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 Khai thác và Chế biến Khoáng sản Lào Cai
Lao Cai Mineral Exploitation & Processing JSC
Mã CK:      LCM      1      ■■ 0 (0%)      (cập nhật 14:15 08/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Khai khoáng
Website: http://khoangsanlaocai.com.vn
LCM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
08/11/2024 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 4,540 4,540,000
07/11/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
06/11/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
05/11/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
04/11/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
01/11/2024 1,100 0.10 ▲ 9.09 1,000 1,100 1,000 5,340 5,874,000
31/10/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
30/10/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
29/10/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
28/10/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
25/10/2024 1,000 -0.10 ▼ -10.00 1,100 1,100 1,000 20,710 20,710,000
24/10/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
23/10/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
22/10/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
21/10/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
18/10/2024 1,100 0.10 ▲ 9.09 1,000 1,100 1,000 2,960 3,256,000
17/10/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
16/10/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
15/10/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
14/10/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
11/10/2024 1,100 0.00 ■■ 0.00 1,100 1,200 1,000 14,790 16,269,000
10/10/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
09/10/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
08/10/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
07/10/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
04/10/2024 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 23,540 28,248,000
03/10/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
02/10/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
01/10/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
30/09/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
27/09/2024 1,100 -0.10 ▼ -9.09 1,200 1,200 1,100 11,230 12,353,000
26/09/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
25/09/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
24/09/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
23/09/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
20/09/2024 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 16,070 19,284,000
19/09/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
18/09/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
17/09/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
16/09/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
13/09/2024 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 29,090 34,908,000
12/09/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
11/09/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
10/09/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
09/09/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
06/09/2024 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 2,820 3,384,000
05/09/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
04/09/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
30/08/2024 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 17,820 23,166,000
29/08/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
28/08/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
27/08/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
26/08/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
23/08/2024 1,300 0.00 ■■ 0.00 1,300 1,400 1,200 12,940 16,822,000
22/08/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
21/08/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
20/08/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
19/08/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
16/08/2024 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 7,560 9,828,000
15/08/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
14/08/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
13/08/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
12/08/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
09/08/2024 1,300 0.10 ▲ 7.69 1,200 1,300 1,200 11,890 15,457,000
08/08/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
07/08/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
06/08/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
05/08/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
02/08/2024 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 15,110 18,132,000
01/08/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
31/07/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
30/07/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
29/07/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
26/07/2024 1,200 -0.20 ▼ -16.67 1,400 1,400 1,200 39,490 47,388,000
25/07/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
24/07/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
23/07/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
22/07/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
19/07/2024 1,400 -0.10 ▼ -7.14 1,500 1,500 1,300 24,450 34,230,000
18/07/2024 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
17/07/2024 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
16/07/2024 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
15/07/2024 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
12/07/2024 1,500 -0.10 ▼ -6.67 1,600 1,700 1,400 48,250 72,375,000
11/07/2024 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
10/07/2024 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
09/07/2024 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
08/07/2024 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
05/07/2024 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 26,220 41,952,000
04/07/2024 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
03/07/2024 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
02/07/2024 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
01/07/2024 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
28/06/2024 1,500 -0.20 ▼ -13.33 1,700 1,700 1,500 30,430 45,645,000
27/06/2024 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
26/06/2024 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
25/06/2024 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
24/06/2024 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
21/06/2024 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 21,440 36,448,000
20/06/2024 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
19/06/2024 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
18/06/2024 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
17/06/2024 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
14/06/2024 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 60,880 109,584,000
13/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
12/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
11/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
10/06/2024 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
07/06/2024 1,800 -0.10 ▼ -5.56 1,900 1,900 1,700 72,330 130,194,000
06/06/2024 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
05/06/2024 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
04/06/2024 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
03/06/2024 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
31/05/2024 1,900 -0.30 ▼ -15.79 2,200 2,000 1,900 127,070 241,433,000
30/05/2024 2,200 0.00 ■■ 0.00 2,200 0 0 0 0
29/05/2024 2,200 0.00 ■■ 0.00 2,200 0 0 0 0
28/05/2024 2,100 -0.30 ▼ -14.29 2,400 2,400 2,100 61,670 129,507,000
27/05/2024 2,400 -0.20 ▼ -8.33 2,600 2,700 2,300 236,770 568,248,000
24/05/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 37,190 96,694,000
23/05/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 43,580 117,666,000
22/05/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 38,200 103,140,000
21/05/2024 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 27,600 71,760,000
20/05/2024 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 65,300 169,780,000
17/05/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 11,490 29,874,000
16/05/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 17,160 44,616,000
15/05/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 38,300 99,580,000
14/05/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 16,380 44,226,000
13/05/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 30,590 79,534,000
10/05/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 14,090 36,634,000
09/05/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 37,580 101,466,000
08/05/2024 2,700 0.20 ▲ 7.41 2,500 2,700 2,500 44,130 119,151,000
07/05/2024 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 15,120 37,800,000
06/05/2024 2,600 0.20 ▲ 7.69 2,400 2,600 2,400 15,340 39,884,000
03/05/2024 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 6,230 15,575,000
02/05/2024 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 6,410 16,025,000
26/04/2024 2,400 -0.10 ▼ -4.17 2,500 2,500 2,300 40,360 96,864,000
25/04/2024 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 15,010 37,525,000
24/04/2024 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 7,690 19,225,000
23/04/2024 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 6,660 16,650,000
22/04/2024 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 8,620 21,550,000
19/04/2024 2,500 -0.10 ▼ -4.00 2,600 2,600 2,400 25,850 64,625,000
17/04/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 11,920 30,992,000
16/04/2024 2,600 -0.10 ▼ -3.85 2,700 2,600 2,500 22,890 59,514,000
15/04/2024 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 40,760 105,976,000
12/04/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 9,510 24,726,000
11/04/2024 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 26,640 69,264,000
10/04/2024 2,700 0.10 ▲ 3.70 2,600 2,800 2,600 26,040 70,308,000
09/04/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 4,690 12,663,000
08/04/2024 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 18,260 47,476,000
05/04/2024 2,700 -0.10 ▼ -3.70 2,800 2,800 2,600 21,740 58,698,000
04/04/2024 2,700 -0.10 ▼ -3.70 2,800 2,900 2,700 16,490 44,523,000
03/04/2024 2,700 -0.10 ▼ -3.70 2,800 2,900 2,700 14,910 40,257,000
02/04/2024 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 14,250 39,900,000
01/04/2024 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 16,630 46,564,000
29/03/2024 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 11,660 33,814,000
28/03/2024 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 19,730 57,217,000
27/03/2024 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 9,520 26,656,000
26/03/2024 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 15,620 45,298,000
25/03/2024 2,800 -0.10 ▼ -3.57 2,900 3,000 2,800 9,570 26,796,000
22/03/2024 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 22,630 65,627,000
21/03/2024 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 36,450 109,350,000
20/03/2024 2,900 0.10 ▲ 3.45 2,800 3,000 2,800 19,480 56,492,000
19/03/2024 2,800 -0.10 ▼ -3.57 2,900 2,900 2,700 19,860 55,608,000
18/03/2024 2,900 -0.10 ▼ -3.45 3,000 3,000 2,700 43,910 127,339,000
15/03/2024 3,100 0.00 ■■ 0.00 3,100 3,200 2,900 51,580 159,898,000
14/03/2024 3,100 -0.10 ▼ -3.23 3,200 3,300 3,000 44,770 138,787,000
13/03/2024 3,300 0.20 ▲ 6.06 3,100 3,400 3,100 102,010 336,633,000
12/03/2024 3,200 0.30 ▲ 9.38 2,900 3,200 2,800 91,910 294,112,000
11/03/2024 3,000 0.30 ▲ 10.00 2,700 3,100 2,700 83,450 250,350,000
08/03/2024 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 14,690 39,663,000
07/03/2024 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 19,380 52,326,000
06/03/2024 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 25,940 70,038,000
05/03/2024 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 23,150 62,505,000
04/03/2024 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 19,790 53,433,000
01/03/2024 2,800 0.10 ▲ 3.57 2,700 2,800 2,600 20,250 56,700,000
29/02/2024 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 35,390 99,092,000
28/02/2024 2,800 0.00 ■■ 0.00 2,800 3,000 2,700 17,280 48,384,000
27/02/2024 2,800 0.20 ▲ 7.14 2,600 2,900 2,600 64,930 181,804,000
26/02/2024 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 43,290 116,883,000
23/02/2024 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 63,610 171,747,000
22/02/2024 2,800 0.20 ▲ 7.14 2,600 2,900 2,600 63,660 178,248,000
21/02/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 10,780 29,106,000
20/02/2024 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 104,300 271,180,000
19/02/2024 2,700 0.20 ▲ 7.41 2,500 2,700 2,500 383,600 1,035,720,000
16/02/2024 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 53,300 138,580,000
15/02/2024 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 89,900 233,740,000
07/02/2024 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 43,700 113,620,000
06/02/2024 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 25,900 67,340,000
05/02/2024 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 201,800 524,680,000
02/02/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 198,900 517,140,000
01/02/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 206,200 536,120,000
31/01/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 191,300 516,510,000
30/01/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 111,200 300,240,000
29/01/2024 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 137,500 371,250,000
26/01/2024 2,700 0.20 ▲ 7.41 2,500 2,800 2,500 767,500 2,072,250,000
25/01/2024 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 27,800 72,280,000
24/01/2024 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 75,400 196,040,000
23/01/2024 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 40,600 105,560,000
22/01/2024 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 98,400 255,840,000
19/01/2024 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 40,100 100,250,000
18/01/2024 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 337,600 877,760,000
17/01/2024 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 58,300 151,580,000
16/01/2024 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 183,000 475,800,000
15/01/2024 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 29,100 75,660,000
12/01/2024 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 53,800 139,880,000
11/01/2024 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 90,700 235,820,000
10/01/2024 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 42,300 109,980,000
09/01/2024 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 225,100 562,750,000
08/01/2024 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 92,900 232,250,000
05/01/2024 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 42,500 110,500,000
04/01/2024 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 178,900 465,140,000
03/01/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 145,300 392,310,000
02/01/2024 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 183,200 494,640,000
29/12/2023 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 168,500 421,250,000
28/12/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 67,300 174,980,000
27/12/2023 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 135,400 352,040,000
26/12/2023 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 270,700 703,820,000
25/12/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 51,900 134,940,000
22/12/2023 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 78,900 205,140,000
21/12/2023 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 96,700 251,420,000
20/12/2023 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 151,500 393,900,000
19/12/2023 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 140,700 365,820,000
18/12/2023 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 161,500 419,900,000
15/12/2023 2,600 -0.20 ▼ -7.69 2,800 2,700 2,500 430,800 1,120,080,000
14/12/2023 2,700 0.00 ■■ 0.00 2,700 3,000 2,700 232,400 627,480,000
13/12/2023 2,800 0.30 ▲ 10.71 2,500 2,800 2,500 1,392,800 3,899,840,000
12/12/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 54,400 141,440,000
11/12/2023 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 211,800 529,500,000
08/12/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 169,200 439,920,000
07/12/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 99,400 258,440,000
06/12/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 59,800 155,480,000
05/12/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 87,000 226,200,000
04/12/2023 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 171,100 427,750,000
01/12/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 106,000 275,600,000
30/11/2023 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 81,100 202,750,000
29/11/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 28,800 74,880,000
28/11/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 84,300 219,180,000
27/11/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,500 16,900 43,940,000
24/11/2023 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 429,700 1,117,220,000
23/11/2023 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 224,500 583,700,000
22/11/2023 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 35,700 96,390,000
21/11/2023 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 140,600 365,560,000
20/11/2023 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 172,300 447,980,000
17/11/2023 2,700 0.10 ▲ 3.70 2,600 2,800 2,600 259,600 700,920,000
16/11/2023 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 82,000 221,400,000
15/11/2023 2,700 0.10 ▲ 3.70 2,600 2,800 2,600 215,600 582,120,000
14/11/2023 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 139,300 376,110,000
