 24,500 25,400 24,400 700,570 17,724,421,000
06/09/2017 24,400 -0.10 ▼ -0.41 24,500 24,500 24,000 114,840 2,802,096,000
05/09/2017 24,500 -0.15 ▼ -0.61 25,000 25,000 24,500 117,060 2,867,970,000
01/09/2017 24,650 -0.05 ▼ -0.20 25,000 25,000 24,450 58,510 1,442,271,500
31/08/2017 24,700 -0.30 ▼ -1.20 25,000 25,000 24,600 172,140 4,251,858,000
30/08/2017 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 44,900 1,122,500,000
29/08/2017 25,000 0.00 ■■ 0.00 25,600 25,600 24,900 87,280 2,182,000,000
28/08/2017 25,000 -0.30 ▼ -1.19 24,950 25,500 24,800 313,360 7,834,000,000
25/08/2017 25,300 0.30 ▲ 1.20 25,400 25,400 25,000 191,950 4,856,335,000
24/08/2017 25,000 -0.50 ▼ -1.96 25,500 25,500 25,000 202,610 5,065,250,000
23/08/2017 25,500 0.50 ▲ 2.00 25,000 25,600 24,000 156,320 3,986,160,000
22/08/2017 25,000 -0.10 ▼ -0.40 25,100 25,300 24,700 82,240 2,056,000,000
21/08/2017 25,100 0.10 ▲ 0.40 25,000 25,400 25,000 209,010 5,246,151,000
18/08/2017 25,000 -0.50 ▼ -1.96 25,000 25,500 25,000 122,750 3,068,750,000
17/08/2017 25,500 -0.10 ▼ -0.39 25,600 25,750 25,300 251,950 6,424,725,000
16/08/2017 25,600 -0.40 ▼ -1.54 25,450 25,800 25,450 136,620 3,497,472,000
15/08/2017 26,000 -0.50 ▼ -1.89 26,500 26,900 25,500 171,020 4,446,520,000
14/08/2017 26,500 -0.50 ▼ -1.85 27,100 27,100 26,500 159,070 4,215,355,000
11/08/2017 27,000 1.40 ▲ 5.47 25,500 27,000 24,000 362,280 9,781,560,000
10/08/2017 25,600 -0.40 ▼ -1.54 26,000 26,150 25,300 178,300 4,564,480,000
09/08/2017 26,000 -0.30 ▼ -1.14 25,900 26,300 25,800 236,610 6,151,860,000
08/08/2017 26,300 -0.35 ▼ -1.31 26,650 26,650 25,900 192,360 5,059,068,000
07/08/2017 26,650 -0.65 ▼ -2.38 27,250 27,300 26,650 260,290 6,936,728,500
04/08/2017 27,300 0.00 ■■ 0.00 27,300 27,300 26,650 172,950 4,721,535,000
03/08/2017 27,300 0.00 ■■ 0.00 27,400 27,500 26,950 207,050 5,652,465,000
02/08/2017 27,300 0.00 ■■ 0.00 27,500 27,900 26,900 275,460 7,520,058,000
01/08/2017 27,300 1.30 ▲ 5.00 26,500 27,300 26,250 439,280 11,992,344,000
31/07/2017 26,000 0.00 ■■ 0.00 26,000 26,200 25,550 211,290 5,493,540,000
28/07/2017 26,000 0.00 ■■ 0.00 26,000 26,250 25,000 395,070 10,271,820,000
27/07/2017 26,000 -0.60 ▼ -2.26 26,900 26,900 26,000 173,290 4,505,540,000
26/07/2017 26,600 -0.40 ▼ -1.48 27,000 27,250 26,550 276,830 7,363,678,000
25/07/2017 27,000 0.00 ■■ 0.00 27,000 27,200 26,800 151,030 4,077,810,000
24/07/2017 27,000 -0.50 ▼ -1.82 27,450 27,800 26,600 172,370 4,653,990,000
21/07/2017 27,500 -0.40 ▼ -1.43 27,900 28,000 27,450 251,150 6,906,625,000
20/07/2017 27,900 0.10 ▲ 0.36 28,000 28,000 27,400 122,910 3,429,189,000
19/07/2017 27,800 -0.15 ▼ -0.54 28,000 28,350 27,500 295,860 8,224,908,000
18/07/2017 27,950 -1.05 ▼ -3.62 28,850 29,000 27,900 397,740 11,116,833,000
17/07/2017 29,000 -0.25 ▼ -0.85 29,200 29,200 28,400 266,010 7,714,290,000
14/07/2017 29,250 -0.05 ▼ -0.17 29,300 29,300 29,050 453,480 13,264,290,000
13/07/2017 29,300 -0.05 ▼ -0.17 29,350 29,550 29,150 473,660 13,878,238,000
12/07/2017 29,350 0.05 ▲ 0.17 29,300 29,400 29,050 587,180 17,233,733,000
11/07/2017 29,300 -0.30 ▼ -1.01 29,400 29,600 29,100 302,750 8,870,575,000
10/07/2017 29,600 -0.15 ▼ -0.50 29,400 29,750 29,250 351,580 10,406,768,000
07/07/2017 29,750 0.25 ▲ 0.85 29,300 30,000 29,300 599,670 17,840,182,500
06/07/2017 29,500 0.20 ▲ 0.68 29,300 29,700 29,100 417,900 12,328,050,000
05/07/2017 29,300 0.00 ■■ 0.00 29,250 29,600 29,000 717,550 21,024,215,000
04/07/2017 29,300 0.00 ■■ 0.00 29,250 29,650 28,950 346,190 10,143,367,000
03/07/2017 29,300 -0.20 ▼ -0.68 29,500 29,700 29,250 527,750 15,463,075,000
30/06/2017 29,500 0.10 ▲ 0.34 29,500 29,800 29,500 367,460 10,840,070,000
29/06/2017 29,400 -0.60 ▼ -2.00 30,100 30,250 29,400 518,010 15,229,494,000
28/06/2017 30,000 0.15 ▲ 0.50 29,800 30,000 29,550 570,600 17,118,000,000
27/06/2017 29,850 -0.45 ▼ -1.49 30,300 30,300 29,700 601,620 17,958,357,000
26/06/2017 30,300 -0.15 ▼ -0.49 30,450 31,000 30,300 643,010 19,483,203,000
23/06/2017 30,450 0.05 ▲ 0.16 30,300 30,550 30,100 844,540 25,716,243,000
22/06/2017 30,400 0.90 ▲ 3.05 29,350 30,400 29,350 806,380 24,513,952,000
21/06/2017 29,500 -0.05 ▼ -0.17 29,400 29,600 29,050 233,010 6,873,795,000
20/06/2017 29,550 -0.15 ▼ -0.51 29,550 29,800 29,400 473,780 14,000,199,000
19/06/2017 29,700 0.10 ▲ 0.34 29,600 30,050 29,500 648,390 19,257,183,000
16/06/2017 29,600 -0.30 ▼ -1.00 30,000 30,050 29,600 788,600 23,342,560,000
15/06/2017 29,900 0.90 ▲ 3.10 29,000 30,000 28,600 334,200 9,992,580,000
14/06/2017 29,000 -0.65 ▼ -2.19 29,650 29,700 29,000 286,560 8,310,240,000
13/06/2017 29,650 -0.30 ▼ -1.00 29,950 30,200 29,400 507,540 15,048,561,000
12/06/2017 29,950 -0.05 ▼ -0.17 30,200 30,300 29,300 879,360 26,336,832,000
09/06/2017 30,000 0.00 ■■ 0.00 30,000 30,100 29,450 837,230 25,116,900,000
08/06/2017 30,000 -0.50 ▼ -1.64 30,600 30,600 29,950 714,370 21,431,100,000
07/06/2017 30,500 0.50 ▲ 1.67 30,000 30,850 29,750 1,133,730 34,578,765,000
06/06/2017 30,000 -0.25 ▼ -0.83 30,250 30,300 30,000 524,970 15,749,100,000
05/06/2017 30,250 0.00 ■■ 0.00 30,250 30,800 30,000 483,290 14,619,522,500
02/06/2017 30,250 -0.35 ▼ -1.14 30,800 30,950 30,050 428,820 12,971,805,000
01/06/2017 30,600 0.10 ▲ 0.33 30,500 31,000 30,200 643,510 19,691,406,000
31/05/2017 30,500 -0.35 ▼ -1.13 30,750 31,500 30,000 1,229,290 37,493,345,000
30/05/2017 30,850 -1.25 ▼ -3.89 32,000 32,300 30,500 1,165,000 35,940,250,000
29/05/2017 32,100 -0.80 ▼ -2.43 33,000 33,000 32,100 1,452,400 46,622,040,000
26/05/2017 32,900 1.65 ▲ 5.28 31,500 33,000 30,500 1,659,370 54,593,273,000
25/05/2017 31,250 1.95 ▲ 6.66 29,300 31,350 29,300 1,684,440 52,638,750,000
24/05/2017 29,300 0.30 ▲ 1.03 29,000 29,650 28,700 1,112,180 32,586,874,000
23/05/2017 29,000 -0.30 ▼ -1.02 29,500 29,500 28,500 737,820 21,396,780,000
22/05/2017 29,300 -0.35 ▼ -1.18 29,650 30,050 29,250 673,210 19,725,053,000
19/05/2017 29,650 1.45 ▲ 5.14 28,800 29,650 28,700 945,450 28,032,592,500
18/05/2017 28,200 -2.10 ▼ -6.93 30,300 30,800 28,200 933,540 26,325,828,000
17/05/2017 30,300 -0.50 ▼ -1.62 30,900 30,900 30,200 894,720 27,110,016,000
16/05/2017 30,800 0.10 ▲ 0.33 30,700 31,300 30,450 851,280 26,219,424,000
15/05/2017 30,700 -0.40 ▼ -1.29 31,300 31,300 30,700 709,120 21,769,984,000
09/05/2017 30,700 -0.45 ▼ -1.44 31,350 31,350 30,650 1,413,600 43,397,520,000
08/05/2017 31,150 0.15 ▲ 0.48 31,000 31,500 30,800 1,431,850 44,602,127,500
05/05/2017 31,000 1.00 ▲ 3.33 30,000 31,500 29,900 2,315,270 71,773,370,000
04/05/2017 30,000 0.55 ▲ 1.87 29,450 30,200 29,250 1,860,410 55,812,300,000
03/05/2017 29,450 0.00 ■■ 0.00 29,300 29,500 29,100 990,120 29,159,034,000
28/04/2017 29,450 -0.25 ▼ -0.84 29,650 29,900 29,000 824,540 24,282,703,000
27/04/2017 29,700 1.05 ▲ 3.66 28,600 29,700 28,550 1,433,290 42,568,713,000
26/04/2017 28,650 0.35 ▲ 1.24 28,300 28,800 28,200 846,740 24,259,101,000
25/04/2017 28,300 0.40 ▲ 1.43 27,850 28,600 27,450 1,126,940 31,892,402,000
24/04/2017 27,900 -0.65 ▼ -2.28 28,550 28,800 27,500 832,460 23,225,634,000
21/04/2017 28,550 -0.45 ▼ -1.55 29,200 29,300 28,550 1,322,740 37,764,227,000
20/04/2017 29,000 0.50 ▲ 1.75 28,100 29,400 28,100 2,032,360 58,938,440,000
19/04/2017 28,500 1.05 ▲ 3.83 27,450 29,200 25,950 1,160,270 33,067,695,000
18/04/2017 27,450 0.45 ▲ 1.67 26,700 27,500 26,000 672,140 18,450,243,000
17/04/2017 27,000 -0.50 ▼ -1.82 27,550 28,000 26,950 1,193,430 32,222,610,000
14/04/2017 27,500 0.20 ▲ 0.73 27,500 27,800 26,500 485,790 13,359,225,000
13/04/2017 27,300 1.20 ▲ 4.60 26,000 27,500 26,000 1,061,910 28,990,143,000
12/04/2017 26,100 0.25 ▲ 0.97 25,900 26,450 25,600 642,790 16,776,819,000
11/04/2017 25,850 1.25 ▲ 5.08 24,500 26,000 24,200 537,520 13,894,892,000
10/04/2017 24,600 -0.15 ▼ -0.61 24,950 24,950 24,500 168,400 4,142,640,000
07/04/2017 24,750 -0.15 ▼ -0.60 24,900 25,000 24,600 215,460 5,332,635,000
05/04/2017 24,900 0.20 ▲ 0.81 24,750 24,900 24,650 176,660 4,398,834,000
04/04/2017 24,700 -0.30 ▼ -1.20 25,000 25,000 24,600 188,480 4,655,456,000
03/04/2017 25,000 0.00 ■■ 0.00 25,150 25,150 24,600 368,100 9,202,500,000
31/03/2017 25,000 0.00 ■■ 0.00 24,600 25,000 24,550 275,870 6,896,750,000
30/03/2017 25,000 0.00 ■■ 0.00 25,350 25,400 24,800 256,930 6,423,250,000
29/03/2017 25,000 0.65 ▲ 2.67 24,500 25,250 24,500 410,230 10,255,750,000
28/03/2017 24,350 -0.35 ▼ -1.42 24,500 24,700 24,350 170,400 4,149,240,000
27/03/2017 24,700 0.00 ■■ 0.00 24,700 25,000 24,400 207,290 5,120,063,000
24/03/2017 24,700 -0.75 ▼ -2.95 25,300 25,300 24,650 331,580 8,190,026,000
23/03/2017 25,450 -0.05 ▼ -0.20 25,500 25,750 24,750 294,230 7,488,153,500
22/03/2017 25,500 -1.50 ▼ -5.56 27,000 27,000 25,400 469,340 11,968,170,000
21/03/2017 27,000 -0.50 ▼ -1.82 27,300 27,500 26,850 371,090 10,019,430,000
20/03/2017 27,500 0.50 ▲ 1.85 27,000 27,500 26,900 822,940 22,630,850,000
17/03/2017 27,000 0.05 ▲ 0.19 26,950 27,300 26,950 795,380 21,475,260,000
16/03/2017 26,950 0.25 ▲ 0.94 26,900 27,400 26,800 652,490 17,584,605,500
15/03/2017 26,700 1.25 ▲ 4.91 25,800 26,700 25,400 833,010 22,241,367,000
14/03/2017 25,450 0.60 ▲ 2.41 24,850 25,500 24,850 750,090 19,089,790,500
13/03/2017 24,850 -0.45 ▼ -1.78 25,250 25,250 24,700 332,790 8,269,831,500
10/03/2017 25,300 -0.10 ▼ -0.39 25,400 25,750 24,800 834,900 21,122,970,000
09/03/2017 25,400 0.00 ■■ 0.00 25,500 26,000 25,100 551,080 13,997,432,000
08/03/2017 25,400 0.30 ▲ 1.20 25,500 26,800 25,300 872,080 22,150,832,000
07/03/2017 25,100 1.60 ▲ 6.81 23,500 25,100 23,500 995,280 24,981,528,000
06/03/2017 23,500 0.30 ▲ 1.29 23,200 24,200 23,000 802,030 18,847,705,000
03/03/2017 23,200 -0.30 ▼ -1.28 23,600 23,700 23,200 328,660 7,624,912,000
02/03/2017 23,500 -0.60 ▼ -2.49 24,400 24,600 23,500 326,000 7,661,000,000
01/03/2017 24,100 -0.40 ▼ -1.63 24,600 24,950 23,950 312,050 7,520,405,000
28/02/2017 24,500 0.20 ▲ 0.82 24,200 25,000 24,000 307,340 7,529,830,000
27/02/2017 24,300 0.30 ▲ 1.25 24,000 25,000 24,000 469,220 11,402,046,000
24/02/2017 24,000 -1.00 ▼ -4.00 25,000 25,000 24,000 531,420 12,754,080,000
23/02/2017 25,000 -1.00 ▼ -3.85 25,950 26,200 25,000 312,730 7,818,250,000
22/02/2017 26,000 -0.10 ▼ -0.38 26,400 26,600 25,400 449,510 11,687,260,000
21/02/2017 26,100 -0.20 ▼ -0.76 26,400 27,500 26,100 530,300 13,840,830,000
20/02/2017 26,300 0.80 ▲ 3.14 25,500 26,500 25,500 504,660 13,272,558,000
17/02/2017 25,500 1.40 ▲ 5.81 24,000 25,500 23,950 721,770 18,405,135,000
16/02/2017 24,100 -0.90 ▼ -3.60 24,500 25,000 24,100 515,150 12,415,115,000
15/02/2017 25,000 0.40 ▲ 1.63 24,950 25,000 23,900 575,890 14,397,250,000
14/02/2017 24,600 -0.20 ▼ -0.81 24,800 25,200 24,000 310,780 7,645,188,000
13/02/2017 24,800 -0.20 ▼ -0.80 25,200 25,200 24,800 170,730 4,234,104,000
10/02/2017 25,000 -0.20 ▼ -0.79 25,000 25,300 24,850 259,670 6,491,750,000
09/02/2017 25,200 0.20 ▲ 0.80 25,000 25,500 24,800 669,090 16,861,068,000
08/02/2017 25,000 -0.30 ▼ -1.19 25,000 25,400 24,800 116,750 2,918,750,000
07/02/2017 25,300 0.50 ▲ 2.02 24,800 25,650 24,400 1,103,050 27,907,165,000
06/02/2017 24,800 -0.20 ▼ -0.80 25,300 25,300 24,400 101,800 2,524,640,000
03/02/2017 25,000 -0.80 ▼ -3.10 25,300 25,800 25,000 142,270 3,556,750,000
02/02/2017 25,800 0.40 ▲ 1.57 25,800 25,800 24,350 161,320 4,162,056,000
25/01/2017 25,400 -0.55 ▼ -2.12 26,000 26,000 25,400 107,580 2,732,532,000
24/01/2017 25,950 0.10 ▲ 0.39 25,800 26,300 24,950 160,780 4,172,241,000
23/01/2017 25,850 -0.15 ▼ -0.58 26,000 26,450 25,850 176,600 4,565,110,000
20/01/2017 26,000 0.80 ▲ 3.17 25,000 26,000 24,850 116,490 3,028,740,000
19/01/2017 25,200 1.20 ▲ 5.00 24,000 25,250 23,200 237,180 5,976,936,000
18/01/2017 24,000 -0.75 ▼ -3.03 25,000 25,400 23,900 261,710 6,281,040,000
17/01/2017 24,750 0.15 ▲ 0.61 24,550 25,300 24,550 260,670 6,451,582,500
16/01/2017 24,600 -1.40 ▼ -5.38 25,900 25,900 24,600 154,990 3,812,754,000
13/01/2017 26,000 -0.35 ▼ -1.33 26,750 26,750 26,000 141,890 3,689,140,000
12/01/2017 26,350 0.45 ▲ 1.74 25,900 26,400 25,900 263,250 6,936,637,500
11/01/2017 25,900 -0.70 ▼ -2.63 26,400 26,950 25,900 143,490 3,716,391,000
10/01/2017 26,600 -0.30 ▼ -1.12 27,000 27,200 26,500 129,280 3,438,848,000
09/01/2017 26,900 0.40 ▲ 1.51 26,350 27,350 26,250 186,830 5,025,727,000
06/01/2017 26,500 -1.00 ▼ -3.64 27,300 27,700 26,500 408,250 10,818,625,000
05/01/2017 27,500 -0.30 ▼ -1.08 27,800 28,000 27,450 250,110 6,878,025,000
04/01/2017 27,800 0.20 ▲ 0.72 27,900 28,200 27,000 241,800 6,722,040,000
03/01/2017 27,600 1.60 ▲ 6.15 25,600 27,600 25,050 558,910 15,425,916,000
30/12/2016 26,000 0.95 ▲ 3.79 25,000 26,000 24,450 167,940 4,366,440,000
29/12/2016 25,050 -0.85 ▼ -3.28 26,000 26,500 25,050 212,780 5,330,139,000
28/12/2016 25,900 0.90 ▲ 3.60 25,000 25,900 24,750 240,850 6,238,015,000
27/12/2016 25,000 0.50 ▲ 2.04 24,200 26,150 23,950 741,510 18,537,750,000
26/12/2016 24,500 -1.45 ▼ -5.59 25,900 26,450 24,500 249,080 6,102,460,000
23/12/2016 25,950 -1.65 ▼ -5.98 27,500 28,000 25,950 353,780 9,180,591,000
22/12/2016 27,600 1.45 ▲ 5.54 27,200 27,950 26,500 545,640 15,059,664,000
21/12/2016 26,150 1.70 ▲ 6.95 24,950 26,150 23,650 684,370 17,896,275,500
20/12/2016 24,450 -1.05 ▼ -4.12 24,400 25,500 23,750 323,400 7,907,130,000
19/12/2016 25,500 -1.50 ▼ -5.56 27,000 27,300 25,200 580,570 14,804,535,000
16/12/2016 27,000 -1.25 ▼ -4.42 28,000 28,000 26,700 371,170 10,021,590,000
15/12/2016 28,250 -0.45 ▼ -1.57 29,000 29,200 27,900 245,840 6,944,980,000
14/12/2016 28,700 0.10 ▲ 0.35 26,600 29,500 26,600 1,170,770 33,601,099,000
13/12/2016 28,600 -2.10 ▼ -6.84 29,950 30,900 28,600 867,470 24,809,642,000
12/12/2016 30,700 -1.60 ▼ -4.95 31,900 32,500 30,450 1,086,420 33,353,094,000
09/12/2016 32,300 -0.10 ▼ -0.31 32,000 33,000 32,000 570,920 18,440,716,000
08/12/2016 32,400 1.20 ▲ 3.85 31,800 32,400 31,300 831,970 26,955,828,000
07/12/2016 31,200 1.20 ▲ 4.00 29,800 31,300 29,700 940,410 29,340,792,000
06/12/2016 30,000 -0.30 ▼ -0.99 30,300 31,000 28,800 615,030 18,450,900,000
05/12/2016 30,300 1.15 ▲ 3.95 30,500 30,900 29,350 678,370 20,554,611,000
02/12/2016 29,150 1.90 ▲ 6.97 27,800 29,150 27,500 573,720 16,723,938,000
01/12/2016 27,250 1.75 ▲ 6.86 25,400 27,250 25,300 836,180 22,785,905,000
30/11/2016 25,500 0.20 ▲ 0.79 25,300 25,500 24,000 536,030 13,668,765,000
29/11/2016 25,300 0.00 ■■ 0.00 25,400 25,600 23,800 832,090 21,051,877,000
28/11/2016 25,300 -0.20 ▼ -0.78 25,600 26,200 25,300 472,360 11,950,708,000
25/11/2016 25,500 0.90 ▲ 3.66 24,600 25,500 24,600 558,380 14,238,690,000
24/11/2016 24,600 0.80 ▲ 3.36 23,700 25,000 23,700 402,590 9,903,714,000
23/11/2016 23,800 1.30 ▲ 5.78 23,000 24,050 22,100 451,540 10,746,652,000
22/11/2016 22,500 1.20 ▲ 5.63 21,300 22,500 21,300 253,380 5,701,050,000
21/11/2016 21,300 0.65 ▲ 3.15 20,250 21,400 20,250 229,640 4,891,332,000
18/11/2016 20,650 1.25 ▲ 6.44 20,700 20,700 20,000 460,220 9,503,543,000
17/11/2016 19,400 1.25 ▲ 6.89 18,150 19,400 18,150 489,200 9,490,480,000
16/11/2016 18,150 1.15 ▲ 6.76 16,900 18,150 16,800 569,550 10,337,332,500
15/11/2016 17,000 -0.05 ▼ -0.29 16,800 17,300 16,600 105,410 1,791,970,000
14/11/2016 17,050 0.00 ■■ 0.00 17,050 17,050 16,550 243,640 4,154,062,000
11/11/2016 17,050 -0.45 ▼ -2.57 17,500 17,500 17,050 220,410 3,757,990,500
10/11/2016 17,500 0.00 ■■ 0.00 17,600 18,300 16,800 269,110 4,709,425,000
09/11/2016 17,500 -0.30 ▼ -1.69 17,600 17,700 16,600 541,520 9,476,600,000
08/11/2016 17,800 0.25 ▲ 1.42 17,200 17,800 16,900 292,240 5,201,872,000
07/11/2016 17,550 0.00 ■■ 0.00 17,550 18,200 17,500 275,150 4,828,882,500
04/11/2016 17,550 -0.35 ▼ -1.96 17,200 17,950 17,200 140,100 2,458,755,000
03/11/2016 17,900 -0.60 ▼ -3.24 18,300 18,400 17,300 152,400 2,727,960,000
02/11/2016 18,500 0.00 ■■ 0.00 18,500 19,300 18,400 204,440 3,782,140,000
01/11/2016 18,500 -0.60 ▼ -3.14 19,050 19,200 18,500 76,130 1,408,405,000
31/10/2016 19,100 -0.80 ▼ -4.02 19,600 20,000 19,100 56,540 1,079,914,000
28/10/2016 19,900 0.40 ▲ 2.05 19,250 19,900 19,250 86,070 1,712,793,000
27/10/2016 19,500 0.00 ■■ 0.00 19,900 19,900 19,100 66,420 1,295,190,000
26/10/2016 19,500 0.00 ■■ 0.00 19,550 19,600 18,800 150,160 2,928,120,000
25/10/2016 19,500 -0.20 ▼ -1.02 19,700 20,000 19,500 85,900 1,675,050,000
24/10/2016 19,700 -0.10 ▼ -0.51 19,600 20,000 19,600 98,760 1,945,572,000
21/10/2016 19,800 0.55 ▲ 2.86 19,250 19,900 19,150 71,320 1,412,136,000
20/10/2016 19,250 0.25 ▲ 1.32 19,500 20,300 19,000 150,700 2,900,975,000
19/10/2016 19,000 -0.80 ▼ -4.04 18,750 19,700 18,750 57,270 1,088,130,000
18/10/2016 19,800 -1.40 ▼ -6.60 20,000 20,600 19,750 348,060 6,891,588,000
17/10/2016 21,200 -0.50 ▼ -2.30 21,500 21,800 21,000 82,190 1,742,428,000
14/10/2016 21,700 -0.30 ▼ -1.36 22,000 22,000 21,650 54,310 1,178,527,000