13/11/2023 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 296,900 771,940,000
10/11/2023 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 124,200 335,340,000
09/11/2023 2,800 0.20 ▲ 7.14 2,600 2,800 2,600 300,000 840,000,000
08/11/2023 2,800 0.20 ▲ 7.14 2,600 2,800 2,500 404,300 1,132,040,000
07/11/2023 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 121,300 327,510,000
06/11/2023 2,700 0.10 ▲ 3.70 2,600 2,800 2,600 151,400 408,780,000
03/11/2023 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 105,800 285,660,000
02/11/2023 2,700 0.30 ▲ 11.11 2,400 2,700 2,500 175,600 474,120,000
01/11/2023 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 155,500 388,750,000
31/10/2023 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 69,500 173,750,000
30/10/2023 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 44,300 110,750,000
27/10/2023 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 149,100 387,660,000
26/10/2023 2,500 -0.20 ▼ -8.00 2,700 2,700 2,500 165,200 413,000,000
25/10/2023 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 101,700 274,590,000
24/10/2023 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 141,900 383,130,000
23/10/2023 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 37,400 100,980,000
20/10/2023 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 228,500 616,950,000
19/10/2023 2,600 -0.10 ▼ -3.85 2,700 2,700 2,500 90,800 236,080,000
18/10/2023 2,700 -0.20 ▼ -7.41 2,900 2,800 2,600 329,700 890,190,000
17/10/2023 2,800 -0.10 ▼ -3.57 2,900 2,900 2,800 102,500 287,000,000
16/10/2023 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 83,500 242,150,000
13/10/2023 3,000 0.00 ■■ 0.00 3,000 3,100 2,800 368,800 1,106,400,000
12/10/2023 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 116,300 348,900,000
11/10/2023 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 53,800 166,780,000
10/10/2023 3,100 0.30 ▲ 9.68 2,800 3,100 2,800 231,200 716,720,000
09/10/2023 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 170,100 493,290,000
06/10/2023 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 115,600 335,240,000
05/10/2023 2,900 0.10 ▲ 3.45 2,800 3,000 2,800 76,200 220,980,000
04/10/2023 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 152,800 443,120,000
03/10/2023 2,900 -0.10 ▼ -3.45 3,000 3,100 2,800 323,100 936,990,000
02/10/2023 3,100 0.10 ▲ 3.23 3,000 3,100 2,900 185,900 576,290,000
29/09/2023 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 93,100 288,610,000
28/09/2023 3,100 0.00 ■■ 0.00 3,100 3,200 2,900 221,400 686,340,000
27/09/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 265,400 849,280,000
26/09/2023 3,200 -0.20 ▼ -6.25 3,400 3,400 3,100 199,800 639,360,000
21/09/2023 3,400 0.10 ▲ 2.94 3,300 3,500 3,300 239,300 813,620,000
20/09/2023 3,400 0.20 ▲ 5.88 3,200 3,400 3,200 147,300 500,820,000
19/09/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
18/09/2023 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 90,200 297,660,000
15/09/2023 3,400 0.10 ▲ 2.94 3,300 3,400 3,200 96,700 328,780,000
14/09/2023 3,400 -0.10 ▼ -2.94 3,500 3,500 3,300 169,800 577,320,000
13/09/2023 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 133,500 467,250,000
12/09/2023 3,500 0.10 ▲ 2.86 3,400 3,500 3,300 282,900 990,150,000
11/09/2023 3,400 -0.10 ▼ -2.94 3,500 3,600 3,300 334,400 1,136,960,000
08/09/2023 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 230,600 807,100,000
07/09/2023 3,500 0.10 ▲ 2.86 3,400 3,700 3,400 537,500 1,881,250,000
06/09/2023 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 218,200 763,700,000
31/08/2023 3,200 0.10 ▲ 3.13 3,100 3,300 3,100 324,300 1,037,760,000
30/08/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 72,400 231,680,000
29/08/2023 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 124,600 398,720,000
28/08/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 251,200 803,840,000
25/08/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 149,400 478,080,000
24/08/2023 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 124,700 411,510,000
23/08/2023 3,200 0.10 ▲ 3.13 3,100 3,300 3,100 206,300 660,160,000
22/08/2023 3,200 0.10 ▲ 3.13 3,100 3,200 3,000 206,200 659,840,000
21/08/2023 3,200 -0.10 ▼ -3.13 3,300 3,200 3,000 467,300 1,495,360,000
18/08/2023 3,500 3.50 ▲ 100.00 0 3,500 3,300 503,800 1,763,300,000
17/08/2023 3,500 -0.10 ▼ -2.86 3,600 3,700 3,500 302,600 1,059,100,000
16/08/2023 3,700 3.70 ▲ 100.00 0 3,700 3,600 10,700 39,590,000
15/08/2023 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 362,400 1,340,880,000
14/08/2023 3,600 -0.10 ▼ -2.78 3,700 3,900 3,600 672,800 2,422,080,000
11/08/2023 3,800 -0.10 ▼ -2.63 3,900 3,900 3,500 685,200 2,603,760,000
10/08/2023 3,800 -0.30 ▼ -7.89 4,100 4,300 3,700 823,000 3,127,400,000
09/08/2023 4,200 0.10 ▲ 2.38 4,100 4,200 4,000 504,000 2,116,800,000
08/08/2023 4,100 0.40 ▲ 9.76 3,700 4,200 3,800 1,197,300 4,908,930,000
07/08/2023 3,800 0.30 ▲ 7.89 3,500 3,900 3,500 704,700 2,677,860,000
04/08/2023 3,600 0.10 ▲ 2.78 3,500 3,600 3,400 207,400 746,640,000
03/08/2023 3,600 -0.10 ▼ -2.78 3,700 3,700 3,400 514,800 1,853,280,000
02/08/2023 3,700 -0.10 ▼ -2.70 3,800 3,700 3,600 130,000 481,000,000
01/08/2023 3,700 0.10 ▲ 2.70 3,600 3,900 3,600 686,000 2,538,200,000
31/07/2023 3,800 0.30 ▲ 7.89 3,500 3,800 3,500 1,032,100 3,921,980,000
28/07/2023 3,500 0.10 ▲ 2.86 3,400 3,600 3,400 697,400 2,440,900,000
27/07/2023 3,500 3.50 ▲ 100.00 0 3,500 3,300 422,100 1,477,350,000
26/07/2023 3,500 0.10 ▲ 2.86 3,400 3,500 3,200 588,500 2,059,750,000
25/07/2023 3,400 0.10 ▲ 2.94 3,300 3,600 3,200 596,100 2,026,740,000
24/07/2023 3,400 0.20 ▲ 5.88 3,200 3,400 3,100 725,200 2,465,680,000
21/07/2023 3,200 0.10 ▲ 3.13 3,100 3,300 3,100 360,700 1,154,240,000
20/07/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 123,000 393,600,000
19/07/2023 3,200 -0.10 ▼ -3.13 3,300 3,300 3,100 143,900 460,480,000
18/07/2023 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 230,500 760,650,000
17/07/2023 3,300 0.10 ▲ 3.03 3,200 3,400 3,200 590,600 1,948,980,000
14/07/2023 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 329,900 1,055,680,000
13/07/2023 3,300 0.20 ▲ 6.06 3,100 3,300 3,100 543,900 1,794,870,000
12/07/2023 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 187,900 582,490,000
11/07/2023 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 282,100 902,720,000
10/07/2023 3,200 0.10 ▲ 3.13 3,100 3,200 3,000 238,200 762,240,000
07/07/2023 3,200 0.10 ▲ 3.13 3,100 3,200 3,000 275,800 882,560,000
06/07/2023 3,100 -0.10 ▼ -3.23 3,200 3,300 3,000 351,000 1,088,100,000
05/07/2023 3,300 0.30 ▲ 9.09 3,000 3,400 3,100 893,900 2,949,870,000
04/07/2023 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 167,900 520,490,000
03/07/2023 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 203,900 611,700,000
30/06/2023 3,000 0.10 ▲ 3.33 2,900 3,100 2,900 310,300 930,900,000
29/06/2023 2,900 -0.10 ▼ -3.45 3,000 3,100 2,900 459,600 1,332,840,000
28/06/2023 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 257,000 771,000,000
27/06/2023 3,100 0.10 ▲ 3.23 3,000 3,100 2,900 262,000 812,200,000
26/06/2023 3,100 0.00 ■■ 0.00 3,100 3,200 2,900 427,700 1,325,870,000
23/06/2023 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 355,000 1,136,000,000
22/06/2023 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 381,700 1,221,440,000
21/06/2023 3,200 3.20 ▲ 100.00 0 3,300 3,100 441,600 1,413,120,000
20/06/2023 3,200 0.20 ▲ 6.25 3,000 3,200 3,000 291,400 932,480,000
19/06/2023 3,000 -0.20 ▼ -6.67 3,200 3,300 3,000 756,100 2,268,300,000
16/06/2023 3,300 0.00 ■■ 0.00 3,300 3,400 3,100 628,900 2,075,370,000
15/06/2023 3,300 -0.30 ▼ -9.09 3,600 3,500 3,200 784,100 2,587,530,000
14/06/2023 3,400 0.00 ■■ 0.00 3,400 3,800 3,400 1,171,800 3,984,120,000
13/06/2023 3,500 0.40 ▲ 11.43 3,100 3,500 3,100 1,076,900 3,769,150,000
12/06/2023 3,200 0.20 ▲ 6.25 3,000 3,200 3,100 678,700 2,171,840,000
09/06/2023 3,100 -0.10 ▼ -3.23 3,200 3,200 2,900 418,200 1,296,420,000
08/06/2023 3,100 0.00 ■■ 0.00 3,100 3,300 3,000 856,900 2,656,390,000
07/06/2023 3,100 0.00 ■■ 0.00 3,100 3,300 3,000 806,100 2,498,910,000
06/06/2023 3,200 0.30 ▲ 9.38 2,900 3,200 2,800 865,300 2,768,960,000
05/06/2023 2,900 -0.20 ▼ -6.90 3,100 3,100 2,900 524,400 1,520,760,000
02/06/2023 3,100 -0.10 ▼ -3.23 3,200 3,500 2,900 861,800 2,671,580,000
01/06/2023 3,300 0.30 ▲ 9.09 3,000 3,300 3,100 1,171,800 3,866,940,000
31/05/2023 3,100 0.40 ▲ 12.90 2,700 3,100 2,700 1,173,500 3,637,850,000
30/05/2023 2,800 0.20 ▲ 7.14 2,600 2,900 2,600 797,100 2,231,880,000
29/05/2023 2,700 0.30 ▲ 11.11 2,400 2,700 2,500 1,353,100 3,653,370,000
26/05/2023 2,500 0.20 ▲ 8.00 2,300 2,500 2,300 447,200 1,118,000,000
25/05/2023 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 217,200 521,280,000
24/05/2023 2,400 2.40 ▲ 100.00 0 2,500 2,400 181,200 434,880,000
23/05/2023 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 287,700 690,480,000
22/05/2023 2,500 0.10 ▲ 4.00 2,400 2,500 2,300 188,200 470,500,000
19/05/2023 2,400 -0.10 ▼ -4.17 2,500 2,500 2,300 569,100 1,365,840,000
18/05/2023 2,400 -0.10 ▼ -4.17 2,500 2,600 2,400 349,600 839,040,000
17/05/2023 2,500 0.10 ▲ 4.00 2,400 2,600 2,400 367,800 919,500,000
16/05/2023 2,400 -0.20 ▼ -8.33 2,600 2,600 2,300 732,600 1,758,240,000
15/05/2023 2,600 0.10 ▲ 3.85 2,500 2,700 2,500 891,500 2,317,900,000
12/05/2023 2,500 2.50 ▲ 100.00 0 2,700 2,500 203,200 508,000,000
11/05/2023 2,700 0.30 ▲ 11.11 2,400 2,700 2,500 977,500 2,639,250,000
10/05/2023 2,500 0.30 ▲ 12.00 2,200 2,500 2,200 1,512,700 3,781,750,000
09/05/2023 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 67,000 147,400,000
08/05/2023 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 76,000 167,200,000
05/05/2023 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 85,100 187,220,000
04/05/2023 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 121,000 266,200,000
28/04/2023 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 150,500 331,100,000
27/04/2023 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 231,500 509,300,000
26/04/2023 2,300 0.10 ▲ 4.35 2,200 2,300 2,100 658,000 1,513,400,000
25/04/2023 2,200 -0.10 ▼ -4.55 2,300 2,300 2,200 131,000 288,200,000
24/04/2023 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 82,300 189,290,000
21/04/2023 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 100,200 230,460,000
20/04/2023 2,400 0.10 ▲ 4.17 2,300 2,400 2,200 197,100 473,040,000
19/04/2023 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 107,000 246,100,000
18/04/2023 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 22,000 50,600,000
17/04/2023 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 76,600 176,180,000
14/04/2023 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 93,200 214,360,000
13/04/2023 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 221,100 508,530,000
12/04/2023 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 169,600 407,040,000
11/04/2023 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 385,400 924,960,000
10/04/2023 2,300 -0.10 ▼ -4.35 2,400 2,500 2,300 111,600 256,680,000
07/04/2023 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 570,000 1,425,000,000
06/04/2023 2,500 0.10 ▲ 4.00 2,400 2,600 2,400 517,400 1,293,500,000
05/04/2023 2,500 0.10 ▲ 4.00 2,400 2,500 2,300 340,200 850,500,000
04/04/2023 2,400 0.10 ▲ 4.17 2,300 2,400 2,200 602,600 1,446,240,000
03/04/2023 2,400 0.20 ▲ 8.33 2,200 2,400 2,200 316,700 760,080,000
31/03/2023 2,200 -0.10 ▼ -4.55 2,300 2,300 2,200 216,100 475,420,000
30/03/2023 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 97,000 223,100,000
29/03/2023 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 159,000 365,700,000
28/03/2023 2,300 0.10 ▲ 4.35 2,200 2,400 2,200 213,500 491,050,000
27/03/2023 2,200 -0.10 ▼ -4.55 2,300 2,300 2,200 199,800 439,560,000
24/03/2023 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 234,200 538,660,000
23/03/2023 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 355,300 817,190,000
22/03/2023 2,300 0.10 ▲ 4.35 2,200 2,400 2,200 116,300 267,490,000
21/03/2023 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 210,900 485,070,000
20/03/2023 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 437,500 1,006,250,000
17/03/2023 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 28,300 67,920,000
16/03/2023 2,300 -0.10 ▼ -4.35 2,400 2,400 2,300 33,700 77,510,000
15/03/2023 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 115,300 276,720,000
14/03/2023 2,400 0.10 ▲ 4.17 2,300 2,400 2,200 285,300 684,720,000
13/03/2023 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 79,200 190,080,000
10/03/2023 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 58,100 139,440,000
09/03/2023 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 317,500 762,000,000
08/03/2023 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 65,600 150,880,000
07/03/2023 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 202,700 486,480,000
06/03/2023 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 244,200 586,080,000
03/03/2023 2,300 -0.10 ▼ -4.35 2,400 2,400 2,300 99,900 229,770,000
02/03/2023 2,400 0.10 ▲ 4.17 2,300 2,500 2,400 312,700 750,480,000
01/03/2023 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 90,300 216,720,000
28/02/2023 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 98,100 235,440,000
27/02/2023 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 149,000 357,600,000
24/02/2023 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 181,500 435,600,000
23/02/2023 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 220,300 550,750,000
22/02/2023 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 96,200 240,500,000
21/02/2023 2,600 0.10 ▲ 3.85 2,500 2,600 2,400 256,700 667,420,000
20/02/2023 2,600 0.20 ▲ 7.69 2,400 2,600 2,500 293,000 761,800,000
17/02/2023 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 107,800 269,500,000
16/02/2023 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 225,700 541,680,000
15/02/2023 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 123,800 297,120,000
14/02/2023 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 110,600 265,440,000
13/02/2023 2,400 -0.10 ▼ -4.17 2,500 2,500 2,300 307,800 738,720,000
10/02/2023 2,400 -0.10 ▼ -4.17 2,500 2,600 2,400 147,300 353,520,000
09/02/2023 2,500 0.10 ▲ 4.00 2,400 2,600 2,400 298,100 745,250,000
08/02/2023 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 180,900 452,250,000
07/02/2023 2,500 0.10 ▲ 4.00 2,400 2,700 2,400 376,700 941,750,000
06/02/2023 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 280,000 700,000,000
03/02/2023 2,500 -0.20 ▼ -8.00 2,700 2,700 2,400 639,000 1,597,500,000
02/02/2023 2,700 0.00 ■■ 0.00 2,700 2,900 2,600 528,300 1,426,410,000
01/02/2023 2,700 0.30 ▲ 11.11 2,400 2,700 2,500 1,290,500 3,484,350,000
31/01/2023 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 249,200 623,000,000
30/01/2023 2,500 0.10 ▲ 4.00 2,400 2,500 2,300 468,700 1,171,750,000
27/01/2023 2,400 0.10 ▲ 4.17 2,300 2,500 2,400 312,500 750,000,000
19/01/2023 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 129,600 298,080,000
18/01/2023 2,400 0.10 ▲ 4.17 2,300 2,400 2,200 345,600 829,440,000
17/01/2023 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 166,700 383,410,000
16/01/2023 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 189,000 434,700,000
13/01/2023 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 312,800 750,720,000
12/01/2023 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 123,100 295,440,000
11/01/2023 2,400 0.10 ▲ 4.17 2,300 2,500 2,300 334,800 803,520,000
10/01/2023 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 449,900 1,079,760,000
09/01/2023 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 148,600 356,640,000
06/01/2023 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 159,800 383,520,000
05/01/2023 2,400 -0.10 ▼ -4.17 2,500 2,500 2,300 169,200 406,080,000
04/01/2023 2,500 0.00 ■■ 0.00 2,500 2,700 2,400 157,200 393,000,000
03/01/2023 2,600 0.20 ▲ 7.69 2,400 2,600 2,300 282,800 735,280,000
30/12/2022 2,300 -0.10 ▼ -4.35 2,400 2,500 2,300 180,900 416,070,000
29/12/2022 2,300 -0.10 ▼ -4.35 2,400 2,500 2,300 70,900 163,070,000
28/12/2022 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 82,900 198,960,000
27/12/2022 2,500 0.20 ▲ 8.00 2,300 2,500 2,100 182,900 457,250,000
26/12/2022 2,300 -0.10 ▼ -4.35 2,400 2,400 2,200 142,100 326,830,000
23/12/2022 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 124,700 311,750,000
22/12/2022 2,500 0.10 ▲ 4.00 2,400 2,600 2,400 161,700 404,250,000
21/12/2022 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 318,300 795,750,000
20/12/2022 2,500 -0.10 ▼ -4.00 2,600 2,600 2,400 277,100 692,750,000
19/12/2022 2,500 -0.10 ▼ -4.00 2,600 2,700 2,500 174,700 436,750,000
15/12/2022 2,700 -0.10 ▼ -3.70 2,800 2,900 2,600 271,300 732,510,000
14/12/2022 2,800 0.10 ▲ 3.57 2,700 2,900 2,700 218,000 610,400,000
13/12/2022 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 470,100 1,316,280,000
12/12/2022 2,800 0.30 ▲ 10.71 2,500 2,800 2,600 405,600 1,135,680,000
09/12/2022 2,500 -0.20 ▼ -8.00 2,700 2,700 2,500 264,700 661,750,000
08/12/2022 2,600 0.10 ▲ 3.85 2,500 2,800 2,400 202,900 527,540,000
07/12/2022 2,500 -0.30 ▼ -12.00 2,800 2,800 2,400 390,800 977,000,000
06/12/2022 2,700 -0.30 ▼ -11.11 3,000 3,000 2,600 652,600 1,762,020,000
05/12/2022 2,900 0.10 ▲ 3.45 2,800 3,100 2,900 551,800 1,600,220,000
02/12/2022 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 438,200 1,270,780,000
01/12/2022 2,900 0.20 ▲ 6.90 2,700 3,000 2,700 742,500 2,153,250,000
30/11/2022 2,700 -0.10 ▼ -3.70 2,800 2,900 2,600 532,200 1,436,940,000
29/11/2022 2,900 0.20 ▲ 6.90 2,700 3,000 2,600 691,900 2,006,510,000
28/11/2022 2,700 0.30 ▲ 11.11 2,400 2,700 2,500 508,800 1,373,760,000
25/11/2022 2,500 0.30 ▲ 12.00 2,200 2,500 2,400 390,900 977,250,000
24/11/2022 2,300 -0.10 ▼ -4.35 2,400 2,400 2,200 233,500 537,050,000
23/11/2022 2,300 -0.30 ▼ -13.04 2,600 2,600 2,300 416,000 956,800,000
22/11/2022 2,600 0.20 ▲ 7.69 2,400 2,700 2,500 586,100 1,523,860,000
21/11/2022 2,500 0.20 ▲ 8.00 2,300 2,500 2,300 488,700 1,221,750,000