13/10/2016 22,000 0.30 ▲ 1.38 21,700 22,000 21,200 123,630 2,719,860,000
12/10/2016 21,700 -0.80 ▼ -3.56 22,700 22,700 21,700 118,540 2,572,318,000
11/10/2016 22,500 0.10 ▲ 0.45 21,700 22,500 21,500 138,930 3,125,925,000
10/10/2016 22,400 -1.25 ▼ -5.29 23,300 23,600 22,100 115,540 2,588,096,000
07/10/2016 23,650 0.35 ▲ 1.50 24,500 24,500 23,300 280,110 6,624,601,500
06/10/2016 23,300 1.50 ▲ 6.88 21,800 23,300 21,800 134,520 3,134,316,000
05/10/2016 21,800 -0.20 ▼ -0.91 21,500 22,000 21,400 212,770 4,638,386,000
04/10/2016 22,000 -0.40 ▼ -1.79 22,300 22,600 21,000 71,120 1,564,640,000
03/10/2016 22,400 -0.30 ▼ -1.32 22,600 23,000 22,400 118,180 2,647,232,000
30/09/2016 22,700 -0.10 ▼ -0.44 22,800 22,850 22,100 80,260 1,821,902,000
29/09/2016 22,800 0.00 ■■ 0.00 22,750 23,600 22,200 194,000 4,423,200,000
28/09/2016 22,800 -1.00 ▼ -4.20 23,800 24,000 22,700 231,060 5,268,168,000
27/09/2016 23,800 -0.20 ▼ -0.83 24,000 24,250 23,500 202,890 4,828,782,000
26/09/2016 24,000 -0.60 ▼ -2.44 24,600 25,000 24,000 172,820 4,147,680,000
23/09/2016 24,600 0.20 ▲ 0.82 24,400 25,600 23,700 474,460 11,671,716,000
22/09/2016 24,400 0.00 ■■ 0.00 24,400 24,900 23,500 161,610 3,943,284,000
21/09/2016 24,400 0.35 ▲ 1.46 24,050 25,300 24,050 189,110 4,614,284,000
20/09/2016 24,050 1.55 ▲ 6.89 24,050 24,050 23,900 418,360 10,061,558,000
19/09/2016 22,500 1.45 ▲ 6.89 21,300 22,500 21,000 48,300 1,086,750,000
16/09/2016 21,050 -0.25 ▼ -1.17 21,100 21,800 20,700 223,780 4,710,569,000
15/09/2016 21,300 -0.30 ▼ -1.39 21,150 22,000 21,100 191,140 4,071,282,000
14/09/2016 21,600 -0.90 ▼ -4.00 22,700 22,700 21,600 304,550 6,578,280,000
13/09/2016 22,500 0.35 ▲ 1.58 22,000 23,400 22,000 307,800 6,925,500,000
12/09/2016 22,150 -1.65 ▼ -6.93 23,800 23,900 22,150 352,490 7,807,653,500
09/09/2016 23,800 0.00 ■■ 0.00 23,800 24,800 23,100 237,080 5,642,504,000
08/09/2016 23,800 -0.10 ▼ -0.42 23,500 24,700 23,000 351,660 8,369,508,000
07/09/2016 23,900 1.50 ▲ 6.70 22,900 23,900 22,600 908,920 21,723,188,000
06/09/2016 22,400 1.40 ▲ 6.67 21,000 22,400 21,000 589,760 13,210,624,000
05/09/2016 21,000 1.30 ▲ 6.60 19,700 21,000 18,500 389,960 8,189,160,000
01/09/2016 19,700 1.20 ▲ 6.49 19,300 19,700 19,100 582,170 11,468,749,000
31/08/2016 18,500 1.20 ▲ 6.94 18,000 18,500 17,800 349,630 6,468,155,000
30/08/2016 17,300 -0.90 ▼ -4.95 17,000 17,900 17,000 563,400 9,746,820,000
29/08/2016 18,200 -1.30 ▼ -6.67 18,200 19,000 18,200 1,113,500 20,265,700,000
26/08/2016 19,500 0.60 ▲ 3.17 20,200 20,200 19,200 525,200 10,241,400,000
25/08/2016 18,900 1.20 ▲ 6.78 18,900 18,900 18,900 114,400 2,162,160,000
24/08/2016 17,700 1.10 ▲ 6.63 15,500 17,700 15,500 4,070,870 72,054,399,000
23/08/2016 16,600 -1.20 ▼ -6.74 16,600 16,600 16,600 67,340 1,117,844,000
22/08/2016 17,800 -1.30 ▼ -6.81 17,800 17,800 17,800 4,310 76,718,000
19/08/2016 19,100 -1.40 ▼ -6.83 19,100 19,100 19,100 1,360 25,976,000
18/08/2016 20,500 -1.50 ▼ -6.82 20,500 20,500 20,500 1,290 26,445,000
17/08/2016 22,000 -1.60 ▼ -6.78 22,000 22,000 22,000 11,400 250,800,000
16/08/2016 23,600 -1.70 ▼ -6.72 24,000 24,000 23,600 3,580 84,488,000
15/08/2016 25,300 -1.80 ▼ -6.64 25,300 25,300 25,300 4,310 109,043,000
12/08/2016 27,100 -2.00 ▼ -6.87 27,100 27,100 27,100 40 1,084,000
11/08/2016 29,100 -2.10 ▼ -6.73 29,100 29,100 29,100 6,460 187,986,000
10/08/2016 31,200 -2.30 ▼ -6.87 31,200 31,200 31,200 1,040 32,448,000
09/08/2016 33,500 -2.50 ▼ -6.94 33,500 33,500 33,500 1,100 36,850,000
08/08/2016 36,000 -2.70 ▼ -6.98 36,000 36,000 36,000 156,160 5,621,760,000
05/08/2016 38,700 -2.10 ▼ -5.15 38,000 38,700 38,000 1,008,430 39,026,241,000
04/08/2016 40,800 -3.00 ▼ -6.85 40,800 40,800 40,800 230 9,384,000
03/08/2016 43,800 -3.20 ▼ -6.81 43,800 43,800 43,800 5,860 256,668,000
02/08/2016 47,000 -3.50 ▼ -6.93 48,000 48,000 47,000 33,930 1,594,710,000
01/08/2016 50,500 -2.50 ▼ -4.72 53,000 53,000 49,300 120,240 6,072,120,000
29/07/2016 53,000 -1.00 ▼ -1.85 55,000 55,500 53,000 115,000 6,095,000,000
28/07/2016 54,000 1.00 ▲ 1.89 53,000 54,000 51,000 127,700 6,895,800,000
27/07/2016 53,000 1.00 ▲ 1.92 48,400 54,000 48,400 376,610 19,960,330,000
26/07/2016 52,000 -3.50 ▼ -6.31 52,000 52,000 52,000 148,360 7,714,720,000
25/07/2016 55,500 -4.00 ▼ -6.72 55,500 55,500 55,500 9,990 554,445,000
22/07/2016 59,500 -4.00 ▼ -6.30 59,500 59,500 59,500 1,200 71,400,000
21/07/2016 63,500 -4.50 ▼ -6.62 63,500 63,500 63,500 26,670 1,693,545,000
20/07/2016 68,000 -5.00 ▼ -6.85 71,000 71,000 68,000 124,590 8,472,120,000
19/07/2016 73,000 -3.00 ▼ -3.95 75,000 75,500 71,000 167,690 12,241,370,000
18/07/2016 76,000 0.00 ■■ 0.00 75,000 76,500 72,500 180,460 13,714,960,000
15/07/2016 76,000 0.00 ■■ 0.00 75,500 76,500 71,000 218,710 16,621,960,000
14/07/2016 76,000 -2.00 ▼ -2.56 77,000 78,500 73,000 251,940 19,147,440,000
13/07/2016 78,000 0.50 ▲ 0.65 79,000 82,000 77,000 392,520 30,616,560,000
12/07/2016 77,500 5.00 ▲ 6.90 70,000 77,500 67,500 463,250 35,901,875,000
11/07/2016 72,500 -5.00 ▼ -6.45 78,500 82,000 72,500 342,870 24,858,075,000
08/07/2016 77,500 5.00 ▲ 6.90 75,000 77,500 73,500 495,900 38,432,250,000
07/07/2016 72,500 4.50 ▲ 6.62 69,000 72,500 69,000 335,760 24,342,600,000
06/07/2016 68,000 4.00 ▲ 6.25 64,000 68,000 64,000 412,740 28,066,320,000
05/07/2016 64,000 1.00 ▲ 1.59 63,500 64,500 63,000 169,700 10,860,800,000
04/07/2016 63,000 0.50 ▲ 0.80 62,500 64,000 62,500 394,900 24,878,700,000
01/07/2016 62,500 2.50 ▲ 4.17 60,500 63,500 60,000 190,590 11,911,875,000
30/06/2016 60,000 -0.50 ▼ -0.83 61,000 61,000 60,000 111,670 6,700,200,000
29/06/2016 60,500 1.50 ▲ 2.54 59,000 60,500 58,500 165,740 10,027,270,000
28/06/2016 59,000 -1.50 ▼ -2.48 60,000 61,000 59,000 133,280 7,863,520,000
27/06/2016 60,500 0.00 ■■ 0.00 60,000 61,000 59,500 99,090 5,994,945,000
24/06/2016 60,500 1.50 ▲ 2.54 59,000 60,500 55,000 235,890 14,271,345,000
23/06/2016 59,000 0.00 ■■ 0.00 58,500 59,000 57,000 276,240 16,298,160,000
22/06/2016 59,000 0.50 ▲ 0.85 58,500 59,000 58,000 129,130 7,618,670,000
21/06/2016 58,500 0.50 ▲ 0.86 58,000 58,500 57,500 191,530 11,204,505,000
20/06/2016 58,000 1.00 ▲ 1.75 57,000 58,000 56,000 230,320 13,358,560,000
17/06/2016 57,000 1.50 ▲ 2.70 55,000 57,000 54,000 86,700 4,941,900,000
16/06/2016 55,500 2.50 ▲ 4.72 53,000 55,500 53,000 140,600 7,803,300,000
15/06/2016 53,000 0.00 ■■ 0.00 53,000 53,500 52,000 163,310 8,655,430,000
14/06/2016 53,000 0.50 ▲ 0.95 52,500 53,000 52,000 131,530 6,971,090,000
13/06/2016 52,500 0.50 ▲ 0.96 51,500 52,500 50,000 153,890 8,079,225,000
10/06/2016 52,000 1.00 ▲ 1.96 51,000 52,000 50,500 186,150 9,679,800,000
09/06/2016 51,000 0.00 ■■ 0.00 51,000 51,500 50,000 126,660 6,459,660,000
08/06/2016 51,000 1.00 ▲ 2.00 50,000 51,000 50,000 95,270 4,858,770,000
07/06/2016 50,000 2.10 ▲ 4.38 48,000 50,000 47,900 209,880 10,494,000,000
06/06/2016 47,900 0.10 ▲ 0.21 47,700 48,500 47,300 145,590 6,973,761,000
03/06/2016 47,800 0.30 ▲ 0.63 46,900 47,900 46,900 144,950 6,928,610,000
02/06/2016 47,500 1.50 ▲ 3.26 45,200 47,500 45,100 201,320 9,562,700,000
01/06/2016 46,000 1.20 ▲ 2.68 44,800 46,000 44,200 185,040 8,511,840,000
31/05/2016 44,800 -0.20 ▼ -0.44 45,000 45,000 42,000 150,450 6,740,160,000
30/05/2016 45,000 0.20 ▲ 0.45 45,300 45,300 44,900 191,200 8,604,000,000
27/05/2016 44,800 0.40 ▲ 0.90 44,300 45,000 44,300 241,210 10,806,208,000
26/05/2016 44,400 1.30 ▲ 3.02 43,000 44,500 43,000 330,180 14,659,992,000
25/05/2016 43,100 -1.60 ▼ -3.58 44,700 44,700 43,100 137,880 5,942,628,000
24/05/2016 44,700 -0.50 ▼ -1.11 45,200 45,700 44,700 126,290 5,645,163,000
23/05/2016 45,200 -1.00 ▼ -2.16 46,000 46,000 44,800 123,350 5,575,420,000
20/05/2016 46,200 0.90 ▲ 1.99 45,600 46,800 45,000 187,180 8,647,716,000
19/05/2016 45,300 1.30 ▲ 2.95 44,000 45,800 44,000 87,170 3,948,801,000
18/05/2016 44,000 1.20 ▲ 2.80 42,800 44,100 42,800 386,620 17,011,280,000
17/05/2016 42,800 0.00 ■■ 0.00 42,500 43,200 42,500 205,460 8,793,688,000
16/05/2016 42,800 -0.20 ▼ -0.47 43,000 43,000 42,400 112,530 4,816,284,000
13/05/2016 43,000 0.00 ■■ 0.00 43,000 43,700 43,000 125,900 5,413,700,000
12/05/2016 43,000 0.00 ■■ 0.00 43,000 43,200 43,000 76,160 3,274,880,000
11/05/2016 43,000 0.80 ▲ 1.90 41,900 43,800 41,900 175,650 7,552,950,000
10/05/2016 42,200 0.20 ▲ 0.48 39,700 42,200 39,700 206,520 8,715,144,000
09/05/2016 42,000 -2.50 ▼ -5.62 44,200 44,200 42,000 153,120 6,431,040,000
06/05/2016 44,500 -0.60 ▼ -1.33 45,100 45,200 43,800 309,530 13,774,085,000
05/05/2016 45,100 -0.60 ▼ -1.31 45,500 45,700 45,100 181,720 8,195,572,000
04/05/2016 45,700 0.40 ▲ 0.88 45,400 45,700 44,900 160,390 7,329,823,000
29/04/2016 45,300 0.90 ▲ 2.03 44,100 45,700 44,100 249,560 11,305,068,000
28/04/2016 44,400 0.00 ■■ 0.00 44,500 44,700 43,900 100,160 4,447,104,000
27/04/2016 44,400 2.70 ▲ 6.47 41,400 44,600 38,800 394,760 17,527,344,000
26/04/2016 41,700 -0.80 ▼ -1.88 41,100 42,500 41,100 192,460 8,025,582,000
25/04/2016 42,500 1.60 ▲ 3.91 40,900 42,500 40,400 274,700 11,674,750,000
22/04/2016 40,900 2.10 ▲ 5.41 38,700 40,900 38,600 209,090 8,551,781,000
21/04/2016 38,800 2.10 ▲ 5.72 38,500 38,800 37,600 144,610 5,610,868,000
20/04/2016 36,700 2.40 ▲ 7.00 34,500 36,700 34,300 297,320 10,911,644,000
19/04/2016 34,300 0.30 ▲ 0.88 34,100 34,700 34,100 285,060 9,777,558,000
15/04/2016 34,000 2.00 ▲ 6.25 32,300 34,000 32,000 489,400 16,639,600,000
14/04/2016 32,000 -0.30 ▼ -0.93 32,100 32,100 31,700 224,090 7,170,880,000
13/04/2016 32,300 0.30 ▲ 0.94 30,900 32,300 30,900 204,970 6,620,531,000
12/04/2016 32,000 -0.40 ▼ -1.23 32,400 32,400 32,000 264,520 8,464,640,000
11/04/2016 32,400 0.10 ▲ 0.31 32,300 32,800 32,300 214,410 6,946,884,000
08/04/2016 32,300 0.00 ■■ 0.00 32,000 32,300 31,800 184,050 5,944,815,000
07/04/2016 32,300 0.00 ■■ 0.00 32,300 32,300 31,800 52,690 1,701,887,000
06/04/2016 32,300 -0.40 ▼ -1.22 32,500 32,600 32,200 52,760 1,704,148,000
05/04/2016 32,700 -0.10 ▼ -0.30 32,800 32,800 32,500 32,440 1,060,788,000
04/04/2016 32,800 0.20 ▲ 0.61 32,600 33,000 32,300 92,570 3,036,296,000
01/04/2016 32,600 1.10 ▲ 3.49 31,400 32,600 31,000 103,050 3,359,430,000
31/03/2016 31,500 -0.40 ▼ -1.25 31,700 31,800 30,900 223,930 7,053,795,000
30/03/2016 31,900 -0.50 ▼ -1.54 32,400 32,400 31,900 119,130 3,800,247,000
29/03/2016 32,400 -0.20 ▼ -0.61 32,500 32,800 32,200 161,900 5,245,560,000
28/03/2016 32,600 -0.30 ▼ -0.91 32,800 32,900 32,600 75,420 2,458,692,000
25/03/2016 32,900 -0.50 ▼ -1.50 33,200 33,700 32,900 146,390 4,816,231,000
24/03/2016 33,400 0.50 ▲ 1.52 32,900 33,400 32,700 72,040 2,406,136,000
23/03/2016 32,900 0.00 ■■ 0.00 32,700 33,100 32,700 71,320 2,346,428,000
22/03/2016 32,900 0.90 ▲ 2.81 32,000 33,000 32,000 79,470 2,614,563,000
21/03/2016 32,000 -1.30 ▼ -3.90 33,000 33,000 32,000 91,990 2,943,680,000
18/03/2016 33,300 -0.20 ▼ -0.60 33,500 33,500 32,700 77,220 2,571,426,000
17/03/2016 33,500 0.20 ▲ 0.60 33,200 33,500 32,700 150,980 5,057,830,000
16/03/2016 33,300 -0.30 ▼ -0.89 33,500 33,600 32,900 114,090 3,799,197,000
15/03/2016 33,600 -0.40 ▼ -1.18 34,000 34,000 33,600 57,850 1,943,760,000
14/03/2016 34,000 0.10 ▲ 0.29 34,500 34,500 33,400 73,900 2,512,600,000
11/03/2016 33,900 0.60 ▲ 1.80 33,000 33,900 32,900 172,780 5,857,242,000
10/03/2016 33,300 0.30 ▲ 0.91 33,200 33,300 32,800 242,010 8,058,933,000
09/03/2016 33,000 0.00 ■■ 0.00 33,100 33,200 32,600 145,710 4,808,430,000
08/03/2016 33,000 -0.90 ▼ -2.65 33,900 33,900 31,700 208,260 6,872,580,000
07/03/2016 33,900 0.40 ▲ 1.19 33,500 33,900 32,800 238,660 8,090,574,000
04/03/2016 33,500 -0.50 ▼ -1.47 34,000 34,500 33,400 216,390 7,249,065,000
03/03/2016 34,000 -1.00 ▼ -2.86 35,000 35,000 34,000 158,370 5,384,580,000
02/03/2016 35,000 1.00 ▲ 2.94 33,300 35,000 33,300 204,940 7,172,900,000
01/03/2016 34,000 1.50 ▲ 4.62 33,000 34,000 32,500 247,330 8,409,220,000
29/02/2016 32,500 0.50 ▲ 1.56 32,000 32,500 31,800 158,220 5,142,150,000
26/02/2016 32,000 0.90 ▲ 2.89 31,100 32,500 31,100 168,980 5,407,360,000
25/02/2016 31,100 -1.90 ▼ -5.76 33,400 33,400 31,100 276,550 8,600,705,000
24/02/2016 33,000 2.00 ▲ 6.45 30,600 33,000 30,000 440,210 14,526,930,000
23/02/2016 31,000 -0.50 ▼ -1.59 33,000 33,000 31,000 203,400 6,305,400,000
22/02/2016 31,500 0.80 ▲ 2.61 30,600 31,500 30,100 243,740 7,677,810,000
19/02/2016 30,700 -0.20 ▼ -0.65 30,900 31,000 30,500 238,040 7,307,828,000
18/02/2016 30,900 1.00 ▲ 3.34 30,200 30,900 29,800 196,020 6,057,018,000
17/02/2016 29,900 1.30 ▲ 4.55 29,000 29,900 28,500 130,000 3,887,000,000
16/02/2016 28,600 0.10 ▲ 0.35 28,300 28,800 28,300 142,530 4,076,358,000
15/02/2016 28,500 0.50 ▲ 1.79 28,000 28,500 27,600 82,900 2,362,650,000
05/02/2016 28,000 1.70 ▲ 6.46 26,400 28,000 26,300 205,300 5,748,400,000
04/02/2016 26,300 0.50 ▲ 1.94 25,800 26,500 25,800 159,950 4,206,685,000
03/02/2016 25,800 -0.30 ▼ -1.15 26,000 26,100 25,600 79,650 2,054,970,000
02/02/2016 26,100 -0.10 ▼ -0.38 26,100 26,800 26,000 185,690 4,846,509,000
01/02/2016 26,200 0.20 ▲ 0.77 26,000 26,200 25,800 115,430 3,024,266,000
29/01/2016 26,000 1.50 ▲ 6.12 24,300 26,000 24,000 213,650 5,554,900,000
28/01/2016 24,500 -0.50 ▼ -2.00 24,700 25,000 24,000 323,020 7,913,990,000
27/01/2016 25,000 -0.40 ▼ -1.57 25,400 25,600 25,000 184,340 4,608,500,000
26/01/2016 25,400 0.00 ■■ 0.00 25,400 25,400 24,000 375,940 9,548,876,000
25/01/2016 25,400 0.40 ▲ 1.60 24,800 25,600 24,800 252,900 6,423,660,000
22/01/2016 25,000 1.50 ▲ 6.38 24,000 25,000 23,000 314,950 7,873,750,000
21/01/2016 23,500 0.50 ▲ 2.17 23,000 23,500 23,000 140,650 3,305,275,000
20/01/2016 23,000 0.90 ▲ 4.07 22,100 23,000 21,800 168,860 3,883,780,000
19/01/2016 22,100 1.40 ▲ 6.76 20,500 22,100 20,400 200,530 4,431,713,000
18/01/2016 20,700 -0.50 ▼ -2.36 20,500 20,700 19,800 373,860 7,738,902,000
15/01/2016 21,200 -0.50 ▼ -2.30 21,700 21,700 20,200 343,220 7,276,264,000
14/01/2016 21,700 -0.70 ▼ -3.12 22,400 22,400 21,400 188,760 4,096,092,000
13/01/2016 22,400 0.90 ▲ 4.19 21,600 22,700 21,600 307,930 6,897,632,000
12/01/2016 21,500 -0.50 ▼ -2.27 20,500 21,500 20,500 701,270 15,077,305,000
11/01/2016 22,000 -1.60 ▼ -6.78 23,400 23,500 22,000 664,280 14,614,160,000
08/01/2016 23,600 -0.40 ▼ -1.67 24,000 24,200 23,600 289,370 6,829,132,000
07/01/2016 24,000 0.50 ▲ 2.13 24,000 24,200 22,300 513,140 12,315,360,000
06/01/2016 23,500 1.30 ▲ 5.86 22,200 23,700 22,200 460,270 10,816,345,000
05/01/2016 22,200 1.20 ▲ 5.71 21,000 22,200 21,000 337,150 7,484,730,000
04/01/2016 21,000 0.80 ▲ 3.96 20,500 21,100 20,000 360,690 7,574,490,000
31/12/2015 20,200 1.20 ▲ 6.32 20,000 20,300 19,000 213,760 4,317,952,000
30/12/2015 19,000 1.00 ▲ 5.56 18,000 19,000 17,700 213,120 4,049,280,000
29/12/2015 18,000 0.40 ▲ 2.27 17,600 18,000 17,000 504,770 9,085,860,000
28/12/2015 17,600 0.30 ▲ 1.73 17,200 18,000 17,200 283,560 4,990,656,000
25/12/2015 17,300 0.60 ▲ 3.59 16,600 17,500 16,500 389,600 6,740,080,000
24/12/2015 16,700 0.70 ▲ 4.38 16,000 16,700 15,800 320,960 5,360,032,000
23/12/2015 16,000 0.30 ▲ 1.91 15,800 16,000 15,500 311,860 4,989,760,000
22/12/2015 15,700 0.60 ▲ 3.97 15,500 15,800 15,300 531,040 8,337,328,000
21/12/2015 15,100 0.60 ▲ 4.14 14,300 15,300 14,300 345,880 5,222,788,000
18/12/2015 14,500 0.20 ▲ 1.40 14,200 14,600 14,100 387,780 5,622,810,000
17/12/2015 14,300 0.00 ■■ 0.00 14,300 14,900 13,800 271,230 3,878,589,000
16/12/2015 14,300 0.60 ▲ 4.38 13,500 14,300 13,500 451,830 6,461,169,000
15/12/2015 13,700 0.80 ▲ 6.20 12,900 13,700 12,800 456,820 6,258,434,000
14/12/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,600 230,020 2,967,258,000
11/12/2015 12,900 -0.30 ▼ -2.27 13,100 13,400 12,900 139,970 1,805,613,000
10/12/2015 13,200 0.00 ■■ 0.00 13,300 13,400 12,500 400,140 5,281,848,000
09/12/2015 13,200 0.50 ▲ 3.94 12,700 13,500 12,700 386,350 5,099,820,000
08/12/2015 12,700 0.70 ▲ 5.83 12,000 12,800 11,800 165,230 2,098,421,000
07/12/2015 12,000 0.60 ▲ 5.26 11,500 12,000 11,400 250,420 3,005,040,000
04/12/2015 11,400 0.20 ▲ 1.79 11,600 11,600 11,000 239,070 2,725,398,000
03/12/2015 11,200 0.70 ▲ 6.67 10,400 11,200 10,400 387,350 4,338,320,000
02/12/2015 10,500 -0.30 ▼ -2.78 10,900 10,900 10,500 159,730 1,677,165,000
01/12/2015 10,800 -0.10 ▼ -0.92 10,900 11,000 10,500 212,080 2,290,464,000
30/11/2015 10,900 -0.30 ▼ -2.68 11,000 11,000 10,500 288,230 3,141,707,000
27/11/2015 11,200 0.20 ▲ 1.82 11,000 11,200 10,700 254,210 2,847,152,000
26/11/2015 11,000 -0.20 ▼ -1.79 11,200 11,300 10,900 275,980 3,035,780,000
25/11/2015 11,200 0.30 ▲ 2.75 10,900 11,200 10,400 528,660 5,920,992,000
24/11/2015 10,900 0.40 ▲ 3.81 10,500 10,900 10,400 346,320 3,774,888,000
23/11/2015 10,500 0.60 ▲ 6.06 9,700 10,500 9,700 533,730 5,604,165,000
20/11/2015 9,900 0.20 ▲ 2.06 9,700 9,900 9,400 403,160 3,991,284,000
19/11/2015 9,700 0.60 ▲ 6.59 9,200 9,700 9,200 459,750 4,459,575,000
18/11/2015 9,100 0.10 ▲ 1.11 9,000 9,200 8,900 235,070 2,139,137,000
17/11/2015 9,000 0.40 ▲ 4.65 8,800 9,100 8,700 168,780 1,519,020,000
16/11/2015 8,600 0.50 ▲ 6.17 8,100 8,600 8,000 393,390 3,383,154,000
13/11/2015 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 62,800 508,680,000
12/11/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 183,350 1,466,800,000
11/11/2015 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 63,570 508,560,000
10/11/2015 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 162,010 1,279,879,000
09/11/2015 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 65,500 524,000,000
06/11/2015 8,000 -0.20 ▼ -2.44 8,100 8,100 7,900 204,940 1,639,520,000
05/11/2015 8,200 0.20 ▲ 2.50 8,100 8,200 8,000 84,030 689,046,000
04/11/2015 8,000 0.30 ▲ 3.90 7,700 8,100 7,700 343,290 2,746,320,000
03/11/2015 7,700 0.00 ■■ 0.00 7,600 7,900 7,600 331,660 2,553,782,000
02/11/2015 7,700 -0.40 ▼ -4.94 8,000 8,000 7,700 233,360 1,796,872,000
30/10/2015 8,100 0.10 ▲ 1.25 8,100 8,100 7,900 124,850 1,011,285,000
29/10/2015 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 385,590 3,084,720,000
28/10/2015 8,200 -0.10 ▼ -1.20 8,300 8,400 8,100 168,210 1,379,322,000
27/10/2015 8,300 0.20 ▲ 2.47 8,100 8,300 8,000 117,430 974,669,000
26/10/2015 8,100 -0.10 ▼ -1.22 8,200 8,300 8,100 90,820 735,642,000
23/10/2015 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 145,270 1,191,214,000
22/10/2015 8,000 -0.10 ▼ -1.23 8,100 8,200 8,000 75,270 602,160,000
21/10/2015 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 192,910 1,562,571,000
20/10/2015 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 217,470 1,761,507,000
19/10/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,100 129,380 1,060,916,000
16/10/2015 8,300 0.10 ▲ 1.22 8,100 8,400 8,100 118,160 980,728,000
15/10/2015 8,200 0.10 ▲ 1.23 8,000 8,200 8,000 136,250 1,117,250,000
14/10/2015 8,100 -0.10 ▼ -1.22 8,100 8,200 8,000 102,470 830,007,000
13/10/2015 8,200 0.20 ▲ 2.50 8,000 8,200 7,900 147,570 1,210,074,000
12/10/2015 8,000 0.10 ▲ 1.27 7,800 8,000 7,600 178,830 1,430,640,000
09/10/2015 7,900 -0.30 ▼ -3.66 8,200 8,200 7,800 530,940 4,194,426,000
08/10/2015 8,200 0.40 ▲ 5.13 7,900 8,200 7,800 254,090 2,083,538,000
07/10/2015 7,800 0.20 ▲ 2.63 7,600 7,800 7,500 303,650 2,368,470,000
06/10/2015 7,600 0.20 ▲ 2.70 7,600 7,600 7,300 222,810 1,693,356,000
05/10/2015 7,400 0.20 ▲ 2.78 7,200 7,700 7,200 105,280 779,072,000
02/10/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 298,510 2,149,272,000
01/10/2015 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 63,790 459,288,000
30/09/2015 7,000 0.00 ■■ 0.00 7,100 7,200 7,000 60,330 422,310,000
29/09/2015 7,000 -0.20 ▼ -2.78 7,000 7,100 6,900 192,530 1,347,710,000
28/09/2015 7,200 0.00 ■■ 0.00 7,100 7,200 6,800 236,600 1,703,520,000
25/09/2015 7,200 0.10 ▲ 1.41 7,100 7,200 7,000 313,850 2,259,720,000
24/09/2015 7,100 -0.20 ▼ -2.74 7,300 7,300 6,900 351,630 2,496,573,000
23/09/2015 7,300 0.10 ▲ 1.39 7,400 7,400 7,100 242,080 1,767,184,000
22/09/2015 7,200 0.40 ▲ 5.88 6,900 7,200 6,900 496,790 3,576,888,000
21/09/2015 6,800 0.30 ▲ 4.62 6,600 6,900 6,400 364,740 2,480,232,000
18/09/2015 6,500 0.20 ▲ 3.17 6,300 6,600 6,300 170,680 1,109,420,000
17/09/2015 6,300 0.30 ▲ 5.00 6,100 6,300 6,100 73,300 461,790,000
16/09/2015 6,000 -0.20 ▼ -3.23 6,100 6,200 6,000 128,320 769,920,000
15/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 93,470 579,514,000
14/09/2015 6,200 -0.10 ▼ -1.59 6,200 6,300 6,100 128,620 797,444,000
11/09/2015 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 104,830 660,429,000
10/09/2015 6,300 0.10 ▲ 1.61 6,100 6,300 6,000 15,280 96,264,000
09/09/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 61,830 383,346,000
08/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 44,380 279,594,000
07/09/2015 6,300 0.00 ■■ 0.00 6,200 6,300 6,100 110,190 694,197,000
04/09/2015 6,300 0.20 ▲ 3.28 6,100 6,300 6,100 65,590 413,217,000
03/09/2015 6,100 0.30 ▲ 5.17 5,800 6,100 5,800 172,110 1,049,871,000
01/09/2015 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 46,320 268,656,000
31/08/2015 5,700 -0.10 ▼ -1.72 5,700 5,800 5,700 8,240 46,968,000
28/08/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 30,980 179,684,000
27/08/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 30,000 174,000,000
26/08/2015 5,800 0.20 ▲ 3.57 5,700 5,800 5,600 10,030 58,174,000
25/08/2015 5,600 -0.10 ▼ -1.75 5,600 5,700 5,400 56,000 313,600,000
24/08/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 78,320 446,424,000
21/08/2015 5,700 -0.10 ▼ -1.72 5,800 5,800 5,500 35,190 200,583,000
20/08/2015 5,800 -0.10 ▼ -1.69 5,800 5,900 5,700 15,190 88,102,000
19/08/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 47,860 282,374,000
18/08/2015 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 37,660 222,194,000
17/08/2015 5,900 0.00 ■■ 0.00 5,900 6,100 5,700 80,050 472,295,000
14/08/2015 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 67,170 396,303,000
13/08/2015 5,900 0.00 ■■ 0.00 5,600 6,000 5,500 4,150 24,485,000
12/08/2015 5,900 -0.30 ▼ -4.84 6,000 6,000 5,800 249,100 1,469,690,000
11/08/2015 6,200 0.20 ▲ 3.33 5,900 6,200 5,800 100,170 621,054,000
10/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 124,790 748,740,000
07/08/2015 6,000 -0.20 ▼ -3.23 6,100 6,100 6,000 18,720 112,320,000
06/08/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 52,360 324,632,000
05/08/2015 6,200 -0.10 ▼ -1.59 6,200 6,300 6,100 42,540 263,748,000
04/08/2015 6,300 0.20 ▲ 3.28 6,200 6,300 6,100 85,810 540,603,000
03/08/2015 6,100 -0.20 ▼ -3.17 6,300 6,300 6,000 18,980 115,778,000
31/07/2015 6,300 0.20 ▲ 3.28 6,100 6,300 6,000 23,970 151,011,000
30/07/2015 6,100 -0.10 ▼ -1.61 6,200 6,300 5,800 95,860 584,746,000
29/07/2015 6,200 0.10 ▲ 1.64 6,300 6,300 6,100 21,680 134,416,000
28/07/2015 6,100 -0.20 ▼ -3.17 6,400 6,400 6,100 92,910 566,751,000
27/07/2015 6,300 0.20 ▲ 3.28 6,200 6,400 6,200 83,980 529,074,000
24/07/2015 6,100 0.10 ▲ 1.67 6,100 6,300 6,000 38,630 235,643,000
23/07/2015 6,000 -0.20 ▼ -3.23 6,200 6,300 6,000 55,490 332,940,000
22/07/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 44,440 275,528,000
21/07/2015 6,200 0.10 ▲ 1.64 6,100 6,400 6,100 60,070 372,434,000
20/07/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 39,020 238,022,000
17/07/2015 6,100 -0.30 ▼ -4.69 6,400 6,400 6,100 37,350 227,835,000
16/07/2015 6,400 0.40 ▲ 6.67 5,900 6,400 5,900 77,120 493,568,000
15/07/2015 6,000 -0.40 ▼ -6.25 6,200 6,300 6,000 42,100 252,600,000
14/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 81,910 524,224,000
13/07/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 118,580 758,912,000
10/07/2015 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 28,080 179,712,000
09/07/2015 6,400 0.10 ▲ 1.59 6,200 6,400 6,100 65,750 420,800,000
08/07/2015 6,300 0.10 ▲ 1.61 6,400 6,400 6,200 15,770 99,351,000
07/07/2015 6,200 -0.30 ▼ -4.62 6,500 6,500 6,200 70,250 435,550,000
06/07/2015 6,500 0.00 ■■ 0.00 6,400 6,600 6,300 33,560 218,140,000
03/07/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 52,730 342,745,000
02/07/2015 6,500 0.10 ▲ 1.56 6,500 6,500 6,300 123,460 802,490,000
01/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 39,390 252,096,000
30/06/2015 6,400 -0.20 ▼ -3.03 6,600 6,600 6,400 122,080 781,312,000
29/06/2015 6,600 0.10 ▲ 1.54 6,400 6,600 6,400 127,590 842,094,000
26/06/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 156,000 1,014,000,000
25/06/2015 6,500 -0.10 ▼ -1.52 6,600 6,700 6,400 207,730 1,350,245,000
24/06/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 113,930 751,938,000
23/06/2015 6,600 0.30 ▲ 4.76 6,300 6,700 6,300 136,340 899,844,000
22/06/2015 6,300 -0.20 ▼ -3.08 6,400 6,500 6,300 80,980 510,174,000
19/06/2015 6,500 -0.40 ▼ -5.80 6,900 6,900 6,500 108,310 704,015,000
18/06/2015 6,900 0.20 ▲ 2.99 6,400 6,900 6,400 156,670 1,081,023,000
17/06/2015 6,700 -0.20 ▼ -2.90 6,600 6,700 6,500 422,160 2,828,472,000
16/06/2015 6,900 0.10 ▲ 1.47 6,900 6,900 6,500 206,380 1,424,022,000
15/06/2015 6,800 0.40 ▲ 6.25 6,700 6,800 6,600 340,310 2,314,108,000
12/06/2015 6,400 0.40 ▲ 6.67 6,000 6,400 6,000 556,610 3,562,304,000
11/06/2015 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 97,250 583,500,000
10/06/2015 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 77,590 465,540,000
09/06/2015 5,800 -0.10 ▼ -1.69 5,800 6,000 5,800 46,370 268,946,000
08/06/2015 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 110,150 649,885,000
05/06/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 56,530 333,527,000
04/06/2015 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 23,680 139,712,000
03/06/2015 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 34,330 202,547,000
02/06/2015 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 16,960 100,064,000
01/06/2015 5,900 0.10 ▲ 1.72 5,700 5,900 5,700 17,460 103,014,000
29/05/2015 5,800 -0.20 ▼ -3.33 5,800 6,000 5,700 44,640 258,912,000
28/05/2015 6,000 0.10 ▲ 1.69 6,000 6,100 5,900 31,580 189,480,000
27/05/2015 5,900 0.10 ▲ 1.72 5,800 6,000 5,800 58,300 343,970,000
26/05/2015 5,800 -0.30 ▼ -4.92 6,000 6,200 5,800 72,560 420,848,000
25/05/2015 6,100 0.30 ▲ 5.17 5,800 6,200 5,800 202,800 1,237,080,000
22/05/2015 5,800 0.30 ▲ 5.45 5,400 5,800 5,400 274,480 1,591,984,000
21/05/2015 5,500 0.20 ▲ 3.77 5,300 5,500 5,200 70,590 388,245,000
20/05/2015 5,300 0.30 ▲ 6.00 4,900 5,300 4,900 118,810 629,693,000
19/05/2015 5,000 0.20 ▲ 4.17 4,800 5,000 4,700 37,430 187,150,000
18/05/2015 4,800 -0.30 ▼ -5.88 5,100 5,200 4,800 94,620 454,176,000
15/05/2015 5,100 0.30 ▲ 6.25 4,600 5,100 4,600 62,940 320,994,000
14/05/2015 4,800 0.00 ■■ 0.00 4,700 4,900 4,500 36,360 174,528,000
13/05/2015 4,800 -0.30 ▼ -5.88 5,000 5,000 4,800 253,400 1,216,320,000
12/05/2015 5,100 -0.30 ▼ -5.56 5,300 5,300 5,100 104,860 534,786,000
11/05/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 25,200 136,080,000
08/05/2015 5,400 0.00 ■■ 0.00 5,400 5,500 5,100 9,810 52,974,000
07/05/2015 5,400 0.20 ▲ 3.85 5,100 5,400 4,900 134,540 726,516,000
06/05/2015 5,200 -0.20 ▼ -3.70 5,300 5,300 5,200 57,830 300,716,000
05/05/2015 5,400 0.00 ■■ 0.00 5,300 5,500 5,200 74,970 404,838,000
04/05/2015 5,400 -0.20 ▼ -3.57 5,700 5,700 5,300 109,500 591,300,000
27/04/2015 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 50,350 281,960,000
24/04/2015 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 5,450 31,065,000
23/04/2015 5,600 -0.10 ▼ -1.75 5,600 5,800 5,500 61,390 343,784,000
22/04/2015 5,700 -0.20 ▼ -3.39 5,800 5,800 5,600 147,890 842,973,000
21/04/2015 5,900 -0.10 ▼ -1.67 5,900 6,000 5,800 46,340 273,406,000
20/04/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 440 2,640,000
17/04/2015 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 160,270 961,620,000
16/04/2015 5,800 -0.20 ▼ -3.33 6,200 6,200 5,800 189,780 1,100,724,000
15/04/2015 6,000 -0.20 ▼ -3.23 6,100 6,200 6,000 53,730 322,380,000
14/04/2015 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 64,310 398,722,000
13/04/2015 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 172,790 1,054,019,000
10/04/2015 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 70,840 432,124,000
09/04/2015 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 59,290 367,598,000
08/04/2015 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 24,100 147,010,000
07/04/2015 6,100 0.30 ▲ 5.17 5,800 6,200 5,800 49,680 303,048,000
06/04/2015 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 67,560 391,848,000
03/04/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 140,640 843,840,000
02/04/2015 6,000 0.10 ▲ 1.69 5,800 6,100 5,800 171,900 1,031,400,000
01/04/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,500 88,530 522,327,000
31/03/2015 5,900 0.10 ▲ 1.72 5,800 5,900 5,600 96,300 568,170,000
30/03/2015 5,800 -0.10 ▼ -1.69 6,000 6,000 5,800 84,590 490,622,000
27/03/2015 5,900 -0.10 ▼ -1.67 6,000 6,200 5,900 137,190 809,421,000
26/03/2015 6,000 0.10 ▲ 1.69 5,900 6,100 5,800 150,060 900,360,000
25/03/2015 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 132,600 782,340,000
24/03/2015 6,000 -0.10 ▼ -1.64 6,100 6,200 5,900 140,390 842,340,000
23/03/2015 6,100 -0.20 ▼ -3.17 6,300 6,300 6,100 174,660 1,065,426,000
20/03/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 116,590 734,517,000
19/03/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 210,380 1,325,394,000
18/03/2015 6,300 -0.10 ▼ -1.56 6,400 6,400 6,200 187,980 1,184,274,000
17/03/2015 6,400 0.00 ■■ 0.00 6,200 6,400 6,200 84,510 540,864,000
16/03/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 84,580 541,312,000
13/03/2015 6,400 0.20 ▲ 3.23 6,200 6,500 6,100 330,420 2,114,688,000
12/03/2015 6,200 0.20 ▲ 3.33 6,000 6,300 6,000 83,610 518,382,000
11/03/2015 6,000 -0.30 ▼ -4.76 6,200 6,300 6,000 140,010 840,060,000
10/03/2015 6,300 -0.10 ▼ -1.56 6,400 6,500 6,200 94,170 593,271,000
09/03/2015 6,400 0.10 ▲ 1.59 6,500 6,500 6,300 144,170 922,688,000
06/03/2015 6,300 0.40 ▲ 6.78 5,900 6,300 5,900 373,370 2,352,231,000
05/03/2015 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 145,020 855,618,000
04/03/2015 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 84,400 506,400,000
03/03/2015 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 104,810 618,379,000
02/03/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 110,430 651,537,000
27/02/2015 5,900 -0.20 ▼ -3.28 6,100 6,100 5,900 84,360 497,724,000
26/02/2015 6,100 0.20 ▲ 3.39 5,900 6,200 5,800 125,950 768,295,000
25/02/2015 5,900 -0.10 ▼ -1.67 5,900 6,000 5,800 57,320 338,188,000
24/02/2015 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 91,500 549,000,000
13/02/2015 5,700 -0.20 ▼ -3.39 6,000 6,000 5,700 126,260 719,682,000
12/02/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 112,990 666,641,000
11/02/2015 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 45,230 266,857,000
10/02/2015 6,000 0.20 ▲ 3.45 6,000 6,100 6,000 121,360 728,160,000
09/02/2015 5,800 0.30 ▲ 5.45 5,700 5,800 5,700 124,670 723,086,000
06/02/2015 5,500 0.10 ▲ 1.85 5,400 5,700 5,400 71,480 393,140,000
05/02/2015 5,400 -0.10 ▼ -1.82 5,400 5,600 5,300 76,080 410,832,000
04/02/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,300 47,480 261,140,000
03/02/2015 5,500 -0.20 ▼ -3.51 5,700 5,900 5,500 144,130 792,715,000
02/02/2015 5,700 -0.30 ▼ -5.00 6,000 6,000 5,600 88,100 502,170,000
30/01/2015 6,000 -0.10 ▼ -1.64 6,200 6,200 5,900 134,900 809,400,000
29/01/2015 6,100 0.10 ▲ 1.67 6,000 6,200 6,000 28,320 172,752,000
28/01/2015 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 111,380 668,280,000
27/01/2015 6,200 0.10 ▲ 1.64 6,100 6,400 6,100 205,460 1,273,852,000
26/01/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 65,620 400,282,000
23/01/2015 6,100 0.10 ▲ 1.67 6,100 6,300 5,900 224,930 1,372,073,000
22/01/2015 6,000 -0.20 ▼ -3.23 6,400 6,400 6,000 121,310 727,860,000
21/01/2015 6,200 0.40 ▲ 6.90 6,200 6,200 6,100 275,240 1,706,488,000
20/01/2015 5,800 0.30 ▲ 5.45 5,700 5,800 5,700 196,960 1,142,368,000
19/01/2015 5,500 -0.30 ▼ -5.17 5,900 5,900 5,500 150,210 826,155,000
16/01/2015 5,800 -0.30 ▼ -4.92 6,100 6,100 5,800 23,480 136,184,000
15/01/2015 6,100 0.10 ▲ 1.67 6,100 6,100 6,000 31,260 190,686,000
14/01/2015 6,000 -0.20 ▼ -3.23 6,200 6,300 6,000 150,430 902,580,000
13/01/2015 6,200 0.20 ▲ 3.33 5,900 6,200 5,900 145,250 900,550,000
12/01/2015 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 132,670 796,020,000
09/01/2015 6,100 0.20 ▲ 3.39 5,900 6,200 5,900 169,150 1,031,815,000
08/01/2015 5,900 0.00 ■■ 0.00 6,100 6,100 5,800 104,930 619,087,000
07/01/2015 5,900 -0.10 ▼ -1.67 5,900 6,100 5,900 103,050 607,995,000
06/01/2015 6,000 0.10 ▲ 1.69 5,800 6,100 5,600 210,960 1,265,760,000
05/01/2015 5,900 0.10 ▲ 1.72 6,000 6,100 5,900 146,650 865,235,000
31/12/2014 5,800 0.30 ▲ 5.45 5,500 5,800 5,300 337,650 1,958,370,000
30/12/2014 5,500 0.20 ▲ 3.77 5,100 5,500 5,000 272,680 1,499,740,000
29/12/2014 5,300 -0.30 ▼ -5.36 5,400 5,600 5,300 277,120 1,468,736,000
26/12/2014 5,600 -0.30 ▼ -5.08 6,000 6,000 5,500 298,180 1,669,808,000
25/12/2014 5,900 -0.40 ▼ -6.35 6,100 6,200 5,900 74,580 440,022,000
24/12/2014 6,300 0.20 ▲ 3.28 6,000 6,300 6,000 80,460 506,898,000
23/12/2014 6,100 -0.10 ▼ -1.61 6,200 6,300 6,000 155,900 950,990,000
22/12/2014 6,200 0.20 ▲ 3.33 6,000 6,300 6,000 165,580 1,026,596,000
19/12/2014 6,000 -0.30 ▼ -4.76 6,300 6,300 5,900 360,490 2,162,940,000
18/12/2014 6,300 -0.10 ▼ -1.56 6,300 6,500 6,300 158,610 999,243,000
17/12/2014 6,400 -0.10 ▼ -1.54 6,500 6,600 6,100 326,670 2,090,688,000