18/11/2022 2,400 0.40 ▲ 16.67 2,000 2,600 2,100 531,200 1,274,880,000
17/11/2022 2,300 0.30 ▲ 13.04 2,000 2,300 2,200 263,100 605,130,000
16/11/2022 2,300 0.30 ▲ 13.04 2,000 2,300 1,700 829,600 1,908,080,000
15/11/2022 2,000 -0.30 ▼ -15.00 2,300 2,300 2,000 268,500 537,000,000
14/11/2022 2,200 -0.30 ▼ -13.64 2,500 2,400 2,200 412,200 906,840,000
11/11/2022 2,400 -0.20 ▼ -8.33 2,600 2,700 2,300 330,400 792,960,000
10/11/2022 2,500 -0.30 ▼ -12.00 2,800 2,700 2,400 254,200 635,500,000
09/11/2022 2,700 -0.10 ▼ -3.70 2,800 2,900 2,700 347,300 937,710,000
08/11/2022 2,900 0.10 ▲ 3.45 2,800 2,900 2,700 142,400 412,960,000
07/11/2022 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 245,900 688,520,000
04/11/2022 2,800 -0.10 ▼ -3.57 2,900 2,900 2,700 304,900 853,720,000
03/11/2022 2,900 -0.10 ▼ -3.45 3,000 3,000 2,800 182,400 528,960,000
02/11/2022 2,900 -0.20 ▼ -6.90 3,100 3,100 2,900 230,100 667,290,000
01/11/2022 3,200 0.30 ▲ 9.38 2,900 3,300 2,900 353,800 1,132,160,000
31/10/2022 2,900 -0.20 ▼ -6.90 3,100 3,100 2,800 276,500 801,850,000
28/10/2022 3,100 0.00 ■■ 0.00 3,100 3,500 2,900 675,100 2,092,810,000
27/10/2022 3,100 0.40 ▲ 12.90 2,700 3,100 2,600 516,100 1,599,910,000
26/10/2022 2,800 0.30 ▲ 10.71 2,500 2,800 2,500 696,500 1,950,200,000
25/10/2022 2,500 -0.20 ▼ -8.00 2,700 2,800 2,300 383,600 959,000,000
24/10/2022 2,600 -0.40 ▼ -15.38 3,000 3,000 2,600 412,400 1,072,240,000
21/10/2022 2,900 -0.30 ▼ -10.34 3,200 3,300 2,900 346,400 1,004,560,000
20/10/2022 3,200 -0.20 ▼ -6.25 3,400 3,500 3,000 361,000 1,155,200,000
19/10/2022 3,400 0.00 ■■ 0.00 3,400 3,600 3,300 230,500 783,700,000
18/10/2022 3,500 0.10 ▲ 2.86 3,400 3,600 3,400 185,100 647,850,000
17/10/2022 3,400 -0.20 ▼ -5.88 3,600 3,600 3,300 246,400 837,760,000
14/10/2022 3,600 0.20 ▲ 5.56 3,400 3,700 3,500 351,700 1,266,120,000
13/10/2022 3,400 -0.20 ▼ -5.88 3,600 3,700 3,300 313,100 1,064,540,000
12/10/2022 3,600 -0.10 ▼ -2.78 3,700 3,800 3,400 248,600 894,960,000
11/10/2022 3,600 0.10 ▲ 2.78 3,500 3,900 3,300 541,600 1,949,760,000
07/10/2022 3,200 -0.40 ▼ -12.50 3,600 3,500 3,100 483,000 1,545,600,000
06/10/2022 3,400 -0.30 ▼ -8.82 3,700 3,800 3,400 307,400 1,045,160,000
05/10/2022 3,800 0.10 ▲ 2.63 3,700 3,800 3,600 325,900 1,238,420,000
04/10/2022 3,600 -0.30 ▼ -8.33 3,900 4,000 3,400 384,600 1,384,560,000
03/10/2022 3,800 -0.20 ▼ -5.26 4,000 4,200 3,600 218,300 829,540,000
30/09/2022 4,200 -0.30 ▼ -7.14 4,500 4,600 3,900 899,600 3,778,320,000
29/09/2022 4,400 0.40 ▲ 9.09 4,000 4,600 3,900 922,600 4,059,440,000
28/09/2022 4,200 0.50 ▲ 11.90 3,700 4,200 3,600 655,400 2,752,680,000
27/09/2022 3,900 -0.30 ▼ -7.69 4,200 4,200 3,600 1,192,300 4,649,970,000
26/09/2022 4,200 -0.70 ▼ -16.67 4,900 4,300 4,200 167,000 701,400,000
23/09/2022 4,600 -0.80 ▼ -17.39 5,400 6,200 4,600 1,609,000 7,401,400,000
22/09/2022 5,400 0.70 ▲ 12.96 4,700 5,400 5,000 365,100 1,971,540,000
21/09/2022 4,700 0.60 ▲ 12.77 4,100 4,700 4,500 438,700 2,061,890,000
20/09/2022 4,100 0.50 ▲ 12.20 3,600 4,100 3,700 928,100 3,805,210,000
19/09/2022 3,600 0.40 ▲ 11.11 3,200 3,600 3,200 807,400 2,906,640,000
16/09/2022 3,200 0.40 ▲ 12.50 2,800 3,200 3,000 1,009,100 3,229,120,000
15/09/2022 2,900 0.30 ▲ 10.34 2,600 2,900 2,700 643,800 1,867,020,000
14/09/2022 2,700 0.10 ▲ 3.70 2,600 2,700 2,500 136,900 369,630,000
13/09/2022 2,700 -0.10 ▼ -3.70 2,800 2,900 2,600 313,800 847,260,000
12/09/2022 2,800 -0.10 ▼ -3.57 2,900 2,900 2,700 111,300 311,640,000
09/09/2022 2,800 0.00 ■■ 0.00 2,800 3,400 2,700 523,900 1,466,920,000
05/09/2022 2,670 -0.04 ▼ -1.50 2,710 2,750 2,670 18,740 50,035,800
26/08/2022 2,800 -0.05 ▼ -1.79 2,850 2,840 2,670 37,830 105,924,000
25/08/2022 2,850 0.15 ▲ 5.26 2,700 2,850 2,670 20,550 58,567,500
24/08/2022 2,700 0.01 ▲ 0.37 2,690 2,710 2,660 17,140 46,278,000
23/08/2022 2,690 0.09 ▲ 3.35 2,600 2,700 2,600 9,140 24,586,600
22/08/2022 2,600 -0.03 ▼ -1.15 2,630 2,630 2,500 12,790 33,254,000
21/08/2022 2,630 -0.03 ▼ -1.14 2,660 2,660 2,500 4,780 12,571,400
19/08/2022 2,630 -0.03 ▼ -1.14 2,660 2,660 2,500 4,780 12,571,400
18/08/2022 2,660 -0.07 ▼ -2.63 2,730 2,730 2,540 11,200 29,792,000
17/08/2022 2,730 -0.10 ▼ -3.66 2,830 2,850 2,720 9,640 26,317,200
16/08/2022 2,830 -0.06 ▼ -2.12 2,890 2,910 2,810 9,390 26,573,700
15/08/2022 2,890 0.10 ▲ 3.46 2,790 2,910 2,700 17,210 49,736,900
12/08/2022 2,790 0.06 ▲ 2.15 2,730 2,900 2,720 8,850 24,691,500
11/08/2022 2,730 0.00 ■■ 0.00 2,730 2,800 2,730 20,810 56,811,300
10/08/2022 2,730 0.04 ▲ 1.47 2,690 2,740 2,690 24,620 67,212,600
09/08/2022 2,690 0.00 ■■ 0.00 2,690 2,790 2,640 22,600 60,794,000
08/08/2022 2,690 0.02 ▲ 0.74 2,670 2,740 2,660 14,170 38,117,300
07/08/2022 2,670 -0.04 ▼ -1.50 2,710 2,750 2,670 18,740 50,035,800
05/08/2022 2,670 -0.04 ▼ -1.50 2,710 2,750 2,670 18,740 50,035,800
04/08/2022 2,710 -0.04 ▼ -1.48 2,750 2,770 2,660 10,700 28,997,000
03/08/2022 2,750 -0.05 ▼ -1.82 2,800 2,800 2,700 10,800 29,700,000
02/08/2022 2,800 0.11 ▲ 3.93 2,690 2,800 2,550 22,850 63,980,000
01/08/2022 2,690 0.00 ■■ 0.00 2,690 2,700 2,600 8,870 23,860,300
31/07/2022 2,690 -0.03 ▼ -1.12 2,720 2,750 2,600 6,070 16,328,300
29/07/2022 2,690 -0.03 ▼ -1.12 2,720 2,750 2,600 6,070 16,328,300
28/07/2022 2,720 0.11 ▲ 4.04 2,610 2,780 2,600 9,170 24,942,400
27/07/2022 2,610 0.00 ■■ 0.00 2,610 2,780 2,510 11,100 28,971,000
26/07/2022 2,610 -0.03 ▼ -1.15 2,640 2,740 2,520 7,680 20,044,800
25/07/2022 2,640 -0.05 ▼ -1.89 2,690 2,690 2,540 37,720 99,580,800
23/07/2022 2,690 -0.11 ▼ -4.09 2,800 2,770 2,650 26,320 70,800,800
22/07/2022 2,690 -0.11 ▼ -4.09 2,800 2,770 2,650 26,320 70,800,800
21/07/2022 2,800 -0.10 ▼ -3.57 2,900 2,900 2,700 11,980 33,544,000
20/07/2022 2,900 0.06 ▲ 2.07 2,840 3,030 2,660 36,010 104,429,000
19/07/2022 2,840 0.18 ▲ 6.34 2,660 2,840 2,480 62,680 178,011,200
18/07/2022 2,660 -0.40 ▼ -15.04 3,060 2,840 2,660 70,930 188,673,800
17/07/2022 2,850 -0.21 ▼ -7.37 3,060 2,850 2,850 17,230 49,105,500
15/07/2022 2,850 -0.21 ▼ -7.37 3,060 2,850 2,850 17,230 49,105,500
14/07/2022 3,060 -0.22 ▼ -7.19 3,280 3,270 3,060 4,980 15,238,800
13/07/2022 3,280 -0.24 ▼ -7.32 3,520 3,510 3,280 8,520 27,945,600
12/07/2022 3,520 0.22 ▲ 6.25 3,300 3,520 3,290 9,500 33,440,000
11/07/2022 3,300 -0.03 ▼ -0.91 3,330 3,330 3,200 6,150 20,295,000
10/07/2022 3,330 0.20 ▲ 6.01 3,130 3,340 3,140 11,410 37,995,300
08/07/2022 3,330 0.20 ▲ 6.01 3,130 3,340 3,140 11,410 37,995,300
07/07/2022 3,130 0.01 ▲ 0.32 3,120 3,300 2,970 5,530 17,308,900
06/07/2022 3,120 -0.18 ▼ -5.77 3,300 3,530 3,070 7,660 23,899,200
05/07/2022 3,300 0.21 ▲ 6.36 3,090 3,300 2,940 23,740 78,342,000
04/07/2022 3,090 0.20 ▲ 6.47 2,890 3,090 2,900 14,900 46,041,000
03/07/2022 2,890 0.00 ■■ 0.00 2,890 3,090 2,690 15,990 46,211,100
01/07/2022 2,890 0.00 ■■ 0.00 2,890 3,090 2,690 15,990 46,211,100
30/06/2022 2,890 -0.21 ▼ -7.27 3,100 3,100 2,890 7,340 21,212,600
29/06/2022 3,100 0.01 ▲ 0.32 3,090 3,300 3,000 12,010 37,231,000
28/06/2022 3,090 0.20 ▲ 6.47 2,890 3,090 3,050 17,470 53,982,300
27/06/2022 2,890 0.18 ▲ 6.23 2,710 2,890 2,800 7,380 21,328,200
24/06/2022 2,710 0.17 ▲ 6.27 2,540 2,710 2,560 15,390 41,706,900
23/06/2022 2,540 0.16 ▲ 6.30 2,380 2,540 2,330 5,390 13,690,600
22/06/2022 2,380 0.00 ■■ 0.00 2,380 2,500 2,220 8,310 19,777,800
21/06/2022 2,380 -0.17 ▼ -7.14 2,550 2,720 2,380 9,550 22,729,000
20/06/2022 2,550 -0.19 ▼ -7.45 2,740 2,930 2,550 3,510 8,950,500
17/06/2022 2,740 -0.20 ▼ -7.30 2,940 2,880 2,740 6,050 16,577,000
16/06/2022 2,940 0.01 ▲ 0.34 2,930 3,130 2,730 8,000 23,520,000
15/06/2022 2,930 -0.21 ▼ -7.17 3,140 3,100 2,930 11,070 32,435,100
14/06/2022 3,140 -0.01 ▼ -0.32 3,150 3,290 2,940 6,250 19,625,000
13/06/2022 3,150 -0.23 ▼ -7.30 3,380 3,610 3,150 15,590 49,108,500
12/06/2022 3,380 -0.17 ▼ -5.03 3,550 3,790 3,320 10,160 34,340,800
10/06/2022 3,380 -0.17 ▼ -5.03 3,550 3,790 3,320 10,160 34,340,800
09/06/2022 3,550 -0.13 ▼ -3.66 3,680 3,930 3,450 4,110 14,590,500
08/06/2022 3,680 0.22 ▲ 5.98 3,460 3,700 3,540 10,910 40,148,800
07/06/2022 3,460 -0.24 ▼ -6.94 3,700 3,700 3,450 10,250 35,465,000
06/06/2022 3,700 -0.05 ▼ -1.35 3,750 3,900 3,600 15,260 56,462,000
05/06/2022 3,750 -0.15 ▼ -4.00 3,900 4,170 3,700 6,040 22,650,000
03/06/2022 3,750 -0.15 ▼ -4.00 3,900 4,170 3,700 6,040 22,650,000
02/06/2022 3,900 0.10 ▲ 2.56 3,800 4,060 3,750 13,410 52,299,000
01/06/2022 3,800 -0.11 ▼ -2.89 3,910 4,180 3,640 16,980 64,524,000
31/05/2022 3,910 -0.19 ▼ -4.86 4,100 4,380 3,820 8,720 34,095,200
30/05/2022 4,100 0.14 ▲ 3.41 3,960 4,150 3,960 13,700 56,170,000
28/05/2022 3,960 0.05 ▲ 1.26 3,910 4,090 3,910 17,820 70,567,200
27/05/2022 3,960 0.05 ▲ 1.26 3,910 4,090 3,910 17,820 70,567,200
26/05/2022 3,910 -0.24 ▼ -6.14 4,150 4,300 3,860 13,340 52,159,400
25/05/2022 4,150 0.00 ■■ 0.00 4,150 4,280 4,150 8,250 34,237,500
24/05/2022 4,150 0.06 ▲ 1.45 4,090 4,200 3,920 7,850 32,577,500
23/05/2022 4,090 0.04 ▲ 0.98 4,050 4,330 3,920 8,210 33,578,900
22/05/2022 4,050 -0.29 ▼ -7.16 4,340 4,640 4,040 19,410 78,610,500
20/05/2022 4,050 -0.29 ▼ -7.16 4,340 4,640 4,040 19,410 78,610,500
19/05/2022 4,340 -0.09 ▼ -2.07 4,430 4,740 4,120 4,490 19,486,600
18/05/2022 4,430 0.14 ▲ 3.16 4,290 4,590 4,290 11,270 49,926,100
17/05/2022 4,290 0.28 ▲ 6.53 4,010 4,290 4,050 20,830 89,360,700
16/05/2022 4,010 0.02 ▲ 0.50 3,990 4,240 4,000 8,250 33,082,500
13/05/2022 3,990 -0.29 ▼ -7.27 4,280 4,570 3,990 25,470 101,625,300
12/05/2022 4,280 -0.32 ▼ -7.48 4,600 4,600 4,280 11,900 50,932,000
11/05/2022 4,600 -0.15 ▼ -3.26 4,750 5,080 4,420 22,580 103,868,000
10/05/2022 4,750 0.28 ▲ 5.89 4,470 4,780 4,300 9,580 45,505,000
09/05/2022 4,470 -0.33 ▼ -7.38 4,800 4,510 4,470 13,310 59,495,700
29/04/2022 5,150 0.33 ▲ 6.41 4,820 5,150 5,000 3,990 20,548,500
28/04/2022 4,820 0.31 ▲ 6.43 4,510 4,820 4,400 3,090 14,893,800
27/04/2022 4,510 0.29 ▲ 6.43 4,220 4,510 4,400 11,880 53,578,800
26/04/2022 4,220 0.27 ▲ 6.40 3,950 4,220 3,970 20,130 84,948,600
25/04/2022 3,950 -0.10 ▼ -2.53 4,050 3,990 3,770 23,340 92,193,000
23/04/2022 4,050 -0.29 ▼ -7.16 4,340 4,350 4,040 43,670 176,863,500
22/04/2022 4,050 -0.29 ▼ -7.16 4,340 4,350 4,040 43,670 176,863,500
21/04/2022 4,340 -0.32 ▼ -7.37 4,660 4,340 4,340 20,240 87,841,600
20/04/2022 4,660 -0.35 ▼ -7.51 5,010 5,010 4,660 3,300 15,378,000
19/04/2022 5,010 -0.37 ▼ -7.39 5,380 5,380 5,010 18,960 94,989,600
18/04/2022 5,380 -0.40 ▼ -7.43 5,780 5,450 5,380 15,640 84,143,200
16/04/2022 5,780 -0.26 ▼ -4.50 6,040 6,100 5,620 6,330 36,587,400
15/04/2022 5,780 -0.26 ▼ -4.50 6,040 6,100 5,620 6,330 36,587,400
14/04/2022 6,040 0.14 ▲ 2.32 5,900 6,310 5,490 14,440 87,217,600
13/04/2022 5,900 0.12 ▲ 2.03 5,780 6,180 5,800 15,870 93,633,000
12/04/2022 5,780 -0.42 ▼ -7.27 6,200 6,630 5,780 27,900 161,262,000
08/04/2022 6,200 0.00 ■■ 0.00 6,200 6,600 6,100 13,340 82,708,000
07/04/2022 6,200 -0.31 ▼ -5.00 6,510 6,960 6,060 18,520 114,824,000
06/04/2022 6,510 -0.28 ▼ -4.30 6,790 6,890 6,500 19,860 129,288,600
05/04/2022 6,790 -0.19 ▼ -2.80 6,980 7,460 6,700 17,950 121,880,500
04/04/2022 6,980 0.09 ▲ 1.29 6,890 7,350 6,500 10,030 70,009,400
01/04/2022 6,890 0.27 ▲ 3.92 6,620 6,990 6,620 13,810 95,150,900
31/03/2022 6,620 -0.49 ▼ -7.40 7,110 7,500 6,620 30,850 204,227,000
30/03/2022 7,110 -0.35 ▼ -4.92 7,460 7,400 6,960 23,550 167,440,500
29/03/2022 7,460 0.06 ▲ 0.80 7,400 7,580 7,000 22,360 166,805,600
28/03/2022 7,400 -0.10 ▼ -1.35 7,500 7,700 7,020 28,770 212,898,000
25/03/2022 7,500 0.49 ▲ 6.53 7,010 7,500 6,800 23,580 176,850,000
24/03/2022 7,010 -0.25 ▼ -3.57 7,260 7,550 6,760 27,980 196,139,800
23/03/2022 7,260 -0.14 ▼ -1.93 7,400 7,400 7,230 34,010 246,912,600
22/03/2022 7,400 -0.08 ▼ -1.08 7,480 7,550 7,400 22,810 168,794,000
21/03/2022 7,480 0.04 ▲ 0.53 7,440 7,840 7,380 24,430 182,736,400
18/03/2022 7,440 0.05 ▲ 0.67 7,390 7,500 7,100 23,640 175,881,600
17/03/2022 7,390 0.00 ■■ 0.00 7,390 7,550 7,100 29,210 215,861,900
16/03/2022 7,390 0.29 ▲ 3.92 7,100 7,400 7,100 26,160 193,322,400
15/03/2022 7,100 0.10 ▲ 1.41 7,000 7,300 6,510 23,200 164,720,000
14/03/2022 7,000 -0.35 ▼ -5.00 7,350 7,750 6,840 35,010 245,070,000
11/03/2022 7,350 -0.45 ▼ -6.12 7,800 7,950 7,260 40,100 294,735,000
10/03/2022 7,800 -0.20 ▼ -2.56 8,000 8,000 7,500 49,050 382,590,000
09/03/2022 8,000 0.41 ▲ 5.13 7,590 8,120 7,060 113,390 907,120,000
08/03/2022 7,590 0.49 ▲ 6.46 7,100 7,590 7,250 41,210 312,783,900
07/03/2022 7,100 0.46 ▲ 6.48 6,640 7,100 6,180 83,900 595,690,000
06/03/2022 6,640 -0.07 ▼ -1.05 6,710 7,000 6,350 29,590 196,477,600
04/03/2022 6,640 -0.07 ▼ -1.05 6,710 7,000 6,350 29,590 196,477,600
03/03/2022 6,710 0.17 ▲ 2.53 6,540 6,990 6,540 26,400 177,144,000
02/03/2022 6,540 -0.31 ▼ -4.74 6,850 7,200 6,500 13,120 85,804,800
01/03/2022 6,850 0.05 ▲ 0.73 6,800 7,180 6,780 18,330 125,560,500
28/02/2022 6,800 0.22 ▲ 3.24 6,580 7,000 6,580 20,780 141,304,000
27/02/2022 6,580 0.09 ▲ 1.37 6,490 6,940 6,050 20,200 132,916,000
25/02/2022 6,580 0.09 ▲ 1.37 6,490 6,940 6,050 20,200 132,916,000
24/02/2022 6,490 -0.48 ▼ -7.40 6,970 6,790 6,490 60,010 389,464,900
23/02/2022 6,970 -0.03 ▼ -0.43 7,000 7,400 6,920 18,710 130,408,700
22/02/2022 7,000 -0.02 ▼ -0.29 7,020 7,510 6,700 12,290 86,030,000
21/02/2022 7,020 0.45 ▲ 6.41 6,570 7,020 6,560 34,330 240,996,600
20/02/2022 6,570 -0.23 ▼ -3.50 6,800 6,800 6,520 22,820 149,927,400
18/02/2022 6,570 -0.23 ▼ -3.50 6,800 6,800 6,520 22,820 149,927,400
17/02/2022 6,800 0.00 ■■ 0.00 6,800 7,250 6,630 12,120 82,416,000
16/02/2022 6,800 -0.01 ▼ -0.15 6,810 7,250 6,510 16,740 113,832,000
15/02/2022 6,810 -0.29 ▼ -4.26 7,100 7,300 6,700 19,320 131,569,200
14/02/2022 7,100 -0.03 ▼ -0.42 7,130 7,500 6,640 35,600 252,760,000
11/02/2022 7,130 0.45 ▲ 6.31 6,680 7,140 6,680 79,720 568,403,600
10/02/2022 6,680 0.43 ▲ 6.44 6,250 6,680 6,680 7,870 52,571,600
09/02/2022 6,250 0.40 ▲ 6.40 5,850 6,250 6,250 19,380 121,125,000
08/02/2022 5,850 0.38 ▲ 6.50 5,470 5,850 5,850 9,050 52,942,500
07/02/2022 5,470 0.35 ▲ 6.40 5,120 5,470 5,400 3,440 18,816,800
01/02/2022 5,120 -0.11 ▼ -2.15 5,230 5,230 4,870 40,410 206,899,200
31/01/2022 5,120 -0.11 ▼ -2.15 5,230 5,230 4,870 40,410 206,899,200
28/01/2022 5,120 -0.11 ▼ -2.15 5,230 5,230 4,870 40,410 206,899,200
27/01/2022 5,230 -0.39 ▼ -7.46 5,620 5,620 5,230 9,810 51,306,300
26/01/2022 5,620 -0.42 ▼ -7.47 6,040 5,800 5,620 57,060 320,677,200
25/01/2022 6,040 -0.45 ▼ -7.45 6,490 6,500 6,040 34,630 209,165,200
24/01/2022 6,490 -0.48 ▼ -7.40 6,970 7,450 6,490 24,730 160,497,700
21/01/2022 6,970 0.37 ▲ 5.31 6,600 7,050 6,600 54,030 376,589,100
20/01/2022 7,000 -0.02 ▼ -0.29 7,020 7,410 6,530 98,600 690,200,000
19/01/2022 7,020 -0.52 ▼ -7.41 7,540 7,020 7,020 1,480 10,389,600
18/01/2022 7,540 -0.56 ▼ -7.43 8,100 7,540 7,540 20,230 152,534,200
17/01/2022 8,100 -0.60 ▼ -7.41 8,700 8,700 8,100 6,790 54,999,000
16/01/2022 8,700 -0.65 ▼ -7.47 9,350 8,700 8,700 33,120 288,144,000
14/01/2022 8,700 -0.65 ▼ -7.47 9,350 8,700 8,700 33,120 288,144,000
13/01/2022 9,350 -0.70 ▼ -7.49 10,050 9,350 9,350 4,610 43,103,500
12/01/2022 10,050 -0.75 ▼ -7.46 10,800 10,500 10,050 16,130 162,106,500
11/01/2022 10,800 0.55 ▲ 5.09 10,250 10,950 10,250 80,560 870,048,000
10/01/2022 10,250 0.67 ▲ 6.54 9,580 10,250 8,910 114,820 1,176,905,000
09/01/2022 9,580 -0.72 ▼ -7.52 10,300 10,300 9,580 187,990 1,800,944,200
07/01/2022 9,580 -0.72 ▼ -7.52 10,300 10,300 9,580 187,990 1,800,944,200
06/01/2022 10,300 -0.70 ▼ -6.80 11,000 11,500 10,250 149,450 1,539,335,000
05/01/2022 11,000 -0.60 ▼ -5.45 11,600 12,400 11,000 109,790 1,207,690,000
04/01/2022 11,600 -0.35 ▼ -3.02 11,950 12,700 11,150 161,690 1,875,604,000
03/01/2022 5,400 0.02 ▲ 0.37 5,380 5,600 5,350 42,450 229,230,000
31/12/2021 11,950 0.75 ▲ 6.28 11,200 11,950 11,900 50,500 603,475,000
30/12/2021 11,200 0.70 ▲ 6.25 10,500 11,200 11,150 46,590 521,808,000
29/12/2021 10,500 0.66 ▲ 6.29 9,840 10,500 9,840 154,110 1,618,155,000
23/12/2021 8,440 0.55 ▲ 6.52 7,890 8,440 8,440 43,220 364,776,800
22/12/2021 8,440 0.55 ▲ 6.52 7,890 8,440 8,440 43,220 364,776,800
21/12/2021 7,890 0.51 ▲ 6.46 7,380 7,890 7,890 161,920 1,277,548,800
20/12/2021 7,380 0.48 ▲ 6.50 6,900 7,380 7,380 86,120 635,565,600
17/12/2021 6,900 0.45 ▲ 6.52 6,450 6,900 6,500 103,840 716,496,000
16/12/2021 6,450 0.42 ▲ 6.51 6,030 6,450 5,610 131,820 850,239,000
15/12/2021 6,030 0.09 ▲ 1.49 5,940 6,350 5,900 37,400 225,522,000
14/12/2021 5,940 0.38 ▲ 6.40 5,560 5,940 5,560 66,420 394,534,800
13/12/2021 5,560 0.36 ▲ 6.47 5,200 5,560 5,200 44,450 247,142,000
12/12/2021 5,200 -0.15 ▼ -2.88 5,350 5,250 5,100 10,940 56,888,000
10/12/2021 5,200 -0.15 ▼ -2.88 5,350 5,250 5,100 10,940 56,888,000
09/12/2021 5,350 -0.15 ▼ -2.80 5,500 5,500 5,300 22,950 122,782,500
08/12/2021 5,500 0.30 ▲ 5.45 5,200 5,500 4,840 25,790 141,845,000
07/12/2021 5,200 0.10 ▲ 1.92 5,100 5,300 5,100 12,640 65,728,000
06/12/2021 5,100 -0.30 ▼ -5.88 5,400 5,500 5,070 25,420 129,642,000
03/12/2021 5,400 0.02 ▲ 0.37 5,380 5,600 5,350 42,450 229,230,000
02/12/2021 5,380 0.25 ▲ 4.65 5,130 5,440 5,150 45,070 242,476,600
01/12/2021 5,130 0.03 ▲ 0.58 5,100 5,300 5,060 25,550 131,071,500
30/11/2021 5,100 -0.20 ▼ -3.92 5,300 5,500 5,100 37,650 192,015,000
29/11/2021 5,300 -0.15 ▼ -2.83 5,450 5,400 5,100 20,120 106,636,000
26/11/2021 5,450 0.01 ▲ 0.18 5,450 5,530 5,200 19,860 108,237,000
25/11/2021 5,450 0.35 ▲ 6.42 5,100 5,450 5,100 42,930 233,968,500
24/11/2021 5,100 0.12 ▲ 2.35 4,980 5,200 5,000 22,090 112,659,000
23/11/2021 4,980 -0.25 ▼ -5.02 5,230 5,200 4,870 54,600 271,908,000
22/11/2021 5,230 -0.39 ▼ -7.46 5,620 5,610 5,230 21,520 112,549,600
19/11/2021 5,620 -0.25 ▼ -4.45 5,870 6,280 5,490 108,620 610,444,400
18/11/2021 5,870 0.38 ▲ 6.47 5,490 5,870 5,500 26,430 155,144,100
17/11/2021 5,490 0.35 ▲ 6.38 5,140 5,490 5,140 50,570 277,629,300
16/11/2021 5,140 0.33 ▲ 6.42 4,810 5,140 4,760 45,110 231,865,400
15/11/2021 4,810 0.31 ▲ 6.44 4,500 4,810 4,500 91,770 441,413,700
13/11/2021 4,500 0.28 ▲ 6.22 4,220 4,510 4,220 64,960 292,320,000
12/11/2021 4,500 0.28 ▲ 6.22 4,220 4,510 4,220 64,960 292,320,000
11/11/2021 4,220 0.02 ▲ 0.47 4,200 4,230 4,000 26,070 110,015,400
10/11/2021 4,200 0.01 ▲ 0.24 4,190 4,250 4,100 22,250 93,450,000
09/11/2021 4,190 -0.09 ▼ -2.15 4,280 4,280 4,170 15,750 65,992,500
08/11/2021 4,280 0.08 ▲ 1.87 4,200 4,300 4,200 13,990 59,877,200
05/11/2021 4,200 0.03 ▲ 0.71 4,170 4,300 3,880 24,950 104,790,000
03/11/2021 4,050 -0.30 ▼ -7.41 4,350 4,400 4,050 34,260 138,753,000
02/11/2021 4,350 0.15 ▲ 3.45 4,200 4,450 4,200 35,650 155,077,500
01/11/2021 4,200 0.27 ▲ 6.43 3,930 4,200 3,930 52,960 222,432,000
31/10/2021 3,930 0.03 ▲ 0.76 3,900 4,000 3,630 30,860 121,279,800
29/10/2021 3,930 0.03 ▲ 0.76 3,900 4,000 3,630 30,860 121,279,800
28/10/2021 3,900 -0.03 ▼ -0.77 3,930 4,080 3,900 29,040 113,256,000
27/10/2021 3,930 0.17 ▲ 4.33 3,760 3,950 3,700 33,040 129,847,200
26/10/2021 3,760 0.16 ▲ 4.26 3,600 3,800 3,400 30,190 113,514,400
25/10/2021 3,600 -0.22 ▼ -6.11 3,820 3,820 3,560 24,930 89,748,000
23/10/2021 3,820 -0.08 ▼ -2.09 3,900 4,000 3,800 48,980 187,103,600
22/10/2021 3,820 -0.08 ▼ -2.09 3,900 4,000 3,800 48,980 187,103,600
21/10/2021 3,900 0.20 ▲ 5.13 3,700 3,940 3,500 44,030 171,717,000
20/10/2021 3,700 0.23 ▲ 6.22 3,470 3,710 3,500 51,580 190,846,000
19/10/2021 3,470 0.14 ▲ 4.03 3,330 3,540 3,330 49,040 170,168,800
18/10/2021 3,330 0.12 ▲ 3.60 3,210 3,400 3,210 24,030 80,019,900
16/10/2021 3,210 0.10 ▲ 3.12 3,110 3,270 3,120 20,770 66,671,700
15/10/2021 3,210 0.10 ▲ 3.12 3,110 3,270 3,120 20,770 66,671,700
14/10/2021 3,110 0.05 ▲ 1.61 3,060 3,200 3,080 9,590 29,824,900
13/10/2021 3,060 -0.12 ▼ -3.92 3,180 3,290 3,060 23,020 70,441,200
12/10/2021 3,180 0.06 ▲ 1.89 3,120 3,200 3,000 26,100 82,998,000
11/10/2021 3,120 -0.13 ▼ -4.17 3,250 3,300 3,100 29,170 91,010,400
08/10/2021 3,250 -0.07 ▼ -2.15 3,320 3,360 3,150 10,000 32,500,000
07/10/2021 3,320 0.13 ▲ 3.92 3,190 3,360 3,190 13,040 43,292,800
06/10/2021 3,190 0.08 ▲ 2.51 3,110 3,220 2,970 18,840 60,099,600
05/10/2021 3,110 0.06 ▲ 1.93 3,050 3,150 3,050 17,590 54,704,900
04/10/2021 3,050 0.03 ▲ 0.98 3,020 3,070 3,010 14,100 43,005,000
01/10/2021 3,020 -0.13 ▼ -4.30 3,150 3,260 3,020 15,430 46,598,600
30/09/2021 3,150 0.02 ▲ 0.63 3,130 3,300 3,100 8,880 27,972,000
29/09/2021 3,130 0.08 ▲ 2.56 3,050 3,200 3,050 6,380 19,969,400
28/09/2021 3,050 -0.17 ▼ -5.57 3,220 3,300 3,000 67,010 204,380,500
27/09/2021 3,220 -0.24 ▼ -7.45 3,460 3,460 3,220 6,970 22,443,400
25/09/2021 3,460 -0.25 ▼ -7.23 3,710 3,460 3,460 14,140 48,924,400
24/09/2021 3,460 -0.25 ▼ -7.23 3,710 3,460 3,460 14,140 48,924,400
23/09/2021 3,710 -0.27 ▼ -7.28 3,980 4,200 3,710 81,520 302,439,200
22/09/2021 3,980 0.26 ▲ 6.53 3,720 3,980 3,800 25,830 102,803,400
21/09/2021 3,720 0.24 ▲ 6.45 3,480 3,720 3,240 55,340 205,864,800
20/09/2021 3,480 0.22 ▲ 6.32 3,260 3,480 3,450 70,070 243,843,600
17/09/2021 3,260 0.21 ▲ 6.44 3,050 3,260 2,850 52,430 170,921,800
16/09/2021 3,050 -0.22 ▼ -7.21 3,270 3,490 3,050 159,370 486,078,500
15/09/2021 3,270 0.21 ▲ 6.42 3,060 3,270 3,270 43,390 141,885,300
14/09/2021 3,060 0.20 ▲ 6.54 2,860 3,060 3,060 9,160 28,029,600
13/09/2021 2,860 0.18 ▲ 6.29 2,680 2,860 2,680 7,960 22,765,600
11/09/2021 2,680 0.17 ▲ 6.34 2,510 2,680 2,550 69,700 186,796,000
10/09/2021 2,680 0.17 ▲ 6.34 2,510 2,680 2,550 69,700 186,796,000
09/09/2021 2,510 0.16 ▲ 6.37 2,350 2,510 2,320 41,410 103,939,100
08/09/2021 2,350 -0.15 ▼ -6.38 2,500 2,500 2,330 26,160 61,476,000
07/09/2021 2,500 -0.04 ▼ -1.60 2,540 2,710 2,450 24,790 61,975,000
06/09/2021 2,540 0.16 ▲ 6.30 2,380 2,540 2,380 21,620 54,914,800
05/09/2021 2,360 0.06 ▲ 2.54 2,300 2,400 2,140 11,320 26,715,200
03/09/2021 2,380 0.08 ▲ 3.36 2,300 2,400 2,140 10,720 25,513,600
01/09/2021 2,380 0.15 ▲ 6.30 2,230 2,380 2,230 47,800 113,764,000
31/08/2021 2,230 0.04 ▲ 1.79 2,190 2,260 2,210 6,170 13,759,100
30/08/2021 2,190 0.07 ▲ 3.20 2,120 2,260 2,140 2,790 6,110,100
27/08/2021 2,120 0.02 ▲ 0.94 2,120 2,200 2,120 3,100 6,572,000
26/08/2021 2,120 -0.12 ▼ -5.66 2,240 2,240 2,120 4,860 10,303,200
25/08/2021 2,240 0.04 ▲ 1.79 2,200 2,240 2,200 9,940 22,265,600
24/08/2021 2,200 -0.01 ▼ -0.45 2,210 2,290 2,190 7,950 17,490,000
23/08/2021 2,210 -0.08 ▼ -3.62 2,290 2,290 2,130 62,250 137,572,500
20/08/2021 2,290 0.01 ▲ 0.44 2,280 2,300 2,200 6,810 15,594,900
19/08/2021 2,280 -0.04 ▼ -1.75 2,320 2,320 2,260 8,900 20,292,000
18/08/2021 2,320 -0.01 ▼ -0.43 2,330 2,330 2,280 6,400 14,848,000
17/08/2021 2,330 0.02 ▲ 0.86 2,310 2,360 2,290 13,130 30,592,900
16/08/2021 2,310 0.01 ▲ 0.43 2,300 2,320 2,280 3,560 8,223,600
13/08/2021 2,300 -0.05 ▼ -2.17 2,350 2,350 2,250 7,370 16,951,000
12/08/2021 2,350 0.04 ▲ 1.70 2,310 2,350 2,300 2,190 5,146,500
11/08/2021 2,310 0.04 ▲ 1.73 2,270 2,320 2,270 9,050 20,905,500
10/08/2021 2,270 -0.09 ▼ -3.96 2,360 2,350 2,270 9,310 21,133,700
09/08/2021 2,360 0.01 ▲ 0.42 2,360 2,390 2,330 4,800 11,328,000
06/08/2021 2,360 0.04 ▲ 1.69 2,360 2,520 2,300 4,390 10,360,400
05/08/2021 2,360 0.03 ▲ 1.27 2,360 2,400 2,350 11,320 26,715,200
04/08/2021 2,360 -0.02 ▼ -0.85 2,380 2,400 2,360 2,280 5,380,800
03/08/2021 2,380 0.08 ▲ 3.36 2,300 2,400 2,140 10,720 25,513,600
02/08/2021 2,300 -0.14 ▼ -6.09 2,440 2,440 2,300 4,890 11,247,000
30/07/2021 2,440 -0.02 ▼ -0.82 2,460 2,460 2,360 2,120 5,172,800
29/07/2021 2,460 -0.04 ▼ -1.63 2,500 2,480 2,330 3,170 7,798,200
28/07/2021 2,500 0.03 ▲ 1.20 2,470 2,500 2,450 5,350 13,375,000
27/07/2021 2,470 -0.18 ▼ -7.29 2,650 2,650 2,470 18,630 46,016,100
26/07/2021 2,650 -0.02 ▼ -0.75 2,670 2,670 2,530 10,600 28,090,000
25/07/2021 2,670 0.12 ▲ 4.49 2,550 2,670 2,400 15,810 42,212,700
23/07/2021 2,670 0.12 ▲ 4.49 2,550 2,670 2,400 15,810 42,212,700
21/07/2021 2,210 -0.07 ▼ -3.17 2,280 2,550 2,350 1,320 2,917,200
20/07/2021 2,280 0.11 ▲ 4.82 2,170 2,320 2,100 730 1,664,400
19/07/2021 2,170 -0.16 ▼ -7.37 2,330 2,490 2,170 52,530 113,990,100
17/07/2021 2,330 -0.01 ▼ -0.43 2,340 2,330 2,180 16,800 39,144,000
16/07/2021 2,330 -0.01 ▼ -0.43 2,340 2,330 2,180 16,800 39,144,000
15/07/2021 2,340 0.14 ▲ 5.98 2,200 2,340 2,250 2,180 5,101,200
14/07/2021 2,200 -0.05 ▼ -2.27 2,250 2,250 2,110 1,900 4,180,000
13/07/2021 2,250 0.02 ▲ 0.89 2,230 2,290 2,080 19,850 44,662,500
12/07/2021 2,230 -0.16 ▼ -7.17 2,390 2,380 2,230 4,480 9,990,400
09/07/2021 2,390 -0.01 ▼ -0.42 2,400 2,410 2,300 11,170 26,696,300
08/07/2021 2,400 0.08 ▲ 3.33 2,320 2,410 2,320 13,670 32,808,000
07/07/2021 2,320 0.02 ▲ 0.86 2,300 2,320 2,200 10,440 24,220,800
06/07/2021 2,300 -0.15 ▼ -6.52 2,450 2,450 2,300 4,830 11,109,000
05/07/2021 2,450 -0.01 ▼ -0.41 2,460 2,480 2,450 2,650 6,492,500
02/07/2021 2,460 -0.02 ▼ -0.81 2,480 2,590 2,460 9,290 22,853,400
01/07/2021 2,480 -0.06 ▼ -2.42 2,540 2,550 2,480 11,430 28,346,400
30/06/2021 2,540 0.02 ▲ 0.79 2,520 2,550 2,400 5,530 14,046,200
29/06/2021 2,520 -0.03 ▼ -1.19 2,550 2,600 2,520 9,440 23,788,800
28/06/2021 2,550 -0.03 ▼ -1.18 2,580 2,600 2,490 21,260 54,213,000
25/06/2021 2,580 -0.06 ▼ -2.33 2,580 2,640 2,500 5,320 13,725,600
24/06/2021 2,580 -0.02 ▼ -0.78 2,600 2,650 2,550 5,120 13,209,600
23/06/2021 2,600 -0.09 ▼ -3.46 2,690 2,690 2,520 11,540 30,004,000
22/06/2021 2,690 0.06 ▲ 2.23 2,630 2,700 2,600 32,590 87,667,100
21/06/2021 2,630 0.01 ▲ 0.38 2,630 2,650 2,520 18,320 48,181,600
18/06/2021 2,630 0.01 ▲ 0.38 2,630 2,680 2,500 14,580 38,345,400
17/06/2021 2,630 -0.03 ▼ -1.14 2,660 2,650 2,600 3,600 9,468,000
16/06/2021 2,660 0.16 ▲ 6.02 2,500 2,670 2,440 29,200 77,672,000
14/06/2021 2,500 -0.07 ▼ -2.80 2,570 2,590 2,500 8,700 21,750,000
11/06/2021 2,570 -0.01 ▼ -0.39 2,580 2,610 2,540 5,060 13,004,200
10/06/2021 2,580 -0.05 ▼ -1.94 2,630 2,650 2,570 10,010 25,825,800
09/06/2021 2,630 0.11 ▲ 4.18 2,520 2,650 2,500 24,290 63,882,700
08/06/2021 2,520 -0.11 ▼ -4.37 2,630 2,610 2,520 15,860 39,967,200
07/06/2021 2,630 -0.05 ▼ -1.90 2,680 2,710 2,630 29,840 78,479,200
04/06/2021 2,680 0.17 ▲ 6.34 2,510 2,680 2,340 40,460 108,432,800
03/06/2021 2,510 0.16 ▲ 6.37 2,350 2,510 2,350 21,450 53,839,500
02/06/2021 2,350 0.07 ▲ 2.98 2,280 2,410 2,280 6,470 15,204,500
31/05/2021 2,280 0.53 ▲ 23.25 2,250 2,300 2,200 11,210 25,558,800
29/05/2021 2,250 0.01 ▲ 0.44 2,250 2,320 2,100 22,240 50,040,000
28/05/2021 2,250 0.01 ▲ 0.44 2,250 2,320 2,100 22,240 50,040,000
27/05/2021 2,250 -0.07 ▼ -3.11 2,320 2,300 2,250 4,680 10,530,000
26/05/2021 2,320 -0.11 ▼ -4.74 2,430 2,420 2,320 10,820 25,102,400
25/05/2021 2,430 -0.02 ▼ -0.82 2,450 2,450 2,350 7,190 17,471,700
24/05/2021 2,450 -0.04 ▼ -1.63 2,490 2,500 2,320 11,100 27,195,000
22/05/2021 2,490 -0.01 ▼ -0.40 2,500 2,560 2,450 7,360 18,326,400
21/05/2021 2,490 -0.01 ▼ -0.40 2,500 2,560 2,450 7,360 18,326,400
20/05/2021 2,500 -0.10 ▼ -4.00 2,600 2,600 2,420 11,310 28,275,000
19/05/2021 2,600 -0.06 ▼ -2.31 2,660 2,690 2,600 15,690 40,794,000
18/05/2021 2,660 0.07 ▲ 2.63 2,590 2,660 2,550 32,580 86,662,800
17/05/2021 2,590 0.05 ▲ 1.93 2,540 2,590 2,380 21,090 54,623,100
16/05/2021 2,540 0.07 ▲ 2.76 2,470 2,550 2,400 24,810 63,017,400
14/05/2021 2,540 0.07 ▲ 2.76 2,470 2,550 2,400 24,810 63,017,400
13/05/2021 2,470 -0.06 ▼ -2.43 2,530 2,600 2,360 22,890 56,538,300
12/05/2021 2,530 -0.03 ▼ -1.19 2,560 2,600 2,440 15,120 38,253,600
11/05/2021 2,560 0.11 ▲ 4.30 2,560 2,720 2,560 23,590 60,390,400
10/05/2021 2,560 0.16 ▲ 6.25 2,400 2,560 2,250 42,790 109,542,400
07/05/2021 2,400 -0.17 ▼ -7.08 2,570 2,550 2,400 30,230 72,552,000
06/05/2021 2,570 -0.03 ▼ -1.17 2,600 2,690 2,420 35,380 90,926,600
05/05/2021 2,600 -0.08 ▼ -3.08 2,680 2,850 2,600 52,330 136,058,000
04/05/2021 2,680 -0.20 ▼ -7.46 2,880 2,770 2,680 23,960 64,212,800
03/05/2021 2,000 0.13 ▲ 6.50 1,870 2,000 2,000 60 120,000
29/04/2021 2,880 0.14 ▲ 4.86 2,740 2,930 2,660 56,220 161,913,600
28/04/2021 2,740 0.17 ▲ 6.20 2,570 2,740 2,600 56,930 155,988,200
27/04/2021 2,570 0.16 ▲ 6.23 2,410 2,570 2,250 131,030 336,747,100
26/04/2021 2,410 -0.18 ▼ -7.47 2,590 2,410 2,410 16,570 39,933,700
23/04/2021 2,590 -0.19 ▼ -7.34 2,780 2,590 2,590 8,330 21,574,700
22/04/2021 2,780 -0.20 ▼ -7.19 2,980 2,780 2,780 4,810 13,371,800
20/04/2021 2,980 -0.22 ▼ -7.38 3,200 2,980 2,980 30,780 91,724,400
19/04/2021 3,200 -0.24 ▼ -7.50 3,440 3,680 3,200 37,100 118,720,000
16/04/2021 3,440 0.21 ▲ 6.10 3,230 3,450 3,350 200,150 688,516,000
15/04/2021 3,230 0.21 ▲ 6.50 3,020 3,230 3,230 18,650 60,239,500
14/04/2021 3,020 0.19 ▲ 6.29 2,830 3,020 3,020 10,040 30,320,800
13/04/2021 2,830 0.18 ▲ 6.36 2,650 2,830 2,750 66,750 188,902,500
12/04/2021 2,650 0.17 ▲ 6.42 2,480 2,650 2,600 123,580 327,487,000
09/04/2021 2,480 0.16 ▲ 6.45 2,320 2,480 2,480 4,670 11,581,600
08/04/2021 2,320 0.15 ▲ 6.47 2,170 2,320 2,160 3,920 9,094,400
07/04/2021 2,170 0.14 ▲ 6.45 2,030 2,170 2,000 2,310 5,012,700
06/04/2021 2,030 0.13 ▲ 6.40 1,900 2,030 1,900 2,300 4,669,000
05/04/2021 1,900 -0.10 ▼ -5.26 2,000 2,000 1,860 3,600 6,840,000
03/04/2021 2,000 0.13 ▲ 6.50 1,870 2,000 1,870 60 120,000
02/04/2021 2,000 0.13 ▲ 6.50 1,870 2,000 1,870 970 1,940,000
01/04/2021 1,870 0.03 ▲ 1.60 1,870 2,000 1,870 7,870 14,716,900
31/03/2021 1,870 0.12 ▲ 6.42 1,750 1,870 1,750 42,090 78,708,300
30/03/2021 1,750 0.11 ▲ 6.29 1,640 1,750 1,700 51,720 90,510,000
29/03/2021 1,640 0.10 ▲ 6.10 1,540 1,640 1,560 31,600 51,824,000
26/03/2021 1,540 -0.09 ▼ -5.84 1,630 1,630 1,520 51,170 78,801,800
25/03/2021 1,630 0.03 ▲ 1.84 1,600 1,700 1,600 16,880 27,514,400
24/03/2021 1,600 -0.05 ▼ -3.13 1,600 1,670 1,550 640 1,024,000
23/03/2021 1,600 -0.04 ▼ -2.50 1,640 1,640 1,570 3,720 5,952,000
22/03/2021 1,640 0.01 ▲ 0.61 1,630 1,670 1,570 16,080 26,371,200
19/03/2021 1,630 -0.12 ▼ -7.36 1,750 1,750 1,630 6,530 10,643,900
18/03/2021 1,750 -0.01 ▼ -0.57 1,760 1,880 1,700 5,530 9,677,500
17/03/2021 1,760 -0.04 ▼ -2.27 1,760 1,770 1,700 17,620 31,011,200
16/03/2021 1,760 0.10 ▲ 5.68 1,660 1,770 1,660 10,740 18,902,400
15/03/2021 1,660 0.10 ▲ 6.02 1,560 1,660 1,560 46,220 76,725,200
12/03/2021 1,560 0.06 ▲ 3.85 1,500 1,580 1,500 29,690 46,316,400
11/03/2021 1,500 -0.07 ▼ -4.67 1,570 1,570 1,470 21,780 32,670,000
10/03/2021 1,570 0.02 ▲ 1.27 1,550 1,600 1,530 47,480 74,543,600
09/03/2021 1,550 0.09 ▲ 5.81 1,460 1,560 1,460 33,510 51,940,500
08/03/2021 1,460 0.09 ▲ 6.16 1,370 1,460 1,390 52,560 76,737,600
05/03/2021 1,370 0.01 ▲ 0.73 1,370 1,380 1,370 1,110 1,520,700
04/03/2021 1,370 0.00 ■■ 0.00 1,370 1,370 1,370 100 137,000
03/03/2021 1,370 0.01 ▲ 0.73 1,370 1,400 1,340 18,880 25,865,600
02/03/2021 1,370 0.01 ▲ 0.73 1,370 1,430 1,370 3,450 4,726,500
01/03/2021 1,370 -0.07 ▼ -5.11 1,440 1,480 1,370 9,320 12,768,400
26/02/2021 1,440 0.05 ▲ 3.47 1,390 1,440 1,310 12,820 18,460,800
25/02/2021 1,390 -0.10 ▼ -7.19 1,490 1,490 1,390 7,330 10,188,700
24/02/2021 1,490 -0.02 ▼ -1.34 1,510 1,510 1,420 7,310 10,891,900
23/02/2021 1,510 -0.01 ▼ -0.66 1,520 1,520 1,460 12,150 18,346,500
22/02/2021 1,520 0.02 ▲ 1.32 1,500 1,530 1,460 79,020 120,110,400
19/02/2021 1,500 -0.08 ▼ -5.33 1,580 1,580 1,480 14,050 21,075,000
18/02/2021 1,580 -0.01 ▼ -0.63 1,590 1,600 1,500 5,930 9,369,400
17/02/2021 1,590 0.09 ▲ 5.66 1,500 1,600 1,400 27,120 43,120,800
09/02/2021 1,500 0.07 ▲ 4.67 1,430 1,530 1,330 21,480 32,220,000
08/02/2021 1,430 0.08 ▲ 5.59 1,350 1,440 1,330 2,410 3,446,300
05/02/2021 1,350 0.08 ▲ 5.93 1,270 1,350 1,280 44,920 60,642,000
04/01/2021 1,000 0.05 ▲ 5.00 950 1,010 950 24,160 24,160,000
31/12/2020 950 -0.03 ▼ -3.16 950 950 890 17,030 16,178,500
30/12/2020 950 0.02 ▲ 2.11 930 950 910 15,570 14,791,500
29/12/2020 930 0.00 ■■ 0.00 910 960 910 25,271 23,502,030
28/12/2020 910 0.00 ■■ 0.00 900 940 850 34,528 31,420,480
27/12/2020 900 0.00 ■■ 0.00 890 940 840 6,434 5,790,600
25/12/2020 900 0.00 ■■ 0.00 890 940 840 6,434 5,790,600
24/12/2020 890 -0.10 ▼ -11.24 950 950 890 936 833,040
23/12/2020 950 0.00 ■■ 0.00 930 990 870 35,050 33,297,500
22/12/2020 930 0.10 ▲ 10.75 870 930 870 12,158 11,306,940
21/12/2020 870 0.10 ▲ 11.49 820 870 820 11,027 9,593,490
20/12/2020 820 0.00 ■■ 0.00 770 820 770 4,398 3,606,360
18/12/2020 820 0.00 ■■ 0.00 770 820 770 4,398 3,606,360
17/12/2020 770 0.10 ▲ 12.99 720 770 710 24,888 19,163,760
16/12/2020 720 0.00 ■■ 0.00 710 740 710 7,323 5,272,560
15/12/2020 710 0.00 ■■ 0.00 720 720 700 1,796 1,275,160
14/12/2020 720 0.00 ■■ 0.00 720 720 700 2,746 1,977,120
13/12/2020 720 0.00 ■■ 0.00 700 720 700 4,730 3,405,600
11/12/2020 720 0.00 ■■ 0.00 700 720 700 4,730 3,405,600
10/12/2020 700 0.00 ■■ 0.00 690 700 680 10,668 7,467,600
09/12/2020 690 0.00 ■■ 0.00 690 700 670 8,405 5,799,450
08/12/2020 690 0.00 ■■ 0.00 690 730 670 857 591,330
07/12/2020 690 0.00 ■■ 0.00 690 700 680 971 669,990
04/12/2020 690 0.00 ■■ 0.00 700 700 680 1,708 1,178,520
03/12/2020 690 0.00 ■■ 0.00 700 700 680 1,708 1,178,520
02/12/2020 700 0.00 ■■ 0.00 680 700 670 725 507,500
01/12/2020 680 0.00 ■■ 0.00 660 690 660 2,626 1,785,680
30/11/2020 660 -0.03 ▼ -4.55 690 690 660 10,020 6,613,200
27/11/2020 690 -0.03 ▼ -4.35 690 690 660 6,250 4,312,500
26/11/2020 690 0.01 ▲ 1.45 690 700 680 190 131,100
25/11/2020 690 -0.01 ▼ -1.45 700 710 690 35,040 24,177,600
24/11/2020 700 0.01 ▲ 1.43 690 700 690 90,450 63,315,000
23/11/2020 690 -0.01 ▼ -1.45 690 710 680 22,580 15,580,200
20/11/2020 690 0.00 ■■ 0.00 700 700 670 2,124 1,465,560
19/11/2020 700 0.00 ■■ 0.00 700 700 670 4,510 3,157,000
18/11/2020 700 -0.02 ▼ -2.86 700 700 670 19,940 13,958,000
17/11/2020 700 0.00 ■■ 0.00 690 710 690 385 269,500
16/11/2020 690 0.00 ■■ 0.00 700 720 690 305 210,450
13/11/2020 700 0.00 ■■ 0.00 680 720 650 2,293 1,605,100
12/11/2020 680 0.00 ■■ 0.00 680 700 660 5,002 3,401,360
11/11/2020 680 0.00 ■■ 0.00 710 700 680 1,038 705,840
10/11/2020 710 0.00 ■■ 0.00 710 710 680 163 115,730
09/11/2020 710 0.00 ■■ 0.00 700 710 670 14 9,940
06/11/2020 700 0.00 ■■ 0.00 710 700 680 13,082 9,157,400
05/11/2020 710 0.00 ■■ 0.00 710 710 700 136 96,560
04/11/2020 710 0.00 ■■ 0.00 700 740 680 1,174 833,540
03/11/2020 700 0.00 ■■ 0.00 700 700 670 46 32,200
02/11/2020 700 0.00 ■■ 0.00 700 700 680 17 11,900
30/10/2020 700 0.00 ■■ 0.00 710 710 680 1,322 925,400
29/10/2020 710 0.00 ■■ 0.00 710 720 680 4,435 3,148,850
28/10/2020 710 0.00 ■■ 0.00 710 710 670 1,409 1,000,390
27/10/2020 710 0.00 ■■ 0.00 680 710 670 1,753 1,244,630
26/10/2020 680 0.00 ■■ 0.00 710 700 680 3,001 2,040,680
23/10/2020 710 0.00 ■■ 0.00 710 710 680 25 17,750
22/10/2020 710 0.00 ■■ 0.00 700 710 690 138 97,980
21/10/2020 700 0.00 ■■ 0.00 720 720 680 56 39,200
20/10/2020 720 0.00 ■■ 0.00 710 720 690 654 470,880
19/10/2020 710 0.00 ■■ 0.00 700 720 680 22,669 16,094,990
16/10/2020 700 0.00 ■■ 0.00 710 740 670 1,173 821,100
15/10/2020 710 -0.03 ▼ -4.23 710 750 680 2,030 1,441,300
14/10/2020 710 0.00 ■■ 0.00 680 720 640 15,830 11,239,300
13/10/2020 680 0.00 ■■ 0.00 700 690 680 1,475 1,003,000
12/10/2020 700 0.00 ■■ 0.00 700 720 680 3,307 2,314,900
09/10/2020 700 0.00 ■■ 0.00 670 710 700 4,123 2,886,100
08/10/2020 670 0.00 ■■ 0.00 700 710 670 3,877 2,597,590
07/10/2020 700 0.00 ■■ 0.00 710 710 680 2,194 1,535,800
06/10/2020 710 0.00 ■■ 0.00 700 730 710 3,274 2,324,540
05/10/2020 700 0.00 ■■ 0.00 690 700 650 6,347 4,442,900
02/10/2020 690 0.00 ■■ 0.00 700 740 690 3,234 2,231,460
01/10/2020 700 0.00 ■■ 0.00 680 700 680 5,788 4,051,600
30/09/2020 680 0.00 ■■ 0.00 730 730 680 13,672 9,296,960
29/09/2020 730 0.00 ■■ 0.00 710 750 670 8,368 6,108,640
28/09/2020 710 -0.10 ▼ -14.08 760 750 710 3,597 2,553,870
25/09/2020 760 0.00 ■■ 0.00 730 770 690 720 547,200
24/09/2020 730 0.00 ■■ 0.00 700 730 700 1,101 803,730
23/09/2020 700 0.00 ■■ 0.00 740 720 700 3,669 2,568,300
22/09/2020 740 0.00 ■■ 0.00 750 750 700 138 102,120
21/09/2020 750 0.00 ■■ 0.00 770 760 720 18,526 13,894,500
18/09/2020 770 0.00 ■■ 0.00 820 800 770 1,231 947,870
17/09/2020 820 0.00 ■■ 0.00 800 0 0 11,479 9,412,780
16/09/2020 800 0.10 ▲ 12.50 750 800 750 6,277 5,021,600
15/09/2020 750 0.00 ■■ 0.00 710 750 720 25,355 19,016,250
14/09/2020 710 0.00 ■■ 0.00 700 720 690 15,150 10,756,500
11/09/2020 700 0.00 ■■ 0.00 690 700 660 6,019 4,213,300
10/09/2020 690 0.00 ■■ 0.00 700 700 670 76 52,440
09/09/2020 700 -0.04 ▼ -5.71 700 700 660 87,220 61,054,000
08/09/2020 700 0.00 ■■ 0.00 670 700 670 63 44,100
07/09/2020 670 0.00 ■■ 0.00 690 700 670 1,461 978,870
04/09/2020 690 0.00 ■■ 0.00 690 690 690 24 16,560
03/09/2020 690 0.00 ■■ 0.00 710 730 690 4,267 2,944,230
01/09/2020 710 0.03 ▲ 4.23 680 710 670 1,240 880,400
31/08/2020 680 0.00 ■■ 0.00 680 710 680 4,636 3,152,480
28/08/2020 680 0.00 ■■ 0.00 670 700 680 693 471,240
27/08/2020 670 0.00 ■■ 0.00 670 700 670 1,136 761,120