16/12/2014 6,500 0.00 ■■ 0.00 6,500 6,800 6,300 280,770 1,825,005,000
15/12/2014 6,500 0.40 ▲ 6.56 6,100 6,500 6,100 164,440 1,068,860,000
12/12/2014 6,100 -0.10 ▼ -1.61 6,000 6,300 6,000 285,780 1,743,258,000
11/12/2014 6,200 -0.20 ▼ -3.12 6,200 6,400 6,100 320,470 1,986,914,000
10/12/2014 6,400 0.10 ▲ 1.59 6,000 6,500 6,000 530,170 3,393,088,000
09/12/2014 6,300 -0.40 ▼ -5.97 6,700 6,700 6,300 445,630 2,807,469,000
08/12/2014 6,700 -0.30 ▼ -4.29 7,000 7,100 6,700 781,500 5,236,050,000
05/12/2014 7,000 -0.10 ▼ -1.41 6,900 7,100 6,700 453,630 3,175,410,000
04/12/2014 7,100 -0.50 ▼ -6.58 7,500 7,500 7,100 685,630 4,867,973,000
03/12/2014 7,600 0.10 ▲ 1.33 7,800 8,000 7,300 1,483,270 11,272,852,000
02/12/2014 7,500 0.40 ▲ 5.63 7,400 7,500 7,300 1,197,090 8,978,175,000
01/12/2014 7,100 0.40 ▲ 5.97 6,700 7,100 6,700 1,009,680 7,168,728,000
28/11/2014 6,700 0.20 ▲ 3.08 6,400 6,900 6,200 1,307,420 8,759,714,000
27/11/2014 6,500 0.20 ▲ 3.17 6,300 6,500 6,100 734,740 4,775,810,000
26/11/2014 6,300 0.30 ▲ 5.00 6,200 6,400 6,200 1,642,510 10,347,813,000
25/11/2014 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 927,310 5,563,860,000
24/11/2014 5,700 -0.30 ▼ -5.00 6,000 6,000 5,600 718,920 4,097,844,000
21/11/2014 6,000 -0.20 ▼ -3.23 6,400 6,500 5,900 1,059,880 6,359,280,000
20/11/2014 6,200 0.40 ▲ 6.90 5,800 6,200 5,400 1,451,470 8,999,114,000
19/11/2014 5,800 0.20 ▲ 3.57 5,600 5,900 5,600 589,430 3,418,694,000
18/11/2014 5,600 0.30 ▲ 5.66 5,400 5,600 5,400 1,156,610 6,477,016,000
17/11/2014 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 780,650 4,137,445,000
14/11/2014 5,000 -0.10 ▼ -1.96 5,000 5,000 4,900 78,430 392,150,000
13/11/2014 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 216,650 1,104,915,000
12/11/2014 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 118,460 592,300,000
11/11/2014 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 191,520 938,448,000
10/11/2014 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 556,000 2,835,600,000
07/11/2014 5,000 0.20 ▲ 4.17 4,800 5,000 4,700 515,680 2,578,400,000
06/11/2014 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 276,600 1,327,680,000
05/11/2014 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 237,880 1,165,612,000
04/11/2014 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 280,490 1,402,450,000
03/11/2014 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 234,490 1,149,001,000
31/10/2014 5,100 0.30 ▲ 6.25 4,800 5,100 4,800 211,510 1,078,701,000
30/10/2014 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 30,890 148,272,000
29/10/2014 5,000 0.10 ▲ 2.04 5,000 5,200 4,800 188,410 942,050,000
28/10/2014 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 307,620 1,507,338,000
27/10/2014 4,600 -0.30 ▼ -6.12 4,900 5,100 4,600 229,160 1,054,136,000
24/10/2014 4,900 -0.30 ▼ -5.77 5,200 5,300 4,900 233,640 1,144,836,000
23/10/2014 5,200 0.30 ▲ 6.12 4,900 5,200 4,900 488,680 2,541,136,000
22/10/2014 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 177,740 870,926,000
21/10/2014 4,900 -0.30 ▼ -5.77 5,100 5,200 4,900 266,950 1,308,055,000
20/10/2014 5,200 0.10 ▲ 1.96 5,300 5,300 5,000 200,120 1,040,624,000
17/10/2014 5,100 -0.20 ▼ -3.77 5,300 5,400 5,000 946,580 4,827,558,000
16/10/2014 5,300 0.30 ▲ 6.00 5,300 5,300 5,200 855,180 4,532,454,000
15/10/2014 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 244,050 1,220,250,000
14/10/2014 4,700 0.30 ▲ 6.82 4,400 4,700 4,400 604,180 2,839,646,000
13/10/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 147,970 651,068,000
10/10/2014 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 194,590 856,196,000
09/10/2014 4,500 -0.30 ▼ -6.25 4,800 4,800 4,500 152,280 685,260,000
08/10/2014 4,800 0.20 ▲ 4.35 4,700 4,800 4,600 465,570 2,234,736,000
07/10/2014 4,600 0.30 ▲ 6.98 4,400 4,600 4,400 875,600 4,027,760,000
06/10/2014 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 173,920 747,856,000
03/10/2014 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 108,720 467,496,000
02/10/2014 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 106,310 446,502,000
01/10/2014 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 91,460 384,132,000
30/09/2014 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 167,220 685,602,000
29/09/2014 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 66,690 280,098,000
26/09/2014 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 48,130 202,146,000
25/09/2014 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 54,780 230,076,000
24/09/2014 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 67,390 283,038,000
23/09/2014 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 130,330 547,386,000
22/09/2014 4,200 -0.10 ▼ -2.33 4,400 4,400 4,200 53,140 223,188,000
19/09/2014 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 60,050 258,215,000
18/09/2014 4,200 -0.10 ▼ -2.33 4,300 4,400 4,200 258,030 1,083,726,000
17/09/2014 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 181,220 779,246,000
16/09/2014 4,400 0.00 ■■ 0.00 4,300 4,500 4,200 188,490 829,356,000
15/09/2014 4,400 -0.10 ▼ -2.22 4,500 4,600 4,300 175,520 772,288,000
12/09/2014 4,500 0.20 ▲ 4.65 4,300 4,600 4,300 178,390 802,755,000
11/09/2014 4,300 -0.10 ▼ -2.27 4,200 4,400 4,200 151,070 649,601,000
10/09/2014 4,400 0.10 ▲ 2.33 4,300 4,400 4,100 212,530 935,132,000
09/09/2014 4,300 -0.20 ▼ -4.44 4,600 4,600 4,200 370,840 1,594,612,000
08/09/2014 4,500 -0.20 ▼ -4.26 4,600 4,700 4,500 204,430 919,935,000
05/09/2014 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 160,720 755,384,000
04/09/2014 4,700 0.00 ■■ 0.00 4,800 4,900 4,600 242,970 1,141,959,000
03/09/2014 4,700 0.30 ▲ 6.82 4,400 4,700 4,400 475,950 2,236,965,000
29/08/2014 4,400 0.10 ▲ 2.33 4,300 4,500 4,200 163,250 718,300,000
28/08/2014 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 133,720 574,996,000
27/08/2014 4,300 -0.10 ▼ -2.27 4,300 4,400 4,200 181,390 779,977,000
26/08/2014 4,400 0.00 ■■ 0.00 4,500 4,600 4,400 286,620 1,261,128,000
25/08/2014 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 403,760 1,776,544,000
22/08/2014 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 520,240 2,185,008,000
21/08/2014 4,100 -0.30 ▼ -6.82 4,400 4,400 4,100 197,810 811,021,000
20/08/2014 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 302,200 1,329,680,000
19/08/2014 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 435,900 1,830,780,000
18/08/2014 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 70,780 283,120,000
15/08/2014 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 54,660 224,106,000
14/08/2014 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 37,820 151,280,000
13/08/2014 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 36,760 150,716,000
12/08/2014 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 60,440 241,760,000
11/08/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 35,950 147,395,000
08/08/2014 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 72,420 296,922,000
07/08/2014 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 71,690 279,591,000
06/08/2014 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 152,480 609,920,000
05/08/2014 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 146,660 601,306,000
04/08/2014 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 50,840 198,276,000
01/08/2014 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 45,550 177,645,000
31/07/2014 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 82,570 338,537,000
30/07/2014 4,000 0.10 ▲ 2.56 3,900 4,100 3,800 128,100 512,400,000
29/07/2014 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 84,070 327,873,000
28/07/2014 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 175,270 683,553,000
25/07/2014 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 101,440 415,904,000
24/07/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 144,700 607,740,000
23/07/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 105,590 443,478,000
22/07/2014 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 121,290 509,418,000
21/07/2014 4,200 0.10 ▲ 2.44 4,200 4,300 4,100 150,790 633,318,000
18/07/2014 4,100 -0.20 ▼ -4.65 4,200 4,300 4,000 346,110 1,419,051,000
17/07/2014 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 107,060 460,358,000
16/07/2014 4,300 -0.20 ▼ -4.44 4,500 4,600 4,300 127,570 548,551,000
15/07/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 140,950 634,275,000
14/07/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 158,070 711,315,000
11/07/2014 4,500 -0.20 ▼ -4.26 4,600 4,700 4,400 223,620 1,006,290,000
10/07/2014 4,700 0.10 ▲ 2.17 4,700 4,900 4,600 302,170 1,420,199,000
09/07/2014 4,600 0.30 ▲ 6.98 4,400 4,600 4,300 286,400 1,317,440,000
08/07/2014 4,300 -0.10 ▼ -2.27 4,500 4,600 4,200 344,900 1,483,070,000
07/07/2014 4,400 0.20 ▲ 4.76 4,400 4,400 4,200 1,014,550 4,464,020,000
04/07/2014 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 200,820 843,444,000
03/07/2014 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 15,280 61,120,000
02/07/2014 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 48,640 184,832,000
01/07/2014 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 97,050 349,380,000
30/06/2014 3,400 0.10 ▲ 3.03 3,400 3,400 3,200 79,320 269,688,000
27/06/2014 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 110,790 365,607,000
26/06/2014 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 264,230 924,805,000
25/06/2014 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 34,270 116,518,000
24/06/2014 3,400 0.20 ▲ 6.25 3,300 3,400 3,200 95,040 323,136,000
23/06/2014 3,200 -0.10 ▼ -3.03 3,300 3,400 3,200 55,190 176,608,000
20/06/2014 3,300 -0.10 ▼ -2.94 3,300 3,500 3,300 95,670 315,711,000
19/06/2014 3,400 -0.20 ▼ -5.56 3,400 3,600 3,400 194,640 661,776,000
18/06/2014 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 306,880 1,104,768,000
17/06/2014 3,400 0.20 ▲ 6.25 3,300 3,400 3,200 395,720 1,345,448,000
16/06/2014 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 82,650 264,480,000
13/06/2014 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 78,790 252,128,000
12/06/2014 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 82,000 270,600,000
11/06/2014 3,200 0.10 ▲ 3.23 3,200 3,200 3,100 76,560 244,992,000
10/06/2014 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 98,810 306,311,000
09/06/2014 3,200 -0.10 ▼ -3.03 3,300 3,400 3,100 68,130 218,016,000
06/06/2014 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 54,690 180,477,000
05/06/2014 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 119,340 393,822,000
04/06/2014 3,200 0.00 ■■ 0.00 3,200 3,300 3,000 85,110 272,352,000
03/06/2014 3,200 0.10 ▲ 3.23 3,200 3,300 3,200 31,150 99,680,000
02/06/2014 3,100 -0.10 ▼ -3.12 3,200 3,300 3,100 26,760 82,956,000
30/05/2014 3,200 -0.20 ▼ -5.88 3,300 3,300 3,200 190,540 609,728,000
29/05/2014 3,400 -0.10 ▼ -2.86 3,400 3,600 3,300 89,890 305,626,000
28/05/2014 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 236,100 826,350,000
27/05/2014 3,500 0.20 ▲ 6.06 3,300 3,500 3,300 156,460 547,610,000
26/05/2014 3,300 0.00 ■■ 0.00 3,200 3,400 3,100 63,600 209,880,000
23/05/2014 3,300 0.20 ▲ 6.45 3,300 3,300 3,200 414,400 1,367,520,000
22/05/2014 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 55,570 172,267,000
21/05/2014 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 880 2,552,000
20/05/2014 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 15,330 42,924,000
19/05/2014 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 63,900 172,530,000
16/05/2014 2,600 -0.10 ▼ -3.70 2,700 2,800 2,600 116,240 302,224,000
15/05/2014 2,700 -0.10 ▼ -3.57 2,900 2,900 2,700 149,890 404,703,000
14/05/2014 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 195,800 548,240,000
13/05/2014 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 52,390 141,453,000
12/05/2014 2,800 -0.20 ▼ -6.67 3,000 3,000 2,800 68,400 191,520,000
09/05/2014 3,000 -0.20 ▼ -6.25 3,000 3,200 3,000 133,980 401,940,000
08/05/2014 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 19,470 62,304,000
07/05/2014 3,400 0.00 ■■ 0.00 3,500 3,500 3,300 110,760 376,584,000
06/05/2014 3,400 -0.20 ▼ -5.56 3,500 3,500 3,400 124,090 421,906,000
05/05/2014 3,600 -0.20 ▼ -5.26 3,700 3,800 3,600 64,480 232,128,000
29/04/2014 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 27,640 105,032,000
28/04/2014 3,700 0.00 ■■ 0.00 3,700 3,900 3,700 74,160 274,392,000
25/04/2014 3,700 -0.20 ▼ -5.13 3,900 4,000 3,700 153,780 568,986,000
24/04/2014 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 55,310 215,709,000
23/04/2014 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 73,720 302,252,000
22/04/2014 4,100 0.20 ▲ 5.13 3,900 4,100 3,800 134,850 552,885,000
21/04/2014 3,900 0.00 ■■ 0.00 3,800 4,000 3,700 181,010 705,939,000
18/04/2014 3,900 -0.20 ▼ -4.88 3,900 4,000 3,900 87,220 340,158,000
17/04/2014 4,100 0.10 ▲ 2.50 4,000 4,200 3,900 100,930 413,813,000
16/04/2014 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 206,590 826,360,000
15/04/2014 4,200 -0.30 ▼ -6.67 4,500 4,500 4,200 228,480 959,616,000
14/04/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 58,980 265,410,000
11/04/2014 4,500 0.20 ▲ 4.65 4,300 4,600 4,200 151,010 679,545,000
10/04/2014 4,300 -0.20 ▼ -4.44 4,600 4,600 4,300 84,280 362,404,000
08/04/2014 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 83,950 377,775,000
07/04/2014 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 223,720 984,368,000
04/04/2014 4,400 -0.20 ▼ -4.35 4,600 4,700 4,400 169,090 743,996,000
03/04/2014 4,600 0.30 ▲ 6.98 4,100 4,600 4,100 261,200 1,201,520,000
02/04/2014 4,300 -0.30 ▼ -6.52 4,300 4,400 4,300 153,260 659,018,000
01/04/2014 4,600 -0.30 ▼ -6.12 4,900 4,900 4,600 336,830 1,549,418,000
31/03/2014 4,900 -0.20 ▼ -3.92 5,100 5,400 4,800 221,140 1,083,586,000
28/03/2014 5,100 0.00 ■■ 0.00 5,100 5,400 5,000 120,290 613,479,000
27/03/2014 5,100 -0.30 ▼ -5.56 5,300 5,300 5,100 395,030 2,014,653,000
26/03/2014 5,400 -0.30 ▼ -5.26 6,000 6,000 5,400 630,700 3,405,780,000
25/03/2014 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 441,180 2,514,726,000
24/03/2014 5,400 0.30 ▲ 5.88 5,400 5,400 5,300 349,800 1,888,920,000
21/03/2014 5,100 0.30 ▲ 6.25 4,700 5,100 4,700 437,610 2,231,811,000
20/03/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 123,030 590,544,000
19/03/2014 4,800 0.30 ▲ 6.67 4,400 4,800 4,400 186,060 893,088,000
18/03/2014 4,500 -0.10 ▼ -2.17 4,600 4,700 4,400 341,880 1,538,460,000
17/03/2014 4,600 0.30 ▲ 6.98 4,400 4,600 4,400 223,950 1,030,170,000
14/03/2014 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 430,810 1,852,483,000
13/03/2014 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 255,270 1,046,607,000
12/03/2014 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 190,440 742,716,000
11/03/2014 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 145,240 566,436,000
10/03/2014 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 123,700 482,430,000
07/03/2014 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 31,880 127,520,000
06/03/2014 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 158,890 651,449,000
05/03/2014 4,000 0.20 ▲ 5.26 3,900 4,000 3,900 139,460 557,840,000
04/03/2014 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 110,890 421,382,000
03/03/2014 3,800 -0.10 ▼ -2.56 3,800 3,900 3,700 132,530 503,614,000
28/02/2014 3,900 -0.10 ▼ -2.50 3,900 4,000 3,800 116,030 452,517,000
27/02/2014 4,000 -0.30 ▼ -6.98 4,100 4,200 4,000 440,050 1,760,200,000
26/02/2014 4,300 0.10 ▲ 2.38 4,300 4,300 4,000 467,080 2,008,444,000
25/02/2014 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 378,280 1,588,776,000
24/02/2014 4,000 0.20 ▲ 5.26 4,000 4,000 3,900 248,280 993,120,000
21/02/2014 3,800 0.20 ▲ 5.56 3,600 3,800 3,500 239,050 908,390,000
20/02/2014 3,600 0.10 ▲ 2.86 3,700 3,700 3,600 550,720 1,982,592,000
19/02/2014 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 219,120 766,920,000
18/02/2014 3,300 0.20 ▲ 6.45 3,200 3,300 3,200 141,110 465,663,000
17/02/2014 3,100 0.20 ▲ 6.90 2,900 3,100 2,800 176,100 545,910,000
14/02/2014 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 97,180 281,822,000
13/02/2014 3,000 0.00 ■■ 0.00 3,100 3,100 2,900 78,260 234,780,000
12/02/2014 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 63,120 189,360,000
11/02/2014 2,900 -0.10 ▼ -3.33 3,000 3,100 2,900 93,550 271,295,000
10/02/2014 3,000 0.10 ▲ 3.45 3,000 3,100 2,900 110,270 330,810,000
07/02/2014 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 130,560 378,624,000
06/02/2014 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 40,050 112,140,000
27/01/2014 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 24,590 68,852,000
24/01/2014 2,800 -0.10 ▼ -3.45 2,800 2,900 2,700 30,220 84,616,000
23/01/2014 2,900 0.10 ▲ 3.57 2,800 2,900 2,700 65,450 189,805,000
22/01/2014 2,800 0.10 ▲ 3.70 2,800 2,800 2,600 94,750 265,300,000
21/01/2014 2,700 0.10 ▲ 3.85 2,500 2,700 2,500 48,250 130,275,000
20/01/2014 2,600 -0.10 ▼ -3.70 2,800 2,800 2,600 99,890 259,714,000
17/01/2014 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 13,240 35,748,000
16/01/2014 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 11,510 29,926,000
15/01/2014 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 35,700 89,250,000
14/01/2014 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 2,020 5,050,000
13/01/2014 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 18,000 43,200,000
10/01/2014 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 15,040 36,096,000
09/01/2014 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 101,430 243,432,000
08/01/2014 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 24,790 57,017,000
07/01/2014 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 12,140 27,922,000
06/01/2014 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 44,320 106,368,000
03/01/2014 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 2,860 6,578,000
02/01/2014 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 37,940 83,468,000
31/12/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 70,270 161,621,000
30/12/2013 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 19,810 43,582,000
27/12/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 10,110 23,253,000
26/12/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 9,550 22,920,000
25/12/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 10,600 25,440,000
24/12/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 80,070 192,168,000
23/12/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 43,040 98,992,000
20/12/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 6,520 15,648,000
19/12/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 38,650 96,625,000
18/12/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 57,020 136,848,000
17/12/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 1,500 3,450,000
16/12/2013 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 134,460 295,812,000
13/12/2013 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 169,710 356,391,000
12/12/2013 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 90,130 180,260,000
11/12/2013 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 5,100 10,710,000
10/12/2013 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 66,490 146,278,000
09/12/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 6,920 15,916,000
06/12/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 47,700 114,480,000
05/12/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 5,010 12,525,000
04/12/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 70 182,000
03/12/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 20,070 54,189,000
02/12/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 6,350 17,780,000
29/11/2013 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 63,000 176,400,000
28/11/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 22,190 64,351,000
27/11/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 6,010 16,828,000
26/11/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 22,860 61,722,000
25/11/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 60,620 157,612,000
22/11/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 38,980 97,450,000
21/11/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 208,400 500,160,000
20/11/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 3,500 8,050,000
19/11/2013 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 42,010 92,422,000
18/11/2013 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 74,200 155,820,000
15/11/2013 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 12,080 24,160,000
14/11/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 67,900 129,010,000
13/11/2013 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 40,000 76,000,000
12/11/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 15,930 31,860,000
11/11/2013 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 31,920 63,840,000
08/11/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 13,340 25,346,000
07/11/2013 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 7,320 13,908,000
06/11/2013 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 13,790 27,580,000
05/11/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 12,350 23,465,000
04/11/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 20,450 38,855,000
01/11/2013 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 3,020 5,738,000
31/10/2013 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 24,780 44,604,000
30/10/2013 1,700 -0.10 ▼ -5.56 1,700 1,700 1,700 8,400 14,280,000
29/10/2013 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 4,930 8,874,000
28/10/2013 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 3,600 6,840,000
25/10/2013 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 53,040 106,080,000
24/10/2013 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 530 1,007,000
23/10/2013 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 5,010 9,018,000
22/10/2013 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 16,370 27,829,000
21/10/2013 1,600 0.10 ▲ 6.67 1,600 1,600 1,600 27,160 43,456,000
18/10/2013 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 21,000 31,500,000
17/10/2013 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 15,010 22,515,000
16/10/2013 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 3,630 5,445,000
15/10/2013 1,500 -0.10 ▼ -6.25 1,500 1,500 1,500 13,600 20,400,000
14/10/2013 1,600 -0.10 ▼ -5.88 1,600 1,600 1,600 2,500 4,000,000
11/10/2013 1,700 -0.10 ▼ -5.56 1,700 1,700 1,700 1,010 1,717,000
10/10/2013 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 30 54,000
09/10/2013 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 10 19,000
08/10/2013 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 20 40,000
07/10/2013 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 70 147,000
04/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
03/10/2013 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 10 22,000
02/10/2013 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 30 63,000
01/10/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 10 22,000
30/09/2013 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 140 308,000
27/09/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
26/09/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
25/09/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 10 21,000
24/09/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 60 126,000
23/09/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 10 21,000
20/09/2013 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 10 21,000
19/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
18/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
17/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
16/09/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
13/09/2013 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 10 20,000
12/09/2013 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 10 19,000
11/09/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 100 180,000
10/09/2013 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 10 18,000
09/09/2013 1,700 -0.10 ▼ -5.56 1,700 1,700 1,700 1,000 1,700,000
06/09/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 90 162,000
05/09/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 10 18,000
04/09/2013 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 200 360,000
03/09/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 30 51,000
30/08/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 590 1,003,000
29/08/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
28/08/2013 1,700 -0.10 ▼ -5.56 1,700 1,700 1,700 200 340,000
27/08/2013 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 500 900,000
26/08/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
23/08/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
22/08/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 10 19,000
21/08/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 110 209,000
20/08/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 50 95,000
19/08/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
16/08/2013 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 490 931,000
15/08/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
14/08/2013 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 10 18,000
13/08/2013 1,700 -0.10 ▼ -5.56 1,700 1,700 1,700 1,010 1,717,000
12/08/2013 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 10 18,000
09/08/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 10 17,000
08/08/2013 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 1,010 1,717,000
07/08/2013 1,600 0.10 ▲ 6.67 1,600 1,600 1,600 230 368,000
06/08/2013 1,500 0.10 ▲ 7.14 1,500 1,500 1,500 10 15,000
05/08/2013 1,400 0.10 ▲ 7.69 1,400 1,400 1,400 50 70,000
02/08/2013 1,300 -0.10 ▼ -7.14 1,300 1,300 1,300 3,230 4,199,000
01/08/2013 1,400 -0.10 ▼ -6.67 1,400 1,400 1,400 3,390 4,746,000
31/07/2013 1,500 -0.10 ▼ -6.25 1,500 1,500 1,500 3,370 5,055,000
30/07/2013 1,600 -0.10 ▼ -5.88 1,600 1,600 1,600 10 16,000
29/07/2013 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 150 255,000
26/07/2013 1,600 -0.10 ▼ -5.88 1,600 1,600 1,600 10 16,000
25/07/2013 1,700 -0.10 ▼ -5.56 1,700 1,700 1,700 1,910 3,247,000
24/07/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 1,980 3,564,000
23/07/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
22/07/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
19/07/2013 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 20 36,000
18/07/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 10 17,000
17/07/2013 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 100 170,000
16/07/2013 1,600 -0.10 ▼ -5.88 1,600 1,600 1,600 4,400 7,040,000
15/07/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
12/07/2013 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 680 1,156,000
11/07/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
10/07/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
09/07/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 20 32,000
08/07/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 350 560,000
05/07/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 1,100 1,760,000
04/07/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 1,410 2,256,000
03/07/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 650 1,040,000
02/07/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 4,180 6,688,000
01/07/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 14,500 23,200,000
28/06/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 1,270 2,032,000
27/06/2013 1,600 -0.10 ▼ -5.88 1,600 1,600 1,600 5,130 8,208,000
26/06/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 300 510,000
25/06/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 20 34,000
24/06/2013 1,700 -0.10 ▼ -5.56 1,700 1,700 1,700 1,000 1,700,000
21/06/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
20/06/2013 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 50 90,000
19/06/2013 1,700 -0.10 ▼ -5.56 1,700 1,700 1,700 14,840 25,228,000
18/06/2013 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 5,000 9,000,000
17/06/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 30 57,000
14/06/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 10,510 19,969,000
13/06/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 5,000 9,500,000
12/06/2013 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 15,010 28,519,000
11/06/2013 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 14,110 25,398,000
10/06/2013 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 5,400 9,180,000
07/06/2013 1,600 -0.10 ▼ -5.88 1,600 1,600 1,600 200 320,000
06/06/2013 1,700 -0.10 ▼ -5.56 1,700 1,700 1,700 3,000 5,100,000
05/06/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 2,630 4,734,000
04/06/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 5,200 9,360,000
03/06/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 480 864,000
31/05/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 2,810 5,058,000
30/05/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 4,930 8,874,000
29/05/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 10 18,000
28/05/2013 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 3,180 5,724,000
27/05/2013 1,700 -0.10 ▼ -5.56 1,700 1,700 1,700 5,740 9,758,000
24/05/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 1,000 1,800,000
23/05/2013 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 750 1,350,000
22/05/2013 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 210 399,000
21/05/2013 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 1,680 3,024,000
20/05/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 1,020 1,734,000
17/05/2013 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 10,120 17,204,000
16/05/2013 1,600 0.10 ▲ 6.67 1,600 1,600 1,600 1,410 2,256,000
15/05/2013 1,500 -0.10 ▼ -6.25 1,500 1,500 1,500 17,000 25,500,000
14/05/2013 1,600 -0.10 ▼ -5.88 1,600 1,600 1,600 3,540 5,664,000
13/05/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 24,650 41,905,000
10/05/2013 1,700 -0.10 ▼ -5.56 1,700 1,700 1,700 3,920 6,664,000
09/05/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 2,990 5,382,000
08/05/2013 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 7,500 13,500,000
07/05/2013 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 330 627,000
06/05/2013 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 4,160 7,904,000
03/05/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
02/05/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
26/04/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
25/04/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
24/04/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
23/04/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
22/04/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
18/04/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
17/04/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
16/04/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
15/04/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
12/04/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
11/04/2013 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 57,570 103,626,000
10/04/2013 1,900 -0.10 ▼ -5.00 1,900 2,000 1,900 76,850 146,015,000
09/04/2013 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 40,660 81,320,000
08/04/2013 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 23,750 47,500,000
05/04/2013 2,100 0.10 ▲ 5.00 1,900 2,100 1,900 24,460 51,366,000
04/04/2013 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 42,200 84,400,000
03/04/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 8,970 18,837,000
02/04/2013 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 43,170 90,657,000
01/04/2013 2,200 0.10 ▲ 4.76 2,200 2,200 2,100 9,060 19,932,000
29/03/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 14,490 30,429,000
28/03/2013 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 38,270 80,367,000
27/03/2013 2,200 0.00 ■■ 0.00 2,100 2,200 2,100 21,620 47,564,000
26/03/2013 2,200 0.10 ▲ 4.76 2,200 2,200 2,000 600 1,320,000
25/03/2013 2,100 -0.10 ▼ -4.55 2,200 2,300 2,100 58,640 123,144,000
22/03/2013 2,200 0.10 ▲ 4.76 2,100 2,200 2,100 51,420 113,124,000
21/03/2013 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 100,880 211,848,000
20/03/2013 2,000 -0.10 ▼ -4.76 2,000 2,200 2,000 39,620 79,240,000
19/03/2013 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 62,330 130,893,000
18/03/2013 2,200 0.10 ▲ 4.76 2,200 2,200 2,100 83,990 184,778,000
15/03/2013 2,100 0.10 ▲ 5.00 2,100 2,100 2,000 79,340 166,614,000
14/03/2013 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 75,670 151,340,000
13/03/2013 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 31,560 59,964,000
12/03/2013 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 94,680 189,360,000
11/03/2013 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 39,510 79,020,000
08/03/2013 2,000 0.00 ■■ 0.00 1,900 2,100 1,900 49,370 98,740,000