26/08/2020 670 0.00 ■■ 0.00 700 710 670 717 480,390
25/08/2020 700 0.00 ■■ 0.00 680 720 680 508 355,600
24/08/2020 680 0.00 ■■ 0.00 700 720 670 1,023 695,640
21/08/2020 700 0.00 ■■ 0.00 700 700 670 3,380 2,366,000
20/08/2020 700 0.00 ■■ 0.00 710 700 670 821 574,700
19/08/2020 710 0.00 ■■ 0.00 690 720 710 111 78,810
18/08/2020 690 0.00 ■■ 0.00 670 700 670 311 214,590
14/08/2020 670 0.00 ■■ 0.00 700 670 660 1,206 808,020
13/08/2020 700 0.00 ■■ 0.00 680 700 680 179 125,300
12/08/2020 680 0.00 ■■ 0.00 710 710 680 2,765 1,880,200
11/08/2020 710 0.00 ■■ 0.00 720 710 670 58 41,180
10/08/2020 720 0.00 ■■ 0.00 720 730 680 453 326,160
07/08/2020 720 0.00 ■■ 0.00 700 720 700 182 131,040
06/08/2020 700 0.01 ▲ 1.43 690 700 650 6,490 4,543,000
05/08/2020 690 0.00 ■■ 0.00 680 690 680 234 161,460
04/08/2020 680 0.00 ■■ 0.00 650 690 670 932 633,760
03/08/2020 650 0.00 ■■ 0.00 610 650 610 687 446,550
31/07/2020 610 0.00 ■■ 0.00 650 670 610 236 143,960
30/07/2020 650 0.00 ■■ 0.00 620 660 630 1,152 748,800
29/07/2020 620 0.00 ■■ 0.00 660 650 620 1,450 899,000
28/07/2020 660 0.00 ■■ 0.00 620 660 660 240 158,400
27/07/2020 620 0.00 ■■ 0.00 660 630 620 3,403 2,109,860
24/07/2020 660 0.00 ■■ 0.00 640 670 600 1,598 1,054,680
23/07/2020 640 0.00 ■■ 0.00 670 670 640 1,782 1,140,480
22/07/2020 670 0.00 ■■ 0.00 720 680 670 3,894 2,608,980
21/07/2020 720 0.00 ■■ 0.00 690 720 650 3 2,160
20/07/2020 690 0.00 ■■ 0.00 700 710 690 829 572,010
17/07/2020 700 0.00 ■■ 0.00 660 700 670 205 143,500
16/07/2020 660 0.00 ■■ 0.00 680 720 660 5,011 3,307,260
15/07/2020 680 0.00 ■■ 0.00 680 710 680 15,062 10,242,160
14/07/2020 680 0.00 ■■ 0.00 680 680 650 2,610 1,774,800
13/07/2020 680 0.00 ■■ 0.00 730 700 680 4,844 3,293,920
10/07/2020 730 0.00 ■■ 0.00 710 730 710 21 15,330
09/07/2020 710 0.00 ■■ 0.00 700 710 700 1,025 727,750
08/07/2020 700 0.00 ■■ 0.00 670 700 700 21 14,700
07/07/2020 670 0.00 ■■ 0.00 710 700 670 5,691 3,812,970
06/07/2020 710 0.00 ■■ 0.00 670 710 700 1,505 1,068,550
03/07/2020 670 0.00 ■■ 0.00 710 710 670 293 196,310
02/07/2020 710 0.00 ■■ 0.00 670 710 630 4,226 3,000,460
01/07/2020 670 0.00 ■■ 0.00 630 670 630 1,651 1,106,170
30/06/2020 630 0.00 ■■ 0.00 650 670 620 1,427 899,010
29/06/2020 650 0.00 ■■ 0.00 690 690 650 1,712 1,112,800
26/06/2020 690 0.02 ▲ 2.90 670 690 650 76,770 52,971,300
25/06/2020 670 0.00 ■■ 0.00 680 670 670 2,670 1,788,900
24/06/2020 680 0.00 ■■ 0.00 700 740 670 3,838 2,609,840
23/06/2020 700 0.00 ■■ 0.00 700 740 700 4,524 3,166,800
22/06/2020 700 -0.10 ▼ -14.29 750 770 700 6,244 4,370,800
19/06/2020 750 0.00 ■■ 0.00 730 760 720 3,104 2,328,000
18/06/2020 730 -0.10 ▼ -13.70 780 780 730 2,913 2,126,490
17/06/2020 780 -0.05 ▼ -6.41 830 780 780 37,620 29,343,600
16/06/2020 830 0.00 ■■ 0.00 820 850 800 7,772 6,450,760
15/06/2020 820 0.00 ■■ 0.00 800 850 750 3,533 2,897,060
12/06/2020 800 0.00 ■■ 0.00 760 800 750 6,115 4,892,000
11/06/2020 760 0.00 ■■ 0.00 740 790 730 15,573 11,835,480
10/06/2020 740 0.00 ■■ 0.00 700 740 700 16,118 11,927,320
09/06/2020 700 0.00 ■■ 0.00 660 700 660 3,991 2,793,700
08/06/2020 660 0.00 ■■ 0.00 650 690 620 4,829 3,187,140
06/06/2020 650 0.00 ■■ 0.00 640 660 640 7,622 4,954,300
05/06/2020 650 0.00 ■■ 0.00 640 660 640 7,622 4,954,300
04/06/2020 640 0.00 ■■ 0.00 640 650 630 5,883 3,765,120
03/06/2020 640 0.00 ■■ 0.00 660 660 640 4,113 2,632,320
02/06/2020 660 0.00 ■■ 0.00 660 660 630 103 67,980
01/06/2020 660 0.00 ■■ 0.00 650 670 610 6,923 4,569,180
31/05/2020 650 0.00 ■■ 0.00 620 650 650 1,071 696,150
29/05/2020 650 0.00 ■■ 0.00 620 650 650 1,071 696,150
28/05/2020 620 0.00 ■■ 0.00 660 660 620 660 409,200
27/05/2020 660 0.00 ■■ 0.00 630 660 610 2,034 1,342,440
26/05/2020 630 0.00 ■■ 0.00 650 660 630 7,486 4,716,180
25/05/2020 650 0.00 ■■ 0.00 640 650 630 5,595 3,636,750
24/05/2020 640 0.00 ■■ 0.00 650 650 610 607 388,480
22/05/2020 640 0.00 ■■ 0.00 650 650 610 607 388,480
21/05/2020 650 0.00 ■■ 0.00 650 650 640 5,641 3,666,650
20/05/2020 650 0.00 ■■ 0.00 640 660 630 7,720 5,018,000
19/05/2020 640 0.00 ■■ 0.00 630 640 590 165 105,600
18/05/2020 630 0.00 ■■ 0.00 620 640 620 1,010 636,300
17/05/2020 620 0.00 ■■ 0.00 650 650 620 4,700 2,914,000
15/05/2020 620 0.00 ■■ 0.00 650 650 620 4,700 2,914,000
14/05/2020 650 0.00 ■■ 0.00 640 650 620 9,560 6,214,000
13/05/2020 640 0.00 ■■ 0.00 630 640 610 11,804 7,554,560
12/05/2020 630 0.00 ■■ 0.00 640 630 600 4,612 2,905,560
11/05/2020 640 0.00 ■■ 0.00 640 640 610 10,380 6,643,200
10/05/2020 640 0.00 ■■ 0.00 620 650 630 5,799 3,711,360
08/05/2020 640 0.00 ■■ 0.00 620 650 630 5,799 3,711,360
07/05/2020 620 0.00 ■■ 0.00 630 670 610 1,427 884,740
06/05/2020 630 0.00 ■■ 0.00 610 650 630 7,543 4,752,090
05/05/2020 610 0.00 ■■ 0.00 650 610 610 12,809 7,813,490
04/05/2020 650 0.00 ■■ 0.00 690 660 650 7,393 4,805,450
01/05/2020 690 0.00 ■■ 0.00 670 710 630 8,112 5,597,280
30/04/2020 690 0.00 ■■ 0.00 670 710 630 8,112 5,597,280
29/04/2020 690 0.00 ■■ 0.00 670 710 630 8,112 5,597,280
28/04/2020 670 0.00 ■■ 0.00 630 670 670 28,299 18,960,330
27/04/2020 630 0.00 ■■ 0.00 590 630 590 12,458 7,848,540
26/04/2020 590 0.00 ■■ 0.00 590 610 590 30 17,700
24/04/2020 590 0.00 ■■ 0.00 590 610 590 30 17,700
23/04/2020 590 0.00 ■■ 0.00 600 590 590 8,394 4,952,460
22/04/2020 600 0.00 ■■ 0.00 600 600 560 1,418 850,800
21/04/2020 600 0.00 ■■ 0.00 600 600 580 4,002 2,401,200
20/04/2020 600 0.00 ■■ 0.00 610 620 590 5,595 3,357,000
19/04/2020 610 0.00 ■■ 0.00 580 610 570 5,758 3,512,380
17/04/2020 610 0.00 ■■ 0.00 580 610 570 5,758 3,512,380
16/04/2020 580 0.00 ■■ 0.00 610 610 580 3,603 2,089,740
15/04/2020 610 0.00 ■■ 0.00 580 610 580 20,523 12,519,030
14/04/2020 580 0.00 ■■ 0.00 580 600 580 1,099 637,420
13/04/2020 580 0.00 ■■ 0.00 610 610 580 1,018 590,440
12/04/2020 610 0.00 ■■ 0.00 600 610 600 341 208,010
10/04/2020 610 0.00 ■■ 0.00 600 610 600 341 208,010
09/04/2020 600 0.00 ■■ 0.00 600 610 580 290 174,000
08/04/2020 600 0.00 ■■ 0.00 620 600 600 495 297,000
07/04/2020 620 0.00 ■■ 0.00 610 620 600 20,483 12,699,460
06/04/2020 610 0.00 ■■ 0.00 620 620 590 9,086 5,542,460
05/04/2020 620 0.00 ■■ 0.00 620 620 600 7 4,340
03/04/2020 620 0.00 ■■ 0.00 620 620 600 7 4,340
02/04/2020 620 0.00 ■■ 0.00 600 620 620 754 467,480
01/04/2020 620 0.00 ■■ 0.00 600 620 620 754 467,480
31/03/2020 600 0.00 ■■ 0.00 590 600 550 910 546,000
30/03/2020 590 0.00 ■■ 0.00 630 670 590 1,634 964,060
29/03/2020 630 0.00 ■■ 0.00 630 630 590 6,083 3,832,290
27/03/2020 630 0.00 ■■ 0.00 630 630 590 6,083 3,832,290
26/03/2020 630 0.00 ■■ 0.00 600 630 630 109 68,670
25/03/2020 600 0.00 ■■ 0.00 630 660 600 6,617 3,970,200
24/03/2020 630 0.00 ■■ 0.00 600 630 600 6,198 3,904,740
23/03/2020 600 0.00 ■■ 0.00 640 640 600 6,669 4,001,400
22/03/2020 640 0.00 ■■ 0.00 670 700 640 827 529,280
20/03/2020 640 0.00 ■■ 0.00 670 700 640 827 529,280
19/03/2020 670 0.00 ■■ 0.00 670 710 640 25,303 16,953,010
18/03/2020 670 0.00 ■■ 0.00 660 690 660 7,058 4,728,860
17/03/2020 660 0.00 ■■ 0.00 630 660 620 14,786 9,758,760
16/03/2020 630 -0.02 ▼ -3.17 650 650 620 8,930 5,625,900
13/03/2020 650 0.02 ▲ 3.08 650 670 610 72,370 47,040,500
12/03/2020 650 -0.04 ▼ -6.15 650 670 610 76,180 49,517,000
11/03/2020 650 -0.01 ▼ -1.54 660 690 620 24,590 15,983,500
10/03/2020 660 0.00 ■■ 0.00 630 670 630 14,641 9,663,060
09/03/2020 630 0.00 ■■ 0.00 670 650 630 7,510 4,731,300
06/03/2020 670 0.00 ■■ 0.00 650 670 650 6,877 4,607,590
05/03/2020 650 0.00 ■■ 0.00 630 650 630 2,241 1,456,650
04/03/2020 630 0.00 ■■ 0.00 650 650 620 2,034 1,281,420
03/03/2020 650 0.00 ■■ 0.00 650 650 640 563 365,950
02/03/2020 650 0.00 ■■ 0.00 650 650 620 1,124 730,600
28/02/2020 650 0.00 ■■ 0.00 650 660 620 9,812 6,377,800
27/02/2020 650 0.00 ■■ 0.00 640 650 610 180 117,000
26/02/2020 640 0.00 ■■ 0.00 650 650 620 1,611 1,031,040
25/02/2020 650 0.00 ■■ 0.00 640 660 640 666 432,900
24/02/2020 640 0.00 ■■ 0.00 640 640 630 451 288,640
21/02/2020 640 0.00 ■■ 0.00 650 660 640 8,206 5,251,840
20/02/2020 650 0.00 ■■ 0.00 670 700 640 4,568 2,969,200
19/02/2020 670 0.00 ■■ 0.00 650 680 650 578 387,260
18/02/2020 650 0.00 ■■ 0.00 680 680 650 3,817 2,481,050
17/02/2020 680 0.00 ■■ 0.00 680 690 640 19,737 13,421,160
15/02/2020 680 0.00 ■■ 0.00 690 700 650 6,325 4,301,000
14/02/2020 680 0.00 ■■ 0.00 690 700 650 6,325 4,301,000
13/02/2020 690 0.00 ■■ 0.00 680 690 670 6,373 4,397,370
12/02/2020 680 0.00 ■■ 0.00 680 720 670 4,478 3,045,040
11/02/2020 680 0.00 ■■ 0.00 670 700 660 3,315 2,254,200
10/02/2020 670 0.00 ■■ 0.00 660 670 640 2,457 1,646,190
09/02/2020 660 0.00 ■■ 0.00 660 670 640 2,159 1,424,940
07/02/2020 660 0.00 ■■ 0.00 660 670 640 2,159 1,424,940
06/02/2020 660 0.00 ■■ 0.00 670 680 660 1,446 954,360
05/02/2020 670 0.00 ■■ 0.00 660 670 640 1,104 739,680
04/02/2020 660 0.00 ■■ 0.00 620 660 600 2,591 1,710,060
03/02/2020 620 0.00 ■■ 0.00 660 660 620 7,704 4,776,480
02/02/2020 660 0.00 ■■ 0.00 690 700 660 4,407 2,908,620
31/01/2020 660 0.00 ■■ 0.00 690 700 660 4,407 2,908,620
30/01/2020 690 0.00 ■■ 0.00 690 700 660 7,546 5,206,740
29/01/2020 690 0.00 ■■ 0.00 680 690 690 755 520,950
28/01/2020 690 0.00 ■■ 0.00 680 690 690 755 520,950
27/01/2020 690 0.00 ■■ 0.00 680 690 690 755 520,950
26/01/2020 690 0.00 ■■ 0.00 680 690 690 755 520,950
24/01/2020 690 0.00 ■■ 0.00 680 690 690 755 520,950
23/01/2020 690 0.00 ■■ 0.00 680 690 690 755 520,950
22/01/2020 690 0.00 ■■ 0.00 680 690 690 755 520,950
21/01/2020 680 0.02 ▲ 2.94 660 680 650 51,710 35,162,800
20/01/2020 660 0.01 ▲ 1.52 660 670 660 17,540 11,576,400
17/01/2020 660 -0.02 ▼ -3.03 660 670 640 3,730 2,461,800
16/01/2020 660 -0.01 ▼ -1.52 670 660 640 12,190 8,045,400
15/01/2020 670 0.01 ▲ 1.49 660 670 640 13,670 9,158,900
13/01/2020 660 0.00 ■■ 0.00 670 680 640 2,461 1,624,260
10/01/2020 670 0.00 ■■ 0.00 660 670 650 2,067 1,384,890
09/01/2020 660 0.00 ■■ 0.00 650 670 650 507 334,620
08/01/2020 650 0.00 ■■ 0.00 670 690 650 220 143,000
07/01/2020 670 0.00 ■■ 0.00 650 680 650 1,295 867,650
06/01/2020 650 0.00 ■■ 0.00 680 680 650 1,808 1,175,200
03/01/2020 680 0.00 ■■ 0.00 650 690 660 179 121,720
02/01/2020 650 0.00 ■■ 0.00 680 710 640 1,229 798,850
31/12/2019 680 0.00 ■■ 0.00 670 700 630 10,348 7,036,640
30/12/2019 670 0.00 ■■ 0.00 690 690 650 2,653 1,777,510
28/12/2019 690 0.00 ■■ 0.00 690 700 650 10,728 7,402,320
27/12/2019 690 0.00 ■■ 0.00 690 700 650 10,728 7,402,320
26/12/2019 690 0.00 ■■ 0.00 650 690 610 31,045 21,421,050
25/12/2019 650 0.00 ■■ 0.00 680 700 650 2,077 1,350,050
24/12/2019 680 0.00 ■■ 0.00 670 710 680 10,121 6,882,280
23/12/2019 670 0.00 ■■ 0.00 710 720 670 19,120 12,810,400
20/12/2019 710 0.04 ▲ 5.63 670 710 670 139,890 99,321,900
19/12/2019 670 0.00 ■■ 0.00 700 710 660 26,613 17,830,710
18/12/2019 700 0.00 ■■ 0.00 700 720 680 7,132 4,992,400
17/12/2019 700 0.00 ■■ 0.00 710 740 670 8,765 6,135,500
16/12/2019 710 0.00 ■■ 0.00 720 720 680 16,954 12,037,340
13/12/2019 720 0.00 ■■ 0.00 730 750 680 15,580 11,217,600
12/12/2019 730 0.00 ■■ 0.00 730 740 700 2,292 1,673,160
11/12/2019 730 0.00 ■■ 0.00 730 750 680 875 638,750
10/12/2019 730 0.00 ■■ 0.00 750 740 700 7,643 5,579,390
09/12/2019 750 0.00 ■■ 0.00 750 780 700 2,720 2,040,000
06/12/2019 750 0.00 ■■ 0.00 730 780 740 3,026 2,269,500
05/12/2019 730 -0.10 ▼ -13.70 780 780 730 33,010 24,097,300
04/12/2019 780 0.00 ■■ 0.00 830 0 0 11,789 9,195,420
03/12/2019 830 0.00 ■■ 0.00 870 860 810 17,401 14,442,830
02/12/2019 870 -0.10 ▼ -11.49 930 940 870 28,145 24,486,150
29/11/2019 930 0.00 ■■ 0.00 900 960 860 14,030 13,047,900
28/11/2019 900 -0.10 ▼ -11.11 960 1,000 900 23,446 21,101,400
27/11/2019 960 0.00 ■■ 0.00 990 1,050 960 70,917 68,080,320
26/11/2019 990 0.10 ▲ 10.10 930 990 990 27,931 27,651,690
25/11/2019 930 0.10 ▲ 10.75 870 930 930 13,163 12,241,590
23/11/2019 870 0.10 ▲ 11.49 820 870 830 55,608 48,378,960
22/11/2019 870 0.10 ▲ 11.49 820 870 830 55,608 48,378,960
21/11/2019 820 0.00 ■■ 0.00 770 820 820 77,764 63,766,480
20/11/2019 770 0.10 ▲ 12.99 720 770 770 3,790 2,918,300
19/11/2019 720 0.00 ■■ 0.00 680 720 720 3,017 2,172,240
18/11/2019 680 0.00 ■■ 0.00 640 680 650 5,973 4,061,640
15/11/2019 640 0.00 ■■ 0.00 670 680 630 557 356,480
14/11/2019 670 0.00 ■■ 0.00 670 680 650 858 574,860
13/11/2019 670 0.00 ■■ 0.00 670 670 630 162 108,540
12/11/2019 670 0.00 ■■ 0.00 660 670 650 320 214,400
11/11/2019 660 0.00 ■■ 0.00 650 670 630 12 7,920
08/11/2019 650 0.00 ■■ 0.00 640 650 600 413 268,450
07/11/2019 640 0.00 ■■ 0.00 640 670 640 1,301 832,640
06/11/2019 640 0.00 ■■ 0.00 610 650 610 1,294 828,160
05/11/2019 610 0.00 ■■ 0.00 630 650 590 325 198,250
04/11/2019 630 0.00 ■■ 0.00 660 690 630 3,531 2,224,530
01/11/2019 660 0.00 ■■ 0.00 650 690 650 117 77,220
31/10/2019 650 0.00 ■■ 0.00 640 680 650 10,513 6,833,450
30/10/2019 640 0.00 ■■ 0.00 600 640 620 7,122 4,558,080
29/10/2019 600 0.00 ■■ 0.00 610 650 590 3,577 2,146,200
28/10/2019 610 0.00 ■■ 0.00 650 680 610 760 463,600
25/10/2019 650 0.00 ■■ 0.00 650 680 610 2,193 1,425,450
24/10/2019 650 0.00 ■■ 0.00 650 650 650 271 176,150
23/10/2019 650 0.00 ■■ 0.00 630 670 600 387 251,550
22/10/2019 630 0.00 ■■ 0.00 670 670 630 61 38,430
21/10/2019 670 0.00 ■■ 0.00 640 680 600 307 205,690
18/10/2019 640 0.00 ■■ 0.00 640 640 600 2,027 1,297,280
17/10/2019 640 0.00 ■■ 0.00 650 680 610 4,854 3,106,560
16/10/2019 650 0.00 ■■ 0.00 690 720 650 287 186,550
15/10/2019 690 -0.10 ▼ -14.49 740 760 690 37 25,530
14/10/2019 740 0.00 ■■ 0.00 740 750 690 41 30,340
11/10/2019 740 0.00 ■■ 0.00 720 740 720 150 111,000
10/10/2019 720 0.00 ■■ 0.00 680 720 640 455 327,600
09/10/2019 680 0.00 ■■ 0.00 660 680 680 20 13,600
08/10/2019 660 0.00 ■■ 0.00 640 680 610 56 36,960
07/10/2019 640 0.00 ■■ 0.00 640 680 640 561 359,040
04/10/2019 640 0.00 ■■ 0.00 600 640 630 22 14,080
03/10/2019 600 0.00 ■■ 0.00 600 630 590 15 9,000
02/10/2019 600 0.00 ■■ 0.00 610 640 600 789 473,400
01/10/2019 610 0.00 ■■ 0.00 610 640 610 16,119 9,832,590
30/09/2019 610 0.00 ■■ 0.00 640 640 610 2 1,220
27/09/2019 640 0.00 ■■ 0.00 630 640 640 100 64,000
26/09/2019 630 0.00 ■■ 0.00 650 650 620 1,024 645,120
25/09/2019 650 0.00 ■■ 0.00 610 650 570 275 178,750
24/09/2019 610 0.00 ■■ 0.00 650 640 610 3,580 2,183,800
23/09/2019 650 0.00 ■■ 0.00 650 660 620 2,752 1,788,800
20/09/2019 650 0.00 ■■ 0.00 650 650 620 133 86,450
19/09/2019 650 0.00 ■■ 0.00 610 650 600 1,056 686,400
18/09/2019 610 0.00 ■■ 0.00 650 620 610 10,623 6,480,030
17/09/2019 650 0.00 ■■ 0.00 660 650 620 1,125 731,250
16/09/2019 660 0.00 ■■ 0.00 670 670 630 581 383,460
13/09/2019 670 0.00 ■■ 0.00 640 670 600 379 253,930
12/09/2019 640 0.00 ■■ 0.00 680 680 640 39 24,960
11/09/2019 680 0.00 ■■ 0.00 680 680 670 191 129,880
10/09/2019 680 0.00 ■■ 0.00 670 680 630 54 36,720
09/09/2019 670 0.00 ■■ 0.00 670 670 640 6,067 4,064,890
06/09/2019 670 0.00 ■■ 0.00 640 680 650 2,474 1,657,580
05/09/2019 640 0.00 ■■ 0.00 680 660 640 657 420,480
04/09/2019 680 0.00 ■■ 0.00 670 680 660 1,027 698,360
03/09/2019 670 0.00 ■■ 0.00 670 670 670 1,462 979,540
30/08/2019 670 0.00 ■■ 0.00 660 670 620 1,056 707,520
29/08/2019 660 0.00 ■■ 0.00 660 670 620 1,467 968,220
28/08/2019 660 0.00 ■■ 0.00 650 690 620 1,165 768,900
27/08/2019 650 0.00 ■■ 0.00 620 650 610 997 648,050
26/08/2019 620 0.00 ■■ 0.00 650 690 620 223 138,260
23/08/2019 650 0.00 ■■ 0.00 620 660 610 6,664 4,331,600
22/08/2019 620 0.00 ■■ 0.00 640 650 610 490 303,800
21/08/2019 640 0.00 ■■ 0.00 670 680 630 2,247 1,438,080
20/08/2019 670 0.00 ■■ 0.00 660 690 660 3,404 2,280,680
19/08/2019 660 0.00 ■■ 0.00 660 700 650 2,989 1,972,740
16/08/2019 660 0.00 ■■ 0.00 650 670 650 3,250 2,145,000
15/08/2019 650 0.00 ■■ 0.00 620 660 620 5,096 3,312,400
14/08/2019 620 0.00 ■■ 0.00 640 680 620 545 337,900
13/08/2019 640 0.00 ■■ 0.00 600 640 610 11,509 7,365,760
12/08/2019 600 0.00 ■■ 0.00 600 600 600 523 313,800
09/08/2019 600 0.00 ■■ 0.00 590 610 570 3,872 2,323,200
08/08/2019 590 0.00 ■■ 0.00 580 590 590 543 320,370
07/08/2019 580 0.00 ■■ 0.00 580 600 580 263 152,540
06/08/2019 580 0.00 ■■ 0.00 590 600 580 553 320,740
05/08/2019 590 0.00 ■■ 0.00 590 590 570 2,234 1,318,060
02/08/2019 590 0.00 ■■ 0.00 600 610 590 149 87,910
01/08/2019 600 0.00 ■■ 0.00 600 600 590 637 382,200
31/07/2019 600 0.00 ■■ 0.00 580 600 580 3,410 2,046,000
30/07/2019 580 0.00 ■■ 0.00 610 600 570 7,085 4,109,300
29/07/2019 610 0.00 ■■ 0.00 610 610 600 1,470 896,700
26/07/2019 610 0.00 ■■ 0.00 610 620 600 587 358,070
25/07/2019 610 0.00 ■■ 0.00 590 610 600 312 190,320
24/07/2019 590 0.00 ■■ 0.00 580 610 580 653 385,270
23/07/2019 580 0.00 ■■ 0.00 600 600 580 2,205 1,278,900
22/07/2019 600 0.00 ■■ 0.00 600 610 560 103 61,800
19/07/2019 600 0.00 ■■ 0.00 610 630 600 252 151,200
18/07/2019 610 0.00 ■■ 0.00 610 610 580 2,280 1,390,800
17/07/2019 610 0.00 ■■ 0.00 640 680 610 1,810 1,104,100
15/07/2019 640 0.00 ■■ 0.00 640 640 620 1,060 678,400
12/07/2019 640 0.00 ■■ 0.00 630 640 610 197 126,080
11/07/2019 630 0.00 ■■ 0.00 630 630 620 602 379,260
10/07/2019 630 0.00 ■■ 0.00 620 630 610 304 191,520
09/07/2019 620 0.00 ■■ 0.00 640 640 610 866 536,920
08/07/2019 640 0.00 ■■ 0.00 620 640 620 342 218,880
05/07/2019 620 0.00 ■■ 0.00 640 650 620 1,634 1,013,080
04/07/2019 640 0.00 ■■ 0.00 630 640 610 5,807 3,716,480
03/07/2019 630 0.00 ■■ 0.00 650 680 620 275 173,250
02/07/2019 650 0.00 ■■ 0.00 640 680 630 1,562 1,015,300
01/07/2019 640 0.00 ■■ 0.00 640 640 600 3,288 2,104,320
28/06/2019 640 0.00 ■■ 0.00 650 640 610 620 396,800
27/06/2019 650 0.00 ■■ 0.00 640 660 610 831 540,150
26/06/2019 640 0.00 ■■ 0.00 630 640 600 424 271,360
25/06/2019 630 0.00 ■■ 0.00 660 660 620 496 312,480
24/06/2019 660 0.00 ■■ 0.00 630 660 630 25 16,500
21/06/2019 630 0.00 ■■ 0.00 670 680 630 5,380 3,389,400
20/06/2019 670 0.00 ■■ 0.00 650 680 640 13,340 8,937,800
19/06/2019 650 0.00 ■■ 0.00 690 690 650 8,454 5,495,100
18/06/2019 690 0.00 ■■ 0.00 680 690 660 600 414,000
17/06/2019 680 0.00 ■■ 0.00 690 690 650 5,712 3,884,160
16/06/2019 690 0.00 ■■ 0.00 670 690 670 2,145 1,480,050
14/06/2019 690 0.00 ■■ 0.00 670 690 670 2,145 1,480,050
13/06/2019 670 0.00 ■■ 0.00 700 700 670 793 531,310
11/06/2019 690 0.00 ■■ 0.00 720 720 680 263 181,470
10/06/2019 720 0.00 ■■ 0.00 690 730 670 5,719 4,117,680
09/06/2019 690 0.00 ■■ 0.00 690 730 670 400 276,000
07/06/2019 690 0.00 ■■ 0.00 690 730 670 400 276,000