07/03/2013 2,000 0.00 ■■ 0.00 2,100 2,100 1,900 17,630 35,260,000
06/03/2013 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 44,250 88,500,000
05/03/2013 1,900 0.00 ■■ 0.00 2,000 2,000 1,800 56,260 106,894,000
04/03/2013 1,900 -0.10 ▼ -5.00 2,000 2,100 1,900 103,630 196,897,000
01/03/2013 2,000 0.00 ■■ 0.00 2,100 2,100 2,000 54,710 109,420,000
28/02/2013 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 28,930 57,860,000
27/02/2013 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 106,290 223,209,000
26/02/2013 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 108,780 228,438,000
25/02/2013 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 72,010 158,422,000
22/02/2013 2,200 -0.10 ▼ -4.35 2,200 2,300 2,200 224,330 493,526,000
21/02/2013 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 112,230 258,129,000
20/02/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,300 68,690 164,856,000
19/02/2013 2,300 0.10 ▲ 4.55 2,200 2,300 2,100 209,960 482,908,000
18/02/2013 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 108,050 237,710,000
08/02/2013 2,200 0.00 ■■ 0.00 2,300 2,300 2,200 60,090 132,198,000
07/02/2013 2,200 0.00 ■■ 0.00 2,300 2,300 2,100 112,310 247,082,000
06/02/2013 2,200 0.10 ▲ 4.76 2,100 2,200 2,100 66,130 145,486,000
05/02/2013 2,100 -0.10 ▼ -4.55 2,100 2,200 2,100 146,160 306,936,000
04/02/2013 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 38,620 84,964,000
01/02/2013 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 52,870 121,601,000
31/01/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 112,570 270,168,000
30/01/2013 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 402,070 924,761,000
29/01/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 6,650 15,960,000
28/01/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 14,630 36,575,000
25/01/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 13,600 35,360,000
24/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 63,600 171,720,000
23/01/2013 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 149,800 404,460,000
22/01/2013 2,700 -0.20 ▼ -6.90 2,900 3,000 2,700 295,740 798,498,000
21/01/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 214,180 621,122,000
18/01/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 307,810 861,868,000
17/01/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 286,820 774,414,000
16/01/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 50,130 130,338,000
15/01/2013 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 37,900 94,750,000
14/01/2013 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 18,910 45,384,000
11/01/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 39,690 99,225,000
10/01/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 12,920 32,300,000
09/01/2013 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 40,570 105,482,000
08/01/2013 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 48,620 131,274,000
07/01/2013 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 40,250 108,675,000
04/01/2013 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 24,770 69,356,000
03/01/2013 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 147,810 399,087,000
02/01/2013 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 54,680 142,168,000
28/12/2012 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 47,050 117,625,000
27/12/2012 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 244,700 611,750,000
26/12/2012 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 35,220 84,528,000
25/12/2012 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 27,320 65,568,000
24/12/2012 2,300 -0.10 ▼ -4.17 2,400 2,500 2,300 32,450 74,635,000
21/12/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 65,230 156,552,000
20/12/2012 2,400 0.00 ■■ 0.00 2,300 2,500 2,300 63,190 151,656,000
19/12/2012 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 17,960 43,104,000
18/12/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 14,050 33,720,000
17/12/2012 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 73,560 176,544,000
14/12/2012 2,300 0.00 ■■ 0.00 2,200 2,400 2,200 110,140 253,322,000
13/12/2012 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 95,620 219,926,000
12/12/2012 2,300 0.10 ▲ 4.55 2,300 2,300 2,200 3,890 8,947,000
11/12/2012 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 28,460 62,612,000
10/12/2012 2,200 0.10 ▲ 4.76 2,100 2,200 2,100 17,230 37,906,000
07/12/2012 2,100 0.10 ▲ 5.00 2,100 2,100 2,000 4,210 8,841,000
06/12/2012 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 7,250 14,500,000
05/12/2012 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 26,280 52,560,000
04/12/2012 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 26,830 53,660,000
03/12/2012 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 22,840 45,680,000
30/11/2012 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 500 1,000,000
29/11/2012 2,000 0.10 ▲ 5.26 2,000 2,000 1,900 11,010 22,020,000
28/11/2012 1,900 0.00 ■■ 0.00 2,000 2,000 1,900 11,060 21,014,000
27/11/2012 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 10,320 19,608,000
26/11/2012 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 27,990 55,980,000
23/11/2012 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 1,050 2,205,000
22/11/2012 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 1,320 2,772,000
21/11/2012 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 17,670 37,107,000
20/11/2012 2,100 0.10 ▲ 5.00 2,000 2,100 1,900 118,160 248,136,000
19/11/2012 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 16,250 32,500,000
16/11/2012 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 32,470 68,187,000
15/11/2012 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 47,930 100,653,000
14/11/2012 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 15,410 33,902,000
13/11/2012 2,200 0.00 ■■ 0.00 2,100 2,300 2,100 40,190 88,418,000
12/11/2012 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 20,350 44,770,000
09/11/2012 2,200 0.00 ■■ 0.00 2,100 2,200 2,100 14,700 32,340,000
08/11/2012 2,200 0.10 ▲ 4.76 2,200 2,200 2,000 8,610 18,942,000
07/11/2012 2,100 -0.10 ▼ -4.55 2,100 2,200 2,100 56,500 118,650,000
06/11/2012 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 1,530 3,366,000
05/11/2012 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 6,450 14,835,000
02/11/2012 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 18,700 43,010,000
01/11/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 7,890 18,936,000
31/10/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 6,450 15,480,000
30/10/2012 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 21,150 50,760,000
29/10/2012 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 3,150 7,875,000
26/10/2012 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 22,980 55,152,000
25/10/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 13,060 31,344,000
24/10/2012 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 50,300 120,720,000
23/10/2012 2,400 0.00 ■■ 0.00 2,300 2,500 2,300 16,160 38,784,000
22/10/2012 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 45,630 109,512,000
19/10/2012 2,500 -0.10 ▼ -3.85 2,600 2,700 2,500 21,060 52,650,000
18/10/2012 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 15,130 39,338,000
17/10/2012 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 44,700 116,220,000
16/10/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 31,710 82,446,000
15/10/2012 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 27,540 68,850,000
12/10/2012 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 26,610 69,186,000
11/10/2012 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 54,470 147,069,000
10/10/2012 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 34,150 88,790,000
09/10/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 17,210 44,746,000
08/10/2012 2,600 0.10 ▲ 4.00 2,400 2,600 2,400 49,900 129,740,000
05/10/2012 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 60,460 151,150,000
04/10/2012 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 44,520 115,752,000
03/10/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 18,520 48,152,000
02/10/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 32,600 84,760,000
01/10/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 33,610 87,386,000
28/09/2012 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 15,130 37,825,000
27/09/2012 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 10,980 28,548,000
26/09/2012 2,700 0.10 ▲ 3.85 2,500 2,700 2,500 20,060 54,162,000
25/09/2012 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 20,700 53,820,000
24/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 35,290 95,283,000
21/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 66,340 179,118,000
20/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 32,130 86,751,000
19/09/2012 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 47,930 129,411,000
18/09/2012 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 38,320 103,464,000
17/09/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 24,250 67,900,000
14/09/2012 2,800 0.10 ▲ 3.70 2,700 2,800 2,600 112,080 313,824,000
13/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 26,850 72,495,000
12/09/2012 2,700 0.10 ▲ 3.85 2,600 2,700 2,500 112,040 302,508,000
11/09/2012 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 62,920 163,592,000
10/09/2012 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 16,700 45,090,000
07/09/2012 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 65,820 184,296,000
06/09/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 29,020 84,158,000
05/09/2012 3,000 0.10 ▲ 3.45 3,000 3,000 2,800 59,910 179,730,000
04/09/2012 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 30,870 89,523,000
31/08/2012 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 34,900 104,700,000
30/08/2012 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 30,440 94,364,000
29/08/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 47,280 141,840,000
28/08/2012 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 35,280 102,312,000
27/08/2012 3,000 -0.10 ▼ -3.23 3,200 3,200 3,000 75,360 226,080,000
24/08/2012 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 138,700 429,970,000
23/08/2012 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 8,980 28,736,000
22/08/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 20,480 67,584,000
21/08/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 7,810 26,554,000
20/08/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 21,120 73,920,000
17/08/2012 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 14,050 47,770,000
16/08/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 45,980 160,930,000
15/08/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 56,830 193,222,000
14/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 20,010 70,035,000
13/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 45,840 160,440,000
10/08/2012 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 61,980 216,930,000
09/08/2012 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 84,150 294,525,000
08/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 11,130 38,955,000
07/08/2012 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 22,280 77,980,000
06/08/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 123,720 433,020,000
03/08/2012 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 22,650 77,010,000
02/08/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 69,910 244,685,000
01/08/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 48,510 164,934,000
31/07/2012 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 37,560 127,704,000
30/07/2012 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 57,780 196,452,000
27/07/2012 3,400 -0.10 ▼ -2.86 3,500 3,600 3,400 48,790 165,886,000
26/07/2012 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 68,720 240,520,000
25/07/2012 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 62,010 217,035,000
24/07/2012 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 97,440 350,784,000
23/07/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 58,850 217,745,000
20/07/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 69,800 265,240,000
19/07/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 152,810 580,678,000
18/07/2012 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 56,410 208,717,000
17/07/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 83,620 309,394,000
16/07/2012 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 71,890 258,804,000
13/07/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 100,510 371,887,000
12/07/2012 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 58,900 212,040,000
11/07/2012 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 95,380 333,830,000
10/07/2012 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 110,920 399,312,000
09/07/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 32,640 120,768,000
06/07/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 71,660 272,308,000
05/07/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 101,530 375,661,000
04/07/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 44,300 163,910,000
03/07/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 47,100 174,270,000
02/07/2012 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 47,400 175,380,000
29/06/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 92,250 341,325,000
28/06/2012 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 55,830 200,988,000
27/06/2012 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 62,460 231,102,000
26/06/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 47,600 176,120,000
25/06/2012 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 63,950 243,010,000
22/06/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 8,410 33,640,000
21/06/2012 3,900 -0.20 ▼ -4.88 4,000 4,100 3,900 115,860 451,854,000
20/06/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,800 213,650 875,965,000
19/06/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 224,040 896,160,000
18/06/2012 4,200 0.00 ■■ 0.00 4,400 4,400 4,200 67,670 284,214,000
15/06/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 36,660 153,972,000
14/06/2012 4,200 0.10 ▲ 2.44 4,000 4,200 4,000 74,530 313,026,000
13/06/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 83,210 341,161,000
12/06/2012 4,200 -0.10 ▼ -2.33 4,400 4,400 4,200 56,380 236,796,000
11/06/2012 4,300 -0.10 ▼ -2.27 4,300 4,500 4,300 156,700 673,810,000
08/06/2012 4,400 0.00 ■■ 0.00 4,500 4,500 4,300 117,140 515,416,000
07/06/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 132,400 582,560,000
06/06/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 97,220 408,324,000
05/06/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 138,680 554,720,000
04/06/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 115,970 452,283,000
01/06/2012 3,900 -0.20 ▼ -4.88 4,200 4,200 3,900 76,220 297,258,000
31/05/2012 4,100 -0.20 ▼ -4.65 4,100 4,300 4,100 57,480 235,668,000
30/05/2012 4,300 0.10 ▲ 2.38 4,100 4,400 4,100 58,710 252,453,000
29/05/2012 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 76,600 321,720,000
28/05/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,300 111,420 490,248,000
25/05/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 133,240 559,608,000
24/05/2012 4,000 -0.10 ▼ -2.44 4,000 4,200 3,900 124,670 498,680,000
23/05/2012 4,100 -0.20 ▼ -4.65 4,300 4,400 4,100 304,020 1,246,482,000
22/05/2012 4,300 -0.10 ▼ -2.27 4,500 4,600 4,300 117,860 506,798,000
21/05/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 72,600 319,440,000
18/05/2012 4,200 -0.20 ▼ -4.55 4,300 4,300 4,200 269,250 1,130,850,000
17/05/2012 4,400 -0.20 ▼ -4.35 4,500 4,700 4,400 277,330 1,220,252,000
16/05/2012 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 255,220 1,174,012,000
15/05/2012 4,800 -0.20 ▼ -4.00 4,800 5,000 4,800 109,600 526,080,000
14/05/2012 5,000 -0.20 ▼ -3.85 5,300 5,300 5,000 82,460 412,300,000
11/05/2012 5,200 -0.10 ▼ -1.89 5,400 5,500 5,200 561,590 2,920,268,000
10/05/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 279,750 1,482,675,000
09/05/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,700 737,810 3,762,831,000
08/05/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 2,530 12,397,000
07/05/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 278,050 1,306,835,000
04/05/2012 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 299,540 1,347,930,000
03/05/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 257,420 1,106,906,000
02/05/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 328,440 1,379,448,000
27/04/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 177,450 745,290,000
26/04/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,000 46,410 194,922,000
25/04/2012 4,200 0.10 ▲ 2.44 4,200 4,300 4,100 158,450 665,490,000
24/04/2012 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 114,790 470,639,000
23/04/2012 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 51,640 211,724,000
20/04/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 100,710 412,911,000
19/04/2012 4,200 -0.20 ▼ -4.55 4,300 4,500 4,200 119,960 503,832,000
18/04/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,100 343,960 1,513,424,000
17/04/2012 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 174,120 731,304,000
16/04/2012 4,200 0.20 ▲ 5.00 4,000 4,200 3,900 214,640 901,488,000
13/04/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 152,480 609,920,000
12/04/2012 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 377,090 1,583,778,000
11/04/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 243,800 1,023,960,000
10/04/2012 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 37,730 150,920,000
09/04/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 21,000 84,000,000
06/04/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 82,700 322,530,000
05/04/2012 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 47,670 181,146,000
04/04/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 81,580 318,162,000
03/04/2012 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 24,520 95,628,000
30/03/2012 3,900 -0.20 ▼ -4.88 3,900 4,000 3,900 115,960 452,244,000
29/03/2012 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 51,320 210,412,000
28/03/2012 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 184,340 792,662,000
27/03/2012 4,300 0.10 ▲ 2.38 4,200 4,400 4,200 341,500 1,468,450,000
26/03/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 223,660 939,372,000
23/03/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 178,730 714,920,000
22/03/2012 3,900 -0.10 ▼ -2.50 4,000 4,100 3,900 194,430 758,277,000
21/03/2012 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 142,750 571,000,000
20/03/2012 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 105,340 421,360,000
19/03/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 112,100 448,400,000
16/03/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 330,430 1,288,677,000
15/03/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 122,420 477,438,000
14/03/2012 3,800 -0.20 ▼ -5.00 3,800 4,000 3,800 122,450 465,310,000
13/03/2012 4,000 -0.20 ▼ -4.76 4,000 4,200 4,000 122,990 491,960,000
12/03/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,000 607,670 2,552,214,000
09/03/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 193,470 773,880,000
08/03/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 264,910 1,033,149,000
07/03/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 253,890 964,782,000
06/03/2012 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 148,330 548,821,000
05/03/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 165,860 630,268,000
02/03/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 106,350 393,495,000
01/03/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 181,110 688,218,000
29/02/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 88,660 328,042,000
28/02/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,500 174,490 628,164,000
27/02/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 77,380 270,830,000
24/02/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,300 127,970 435,098,000
23/02/2012 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 61,280 202,224,000
22/02/2012 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 32,880 105,216,000
21/02/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,200 89,540 295,482,000
20/02/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 2,740 8,768,000
17/02/2012 3,100 -0.10 ▼ -3.12 3,300 3,300 3,100 10,100 31,310,000
16/02/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 5,790 18,528,000
15/02/2012 3,100 -0.10 ▼ -3.12 3,100 3,300 3,100 16,340 50,654,000
14/02/2012 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 9,890 31,648,000
13/02/2012 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 15,430 49,376,000
10/02/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 21,750 71,775,000
09/02/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 15,470 52,598,000
08/02/2012 3,500 -0.10 ▼ -2.78 3,600 3,700 3,500 18,990 66,465,000
07/02/2012 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 11,990 43,164,000
06/02/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 14,000 50,400,000
03/02/2012 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 76,980 284,826,000
02/02/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,500 79,070 292,559,000
01/02/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 3,210 11,556,000
31/01/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,500 17,930 66,341,000
30/01/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 11,010 39,636,000
20/01/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 3,720 13,020,000
19/01/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 6,900 23,460,000
18/01/2012 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 22,000 72,600,000
17/01/2012 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 41,510 132,832,000
16/01/2012 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 46,150 147,680,000
13/01/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 2,050 6,765,000
12/01/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 19,110 63,063,000
11/01/2012 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 42,470 140,151,000
10/01/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,200 18,090 59,697,000
09/01/2012 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 32,040 102,528,000
06/01/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 42,640 132,184,000
05/01/2012 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 114,820 344,460,000
04/01/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 245,120 710,848,000
03/01/2012 2,900 -0.10 ▼ -3.33 2,900 3,100 2,900 38,740 112,346,000
30/12/2011 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 3,620 10,860,000
29/12/2011 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 8,280 25,668,000
28/12/2011 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 2,340 7,488,000
27/12/2011 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 1,180 3,894,000
26/12/2011 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 140 476,000
23/12/2011 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 9,250 32,375,000
22/12/2011 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 5,570 20,052,000
21/12/2011 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 24,940 92,278,000
20/12/2011 3,700 0.10 ▲ 2.78 3,700 3,700 3,500 36,580 135,346,000
19/12/2011 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 41,560 149,616,000
16/12/2011 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 29,200 108,040,000
15/12/2011 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 3,900 14,430,000
14/12/2011 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 5,930 22,534,000
13/12/2011 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 7,180 28,002,000
12/12/2011 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 8,560 32,528,000
09/12/2011 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 9,480 36,972,000
08/12/2011 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 11,290 46,289,000
07/12/2011 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 7,050 28,905,000
06/12/2011 4,000 -0.10 ▼ -2.44 4,300 4,300 4,000 2,150 8,600,000
05/12/2011 4,100 0.10 ▲ 2.50 4,100 4,200 4,000 45,640 187,124,000
02/12/2011 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 10,460 41,840,000
01/12/2011 4,000 0.00 ■■ 0.00 4,100 4,100 3,800 12,470 49,880,000
30/11/2011 4,000 -0.20 ▼ -4.76 4,300 4,300 4,000 31,860 127,440,000
29/11/2011 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 51,080 214,536,000
28/11/2011 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 33,300 139,860,000
25/11/2011 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 34,930 139,720,000
24/11/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 20,880 85,608,000
23/11/2011 4,100 0.10 ▲ 2.50 4,200 4,200 4,000 16,430 67,363,000
22/11/2011 4,000 -0.10 ▼ -2.44 3,900 4,000 3,900 36,070 144,280,000
21/11/2011 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 33,650 137,965,000
18/11/2011 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 56,210 241,703,000
17/11/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 14,920 64,156,000
16/11/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 26,550 114,165,000
15/11/2011 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 40,690 174,967,000
14/11/2011 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 93,780 412,632,000
11/11/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 35,200 158,400,000
10/11/2011 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 21,760 97,920,000
09/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 50,550 237,585,000
08/11/2011 4,700 0.10 ▲ 2.17 4,600 4,700 4,500 45,860 215,542,000
07/11/2011 4,600 -0.10 ▼ -2.13 4,600 4,700 4,500 57,340 263,764,000
04/11/2011 4,700 0.10 ▲ 2.17 4,600 4,700 4,500 35,330 166,051,000
03/11/2011 4,600 0.10 ▲ 2.22 4,700 4,700 4,400 70,520 324,392,000
02/11/2011 4,500 0.00 ■■ 0.00 4,300 4,700 4,300 80,810 363,645,000
01/11/2011 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 59,710 268,695,000
31/10/2011 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 29,700 139,590,000
28/10/2011 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 82,960 398,208,000
27/10/2011 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 21,960 101,016,000
26/10/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 44,460 213,408,000
25/10/2011 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 33,020 158,496,000
24/10/2011 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 12,800 62,720,000
21/10/2011 4,900 0.10 ▲ 2.08 4,900 4,900 4,800 28,400 139,160,000
20/10/2011 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 42,380 203,424,000
19/10/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 43,050 206,640,000
18/10/2011 4,800 -0.20 ▼ -4.00 4,800 4,900 4,800 47,610 228,528,000
17/10/2011 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 108,520 542,600,000
14/10/2011 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 18,010 86,448,000
13/10/2011 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 34,850 170,765,000
12/10/2011 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 99,030 475,344,000
11/10/2011 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 50,710 253,550,000
10/10/2011 4,900 -0.20 ▼ -3.92 5,000 5,100 4,900 48,630 238,287,000
07/10/2011 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 101,770 519,027,000
06/10/2011 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 94,050 489,060,000
05/10/2011 5,100 0.10 ▲ 2.00 5,000 5,100 4,800 102,430 522,393,000
04/10/2011 5,000 -0.10 ▼ -1.96 4,900 5,100 4,900 76,930 384,650,000
03/10/2011 5,100 -0.20 ▼ -3.77 5,200 5,300 5,100 93,230 475,473,000
30/09/2011 5,300 -0.20 ▼ -3.64 5,400 5,500 5,300 104,230 552,419,000
29/09/2011 5,500 0.20 ▲ 3.77 5,500 5,500 5,300 451,570 2,483,635,000
28/09/2011 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 155,830 825,899,000
27/09/2011 5,100 0.20 ▲ 4.08 5,100 5,100 5,000 109,790 559,929,000
26/09/2011 4,900 -0.10 ▼ -2.00 4,900 5,100 4,900 79,220 388,178,000
23/09/2011 5,000 -0.20 ▼ -3.85 5,200 5,300 5,000 152,660 763,300,000
22/09/2011 5,200 0.20 ▲ 4.00 5,100 5,200 5,000 73,960 384,592,000
21/09/2011 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 94,050 470,250,000
20/09/2011 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 52,920 269,892,000
19/09/2011 5,200 -0.10 ▼ -1.89 5,100 5,300 5,100 72,310 376,012,000
16/09/2011 5,300 -0.20 ▼ -3.64 5,300 5,500 5,300 75,110 398,083,000
15/09/2011 5,500 -0.20 ▼ -3.51 5,500 5,600 5,500 255,040 1,402,720,000
14/09/2011 5,700 0.10 ▲ 1.79 5,800 5,800 5,600 254,230 1,449,111,000
13/09/2011 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 100,080 560,448,000
12/09/2011 5,400 0.20 ▲ 3.85 5,300 5,400 5,300 213,460 1,152,684,000
09/09/2011 5,200 0.20 ▲ 4.00 5,000 5,200 4,900 269,730 1,402,596,000
08/09/2011 5,000 0.10 ▲ 2.04 5,000 5,100 5,000 114,700 573,500,000
07/09/2011 4,900 0.10 ▲ 2.08 4,900 5,000 4,800 62,190 304,731,000
06/09/2011 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 70,220 337,056,000
05/09/2011 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 239,320 1,196,600,000
01/09/2011 5,000 0.20 ▲ 4.17 4,800 5,000 4,700 147,870 739,350,000
31/08/2011 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 57,370 275,376,000
30/08/2011 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 102,810 483,207,000
29/08/2011 4,700 0.10 ▲ 2.17 4,600 4,800 4,500 92,570 435,079,000
26/08/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 25,920 119,232,000
25/08/2011 4,500 -0.10 ▼ -2.17 4,700 4,700 4,500 11,400 51,300,000
24/08/2011 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 38,530 177,238,000
23/08/2011 4,600 -0.10 ▼ -2.13 4,600 4,800 4,500 17,070 78,522,000
22/08/2011 4,700 0.20 ▲ 4.44 4,600 4,700 4,500 63,720 299,484,000
19/08/2011 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 35,810 161,145,000
18/08/2011 4,600 -0.10 ▼ -2.13 4,600 4,800 4,600 49,070 225,722,000
17/08/2011 4,700 0.10 ▲ 2.17 4,500 4,700 4,500 18,740 88,078,000
16/08/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 18,500 85,100,000
15/08/2011 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 27,850 125,325,000
12/08/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 29,400 132,300,000
11/08/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 24,480 110,160,000
10/08/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 33,090 148,905,000
09/08/2011 4,500 -0.10 ▼ -2.17 4,400 4,600 4,400 73,940 332,730,000
08/08/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 44,950 206,770,000
05/08/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 46,320 208,440,000
04/08/2011 4,500 0.20 ▲ 4.65 4,400 4,500 4,400 38,400 172,800,000
03/08/2011 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 25,590 110,037,000
02/08/2011 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 40,550 178,420,000
01/08/2011 4,600 0.10 ▲ 2.22 4,600 4,700 4,500 17,360 79,856,000
29/07/2011 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 34,870 156,915,000
28/07/2011 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 13,650 61,425,000
27/07/2011 4,600 -0.10 ▼ -2.13 4,600 4,700 4,500 41,400 190,440,000
26/07/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 23,290 109,463,000
25/07/2011 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 19,040 89,488,000
22/07/2011 4,800 -0.10 ▼ -2.04 4,800 5,000 4,800 18,500 88,800,000
21/07/2011 4,900 0.10 ▲ 2.08 5,000 5,000 4,800 63,670 311,983,000
20/07/2011 4,800 0.20 ▲ 4.35 4,700 4,800 4,700 10,940 52,512,000
19/07/2011 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 35,710 164,266,000
18/07/2011 4,600 -0.20 ▼ -4.17 4,700 4,900 4,600 4,404 20,258,400
15/07/2011 4,800 -0.20 ▼ -4.00 5,100 5,100 4,800 109,270 524,496,000
14/07/2011 5,000 -0.10 ▼ -1.96 5,200 5,200 5,000 18,450 92,250,000
13/07/2011 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 60,900 310,590,000
12/07/2011 5,100 -0.20 ▼ -3.77 5,200 5,300 5,100 39,620 202,062,000
11/07/2011 5,300 -0.10 ▼ -1.85 5,300 5,400 5,300 31,010 164,353,000
08/07/2011 5,400 0.00 ■■ 0.00 5,300 5,500 5,300 21,260 114,804,000
07/07/2011 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 22,320 120,528,000
06/07/2011 5,500 -0.10 ▼ -1.79 5,600 5,700 5,500 73,400 403,700,000
05/07/2011 5,600 0.10 ▲ 1.82 5,400 5,700 5,400 68,110 381,416,000
04/07/2011 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 59,310 326,205,000
01/07/2011 5,400 -0.10 ▼ -1.82 5,600 5,600 5,300 74,600 402,840,000
30/06/2011 5,500 0.10 ▲ 1.85 5,600 5,600 5,400 62,670 344,685,000
29/06/2011 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 265,800 1,435,320,000
28/06/2011 5,600 -0.20 ▼ -3.45 5,900 5,900 5,600 92,310 516,936,000
27/06/2011 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 54,970 318,826,000