06/06/2019 690 0.00 ■■ 0.00 730 750 680 2,635 1,818,150
05/06/2019 730 -0.10 ▼ -13.70 780 790 730 1,397 1,019,810
04/06/2019 780 0.00 ■■ 0.00 740 790 750 12,096 9,434,880
03/06/2019 740 0.00 ■■ 0.00 710 750 670 7,379 5,460,460
02/06/2019 710 0.00 ■■ 0.00 700 720 670 3,576 2,538,960
31/05/2019 710 0.00 ■■ 0.00 700 720 670 3,576 2,538,960
30/05/2019 700 0.00 ■■ 0.00 710 720 670 73 51,100
29/05/2019 710 0.00 ■■ 0.00 690 720 710 719 510,490
28/05/2019 690 0.00 ■■ 0.00 700 690 660 12,065 8,324,850
27/05/2019 700 0.00 ■■ 0.00 710 700 690 1,084 758,800
26/05/2019 710 0.00 ■■ 0.00 720 730 670 530 376,300
24/05/2019 710 0.00 ■■ 0.00 720 730 670 530 376,300
23/05/2019 720 0.00 ■■ 0.00 690 730 650 1,747 1,257,840
22/05/2019 690 0.00 ■■ 0.00 680 720 680 1,346 928,740
21/05/2019 680 0.00 ■■ 0.00 730 730 680 3,696 2,513,280
20/05/2019 730 0.00 ■■ 0.00 720 750 730 8 5,840
19/05/2019 720 0.00 ■■ 0.00 710 750 700 2,320 1,670,400
17/05/2019 720 0.00 ■■ 0.00 710 750 700 2,320 1,670,400
16/05/2019 710 0.00 ■■ 0.00 750 800 700 2,504 1,777,840
15/05/2019 750 0.00 ■■ 0.00 750 800 700 1,242 931,500
14/05/2019 750 0.00 ■■ 0.00 750 750 700 696 522,000
13/05/2019 750 0.00 ■■ 0.00 730 780 680 1,888 1,416,000
12/05/2019 730 0.00 ■■ 0.00 740 790 690 3,896 2,844,080
10/05/2019 730 0.00 ■■ 0.00 740 790 690 3,896 2,844,080
09/05/2019 740 0.00 ■■ 0.00 740 740 690 3,930 2,908,200
08/05/2019 740 0.00 ■■ 0.00 740 750 740 92 68,080
07/05/2019 740 0.00 ■■ 0.00 740 740 740 639 472,860
06/05/2019 740 -0.10 ▼ -13.51 790 780 740 1,599 1,183,260
05/05/2019 790 0.00 ■■ 0.00 840 860 790 1,632 1,289,280
03/05/2019 790 0.00 ■■ 0.00 840 860 790 1,632 1,289,280
02/05/2019 840 0.00 ■■ 0.00 800 850 800 2,744 2,304,960
01/05/2019 800 0.00 ■■ 0.00 800 850 750 2,980 2,384,000
30/04/2019 800 0.00 ■■ 0.00 800 850 750 2,980 2,384,000
29/04/2019 800 0.00 ■■ 0.00 800 850 750 2,980 2,384,000
28/04/2019 800 0.00 ■■ 0.00 800 850 750 2,980 2,384,000
26/04/2019 800 0.00 ■■ 0.00 800 850 750 2,980 2,384,000
25/04/2019 800 0.00 ■■ 0.00 810 810 760 12,954 10,363,200
24/04/2019 810 0.00 ■■ 0.00 810 810 760 2,710 2,195,100
23/04/2019 810 0.00 ■■ 0.00 780 830 730 9,909 8,026,290
22/04/2019 780 0.10 ▲ 12.82 730 780 730 15,228 11,877,840
21/04/2019 730 0.00 ■■ 0.00 690 730 680 4,125 3,011,250
19/04/2019 730 0.00 ■■ 0.00 690 730 680 4,125 3,011,250
18/04/2019 690 0.00 ■■ 0.00 730 760 690 61 42,090
17/04/2019 730 0.00 ■■ 0.00 730 760 690 7,407 5,407,110
16/04/2019 730 0.00 ■■ 0.00 730 760 690 3,804 2,776,920
15/04/2019 730 0.00 ■■ 0.00 700 730 700 6,814 4,974,220
12/04/2019 730 0.00 ■■ 0.00 700 730 700 6,814 4,974,220
11/04/2019 700 0.00 ■■ 0.00 730 740 680 1,413 989,100
10/04/2019 730 0.00 ■■ 0.00 720 750 730 496 362,080
09/04/2019 720 0.00 ■■ 0.00 720 750 670 4,587 3,302,640
08/04/2019 720 0.00 ■■ 0.00 680 720 690 1,777 1,279,440
05/04/2019 680 0.00 ■■ 0.00 720 760 680 691 469,880
04/04/2019 720 0.00 ■■ 0.00 710 740 680 1,830 1,317,600
03/04/2019 710 0.00 ■■ 0.00 700 710 680 4,212 2,990,520
02/04/2019 700 0.00 ■■ 0.00 690 730 670 211 147,700
01/04/2019 690 0.00 ■■ 0.00 730 730 680 1,051 725,190
30/03/2019 690 -0.01 ▼ -1.45 700 720 690 50,290 34,700,100
29/03/2019 730 0.00 ■■ 0.00 740 740 690 71 51,830
28/03/2019 740 0.00 ■■ 0.00 710 750 690 1,072 793,280
27/03/2019 710 0.00 ■■ 0.00 740 790 700 574 407,540
26/03/2019 740 0.00 ■■ 0.00 730 770 690 2,964 2,193,360
25/03/2019 730 -0.10 ▼ -13.70 780 800 730 200 146,000
22/03/2019 780 0.00 ■■ 0.00 770 780 720 1,075 838,500
21/03/2019 770 0.00 ■■ 0.00 770 790 760 2,248 1,730,960
20/03/2019 770 0.00 ■■ 0.00 740 770 690 4,298 3,309,460
19/03/2019 740 0.00 ■■ 0.00 700 740 740 11 8,140
18/03/2019 700 0.00 ■■ 0.00 720 720 700 30 21,000
15/03/2019 720 0.00 ■■ 0.00 700 720 680 10,363 7,461,360
14/03/2019 700 0.00 ■■ 0.00 700 700 680 3,495 2,446,500
13/03/2019 700 0.00 ■■ 0.00 690 700 670 919 643,300
12/03/2019 690 0.00 ■■ 0.00 730 690 680 168 115,920
11/03/2019 730 0.00 ■■ 0.00 730 730 690 1,005 733,650
08/03/2019 730 0.00 ■■ 0.00 730 750 730 113 82,490
07/03/2019 730 0.00 ■■ 0.00 710 750 710 838 611,740
06/03/2019 710 0.00 ■■ 0.00 720 750 690 3,596 2,553,160
05/03/2019 720 0.00 ■■ 0.00 690 720 690 4,976 3,582,720
04/03/2019 690 0.00 ■■ 0.00 680 700 690 150 103,500
01/03/2019 680 0.00 ■■ 0.00 670 710 670 365 248,200
28/02/2019 670 0.00 ■■ 0.00 690 700 670 211 141,370
27/02/2019 690 0.00 ■■ 0.00 690 690 680 2,700 1,863,000
26/02/2019 690 0.00 ■■ 0.00 680 720 680 1,583 1,092,270
25/02/2019 680 0.00 ■■ 0.00 710 740 680 370 251,600
22/02/2019 710 0.00 ■■ 0.00 700 710 660 652 462,920
21/02/2019 700 0.00 ■■ 0.00 700 730 670 3,382 2,367,400
20/02/2019 700 0.00 ■■ 0.00 700 700 670 3,032 2,122,400
19/02/2019 700 0.00 ■■ 0.00 720 700 670 7,127 4,988,900
18/02/2019 720 0.00 ■■ 0.00 730 750 720 142 102,240
15/02/2019 730 0.00 ■■ 0.00 710 730 700 1,210 883,300
14/02/2019 710 0.00 ■■ 0.00 710 710 670 51 36,210
13/02/2019 710 0.00 ■■ 0.00 700 730 660 4,483 3,182,930
12/02/2019 700 0.00 ■■ 0.00 700 700 660 313 219,100
11/02/2019 700 0.00 ■■ 0.00 670 700 640 257 179,900
01/02/2019 670 0.00 ■■ 0.00 640 670 610 811 543,370
31/01/2019 640 0.00 ■■ 0.00 600 640 600 980 627,200
30/01/2019 600 0.00 ■■ 0.00 630 660 600 2,334 1,400,400
29/01/2019 630 0.00 ■■ 0.00 650 680 630 1,962 1,236,060
28/01/2019 650 0.00 ■■ 0.00 650 650 650 1,245 809,250
25/01/2019 650 0.00 ■■ 0.00 650 690 650 1,061 689,650
24/01/2019 650 0.00 ■■ 0.00 690 650 650 991,000 644,150,000
23/01/2019 690 0.00 ■■ 0.00 690 690 650 180,000 124,200,000
22/01/2019 690 0.00 ■■ 0.00 670 700 680 23,000 15,870,000
21/01/2019 670 -0.03 ▼ -4.48 700 700 670 13,130 8,797,100
18/01/2019 700 -0.01 ▼ -1.43 700 700 670 3,020 2,114,000
17/01/2019 700 -0.01 ▼ -1.43 710 700 670 1,010 707,000
16/01/2019 710 0.02 ▲ 2.82 690 710 650 6,680 4,742,800
15/01/2019 690 -0.01 ▼ -1.45 700 700 660 26,320 18,160,800
14/01/2019 700 0.02 ▲ 2.86 680 700 640 970 679,000
13/01/2019 680 0.04 ▲ 5.88 640 680 620 52,220 35,509,600
11/01/2019 680 0.04 ▲ 5.88 640 680 620 52,220 35,509,600
10/01/2019 640 -0.01 ▼ -1.56 650 690 610 28,250 18,080,000
09/01/2019 650 -0.04 ▼ -6.15 690 730 650 96,400 62,660,000
08/01/2019 690 -0.04 ▼ -5.80 730 760 680 17,790 12,275,100
07/01/2019 730 0.03 ▲ 4.11 700 740 680 9,440 6,891,200
04/01/2019 700 0.03 ▲ 4.29 670 700 690 4,930 3,451,000
03/01/2019 670 0.04 ▲ 5.97 630 670 650 17,860 11,966,200
02/01/2019 630 -0.04 ▼ -6.35 670 710 630 28,190 17,759,700
28/12/2018 670 -0.04 ▼ -5.97 710 750 670 25,270 16,930,900
27/12/2018 710 -0.05 ▼ -7.04 760 750 710 11,730 8,328,300
26/12/2018 760 -0.01 ▼ -1.32 770 790 720 14,350 10,906,000
25/12/2018 770 0.05 ▲ 6.49 720 770 670 94,930 73,096,100
24/12/2018 720 0.04 ▲ 5.56 680 720 700 34,840 25,084,800
21/12/2018 680 0.00 ■■ 0.00 680 680 680 10 6,800
20/12/2018 680 -0.03 ▼ -4.41 710 700 680 39,890 27,125,200
19/12/2018 710 -0.01 ▼ -1.41 720 710 710 190 134,900
18/12/2018 720 0.02 ▲ 2.78 700 720 700 8,510 6,127,200
17/12/2018 700 0.00 ■■ 0.00 700 700 700 2,030 1,421,000
14/12/2018 700 -0.01 ▼ -1.43 700 700 690 11,950 8,365,000
13/12/2018 700 -0.04 ▼ -5.71 700 700 660 10,740 7,518,000
12/12/2018 700 0.01 ▲ 1.43 690 700 680 9,220 6,454,000
11/12/2018 690 -0.02 ▼ -2.90 710 700 690 27,590 19,037,100
10/12/2018 710 0.02 ▲ 2.82 690 720 680 35,960 25,531,600
07/12/2018 690 -0.02 ▼ -2.90 710 720 690 74,700 51,543,000
06/12/2018 710 -0.01 ▼ -1.41 720 710 680 97,300 69,083,000
05/12/2018 720 0.02 ▲ 2.78 700 720 690 60,870 43,826,400
04/12/2018 700 -0.02 ▼ -2.86 720 720 690 31,050 21,735,000
03/12/2018 720 0.03 ▲ 4.17 690 720 670 5,760 4,147,200
30/11/2018 690 -0.01 ▼ -1.45 700 720 690 50,290 34,700,100
29/11/2018 700 -0.03 ▼ -4.29 730 730 700 1,530 1,071,000
28/11/2018 730 0.00 ■■ 0.00 730 730 730 1,020 744,600
27/11/2018 730 -0.01 ▼ -1.37 730 730 720 4,230 3,087,900
26/11/2018 730 -0.03 ▼ -4.11 730 730 700 1,020 744,600
23/11/2018 730 0.03 ▲ 4.11 700 730 690 630 459,900
22/11/2018 700 -0.03 ▼ -4.29 730 730 690 540 378,000
21/11/2018 730 -0.02 ▼ -2.74 730 730 700 1,040 759,200
20/11/2018 730 0.01 ▲ 1.37 720 740 710 1,960 1,430,800
19/11/2018 720 0.04 ▲ 5.56 680 720 660 46,220 33,278,400
16/11/2018 680 -0.04 ▼ -5.88 720 710 680 12,100 8,228,000
15/11/2018 720 0.02 ▲ 2.78 700 740 700 12,290 8,848,800
14/11/2018 700 -0.05 ▼ -7.14 750 750 700 37,220 26,054,000
13/11/2018 750 -0.01 ▼ -1.33 760 760 750 1,520 1,140,000
12/11/2018 760 -0.01 ▼ -1.32 770 760 750 7,420 5,639,200
11/11/2018 770 -0.02 ▼ -2.60 770 770 720 370 284,900
09/11/2018 770 -0.02 ▼ -2.60 770 770 720 370 284,900
08/11/2018 770 0.04 ▲ 5.19 730 780 740 65,150 50,165,500
07/11/2018 730 -0.01 ▼ -1.37 740 730 720 7,100 5,183,000
06/11/2018 740 0.01 ▲ 1.35 730 740 720 145,560 107,714,400
05/11/2018 730 0.03 ▲ 4.11 700 730 700 5,420 3,956,600
02/11/2018 700 0.04 ▲ 5.71 700 740 700 60,560 42,392,000
01/11/2018 700 -0.02 ▼ -2.86 720 750 700 100 70,000
31/10/2018 720 0.02 ▲ 2.78 700 740 700 2,960 2,131,200
30/10/2018 700 -0.04 ▼ -5.71 740 720 700 4,330 3,031,000
29/10/2018 740 -0.01 ▼ -1.35 750 740 700 1,070 791,800
26/10/2018 750 -0.04 ▼ -5.33 750 750 710 160 120,000
25/10/2018 750 0.01 ▲ 1.33 740 750 720 960 720,000
24/10/2018 740 0.02 ▲ 2.70 720 740 700 4,940 3,655,600
23/10/2018 720 -0.04 ▼ -5.56 760 760 720 7,650 5,508,000
22/10/2018 760 -0.01 ▼ -1.32 770 760 740 13,480 10,244,800
19/10/2018 770 0.04 ▲ 5.19 730 780 730 18,220 14,029,400
18/10/2018 730 -0.02 ▼ -2.74 750 760 730 910 664,300
17/10/2018 750 0.04 ▲ 5.33 710 750 710 12,420 9,315,000
16/10/2018 710 -0.01 ▼ -1.41 720 720 710 66,160 46,973,600
15/10/2018 720 -0.02 ▼ -2.78 740 730 700 10,940 7,876,800
12/10/2018 740 -0.01 ▼ -1.35 750 750 710 25,020 18,514,800
11/10/2018 750 0.01 ▲ 1.33 740 750 700 59,630 44,722,500
10/10/2018 740 -0.02 ▼ -2.70 740 750 700 9,740 7,207,600
09/10/2018 740 -0.04 ▼ -5.41 740 750 700 21,320 15,776,800
08/10/2018 740 -0.04 ▼ -5.41 780 780 740 3,650 2,701,000
06/10/2018 780 -0.04 ▼ -5.13 780 780 740 9,540 7,441,200
05/10/2018 780 -0.04 ▼ -5.13 780 780 740 9,540 7,441,200
04/10/2018 780 -0.01 ▼ -1.28 780 780 750 1,330 1,037,400
03/10/2018 780 0.01 ▲ 1.28 770 780 720 151,610 118,255,800
02/10/2018 770 -0.01 ▼ -1.30 770 780 760 34,810 26,803,700
01/10/2018 770 -0.01 ▼ -1.30 780 780 740 4,730 3,642,100
28/09/2018 780 0.02 ▲ 2.56 760 780 760 175,460 136,858,800
27/09/2018 760 0.01 ▲ 1.32 750 760 740 13,510 10,267,600
26/09/2018 750 -0.01 ▼ -1.33 760 770 750 15,120 11,340,000
25/09/2018 760 -0.01 ▼ -1.32 770 760 750 10,060 7,645,600
24/09/2018 770 -0.01 ▼ -1.30 770 780 740 36,170 27,850,900
21/09/2018 770 -0.01 ▼ -1.30 780 780 770 12,000 9,240,000
20/09/2018 780 -0.01 ▼ -1.28 780 780 750 143,990 112,312,200
19/09/2018 780 0.04 ▲ 5.13 740 780 740 36,110 28,165,800
18/09/2018 740 -0.04 ▼ -5.41 780 800 740 70,400 52,096,000
17/09/2018 780 -0.02 ▼ -2.56 800 840 780 12,900 10,062,000
16/09/2018 800 0.03 ▲ 3.75 770 800 720 30,960 24,768,000
14/09/2018 800 0.03 ▲ 3.75 770 800 720 30,960 24,768,000
13/09/2018 770 -0.05 ▼ -6.49 820 800 770 179,220 137,999,400
12/09/2018 820 -0.01 ▼ -1.22 830 830 780 57,520 47,166,400
11/09/2018 830 0.04 ▲ 4.82 790 840 780 86,120 71,479,600
10/09/2018 790 0.05 ▲ 6.33 740 790 780 184,620 145,849,800
09/09/2018 740 0.04 ▲ 5.41 700 740 700 92,760 68,642,400
07/09/2018 740 0.04 ▲ 5.41 700 740 700 92,760 68,642,400
06/09/2018 700 -0.02 ▼ -2.86 720 720 700 57,010 39,907,000
05/09/2018 720 -0.01 ▼ -1.39 730 730 700 59,010 42,487,200
04/09/2018 730 -0.02 ▼ -2.74 750 750 730 30,440 22,221,200
31/08/2018 750 -0.04 ▼ -5.33 750 750 710 20 15,000
30/08/2018 750 0.01 ▲ 1.33 740 750 720 70,000 52,500,000
29/08/2018 740 0.01 ▲ 1.35 730 740 720 3,730 2,760,200
28/08/2018 730 -0.01 ▼ -1.37 740 740 690 8,970 6,548,100
27/08/2018 740 -0.01 ▼ -1.35 750 740 720 8,710 6,445,400
24/08/2018 750 0.02 ▲ 2.67 730 750 730 2,090 1,567,500
23/08/2018 730 -0.01 ▼ -1.37 740 790 720 30,120 21,987,600
22/08/2018 740 0.02 ▲ 2.70 720 760 720 7,220 5,342,800
21/08/2018 720 -0.02 ▼ -2.78 740 770 700 11,550 8,316,000
20/08/2018 740 0.03 ▲ 4.05 710 750 720 53,390 39,508,600
17/08/2018 710 -0.03 ▼ -4.23 740 790 710 10,020 7,114,200
16/08/2018 740 -0.04 ▼ -5.41 780 800 740 11,150 8,251,000
15/08/2018 780 -0.05 ▼ -6.41 780 780 730 20,840 16,255,200
14/08/2018 780 -0.01 ▼ -1.28 790 800 750 13,200 10,296,000
13/08/2018 790 0.05 ▲ 6.33 740 790 700 26,440 20,887,600
10/08/2018 740 -0.02 ▼ -2.70 760 750 740 13,220 9,782,800
09/08/2018 760 0.01 ▲ 1.32 750 760 720 186,320 141,603,200
08/08/2018 750 0.01 ▲ 1.33 750 760 740 64,320 48,240,000
07/08/2018 750 0.01 ▲ 1.33 740 770 740 32,600 24,450,000
06/08/2018 740 0.01 ▲ 1.35 730 740 710 83,780 61,997,200
03/08/2018 730 0.01 ▲ 1.37 720 740 730 8,020 5,854,600
02/08/2018 720 -0.03 ▼ -4.17 750 790 700 9,570 6,890,400
01/08/2018 750 0.04 ▲ 5.33 710 750 700 10,720 8,040,000
31/07/2018 710 -0.04 ▼ -5.63 750 750 710 43,010 30,537,100
30/07/2018 750 0.03 ▲ 4.00 720 750 710 18,280 13,710,000
27/07/2018 720 -0.05 ▼ -6.94 770 780 720 100,510 72,367,200
26/07/2018 770 -0.01 ▼ -1.30 770 800 730 10,780 8,300,600
25/07/2018 770 0.04 ▲ 5.19 730 770 720 7,150 5,505,500
24/07/2018 730 0.03 ▲ 4.11 700 740 690 23,420 17,096,600
23/07/2018 700 -0.02 ▼ -2.86 720 770 700 13,290 9,303,000
20/07/2018 720 -0.02 ▼ -2.78 720 730 700 6,680 4,809,600
19/07/2018 720 -0.03 ▼ -4.17 720 730 690 10,990 7,912,800
18/07/2018 720 0.01 ▲ 1.39 710 740 700 260 187,200
17/07/2018 710 -0.01 ▼ -1.41 710 730 700 15,940 11,317,400
16/07/2018 710 -0.01 ▼ -1.41 710 730 670 11,140 7,909,400
13/07/2018 710 0.01 ▲ 1.41 700 740 690 10,610 7,533,100
12/07/2018 700 -0.02 ▼ -2.86 700 740 680 10,670 7,469,000
11/07/2018 700 -0.01 ▼ -1.43 700 740 690 190 133,000
10/07/2018 700 -0.01 ▼ -1.43 700 700 680 17,170 12,019,000
09/07/2018 700 0.01 ▲ 1.43 690 700 680 2,940 2,058,000
07/07/2018 690 -0.01 ▼ -1.45 700 740 690 7,880 5,437,200
06/07/2018 690 -0.01 ▼ -1.45 700 740 690 7,880 5,437,200
05/07/2018 700 0.02 ▲ 2.86 680 720 660 7,240 5,068,000
04/07/2018 680 -0.01 ▼ -1.47 680 720 670 19,490 13,253,200
03/07/2018 680 -0.05 ▼ -7.35 730 750 680 44,120 30,001,600
02/07/2018 730 0.03 ▲ 4.11 730 760 730 240 175,200
29/06/2018 730 0.03 ▲ 4.11 730 0 0 10,380 7,577,400
28/06/2018 730 0.01 ▲ 1.37 730 760 720 6,700 4,891,000
27/06/2018 730 -0.02 ▼ -2.74 750 770 720 7,760 5,664,800
26/06/2018 750 0.02 ▲ 2.67 730 780 700 390 292,500
25/06/2018 730 -0.02 ▼ -2.74 750 770 730 670 489,100
22/06/2018 750 0.01 ▲ 1.33 740 770 730 18,280 13,710,000
21/06/2018 740 0.03 ▲ 4.05 710 750 700 7,550 5,587,000
20/06/2018 710 -0.03 ▼ -4.23 740 780 710 8,080 5,736,800
19/06/2018 740 -0.05 ▼ -6.76 790 750 740 5,600 4,144,000
18/06/2018 790 -0.05 ▼ -6.33 790 790 740 140 110,600
15/06/2018 790 0.04 ▲ 5.06 750 790 730 400 316,000
14/06/2018 750 -0.04 ▼ -5.33 790 750 750 60 45,000
13/06/2018 790 -0.04 ▼ -5.06 790 810 750 6,120 4,834,800
12/06/2018 790 -0.02 ▼ -2.53 810 800 760 3,210 2,535,900
11/06/2018 810 0.01 ▲ 1.23 800 820 790 9,080 7,354,800
08/06/2018 800 0.02 ▲ 2.50 780 800 780 12,400 9,920,000
07/06/2018 780 0.05 ▲ 6.41 730 780 730 84,600 65,988,000
06/06/2018 730 -0.02 ▼ -2.74 750 760 730 87,250 63,692,500
05/06/2018 750 -0.02 ▼ -2.67 770 780 720 15,210 11,407,500
04/06/2018 770 -0.03 ▼ -3.90 770 770 740 1,020 785,400
02/06/2018 770 -0.03 ▼ -3.90 770 790 720 24,400 18,788,000
01/06/2018 770 -0.03 ▼ -3.90 770 790 720 24,400 18,788,000
31/05/2018 770 -0.01 ▼ -1.30 780 790 730 70,140 54,007,800
30/05/2018 780 0.01 ▲ 1.28 770 780 720 1,450 1,131,000
29/05/2018 770 0.04 ▲ 5.19 730 780 680 11,100 8,547,000
28/05/2018 730 -0.02 ▼ -2.74 750 790 700 28,060 20,483,800
27/05/2018 750 -0.05 ▼ -6.67 800 810 750 10,540 7,905,000
25/05/2018 750 -0.05 ▼ -6.67 800 810 750 10,540 7,905,000
24/05/2018 800 0.01 ▲ 1.25 790 810 740 510 408,000
23/05/2018 790 0.03 ▲ 3.80 760 800 770 320 252,800
22/05/2018 760 -0.03 ▼ -3.95 790 800 740 13,100 9,956,000
21/05/2018 790 -0.01 ▼ -1.27 800 800 750 16,810 13,279,900
18/05/2018 800 0.02 ▲ 2.50 780 820 760 2,140 1,712,000
17/05/2018 780 -0.01 ▼ -1.28 790 800 760 14,260 11,122,800
16/05/2018 790 -0.04 ▼ -5.06 790 810 750 26,250 20,737,500
15/05/2018 790 -0.02 ▼ -2.53 810 830 790 6,790 5,364,100
14/05/2018 810 0.03 ▲ 3.70 780 830 800 9,050 7,330,500
11/05/2018 780 -0.01 ▼ -1.28 790 790 740 38,500 30,030,000
10/05/2018 790 -0.03 ▼ -3.80 820 840 770 5,650 4,463,500
09/05/2018 820 0.02 ▲ 2.44 800 820 800 3,040 2,492,800
08/05/2018 800 0.05 ▲ 6.25 750 800 770 109,480 87,584,000
07/05/2018 750 0.04 ▲ 5.33 710 750 710 18,910 14,182,500
04/05/2018 710 -0.03 ▼ -4.23 740 720 700 22,060 15,662,600
03/05/2018 740 0.02 ▲ 2.70 720 750 720 4,190 3,100,600
02/05/2018 720 -0.03 ▼ -4.17 750 770 720 16,800 12,096,000
29/04/2018 750 0.02 ▲ 2.67 750 780 730 8,360 6,270,000
27/04/2018 750 0.02 ▲ 2.67 750 780 730 8,360 6,270,000
26/04/2018 750 0.01 ▲ 1.33 740 760 730 12,710 9,532,500
24/04/2018 740 0.02 ▲ 2.70 720 760 730 10,620 7,858,800
23/04/2018 720 -0.01 ▼ -1.39 730 730 700 24,630 17,733,600
20/04/2018 730 -0.01 ▼ -1.37 740 730 700 42,560 31,068,800
19/04/2018 740 -0.01 ▼ -1.35 740 740 730 55,330 40,944,200
18/04/2018 740 -0.02 ▼ -2.70 760 750 710 51,630 38,206,200
13/04/2018 790 -0.02 ▼ -2.53 810 800 790 43,250 34,167,500
12/04/2018 810 0.01 ▲ 1.23 810 830 800 46,890 37,980,900
11/04/2018 810 -0.06 ▼ -7.41 870 870 810 189,890 153,810,900
10/04/2018 870 0.01 ▲ 1.15 860 870 830 3,020 2,627,400
09/04/2018 860 -0.06 ▼ -6.98 920 930 860 54,130 46,551,800
06/04/2018 920 0.05 ▲ 5.43 870 920 830 201,540 185,416,800
05/04/2018 870 0.05 ▲ 5.75 820 870 850 62,460 54,340,200
04/04/2018 820 -0.03 ▼ -3.66 850 850 810 46,510 38,138,200
03/04/2018 850 -0.01 ▼ -1.18 860 880 800 99,840 84,864,000
02/04/2018 860 0.01 ▲ 1.16 860 870 860 1,990 1,711,400
30/03/2018 860 -0.01 ▼ -1.16 870 880 840 12,440 10,698,400
29/03/2018 870 0.01 ▲ 1.15 860 890 860 32,620 28,379,400
28/03/2018 860 -0.01 ▼ -1.16 860 870 850 22,910 19,702,600
27/03/2018 860 0.01 ▲ 1.16 850 880 830 37,130 31,931,800
26/03/2018 850 0.02 ▲ 2.35 830 880 830 25,310 21,513,500
23/03/2018 830 -0.03 ▼ -3.61 860 870 810 3,580 2,971,400
22/03/2018 860 -0.01 ▼ -1.16 870 900 850 77,460 66,615,600
21/03/2018 870 -0.03 ▼ -3.45 860 900 860 41,760 36,331,200
20/03/2018 860 -0.04 ▼ -4.65 900 940 860 56,190 48,323,400