24/06/2011 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 78,340 454,372,000
23/06/2011 5,600 -0.20 ▼ -3.45 5,800 5,900 5,600 143,990 806,344,000
22/06/2011 5,800 0.20 ▲ 3.57 5,800 5,800 5,700 152,330 883,514,000
21/06/2011 5,600 0.10 ▲ 1.82 5,500 5,700 5,300 161,160 902,496,000
20/06/2011 5,500 -0.20 ▼ -3.51 5,500 5,700 5,500 123,090 676,995,000
17/06/2011 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 206,100 1,174,770,000
16/06/2011 6,000 0.10 ▲ 1.69 5,800 6,100 5,700 250,390 1,502,340,000
15/06/2011 5,900 -0.10 ▼ -1.67 6,300 6,300 5,800 571,560 3,372,204,000
14/06/2011 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 183,280 1,099,680,000
13/06/2011 5,800 0.20 ▲ 3.57 5,700 5,800 5,700 167,490 971,442,000
10/06/2011 5,600 0.20 ▲ 3.70 5,600 5,600 5,500 208,550 1,167,880,000
09/06/2011 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 153,120 826,848,000
08/06/2011 5,200 -0.10 ▼ -1.89 5,400 5,500 5,200 175,300 911,560,000
07/06/2011 5,300 0.20 ▲ 3.92 5,300 5,300 5,100 287,930 1,526,029,000
06/06/2011 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 293,960 1,499,196,000
03/06/2011 4,900 0.20 ▲ 4.26 4,900 4,900 4,800 286,360 1,403,164,000
02/06/2011 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 24,040 112,988,000
01/06/2011 4,500 0.00 ■■ 0.00 4,400 4,600 4,300 264,870 1,191,915,000
31/05/2011 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 209,110 940,995,000
30/05/2011 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 92,780 436,066,000
27/05/2011 4,900 0.00 ■■ 0.00 5,000 5,000 4,700 131,040 642,096,000
26/05/2011 4,900 0.10 ▲ 2.08 4,600 4,900 4,600 273,650 1,340,885,000
25/05/2011 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 112,740 541,152,000
24/05/2011 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 45,470 227,350,000
23/05/2011 5,200 -0.20 ▼ -3.70 5,500 5,500 5,200 83,970 436,644,000
20/05/2011 5,400 -0.40 ▼ -6.90 5,500 5,600 5,400 236,630 1,277,802,000
19/05/2011 5,800 0.00 ■■ 0.00 5,800 6,000 5,700 118,380 686,604,000
18/05/2011 5,800 -0.30 ▼ -4.92 6,000 6,000 5,800 123,030 713,574,000
17/05/2011 6,100 -0.30 ▼ -4.69 6,300 6,300 6,100 107,830 657,763,000
16/05/2011 6,400 -0.20 ▼ -3.03 6,500 6,600 6,300 31,940 204,416,000
13/05/2011 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 57,610 380,226,000
12/05/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 84,010 562,867,000
11/05/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 87,460 585,982,000
10/05/2011 6,700 -0.20 ▼ -2.90 6,900 7,000 6,700 112,090 751,003,000
09/05/2011 6,900 0.10 ▲ 1.47 6,700 7,000 6,600 142,730 984,837,000
06/05/2011 6,800 0.20 ▲ 3.03 6,400 6,800 6,400 44,930 305,524,000
05/05/2011 6,600 0.20 ▲ 3.12 6,400 6,600 6,200 59,130 390,258,000
04/05/2011 6,400 0.10 ▲ 1.59 6,500 6,500 6,100 23,260 148,864,000
29/04/2011 6,300 0.10 ▲ 1.61 6,000 6,300 6,000 28,930 182,259,000
28/04/2011 6,200 -0.30 ▼ -4.62 6,600 6,600 6,200 49,970 309,814,000
27/04/2011 6,500 0.00 ■■ 0.00 6,800 6,800 6,300 34,040 221,260,000
26/04/2011 6,500 -0.30 ▼ -4.41 7,000 7,000 6,500 30,210 196,365,000
25/04/2011 6,800 0.10 ▲ 1.49 6,800 6,900 6,800 9,400 63,920,000
22/04/2011 6,700 -0.20 ▼ -2.90 6,800 6,800 6,600 62,400 418,080,000
21/04/2011 6,900 -0.10 ▼ -1.43 6,800 7,000 6,800 19,960 137,724,000
20/04/2011 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 4,650 32,550,000
19/04/2011 7,000 -0.30 ▼ -4.11 7,500 7,500 7,000 37,530 262,710,000
18/04/2011 7,300 -0.20 ▼ -2.67 7,500 7,500 7,200 7,532 54,983,600
15/04/2011 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 12,990 97,425,000
14/04/2011 7,500 -0.20 ▼ -2.60 7,700 7,700 7,500 17,770 133,275,000
13/04/2011 7,700 -0.10 ▼ -1.28 7,800 7,800 7,600 20,970 161,469,000
08/04/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 26,680 208,104,000
07/04/2011 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 116,810 911,118,000
06/04/2011 7,800 0.20 ▲ 2.63 7,700 7,800 7,700 87,850 685,230,000
05/04/2011 7,600 0.10 ▲ 1.33 7,600 7,600 7,400 39,670 301,492,000
04/04/2011 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 56,800 426,000,000
01/04/2011 7,500 0.00 ■■ 0.00 7,600 7,700 7,500 41,350 310,125,000
31/03/2011 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 54,180 406,350,000
30/03/2011 7,500 -0.10 ▼ -1.32 7,400 7,600 7,400 168,230 1,261,725,000
29/03/2011 7,600 -0.10 ▼ -1.30 7,700 7,800 7,600 74,770 568,252,000
28/03/2011 7,700 0.30 ▲ 4.05 7,600 7,700 7,600 195,490 1,505,273,000
25/03/2011 7,400 -0.20 ▼ -2.63 7,700 7,700 7,400 77,350 572,390,000
24/03/2011 7,600 -0.10 ▼ -1.30 7,800 7,800 7,600 53,970 410,172,000
23/03/2011 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 34,400 264,880,000
22/03/2011 7,700 -0.30 ▼ -3.75 8,000 8,000 7,700 93,580 720,566,000
21/03/2011 8,000 0.10 ▲ 1.27 8,000 8,100 7,900 103,660 829,280,000
18/03/2011 7,900 0.30 ▲ 3.95 7,700 7,900 7,500 100,400 793,160,000
17/03/2011 7,600 -0.10 ▼ -1.30 7,600 7,800 7,500 44,640 339,264,000
16/03/2011 7,700 0.00 ■■ 0.00 7,600 7,800 7,500 53,630 412,951,000
15/03/2011 7,700 0.10 ▲ 1.32 7,500 7,800 7,500 39,820 306,614,000
14/03/2011 7,600 -0.10 ▼ -1.30 8,000 8,000 7,600 177,710 1,350,596,000
11/03/2011 7,700 0.30 ▲ 4.05 7,700 7,700 7,700 30,880 237,776,000
10/03/2011 7,400 0.30 ▲ 4.23 7,400 7,400 7,400 57,960 428,904,000
09/03/2011 7,100 -0.30 ▼ -4.05 7,200 7,200 7,100 121,890 865,419,000
08/03/2011 7,400 -0.30 ▼ -3.90 7,600 7,800 7,400 74,860 553,964,000
07/03/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 85,980 662,046,000
04/03/2011 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 64,470 496,419,000
03/03/2011 7,700 -0.40 ▼ -4.94 7,800 8,000 7,700 141,830 1,092,091,000
02/03/2011 8,100 -0.40 ▼ -4.71 8,400 8,400 8,100 219,950 1,781,595,000
01/03/2011 8,500 0.00 ■■ 0.00 8,500 8,600 8,100 153,750 1,306,875,000
28/02/2011 8,500 -0.30 ▼ -3.41 8,600 8,900 8,500 63,180 537,030,000
25/02/2011 8,800 0.10 ▲ 1.15 8,700 8,800 8,600 97,150 854,920,000
24/02/2011 8,700 0.00 ■■ 0.00 8,500 8,700 8,300 142,950 1,243,665,000
23/02/2011 8,700 0.00 ■■ 0.00 8,800 9,000 8,600 199,640 1,736,868,000
22/02/2011 8,700 -0.40 ▼ -4.40 8,700 8,800 8,700 208,310 1,812,297,000
21/02/2011 9,100 -0.40 ▼ -4.21 9,200 9,200 9,100 64,570 587,587,000
18/02/2011 9,500 -0.20 ▼ -2.06 9,600 9,900 9,500 93,490 888,155,000
17/02/2011 9,700 -0.30 ▼ -3.00 10,000 10,000 9,600 106,450 1,032,565,000
16/02/2011 10,000 -0.20 ▼ -1.96 10,200 10,200 9,900 101,020 1,010,200,000
15/02/2011 10,200 -0.10 ▼ -0.97 10,300 10,400 10,100 44,190 450,738,000
14/02/2011 10,300 -0.20 ▼ -1.90 10,400 10,600 10,300 67,510 695,353,000
11/02/2011 10,500 -0.10 ▼ -0.94 10,600 10,700 10,400 87,950 923,475,000
10/02/2011 10,600 -0.20 ▼ -1.85 10,700 10,700 10,600 47,820 506,892,000
09/02/2011 10,800 0.00 ■■ 0.00 10,800 10,900 10,600 57,270 618,516,000
08/02/2011 10,800 0.00 ■■ 0.00 10,900 11,000 10,800 239,870 2,590,596,000
28/01/2011 10,800 -0.50 ▼ -4.42 11,000 11,200 10,800 375,400 4,054,320,000
27/01/2011 11,300 0.20 ▲ 1.80 11,100 11,300 11,100 208,120 2,351,756,000
26/01/2011 11,100 0.30 ▲ 2.78 11,100 11,100 10,800 22,280 247,308,000
25/01/2011 10,800 -0.20 ▼ -1.82 11,000 11,100 10,800 79,230 855,684,000
24/01/2011 11,000 -0.20 ▼ -1.79 11,300 11,300 11,000 171,310 1,884,410,000
21/01/2011 11,200 -0.10 ▼ -0.88 11,300 11,500 11,200 150,280 1,683,136,000
20/01/2011 11,300 -0.20 ▼ -1.74 11,400 11,600 11,300 23,330 263,629,000
19/01/2011 11,500 0.20 ▲ 1.77 11,300 11,600 11,300 92,340 1,061,910,000
18/01/2011 11,300 -0.20 ▼ -1.74 11,600 11,600 11,300 84,570 955,641,000
17/01/2011 11,500 -0.20 ▼ -1.71 11,700 11,800 11,500 213,100 2,450,650,000
14/01/2011 11,700 0.10 ▲ 0.86 11,800 11,800 11,400 80,350 940,095,000
13/01/2011 11,600 0.30 ▲ 2.65 11,600 11,700 11,300 127,430 1,478,188,000
12/01/2011 11,300 0.20 ▲ 1.80 11,200 11,500 11,200 133,160 1,504,708,000
11/01/2011 11,100 -0.30 ▼ -2.63 11,500 11,500 11,100 169,370 1,880,007,000
10/01/2011 11,400 -0.20 ▼ -1.72 11,500 11,600 11,300 164,860 1,879,404,000
07/01/2011 11,600 -0.20 ▼ -1.69 11,700 11,900 11,600 132,530 1,537,348,000
06/01/2011 11,800 -0.20 ▼ -1.67 11,800 12,000 11,600 64,120 756,616,000
05/01/2011 12,000 -0.10 ▼ -0.83 12,500 12,500 12,000 536,260 6,435,120,000
04/01/2011 12,100 0.50 ▲ 4.31 12,100 12,100 12,000 290,230 3,511,783,000
31/12/2010 11,600 0.50 ▲ 4.50 11,200 11,600 11,200 148,900 1,727,240,000
30/12/2010 11,100 -0.30 ▼ -2.63 11,300 11,500 11,100 95,150 1,056,165,000
29/12/2010 11,400 -0.30 ▼ -2.56 11,800 12,000 11,400 127,970 1,458,858,000
28/12/2010 11,700 0.50 ▲ 4.46 11,500 11,700 11,200 129,580 1,516,086,000
27/12/2010 11,200 0.10 ▲ 0.90 11,100 11,300 11,000 64,690 724,528,000
24/12/2010 11,100 -0.30 ▼ -2.63 11,300 11,500 11,100 89,100 989,010,000
23/12/2010 11,400 -0.40 ▼ -3.39 11,600 11,700 11,400 294,140 3,353,196,000
22/12/2010 11,800 -0.30 ▼ -2.48 12,300 12,300 11,800 55,440 654,192,000
21/12/2010 12,100 -0.10 ▼ -0.82 12,000 12,200 11,600 171,440 2,074,424,000
20/12/2010 12,200 0.10 ▲ 0.83 12,500 12,600 12,200 307,670 3,753,574,000
17/12/2010 12,100 0.50 ▲ 4.31 12,100 12,100 11,600 299,590 3,625,039,000
16/12/2010 11,600 -0.50 ▼ -4.13 11,600 12,200 11,600 267,250 3,100,100,000
15/12/2010 12,100 -0.60 ▼ -4.72 12,500 12,700 12,100 285,400 3,453,340,000
14/12/2010 12,700 -0.60 ▼ -4.51 12,900 13,200 12,700 307,740 3,908,298,000
13/12/2010 13,300 -0.10 ▼ -0.75 13,900 14,000 13,300 552,920 7,353,836,000
10/12/2010 13,400 0.60 ▲ 4.69 13,200 13,400 12,600 423,110 5,669,674,000
09/12/2010 12,800 -0.60 ▼ -4.48 12,800 13,500 12,800 416,880 5,336,064,000
08/12/2010 13,400 -0.70 ▼ -4.96 13,500 14,400 13,400 201,790 2,703,986,000
07/12/2010 14,100 0.60 ▲ 4.44 14,100 14,100 14,000 737,220 10,394,802,000
06/12/2010 13,500 0.60 ▲ 4.65 13,500 13,500 13,500 534,050 7,209,675,000
03/12/2010 12,900 0.60 ▲ 4.88 12,900 12,900 12,900 656,430 8,467,947,000
02/12/2010 12,300 0.50 ▲ 4.24 11,800 12,300 11,700 105,590 1,298,757,000
01/12/2010 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 5,550 65,490,000
30/11/2010 11,800 0.40 ▲ 3.51 11,800 11,900 11,500 52,640 621,152,000
29/11/2010 11,400 0.30 ▲ 2.70 11,300 11,400 11,000 52,400 597,360,000
26/11/2010 11,100 -0.40 ▼ -3.48 11,500 11,500 11,100 33,200 368,520,000
25/11/2010 11,500 0.30 ▲ 2.68 11,500 11,500 11,300 10,650 122,475,000
24/11/2010 11,200 0.00 ■■ 0.00 11,400 11,400 11,200 31,040 347,648,000
23/11/2010 11,200 0.00 ■■ 0.00 11,400 11,400 11,200 21,800 244,160,000
22/11/2010 11,200 -0.30 ▼ -2.61 11,000 11,600 11,000 2,660 29,792,000
19/11/2010 11,500 0.10 ▲ 0.88 11,700 11,700 11,400 38,000 437,000,000
18/11/2010 11,400 0.40 ▲ 3.64 11,400 11,500 10,800 49,370 562,818,000
17/11/2010 11,000 -0.40 ▼ -3.51 11,200 11,600 11,000 31,090 341,990,000
16/11/2010 11,400 0.00 ■■ 0.00 11,000 11,700 11,000 13,820 157,548,000
15/11/2010 11,400 -0.40 ▼ -3.39 11,900 11,900 11,400 6,850 78,090,000
12/11/2010 11,800 -0.50 ▼ -4.07 12,400 12,400 11,700 23,440 276,592,000
11/11/2010 12,300 -0.20 ▼ -1.60 12,400 12,700 12,300 11,240 138,252,000
10/11/2010 12,500 0.00 ■■ 0.00 12,700 12,700 12,300 60,950 761,875,000
09/11/2010 12,500 0.30 ▲ 2.46 12,600 12,600 12,000 80,710 1,008,875,000
08/11/2010 12,200 -0.50 ▼ -3.94 12,500 12,900 12,200 185,430 2,262,246,000
05/11/2010 12,700 -0.10 ▼ -0.78 12,700 12,800 12,700 32,860 417,322,000
04/11/2010 12,800 0.50 ▲ 4.07 12,500 12,900 12,500 69,080 884,224,000
03/11/2010 12,300 -0.50 ▼ -3.91 12,600 12,600 12,300 35,420 435,666,000
02/11/2010 12,800 -0.10 ▼ -0.78 12,900 12,900 12,400 7,310 93,568,000
01/11/2010 12,900 -0.40 ▼ -3.01 13,200 13,200 12,900 20,610 265,869,000
29/10/2010 13,300 0.00 ■■ 0.00 13,100 13,500 13,000 313,400 4,168,220,000
28/10/2010 13,300 0.30 ▲ 2.31 13,200 13,300 12,500 110,150 1,464,995,000
27/10/2010 13,000 0.00 ■■ 0.00 13,300 13,500 12,400 158,410 2,059,330,000
26/10/2010 13,000 0.30 ▲ 2.36 12,900 13,300 12,100 110,830 1,440,790,000
25/10/2010 12,700 0.40 ▲ 3.25 12,600 12,900 12,000 204,560 2,597,912,000
22/10/2010 12,300 -0.30 ▼ -2.38 12,000 12,600 12,000 55,760 685,848,000
21/10/2010 12,600 -0.40 ▼ -3.08 12,600 13,000 12,600 68,500 863,100,000
20/10/2010 13,000 -0.30 ▼ -2.26 13,000 13,000 12,700 150,760 1,959,880,000
19/10/2010 13,300 0.00 ■■ 0.00 13,300 13,300 12,700 67,210 893,893,000
18/10/2010 13,300 0.00 ■■ 0.00 13,300 13,500 13,200 65,330 868,889,000
15/10/2010 13,300 -0.20 ▼ -1.48 13,400 13,400 13,300 25,010 332,633,000
14/10/2010 13,500 0.20 ▲ 1.50 13,300 13,600 13,300 96,410 1,301,535,000
13/10/2010 13,300 -0.20 ▼ -1.48 13,300 13,500 13,300 35,740 475,342,000
12/10/2010 13,500 -0.20 ▼ -1.46 13,400 13,500 13,200 49,890 673,515,000
11/10/2010 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 35,770 490,049,000
08/10/2010 13,700 0.10 ▲ 0.74 13,800 13,800 13,300 69,110 946,807,000
07/10/2010 13,600 0.30 ▲ 2.26 13,300 13,900 13,300 124,200 1,689,120,000
06/10/2010 13,300 0.60 ▲ 4.72 13,100 13,300 12,900 81,050 1,077,965,000
05/10/2010 12,700 -0.50 ▼ -3.79 12,700 13,100 12,600 175,890 2,233,803,000
04/10/2010 13,200 -2.20 ▼ -14.29 14,200 14,200 13,000 73,620 971,784,000
01/10/2010 15,400 -0.60 ▼ -3.75 16,200 16,200 15,400 119,750 1,844,150,000
30/09/2010 16,000 -0.70 ▼ -4.19 16,500 16,800 15,900 284,370 4,549,920,000
29/09/2010 16,700 0.20 ▲ 1.21 16,500 16,700 16,500 81,210 1,356,207,000
28/09/2010 16,500 -0.70 ▼ -4.07 17,200 17,400 16,500 192,580 3,177,570,000
27/09/2010 17,200 0.30 ▲ 1.78 17,300 17,500 16,900 254,700 4,380,840,000
24/09/2010 16,900 0.80 ▲ 4.97 16,000 16,900 16,000 1,398,630 23,636,847,000
23/09/2010 16,100 -0.30 ▼ -1.83 16,500 16,500 16,000 103,120 1,660,232,000
22/09/2010 16,400 0.10 ▲ 0.61 16,300 16,500 16,200 121,740 1,996,536,000
21/09/2010 16,300 -0.10 ▼ -0.61 16,400 16,400 16,000 94,940 1,547,522,000
20/09/2010 16,400 0.00 ■■ 0.00 16,500 16,900 16,100 70,500 1,156,200,000
17/09/2010 16,400 0.20 ▲ 1.23 16,000 16,500 16,000 26,760 438,864,000
16/09/2010 16,200 0.10 ▲ 0.62 16,300 16,300 15,900 44,900 727,380,000
15/09/2010 16,100 -0.20 ▼ -1.23 16,400 16,400 15,900 232,550 3,744,055,000
14/09/2010 16,300 0.10 ▲ 0.62 16,700 16,700 15,900 153,980 2,509,874,000
13/09/2010 16,200 0.30 ▲ 1.89 15,600 16,600 15,600 189,270 3,066,174,000
10/09/2010 15,900 -0.60 ▼ -3.64 16,400 16,800 15,900 98,740 1,569,966,000
09/09/2010 16,500 -0.60 ▼ -3.51 17,100 17,100 16,500 49,330 813,945,000
08/09/2010 17,100 0.00 ■■ 0.00 16,500 17,100 16,300 61,820 1,057,122,000
07/09/2010 17,100 0.30 ▲ 1.79 16,800 17,200 16,800 47,060 804,726,000
06/09/2010 16,800 0.80 ▲ 5.00 16,600 16,800 16,400 75,010 1,260,168,000
01/09/2010 16,000 -0.60 ▼ -3.61 16,400 16,600 16,000 53,080 849,280,000
31/08/2010 16,600 -0.10 ▼ -0.60 16,800 16,800 16,600 70,170 1,164,822,000
30/08/2010 16,700 -0.10 ▼ -0.60 17,000 17,300 16,500 144,670 2,415,989,000
27/08/2010 16,800 -0.20 ▼ -1.18 17,000 17,000 16,400 49,200 826,560,000
26/08/2010 17,000 0.10 ▲ 0.59 17,700 17,700 16,500 133,590 2,271,030,000
25/08/2010 16,900 -0.30 ▼ -1.74 17,200 17,200 16,400 160,770 2,717,013,000
24/08/2010 17,200 0.10 ▲ 0.58 17,300 17,500 16,300 113,720 1,955,984,000
23/08/2010 17,100 -0.90 ▼ -5.00 18,000 18,000 17,100 54,680 935,028,000
20/08/2010 18,000 0.10 ▲ 0.56 18,000 18,000 17,100 100,900 1,816,200,000
19/08/2010 17,900 -0.10 ▼ -0.56 18,200 18,200 17,200 68,990 1,234,921,000
18/08/2010 18,000 -0.90 ▼ -4.76 18,900 19,000 18,000 132,960 2,393,280,000
17/08/2010 18,900 0.10 ▲ 0.53 18,800 19,200 18,000 144,620 2,733,318,000
16/08/2010 18,800 0.60 ▲ 3.30 18,600 18,800 18,000 176,600 3,320,080,000
13/08/2010 18,200 0.60 ▲ 3.41 17,700 18,200 17,000 208,460 3,793,972,000
12/08/2010 17,600 0.60 ▲ 3.53 17,000 17,600 16,300 391,780 6,895,328,000
11/08/2010 17,000 0.80 ▲ 4.94 16,200 17,000 16,200 224,160 3,810,720,000
10/08/2010 16,200 -0.80 ▼ -4.71 16,600 17,000 16,200 183,050 2,965,410,000
09/08/2010 17,000 -0.60 ▼ -3.41 17,900 17,900 16,800 78,960 1,342,320,000
06/08/2010 17,600 0.20 ▲ 1.15 17,900 18,000 17,100 123,310 2,170,256,000
05/08/2010 17,400 0.00 ■■ 0.00 17,800 17,800 17,400 87,160 1,516,584,000
04/08/2010 17,400 -0.90 ▼ -4.92 18,800 19,000 17,400 64,780 1,127,172,000
03/08/2010 18,300 -0.90 ▼ -4.69 19,200 19,200 18,300 47,650 871,995,000
02/08/2010 19,200 0.00 ■■ 0.00 19,200 19,200 19,000 138,570 2,660,544,000
30/07/2010 19,200 0.50 ▲ 2.67 18,600 19,200 17,800 186,020 3,571,584,000
29/07/2010 18,700 -0.80 ▼ -4.10 19,500 19,500 18,700 218,080 4,078,096,000
28/07/2010 19,500 0.60 ▲ 3.17 18,200 19,500 18,200 204,360 3,985,020,000
27/07/2010 18,900 0.20 ▲ 1.07 18,900 18,900 17,800 215,010 4,063,689,000
26/07/2010 18,700 0.00 ■■ 0.00 19,700 19,700 18,000 527,880 9,871,356,000
01/01/1970 1,900 0.00 ■■ 0.00 1,900 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