19/03/2018 900 -0.05 ▼ -5.56 910 960 900 45,210 40,689,000
18/03/2018 910 -0.01 ▼ -1.10 920 970 910 44,670 40,649,700
16/03/2018 910 -0.01 ▼ -1.10 920 970 910 44,670 40,649,700
15/03/2018 920 -0.03 ▼ -3.26 950 960 890 153,460 141,183,200
14/03/2018 950 -0.01 ▼ -1.05 960 960 920 16,510 15,684,500
13/03/2018 960 0.01 ▲ 1.04 960 980 940 5,290 5,078,400
12/03/2018 960 -0.02 ▼ -2.08 960 990 950 10,470 10,051,200
11/03/2018 990 0.03 ▲ 3.03 960 990 950 5,220 5,167,800
09/03/2018 990 0.03 ▲ 3.03 960 990 950 5,220 5,167,800
08/03/2018 960 -0.02 ▼ -2.08 980 980 930 3,630 3,484,800
07/03/2018 980 -0.01 ▼ -1.02 990 990 930 27,990 27,430,200
06/03/2018 990 0.04 ▲ 4.04 950 990 920 22,470 22,245,300
05/03/2018 950 -0.05 ▼ -5.26 1,000 990 950 17,680 16,796,000
02/03/2018 1,000 -0.06 ▼ -6.00 1,000 1,000 940 16,230 16,230,000
01/03/2018 1,000 -0.03 ▼ -3.00 1,030 1,000 960 54,500 54,500,000
28/02/2018 1,030 0.01 ▲ 0.97 1,020 1,050 960 17,040 17,551,200
27/02/2018 1,020 -0.02 ▼ -1.96 1,040 1,020 970 139,830 142,626,600
26/02/2018 1,040 -0.01 ▼ -0.96 1,050 1,120 980 242,050 251,732,000
23/02/2018 1,050 -0.07 ▼ -6.67 1,120 1,130 1,050 223,470 234,643,500
22/02/2018 1,120 0.05 ▲ 4.46 1,070 1,130 1,080 91,580 102,569,600
21/02/2018 1,070 0.07 ▲ 6.54 1,000 1,070 1,000 357,300 382,311,000
13/02/2018 1,000 0.05 ▲ 5.00 950 1,000 930 152,590 152,590,000
12/02/2018 950 0.05 ▲ 5.26 900 960 920 85,080 80,826,000
11/02/2018 900 0.02 ▲ 2.22 900 920 880 58,910 53,019,000
09/02/2018 900 0.02 ▲ 2.22 900 920 880 58,910 53,019,000
08/02/2018 900 -0.04 ▼ -4.44 940 940 890 101,730 91,557,000
07/02/2018 940 -0.01 ▼ -1.06 950 940 890 97,860 91,988,400
06/02/2018 890 -0.06 ▼ -6.74 950 0 0 29,640 26,379,600
05/02/2018 950 -0.01 ▼ -1.05 960 990 910 112,380 106,761,000
02/02/2018 960 0.06 ▲ 6.25 900 960 900 149,550 143,568,000
01/02/2018 900 0.01 ▲ 1.11 900 930 870 281,490 253,341,000
31/01/2018 900 -0.02 ▼ -2.22 900 930 880 79,140 71,226,000
30/01/2018 900 -0.02 ▼ -2.22 920 940 900 13,270 11,943,000
29/01/2018 920 -0.01 ▼ -1.09 930 940 920 15,210 13,993,200
28/01/2018 930 -0.01 ▼ -1.08 930 930 900 70,120 65,211,600
26/01/2018 930 -0.01 ▼ -1.08 930 930 900 70,120 65,211,600
25/01/2018 930 -0.06 ▼ -6.45 930 960 900 28,310 26,328,300
24/01/2018 1,030 0.04 ▲ 3.88 990 980 930 41,250 42,487,500
22/01/2018 940 -0.05 ▼ -5.32 990 980 930 64,350 60,489,000
19/01/2018 990 -0.01 ▼ -1.01 1,000 1,010 960 33,790 33,452,100
18/01/2018 1,000 -0.01 ▼ -1.00 1,000 1,010 980 100,010 100,010,000
17/01/2018 1,000 -0.01 ▼ -1.00 1,010 1,050 940 167,990 167,990,000
16/01/2018 1,010 0.01 ▲ 0.99 1,010 1,030 1,010 12,010 12,130,100
15/01/2018 1,010 -0.03 ▼ -2.97 1,040 1,030 990 21,750 21,967,500
13/01/2018 1,040 -0.02 ▼ -1.92 1,040 1,040 1,000 21,170 22,016,800
12/01/2018 1,040 -0.02 ▼ -1.92 1,040 1,040 1,000 21,170 22,016,800
11/01/2018 1,040 0.06 ▲ 5.77 980 1,040 980 160,340 166,753,600
10/01/2018 980 -0.07 ▼ -7.14 1,050 1,100 980 165,750 162,435,000
09/01/2018 1,050 -0.06 ▼ -5.71 1,050 1,100 990 343,130 360,286,500
08/01/2018 1,050 -0.07 ▼ -6.67 1,120 1,180 1,050 98,790 103,729,500
05/01/2018 1,120 0.01 ▲ 0.89 1,110 1,180 1,120 107,540 120,444,800
04/01/2018 1,110 0.07 ▲ 6.31 1,040 1,110 1,000 204,380 226,861,800
03/01/2018 1,040 0.03 ▲ 2.88 1,010 1,050 1,020 79,380 82,555,200
02/01/2018 1,010 0.01 ▲ 0.99 1,000 1,010 990 174,000 175,740,000
29/12/2017 1,000 0.01 ▲ 1.00 1,000 1,010 990 18,350 18,350,000
28/12/2017 1,000 -0.03 ▼ -3.00 1,030 1,030 1,000 17,670 17,670,000
27/12/2017 1,030 -0.04 ▼ -3.88 1,030 1,030 990 4,280 4,408,400
26/12/2017 1,030 0.01 ▲ 0.97 1,020 1,030 980 18,570 19,127,100
25/12/2017 1,020 -0.02 ▼ -1.96 1,040 1,030 1,010 26,390 26,917,800
24/12/2017 1,040 -0.01 ▼ -0.96 1,040 1,040 1,010 26,230 27,279,200
22/12/2017 1,040 -0.01 ▼ -0.96 1,040 1,040 1,010 26,230 27,279,200
21/12/2017 1,040 0.01 ▲ 0.96 1,040 1,050 1,000 18,570 19,312,800
20/12/2017 1,040 -0.01 ▼ -0.96 1,040 1,050 1,000 48,640 50,585,600
19/12/2017 1,070 0.01 ▲ 0.93 1,070 1,080 1,070 530 567,100
18/12/2017 1,100 0.02 ▲ 1.82 1,080 1,100 1,100 10 11,000
17/12/2017 1,080 0.03 ▲ 2.78 1,050 1,080 1,030 22,780 24,602,400
15/12/2017 1,030 -0.02 ▼ -1.94 1,050 1,050 1,030 8,500 8,755,000
14/12/2017 1,080 0.03 ▲ 2.78 1,050 1,100 1,080 120 129,600
13/12/2017 1,050 0.00 ■■ 0.00 1,050 1,050 1,050 3,480 3,654,000
12/12/2017 1,010 -0.04 ▼ -3.96 1,050 1,010 1,010 1,200 1,212,000
11/12/2017 1,140 0.04 ▲ 3.51 1,100 1,140 1,140 10 11,400
08/12/2017 1,100 0.06 ▲ 5.45 1,040 1,100 1,040 3,530 3,883,000
07/12/2017 1,040 0.03 ▲ 2.88 1,040 1,100 1,040 7,340 7,633,600
05/12/2017 1,060 -0.04 ▼ -3.64 1,050 1,100 1,050 23,760 25,185,600
04/12/2017 1,100 -0.04 ▼ -3.51 1,140 1,150 1,100 2,090 2,299,000
01/12/2017 1,140 0.01 ▲ 0.88 1,100 1,160 1,100 48,960 55,814,400
30/11/2017 1,130 0.06 ▲ 5.61 1,130 1,130 1,050 7,960 8,994,800
29/11/2017 1,070 -0.07 ▼ -6.14 1,080 1,150 1,070 17,580 18,810,600
28/11/2017 1,140 0.04 ▲ 3.64 1,170 1,170 1,100 28,500 32,490,000
27/11/2017 1,100 0.07 ▲ 6.80 1,030 1,100 1,030 184,720 203,192,000
24/11/2017 1,030 -0.02 ▼ -1.90 1,000 1,050 1,000 41,250 42,487,500
23/11/2017 1,050 0.00 ■■ 0.00 1,050 1,050 1,020 4,770 5,008,500
22/11/2017 1,050 0.02 ▲ 1.94 1,070 1,070 1,020 34,940 36,687,000
21/11/2017 1,030 -0.05 ▼ -4.63 1,090 1,090 1,030 24,790 25,533,700
20/11/2017 1,080 -0.01 ▼ -0.92 1,110 1,110 1,040 10,300 11,124,000
17/11/2017 1,090 -0.01 ▼ -0.91 1,030 1,170 1,030 85,430 93,118,700
16/11/2017 1,100 0.07 ▲ 6.80 1,060 1,100 1,060 103,280 113,608,000
15/11/2017 1,030 -0.02 ▼ -1.90 1,050 1,080 1,030 20,700 21,321,000
14/11/2017 1,050 0.04 ▲ 3.96 1,010 1,070 1,010 45,330 47,596,500
13/11/2017 1,010 -0.06 ▼ -5.61 1,090 1,090 1,000 118,050 119,230,500
10/11/2017 1,070 -0.06 ▼ -5.31 1,130 1,130 1,070 51,120 54,698,400
09/11/2017 1,130 0.01 ▲ 0.89 1,130 1,130 1,070 3,910 4,418,300
08/11/2017 1,120 0.00 ■■ 0.00 1,130 1,130 1,050 69,730 78,097,600
07/11/2017 1,120 -0.02 ▼ -1.75 1,200 1,200 1,120 32,830 36,769,600
06/11/2017 1,140 0.02 ▲ 1.79 1,120 1,150 1,120 18,280 20,839,200
03/11/2017 1,120 -0.01 ▼ -0.88 1,130 1,140 1,080 9,740 10,908,800
02/11/2017 1,130 0.02 ▲ 1.80 1,110 1,130 1,100 41,730 47,154,900
01/11/2017 1,110 -0.01 ▼ -0.89 1,060 1,120 1,060 91,350 101,398,500
31/10/2017 1,120 0.03 ▲ 2.75 1,050 1,120 1,030 100,070 112,078,400
30/10/2017 1,090 0.04 ▲ 3.81 1,090 1,090 1,060 65,100 70,959,000
27/10/2017 1,050 -0.01 ▼ -0.94 1,090 1,090 1,050 2,970 3,118,500
26/10/2017 1,060 -0.05 ▼ -4.50 1,110 1,110 1,040 210,230 222,843,800
25/10/2017 1,110 -0.03 ▼ -2.63 1,100 1,140 1,100 7,270 8,069,700
24/10/2017 1,140 0.00 ■■ 0.00 1,100 1,150 1,080 16,540 18,855,600
23/10/2017 1,140 -0.01 ▼ -0.87 1,130 1,140 1,120 21,030 23,974,200
20/10/2017 1,150 0.02 ▲ 1.77 1,150 1,150 1,120 2,520 2,898,000
19/10/2017 1,130 0.00 ■■ 0.00 1,130 1,160 1,120 82,990 93,778,700
18/10/2017 1,130 -0.05 ▼ -4.24 1,220 1,220 1,130 14,560 16,452,800
17/10/2017 1,180 0.04 ▲ 3.51 1,150 1,200 1,150 197,020 232,483,600
16/10/2017 1,140 -0.01 ▼ -0.87 1,120 1,140 1,110 47,440 54,081,600
13/10/2017 1,150 0.02 ▲ 1.77 1,160 1,170 1,100 60,340 69,391,000
12/10/2017 1,130 -0.01 ▼ -0.88 1,120 1,150 1,120 17,830 20,147,900
11/10/2017 1,140 -0.02 ▼ -1.72 1,160 1,170 1,140 12,050 13,737,000
10/10/2017 1,160 0.00 ■■ 0.00 1,170 1,170 1,130 23,540 27,306,400
09/10/2017 1,160 -0.01 ▼ -0.85 1,180 1,180 1,160 4,710 5,463,600
06/10/2017 1,170 0.01 ▲ 0.86 1,180 1,190 1,140 86,870 101,637,900
05/10/2017 1,160 0.02 ▲ 1.75 1,160 1,180 1,150 59,070 68,521,200
04/10/2017 1,140 0.03 ▲ 2.70 1,170 1,170 1,110 99,690 113,646,600
03/10/2017 1,110 -0.07 ▼ -5.93 1,170 1,180 1,100 154,960 172,005,600
02/10/2017 1,180 -0.01 ▼ -0.84 1,150 1,180 1,150 15,680 18,502,400
29/09/2017 1,190 0.00 ■■ 0.00 1,150 1,190 1,140 19,770 23,526,300
28/09/2017 1,190 0.01 ▲ 0.85 1,180 1,190 1,150 38,590 45,922,100
27/09/2017 1,180 -0.01 ▼ -0.84 1,190 1,190 1,150 91,620 108,111,600
26/09/2017 1,190 -0.02 ▼ -1.65 1,200 1,200 1,160 25,620 30,487,800
25/09/2017 1,210 -0.01 ▼ -0.82 1,220 1,220 1,150 101,690 123,044,900
22/09/2017 1,220 0.02 ▲ 1.67 1,210 1,220 1,190 34,710 42,346,200
21/09/2017 1,200 0.00 ■■ 0.00 1,150 1,220 1,140 47,440 56,928,000
20/09/2017 1,200 0.00 ■■ 0.00 1,200 1,230 1,170 38,650 46,380,000
19/09/2017 1,200 0.01 ▲ 0.84 1,230 1,230 1,140 35,070 42,084,000
18/09/2017 1,190 0.03 ▲ 2.59 1,190 1,220 1,170 159,860 190,233,400
15/09/2017 1,160 -0.01 ▼ -0.85 1,170 1,170 1,150 101,640 117,902,400
14/09/2017 1,170 0.03 ▲ 2.63 1,160 1,180 1,160 97,650 114,250,500
13/09/2017 1,140 -0.03 ▼ -2.56 1,150 1,160 1,130 53,080 60,511,200
12/09/2017 1,170 0.01 ▲ 0.86 1,160 1,190 1,120 104,880 122,709,600
11/09/2017 1,160 0.00 ■■ 0.00 1,180 1,180 1,160 15,420 17,887,200
08/09/2017 1,160 -0.03 ▼ -2.52 1,210 1,210 1,160 16,660 19,325,600
07/09/2017 1,190 0.01 ▲ 0.85 1,200 1,200 1,160 14,950 17,790,500
06/09/2017 1,180 0.03 ▲ 2.61 1,150 1,190 1,140 125,140 147,665,200
05/09/2017 1,150 -0.01 ▼ -0.86 1,180 1,180 1,150 17,680 20,332,000
01/09/2017 1,160 -0.03 ▼ -2.52 1,190 1,200 1,140 29,470 34,185,200
31/08/2017 1,190 0.01 ▲ 0.85 1,200 1,200 1,140 68,570 81,598,300
30/08/2017 1,180 0.00 ■■ 0.00 1,220 1,220 1,180 56,700 66,906,000
29/08/2017 1,180 -0.02 ▼ -1.67 1,220 1,220 1,180 91,100 107,498,000
28/08/2017 1,200 0.00 ■■ 0.00 1,180 1,240 1,180 64,490 77,388,000
25/08/2017 1,200 -0.01 ▼ -0.83 1,290 1,290 1,180 67,740 81,288,000
24/08/2017 1,210 -0.02 ▼ -1.63 1,240 1,270 1,200 154,790 187,295,900
23/08/2017 1,230 -0.05 ▼ -3.91 1,280 1,280 1,230 22,920 28,191,600
22/08/2017 1,280 0.03 ▲ 2.40 1,250 1,310 1,240 53,860 68,940,800
21/08/2017 1,250 0.02 ▲ 1.63 1,300 1,300 1,230 115,520 144,400,000
18/08/2017 1,230 0.06 ▲ 5.13 1,160 1,240 1,160 119,960 147,550,800
17/08/2017 1,170 -0.07 ▼ -5.65 1,300 1,310 1,170 88,400 103,428,000
16/08/2017 1,240 -0.09 ▼ -6.77 1,280 1,310 1,240 285,320 353,796,800
15/08/2017 1,330 0.00 ■■ 0.00 1,370 1,370 1,280 102,310 136,072,300
14/08/2017 1,330 -0.05 ▼ -3.62 1,380 1,380 1,300 73,490 97,741,700
11/08/2017 1,380 -0.03 ▼ -2.13 1,410 1,410 1,320 309,470 427,068,600
10/08/2017 1,410 -0.01 ▼ -0.70 1,510 1,510 1,370 119,410 168,368,100
09/08/2017 1,420 0.09 ▲ 6.77 1,330 1,420 1,330 253,280 359,657,600
08/08/2017 1,330 -0.08 ▼ -5.67 1,410 1,430 1,320 628,070 835,333,100
07/08/2017 1,410 -0.10 ▼ -6.62 1,610 1,610 1,410 1,089,160 1,535,715,600
04/08/2017 1,510 0.09 ▲ 6.34 1,510 1,510 1,500 157,140 237,281,400
03/08/2017 1,420 0.09 ▲ 6.77 1,420 1,420 1,330 367,460 521,793,200
02/08/2017 1,330 0.08 ▲ 6.40 1,300 1,330 1,300 992,440 1,319,945,200
01/08/2017 1,250 0.08 ▲ 6.84 1,180 1,250 1,180 284,880 356,100,000
31/07/2017 1,170 0.07 ▲ 6.36 1,160 1,170 1,160 833,870 975,627,900
28/07/2017 1,100 -0.01 ▼ -0.90 1,080 1,120 1,080 39,920 43,912,000
27/07/2017 1,110 -0.03 ▼ -2.63 1,110 1,140 1,110 19,300 21,423,000
26/07/2017 1,140 0.00 ■■ 0.00 1,170 1,170 1,110 70,680 80,575,200
25/07/2017 1,140 0.06 ▲ 5.56 1,080 1,140 1,080 83,230 94,882,200
24/07/2017 1,080 -0.04 ▼ -3.57 1,140 1,140 1,080 84,780 91,562,400
21/07/2017 1,120 0.01 ▲ 0.90 1,100 1,160 1,100 33,690 37,732,800
20/07/2017 1,110 -0.05 ▼ -4.31 1,180 1,180 1,090 157,450 174,769,500
19/07/2017 1,160 0.03 ▲ 2.65 1,190 1,190 1,120 43,480 50,436,800
18/07/2017 1,130 -0.08 ▼ -6.61 1,160 1,190 1,130 77,640 87,733,200
17/07/2017 1,210 0.02 ▲ 1.68 1,190 1,210 1,130 70,450 85,244,500
14/07/2017 1,190 0.01 ▲ 0.85 1,260 1,260 1,140 135,250 160,947,500
13/07/2017 1,180 -0.01 ▼ -0.84 1,240 1,240 1,150 55,970 66,044,600
12/07/2017 1,190 0.04 ▲ 3.48 1,230 1,230 1,190 377,260 448,939,400
11/07/2017 1,150 -0.05 ▼ -4.17 1,200 1,230 1,130 108,670 124,970,500
10/07/2017 1,200 -0.07 ▼ -5.51 1,280 1,330 1,190 466,050 559,260,000
07/07/2017 1,270 0.08 ▲ 6.72 1,200 1,270 1,200 799,130 1,014,895,100
06/07/2017 1,190 0.07 ▲ 6.25 1,160 1,190 1,160 214,750 255,552,500
05/07/2017 1,120 0.07 ▲ 6.67 1,120 1,120 1,060 476,080 533,209,600
04/07/2017 1,050 0.00 ■■ 0.00 1,040 1,060 1,020 54,550 57,277,500
03/07/2017 1,050 0.00 ■■ 0.00 1,080 1,080 1,030 132,050 138,652,500
30/06/2017 1,050 -0.02 ▼ -1.87 1,030 1,060 1,020 95,570 100,348,500
29/06/2017 1,070 0.03 ▲ 2.88 1,030 1,080 1,030 150,190 160,703,300
28/06/2017 1,040 0.00 ■■ 0.00 1,040 1,090 1,040 28,340 29,473,600
27/06/2017 1,040 0.00 ■■ 0.00 1,040 1,040 1,010 72,600 75,504,000
26/06/2017 1,040 -0.07 ▼ -6.31 1,080 1,110 1,040 327,610 340,714,400
23/06/2017 1,110 -0.04 ▼ -3.48 1,180 1,180 1,070 89,970 99,866,700
22/06/2017 1,150 0.01 ▲ 0.88 1,080 1,170 1,080 83,010 95,461,500
21/06/2017 1,140 -0.02 ▼ -1.72 1,160 1,160 1,080 106,310 121,193,400
20/06/2017 1,160 0.02 ▲ 1.75 1,170 1,170 1,150 23,530 27,294,800
19/06/2017 1,140 0.07 ▲ 6.54 1,060 1,140 1,060 449,460 512,384,400
16/06/2017 1,070 -0.05 ▼ -4.46 1,160 1,160 1,070 69,040 73,872,800
15/06/2017 1,120 -0.08 ▼ -6.67 1,200 1,200 1,120 89,490 100,228,800
14/06/2017 1,200 -0.03 ▼ -2.44 1,170 1,230 1,170 70,810 84,972,000
13/06/2017 1,230 0.07 ▲ 6.03 1,080 1,240 1,080 243,720 299,775,600
12/06/2017 1,160 -0.08 ▼ -6.45 1,240 1,240 1,160 283,710 329,103,600
09/06/2017 1,240 -0.09 ▼ -6.77 1,330 1,330 1,240 245,420 304,320,800
08/06/2017 1,330 0.08 ▲ 6.40 1,330 1,330 1,250 485,060 645,129,800
07/06/2017 1,250 0.08 ▲ 6.84 1,250 1,250 1,170 887,750 1,109,687,500
06/06/2017 1,170 0.07 ▲ 6.36 1,170 1,170 1,120 677,980 793,236,600
05/06/2017 1,100 0.07 ▲ 6.80 1,100 1,100 1,090 174,440 191,884,000
02/06/2017 1,030 0.03 ▲ 3.00 1,060 1,070 1,000 230,860 237,785,800
01/06/2017 1,000 0.00 ■■ 0.00 1,070 1,070 970 5,040 5,040,000
31/05/2017 1,000 0.02 ▲ 2.04 980 1,000 960 9,650 9,650,000
30/05/2017 980 -0.01 ▼ -1.01 1,050 1,050 960 59,310 58,123,800
29/05/2017 990 0.06 ▲ 6.45 940 990 940 199,090 197,099,100
26/05/2017 930 0.01 ▲ 1.09 920 930 900 39,210 36,465,300
25/05/2017 920 0.00 ■■ 0.00 930 930 900 22,300 20,516,000
24/05/2017 920 0.00 ■■ 0.00 930 930 900 61,090 56,202,800
23/05/2017 920 0.02 ▲ 2.22 920 920 900 20,680 19,025,600
22/05/2017 900 -0.01 ▼ -1.10 900 910 890 100,790 90,711,000
19/05/2017 910 0.00 ■■ 0.00 870 930 870 41,300 37,583,000
18/05/2017 910 -0.05 ▼ -5.21 960 960 900 82,730 75,284,300
17/05/2017 960 0.00 ■■ 0.00 990 1,000 960 30,290 29,078,400
16/05/2017 960 0.06 ▲ 6.67 900 960 900 200,070 192,067,200
15/05/2017 900 0.01 ▲ 1.12 870 900 870 178,160 160,344,000
09/05/2017 940 0.01 ▲ 1.08 920 940 890 35,540 33,407,600
08/05/2017 930 -0.01 ▼ -1.06 950 950 930 46,510 43,254,300
05/05/2017 940 0.02 ▲ 2.17 960 960 910 34,830 32,740,200
04/05/2017 920 0.00 ■■ 0.00 910 930 910 28,170 25,916,400
03/05/2017 920 -0.04 ▼ -4.17 1,020 1,020 920 5,810 5,345,200
28/04/2017 960 0.00 ■■ 0.00 960 960 940 41,960 40,281,600
27/04/2017 960 0.04 ▲ 4.35 970 970 960 9,790 9,398,400
26/04/2017 920 -0.03 ▼ -3.16 960 980 900 14,110 12,981,200
25/04/2017 950 0.02 ▲ 2.15 880 960 880 6,570 6,241,500
24/04/2017 930 -0.07 ▼ -7.00 1,000 1,000 930 67,560 62,830,800
21/04/2017 1,000 0.00 ■■ 0.00 1,000 1,000 970 23,880 23,880,000
20/04/2017 1,000 -0.01 ▼ -0.99 1,070 1,070 1,000 32,800 32,800,000
19/04/2017 1,010 0.02 ▲ 2.02 990 1,050 990 47,580 48,055,800
18/04/2017 990 -0.07 ▼ -6.60 1,000 1,000 990 149,170 147,678,300
17/04/2017 1,060 -0.07 ▼ -6.19 1,130 1,130 1,060 117,580 124,634,800
14/04/2017 1,130 -0.08 ▼ -6.61 1,140 1,140 1,130 35,900 40,567,000
13/04/2017 1,210 -0.06 ▼ -4.72 1,260 1,280 1,190 44,820 54,232,200
12/04/2017 1,270 0.08 ▲ 6.72 1,250 1,270 1,190 245,900 312,293,000
11/04/2017 1,190 0.07 ▲ 6.25 1,120 1,190 1,110 143,450 170,705,500
10/04/2017 1,120 -0.08 ▼ -6.67 1,150 1,210 1,120 155,910 174,619,200
07/04/2017 1,200 -0.09 ▼ -6.98 1,270 1,270 1,200 233,000 279,600,000
05/04/2017 1,290 0.02 ▲ 1.57 1,270 1,320 1,270 30,750 39,667,500
04/04/2017 1,270 -0.03 ▼ -2.31 1,320 1,320 1,270 24,220 30,759,400
03/04/2017 1,300 -0.01 ▼ -0.76 1,310 1,310 1,290 27,930 36,309,000
31/03/2017 1,310 0.01 ▲ 0.77 1,330 1,330 1,290 2,980 3,903,800
30/03/2017 1,300 -0.01 ▼ -0.76 1,310 1,330 1,300 30,290 39,377,000
29/03/2017 1,310 0.02 ▲ 1.55 1,290 1,320 1,280 77,190 101,118,900
28/03/2017 1,290 -0.02 ▼ -1.53 1,320 1,320 1,290 58,050 74,884,500
27/03/2017 1,310 0.02 ▲ 1.55 1,300 1,340 1,280 28,900 37,859,000
24/03/2017 1,290 -0.02 ▼ -1.53 1,300 1,310 1,290 32,310 41,679,900
23/03/2017 1,310 -0.01 ▼ -0.76 1,320 1,320 1,300 57,850 75,783,500
22/03/2017 1,320 0.00 ■■ 0.00 1,290 1,320 1,290 81,480 107,553,600
21/03/2017 1,320 0.01 ▲ 0.76 1,320 1,330 1,320 14,130 18,651,600
20/03/2017 1,310 -0.01 ▼ -0.76 1,350 1,350 1,300 29,890 39,155,900
17/03/2017 1,320 0.00 ■■ 0.00 1,320 1,350 1,320 50,680 66,897,600
16/03/2017 1,320 0.01 ▲ 0.76 1,310 1,320 1,300 41,110 54,265,200
15/03/2017 1,310 -0.02 ▼ -1.50 1,350 1,360 1,310 30,600 40,086,000
14/03/2017 1,330 -0.03 ▼ -2.21 1,360 1,360 1,310 87,190 115,962,700
13/03/2017 1,360 -0.02 ▼ -1.45 1,350 1,360 1,320 69,010 93,853,600
10/03/2017 1,380 0.02 ▲ 1.47 1,360 1,380 1,350 16,930 23,363,400
09/03/2017 1,360 0.00 ■■ 0.00 1,350 1,370 1,350 41,490 56,426,400
08/03/2017 1,360 -0.02 ▼ -1.45 1,350 1,380 1,350 31,030 42,200,800
07/03/2017 1,380 0.02 ▲ 1.47 1,360 1,380 1,320 22,680 31,298,400
06/03/2017 1,360 -0.01 ▼ -0.73 1,360 1,370 1,350 84,080 114,348,800
03/03/2017 1,370 0.01 ▲ 0.74 1,360 1,390 1,350 61,090 83,693,300
02/03/2017 1,360 -0.03 ▼ -2.16 1,390 1,390 1,360 94,950 129,132,000
01/03/2017 1,390 -0.04 ▼ -2.80 1,440 1,470 1,360 77,990 108,406,100
28/02/2017 1,430 0.02 ▲ 1.42 1,440 1,450 1,410 41,970 60,017,100
27/02/2017 1,410 -0.05 ▼ -3.42 1,410 1,460 1,400 41,910 59,093,100
24/02/2017 1,460 0.03 ▲ 2.10 1,430 1,480 1,430 38,060 55,567,600
23/02/2017 1,430 -0.05 ▼ -3.38 1,420 1,480 1,420 35,540 50,822,200
22/02/2017 1,480 0.00 ■■ 0.00 1,580 1,580 1,480 127,450 188,626,000
21/02/2017 1,480 0.08 ▲ 5.71 1,380 1,480 1,380 156,740 231,975,200
20/02/2017 1,400 -0.03 ▼ -2.10 1,390 1,430 1,370 57,330 80,262,000
17/02/2017 1,430 0.00 ■■ 0.00 1,440 1,440 1,390 56,720 81,109,600
16/02/2017 1,430 0.03 ▲ 2.14 1,390 1,450 1,380 42,180 60,317,400
15/02/2017 1,400 -0.03 ▼ -2.10 1,410 1,490 1,400 9,110 12,754,000
14/02/2017 1,430 0.00 ■■ 0.00 1,410 1,460 1,400 66,160 94,608,800
13/02/2017 1,430 0.00 ■■ 0.00 1,440 1,440 1,400 14,030 20,062,900
10/02/2017 1,430 -0.09 ▼ -5.92 1,550 1,550 1,420 16,480 23,566,400
09/02/2017 1,520 0.06 ▲ 4.11 1,460 1,530 1,450 7,050 10,716,000
08/02/2017 1,460 -0.03 ▼ -2.01 1,410 1,470 1,400 46,570 67,992,200
07/02/2017 1,490 -0.08 ▼ -5.10 1,570 1,570 1,490 15,940 23,750,600
06/02/2017 1,570 0.09 ▲ 6.08 1,480 1,570 1,410 30,290 47,555,300
03/02/2017 1,480 0.08 ▲ 5.71 1,400 1,490 1,400 1,320 1,953,600
02/02/2017 1,400 -0.03 ▼ -2.10 1,470 1,480 1,400 7,270 10,178,000
25/01/2017 1,430 0.01 ▲ 0.70 1,420 1,430 1,420 15,640 22,365,200
24/01/2017 1,420 0.04 ▲ 2.90 1,380 1,430 1,380 9,260 13,149,200
23/01/2017 1,380 -0.03 ▼ -2.13 1,410 1,410 1,350 4,800 6,624,000
20/01/2017 1,410 0.02 ▲ 1.44 1,390 1,410 1,380 5,020 7,078,200
19/01/2017 1,390 0.03 ▲ 2.21 1,430 1,430 1,390 5,630 7,825,700
18/01/2017 1,360 -0.08 ▼ -5.56 1,450 1,450 1,360 2,220 3,019,200
17/01/2017 1,440 0.05 ▲ 3.60 1,390 1,440 1,390 40,760 58,694,400
16/01/2017 1,390 0.00 ■■ 0.00 1,390 1,390 1,330 13,010 18,083,900
13/01/2017 1,390 -0.05 ▼ -3.47 1,370 1,400 1,340 57,140 79,424,600
12/01/2017 1,440 0.00 ■■ 0.00 1,440 1,440 1,360 4,410 6,350,400
11/01/2017 1,440 -0.05 ▼ -3.36 1,420 1,440 1,390 64,340 92,649,600
10/01/2017 1,490 0.03 ▲ 2.05 1,420 1,490 1,400 6,730 10,027,700
09/01/2017 1,460 -0.02 ▼ -1.35 1,470 1,560 1,410 3,840 5,606,400
06/01/2017 1,480 -0.02 ▼ -1.33 1,500 1,500 1,400 37,700 55,796,000
05/01/2017 1,500 -0.08 ▼ -5.06 1,580 1,580 1,500 540 810,000
04/01/2017 1,580 0.00 ■■ 0.00 1,570 1,580 1,550 840 1,327,200
03/01/2017 1,580 -0.01 ▼ -0.63 1,590 1,590 1,500 1,520 2,401,600
30/12/2016 1,590 0.04 ▲ 2.58 1,470 1,590 1,470 7,310 11,622,900
29/12/2016 1,550 -0.04 ▼ -2.52 1,590 1,600 1,500 10,560 16,368,000
28/12/2016 1,590 0.00 ■■ 0.00 1,610 1,610 1,500 50 79,500
27/12/2016 1,590 0.09 ▲ 6.00 1,600 1,600 1,470 3,590 5,708,100
26/12/2016 1,500 -0.08 ▼ -5.06 1,640 1,640 1,500 3,510 5,265,000
23/12/2016 1,580 -0.10 ▼ -5.95 1,680 1,680 1,570 7,050 11,139,000
22/12/2016 1,680 0.07 ▲ 4.35 1,620 1,680 1,620 20 33,600
21/12/2016 1,610 0.07 ▲ 4.55 1,540 1,630 1,530 49,350 79,453,500
20/12/2016 1,540 0.04 ▲ 2.67 1,450 1,540 1,450 2,680 4,127,200
19/12/2016 1,500 0.03 ▲ 2.04 1,570 1,570 1,500 31,290 46,935,000
16/12/2016 1,470 -0.05 ▼ -3.29 1,430 1,600 1,430 39,250 57,697,500
15/12/2016 1,520 -0.06 ▼ -3.80 1,500 1,650 1,470 65,510 99,575,200
14/12/2016 1,580 -0.10 ▼ -5.95 1,750 1,750 1,570 33,260 52,550,800
13/12/2016 1,680 0.07 ▲ 4.35 1,520 1,680 1,500 31,070 52,197,600
12/12/2016 1,610 -0.12 ▼ -6.94 1,790 1,790 1,610 30,260 48,718,600
09/12/2016 1,730 0.11 ▲ 6.79 1,620 1,730 1,610 79,490 137,517,700
08/12/2016 1,620 -0.12 ▼ -6.90 1,740 1,740 1,620 60,710 98,350,200
07/12/2016 1,740 0.00 ■■ 0.00 1,750 1,820 1,660 5,550 9,657,000
06/12/2016 1,740 0.11 ▲ 6.75 1,650 1,740 1,650 59,890 104,208,600
05/12/2016 1,630 -0.05 ▼ -2.98 1,690 1,690 1,570 69,360 113,056,800
02/12/2016 1,680 -0.12 ▼ -6.67 1,710 1,780 1,680 160,460 269,572,800
01/12/2016 1,800 -0.01 ▼ -0.55 1,890 1,900 1,720 40,380 72,684,000
30/11/2016 1,810 0.11 ▲ 6.47 1,620 1,810 1,620 172,640 312,478,400
29/11/2016 1,700 -0.12 ▼ -6.59 1,810 1,900 1,700 148,390 252,263,000
28/11/2016 1,820 -0.13 ▼ -6.67 1,850 1,870 1,820 143,530 261,224,600
25/11/2016 1,950 -0.14 ▼ -6.70 1,980 2,090 1,950 76,800 149,760,000
24/11/2016 2,090 -0.01 ▼ -0.48 2,100 2,150 1,960 184,620 385,855,800
23/11/2016 2,100 0.09 ▲ 4.48 2,100 2,150 1,970 208,120 437,052,000
22/11/2016 2,010 0.13 ▲ 6.91 2,010 2,010 1,920 167,550 336,775,500
21/11/2016 1,880 0.12 ▲ 6.82 1,760 1,880 1,760 91,230 171,512,400
18/11/2016 1,760 -0.13 ▼ -6.88 1,760 1,950 1,760 202,670 356,699,200
17/11/2016 1,890 -0.14 ▼ -6.90 2,170 2,170 1,890 367,700 694,953,000
16/11/2016 2,030 0.13 ▲ 6.84 2,030 2,030 2,030 30,450 61,813,500
15/11/2016 1,900 0.12 ▲ 6.74 1,900 1,900 1,900 120,220 228,418,000
14/11/2016 1,780 0.11 ▲ 6.59 1,780 1,780 1,750 139,200 247,776,000
11/11/2016 1,670 0.10 ▲ 6.37 1,660 1,670 1,660 64,610 107,898,700
10/11/2016 1,570 0.10 ▲ 6.80 1,480 1,570 1,460 129,600 203,472,000
09/11/2016 1,470 0.00 ■■ 0.00 1,470 1,520 1,370 16,780 24,666,600
08/11/2016 1,470 0.00 ■■ 0.00 1,570 1,570 1,450 117,150 172,210,500
07/11/2016 1,470 0.09 ▲ 6.52 1,410 1,470 1,380 51,690 75,984,300
04/11/2016 1,380 0.09 ▲ 6.98 1,300 1,380 1,300 72,320 99,801,600
03/11/2016 1,290 0.00 ■■ 0.00 1,260 1,310 1,260 21,270 27,438,300
02/11/2016 1,290 0.00 ■■ 0.00 1,230 1,310 1,230 16,750 21,607,500
01/11/2016 1,290 -0.02 ▼ -1.53 1,300 1,300 1,270 15,200 19,608,000
31/10/2016 1,310 0.02 ▲ 1.55 1,230 1,310 1,220 16,930 22,178,300
28/10/2016 1,290 0.00 ■■ 0.00 1,290 1,290 1,220 29,800 38,442,000
27/10/2016 1,290 0.01 ▲ 0.78 1,290 1,290 1,290 1,210 1,560,900
26/10/2016 1,280 0.07 ▲ 5.79 1,230 1,290 1,230 26,320 33,689,600
25/10/2016 1,210 -0.05 ▼ -3.97 1,210 1,230 1,210 14,470 17,508,700
24/10/2016 1,260 -0.01 ▼ -0.79 1,270 1,270 1,230 160 201,600
21/10/2016 1,270 0.00 ■■ 0.00 1,270 1,270 1,270 29,120 36,982,400
20/10/2016 1,270 -0.03 ▼ -2.31 1,280 1,290 1,210 60,680 77,063,600
19/10/2016 1,300 -0.07 ▼ -5.11 1,330 1,330 1,280 104,780 136,214,000
18/10/2016 1,370 -0.01 ▼ -0.72 1,380 1,380 1,300 8,860 12,138,200
17/10/2016 1,380 0.02 ▲ 1.47 1,390 1,390 1,320 60 82,800
14/10/2016 1,360 -0.03 ▼ -2.16 1,390 1,390 1,350 29,300 39,848,000
13/10/2016 1,390 0.06 ▲ 4.51 1,300 1,400 1,300 24,930 34,652,700
12/10/2016 1,330 0.03 ▲ 2.31 1,300 1,330 1,300 6,410 8,525,300
11/10/2016 1,300 0.01 ▲ 0.78 1,290 1,310 1,280 6,240 8,112,000
10/10/2016 1,290 0.00 ■■ 0.00 1,350 1,350 1,290 30,780 39,706,200
07/10/2016 1,290 -0.03 ▼ -2.27 1,330 1,330 1,270 7,290 9,404,100
06/10/2016 1,320 -0.01 ▼ -0.75 1,350 1,350 1,270 3,620 4,778,400
05/10/2016 1,330 -0.06 ▼ -4.32 1,350 1,350 1,300 68,160 90,652,800
04/10/2016 1,390 -0.01 ▼ -0.71 1,400 1,400 1,310 43,040 59,825,600
03/10/2016 1,400 0.01 ▲ 0.72 1,370 1,400 1,300 57,400 80,360,000
30/09/2016 1,390 -0.02 ▼ -1.42 1,410 1,410 1,340 28,220 39,225,800
29/09/2016 1,410 -0.07 ▼ -4.73 1,460 1,490 1,400 39,170 55,229,700
28/09/2016 1,480 0.07 ▲ 4.96 1,470 1,490 1,460 51,030 75,524,400
27/09/2016 1,410 0.04 ▲ 2.92 1,420 1,420 1,380 32,410 45,698,100
26/09/2016 1,370 0.00 ■■ 0.00 1,370 1,400 1,370 47,070 64,485,900
23/09/2016 1,370 0.01 ▲ 0.74 1,360 1,400 1,360 15,570 21,330,900
22/09/2016 1,360 -0.01 ▼ -0.73 1,340 1,390 1,340 33,500 45,560,000
21/09/2016 1,370 -0.01 ▼ -0.72 1,380 1,410 1,360 22,040 30,194,800
20/09/2016 1,380 -0.02 ▼ -1.43 1,400 1,410 1,380 31,320 43,221,600
19/09/2016 1,400 0.01 ▲ 0.72 1,400 1,430 1,390 21,880 30,632,000
16/09/2016 1,390 -0.01 ▼ -0.71 1,360 1,390 1,330 18,380 25,548,200
15/09/2016 1,400 -0.01 ▼ -0.71 1,400 1,430 1,380 19,890 27,846,000
14/09/2016 1,410 0.00 ■■ 0.00 1,480 1,490 1,410 19,600 27,636,000
13/09/2016 1,410 -0.08 ▼ -5.37 1,500 1,500 1,400 14,080 19,852,800
12/09/2016 1,490 -0.11 ▼ -6.88 1,500 1,510 1,490 19,980 29,770,200
09/09/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 40,100 64,160,000
08/09/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 43,880 70,208,000
07/09/2016 1,600 0.10 ▲ 6.67 1,600 1,600 1,500 97,670 156,272,000
06/09/2016 1,500 0.10 ▲ 7.14 1,300 1,500 1,300 141,560 212,340,000
05/09/2016 1,400 -0.10 ▼ -6.67 1,500 1,600 1,400 123,680 173,152,000
01/09/2016 1,500 -0.10 ▼ -6.25 1,600 1,600 1,500 67,510 101,265,000
31/08/2016 1,600 -0.10 ▼ -5.88 1,600 1,700 1,600 13,790 22,064,000
30/08/2016 1,700 0.00 ■■ 0.00 1,600 1,700 1,600 49,410 83,997,000
29/08/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 132,130 224,621,000
26/08/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 29,120 49,504,000
25/08/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 1,150 1,955,000
24/08/2016 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 15,520 26,384,000
23/08/2016 1,700 -0.10 ▼ -5.56 1,700 1,800 1,700 5,860 9,962,000
22/08/2016 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 12,410 22,338,000
19/08/2016 1,800 0.10 ▲ 5.88 1,700 1,800 1,600 16,430 29,574,000
18/08/2016 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 75,180 127,806,000
17/08/2016 1,800 0.10 ▲ 5.88 1,700 1,800 1,700 25,580 46,044,000
16/08/2016 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 23,370 39,729,000
15/08/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 2,500 4,250,000
12/08/2016 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 52,480 89,216,000
11/08/2016 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 66,440 119,592,000
10/08/2016 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 13,920 25,056,000
09/08/2016 1,800 0.10 ▲ 5.88 1,800 1,800 1,600 24,860 44,748,000
08/08/2016 1,700 -0.10 ▼ -5.56 1,800 1,900 1,700 136,600 232,220,000
05/08/2016 1,800 0.10 ▲ 5.88 1,700 1,800 1,700 131,970 237,546,000
04/08/2016 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 92,950 158,015,000
03/08/2016 1,800 0.10 ▲ 5.88 1,700 1,800 1,700 170,040 306,072,000
02/08/2016 1,700 -0.10 ▼ -5.56 1,700 1,800 1,700 69,930 118,881,000
01/08/2016 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 57,180 102,924,000
29/07/2016 1,800 0.10 ▲ 5.88 1,700 1,800 1,700 121,040 217,872,000
28/07/2016 1,700 -0.10 ▼ -5.56 1,900 1,900 1,700 61,540 104,618,000
27/07/2016 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 43,480 78,264,000
26/07/2016 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 31,260 59,394,000
25/07/2016 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 15,070 30,140,000
22/07/2016 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 24,130 48,260,000
21/07/2016 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 160,250 304,475,000
20/07/2016 2,000 0.10 ▲ 5.26 2,000 2,000 1,900 49,030 98,060,000
19/07/2016 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 22,590 42,921,000
18/07/2016 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 25,380 50,760,000
15/07/2016 2,100 0.00 ■■ 0.00 2,000 2,100 2,000 18,360 38,556,000
14/07/2016 2,100 0.10 ▲ 5.00 1,900 2,100 1,900 175,480 368,508,000
13/07/2016 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 100,080 200,160,000
12/07/2016 2,000 0.00 ■■ 0.00 2,100 2,100 2,000 41,890 83,780,000
11/07/2016 2,000 0.00 ■■ 0.00 2,100 2,100 2,000 44,030 88,060,000
08/07/2016 2,000 -0.10 ▼ -4.76 2,200 2,200 2,000 51,400 102,800,000
07/07/2016 2,100 -0.10 ▼ -4.55 2,100 2,300 2,100 149,760 314,496,000
06/07/2016 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 160,470 353,034,000
05/07/2016 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 61,450 135,190,000
04/07/2016 2,200 0.00 ■■ 0.00 2,100 2,300 2,100 70,690 155,518,000
01/07/2016 2,200 -0.10 ▼ -4.35 2,300 2,300 2,200 110,800 243,760,000
30/06/2016 2,300 0.00 ■■ 0.00 2,400 2,400 2,300 148,860 342,378,000
29/06/2016 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 84,880 195,224,000
28/06/2016 2,200 0.10 ▲ 4.76 2,200 2,200 2,100 47,400 104,280,000
27/06/2016 2,100 -0.10 ▼ -4.55 2,200 2,300 2,100 181,390 380,919,000
24/06/2016 2,200 -0.10 ▼ -4.35 2,300 2,400 2,200 190,110 418,242,000
23/06/2016 2,300 -0.10 ▼ -4.17 2,400 2,500 2,300 151,210 347,783,000
22/06/2016 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 94,210 226,104,000
21/06/2016 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 212,740 510,576,000
20/06/2016 2,400 -0.10 ▼ -4.00 2,600 2,600 2,400 109,250 262,200,000
17/06/2016 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 164,560 411,400,000
16/06/2016 2,600 -0.10 ▼ -3.70 2,700 2,800 2,600 168,130 437,138,000
15/06/2016 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 140,570 379,539,000
14/06/2016 2,700 0.10 ▲ 3.85 2,600 2,700 2,500 53,030 143,181,000
13/06/2016 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 177,030 460,278,000
10/06/2016 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 193,900 523,530,000
09/06/2016 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 134,280 375,984,000
08/06/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 184,340 534,586,000
07/06/2016 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 267,180 774,822,000
06/06/2016 2,800 -0.10 ▼ -3.45 3,000 3,000 2,800 696,110 1,949,108,000
03/06/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 135,390 392,631,000
02/06/2016 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 45,160 126,448,000
01/06/2016 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 51,470 138,969,000
31/05/2016 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 84,190 218,894,000
30/05/2016 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 1,530,210 3,825,525,000
27/05/2016 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 224,340 538,416,000
26/05/2016 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 306,640 705,272,000
25/05/2016 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 160,430 385,032,000
24/05/2016 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 57,910 138,984,000
23/05/2016 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 37,000 88,800,000
20/05/2016 2,400 0.00 ■■ 0.00 2,500 2,500 2,400 60,910 146,184,000
19/05/2016 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 95,340 228,816,000
18/05/2016 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 126,450 316,125,000
17/05/2016 2,400 -0.10 ▼ -4.00 2,500 2,600 2,400 124,550 298,920,000
16/05/2016 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 83,670 209,175,000
13/05/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 32,870 85,462,000
12/05/2016 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 64,070 166,582,000
11/05/2016 2,500 0.00 ■■ 0.00 2,400 2,600 2,400 64,830 162,075,000
10/05/2016 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 134,640 336,600,000
09/05/2016 2,600 -0.10 ▼ -3.70 2,800 2,800 2,600 111,830 290,758,000
06/05/2016 2,700 0.00 ■■ 0.00 2,600 2,800 2,600 137,410 371,007,000
05/05/2016 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 211,340 570,618,000
04/05/2016 2,800 0.10 ▲ 3.70 2,700 2,800 2,600 265,060 742,168,000
29/04/2016 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 61,080 164,916,000
28/04/2016 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 48,960 127,296,000
27/04/2016 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 384,180 960,450,000
26/04/2016 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 104,530 271,778,000
25/04/2016 2,700 -0.20 ▼ -6.90 2,900 2,900 2,700 239,960 647,892,000
22/04/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 172,780 501,062,000
21/04/2016 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 55,070 154,196,000
20/04/2016 2,700 -0.20 ▼ -6.90 2,900 3,000 2,700 227,860 615,222,000
19/04/2016 2,900 -0.20 ▼ -6.45 3,200 3,200 2,900 290,450 842,305,000
15/04/2016 3,100 0.20 ▲ 6.90 2,900 3,100 2,800 234,260 726,206,000
14/04/2016 2,900 -0.20 ▼ -6.45 2,900 3,100 2,900 583,940 1,693,426,000
13/04/2016 3,100 -0.20 ▼ -6.06 3,100 3,300 3,100 165,400 512,740,000
12/04/2016 3,300 -0.20 ▼ -5.71 3,500 3,600 3,300 271,580 896,214,000
11/04/2016 3,500 0.10 ▲ 2.94 3,200 3,500 3,200 995,560 3,484,460,000
08/04/2016 3,400 -0.20 ▼ -5.56 3,400 3,500 3,400 234,930 798,762,000
07/04/2016 3,600 0.10 ▲ 2.86 3,700 3,700 3,400 369,210 1,329,156,000
06/04/2016 3,500 0.00 ■■ 0.00 3,300 3,600 3,300 1,401,620 4,905,670,000
05/04/2016 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 97,140 339,990,000
04/04/2016 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 40,740 150,738,000
01/04/2016 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 189,220 737,958,000
31/03/2016 4,100 -0.30 ▼ -6.82 4,200 4,300 4,100 642,350 2,633,635,000
30/03/2016 4,400 0.20 ▲ 4.76 4,400 4,400 4,100 1,421,670 6,255,348,000
29/03/2016 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 169,910 713,622,000
28/03/2016 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 298,290 1,193,160,000
25/03/2016 3,800 0.20 ▲ 5.56 3,600 3,800 3,500 512,210 1,946,398,000
24/03/2016 3,600 -0.10 ▼ -2.70 3,700 3,800 3,500 648,550 2,334,780,000
23/03/2016 3,700 0.10 ▲ 2.78 3,800 3,800 3,700 816,880 3,022,456,000
22/03/2016 3,600 0.20 ▲ 5.88 3,600 3,600 3,500 819,050 2,948,580,000
21/03/2016 3,400 0.20 ▲ 6.25 3,400 3,400 3,400 96,450 327,930,000
18/03/2016 3,200 0.20 ▲ 6.67 3,000 3,200 3,000 353,940 1,132,608,000
17/03/2016 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 269,010 807,030,000
16/03/2016 3,000 -0.20 ▼ -6.25 3,100 3,200 3,000 381,970 1,145,910,000
15/03/2016 3,200 0.10 ▲ 3.23 3,100 3,300 3,000 333,060 1,065,792,000
14/03/2016 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 264,790 820,849,000
11/03/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 258,950 750,955,000
10/03/2016 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 222,730 623,644,000
09/03/2016 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 546,690 1,476,063,000
08/03/2016 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 141,570 368,082,000
07/03/2016 2,500 0.10 ▲ 4.17 2,300 2,500 2,300 207,840 519,600,000
04/03/2016 2,400 0.00 ■■ 0.00 2,300 2,500 2,300 774,450 1,858,680,000
03/03/2016 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 116,020 278,448,000
02/03/2016 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 254,000 635,000,000
01/03/2016 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 164,640 428,064,000
29/02/2016 2,500 0.10 ▲ 4.17 2,500 2,500 2,400 138,510 346,275,000
26/02/2016 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 61,800 148,320,000
25/02/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 332,430 764,589,000
24/02/2016 2,300 -0.10 ▼ -4.17 2,400 2,500 2,300 323,640 744,372,000
23/02/2016 2,400 0.10 ▲ 4.35 2,400 2,400 2,300 247,320 593,568,000
22/02/2016 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 98,540 226,642,000
19/02/2016 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 319,550 703,010,000
18/02/2016 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 135,350 284,235,000
17/02/2016 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 237,580 475,160,000
16/02/2016 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 168,030 336,060,000
15/02/2016 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 84,290 160,151,000
05/02/2016 1,800 0.00 ■■ 0.00 1,900 1,900 1,800 220,780 397,404,000
04/02/2016 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 58,710 105,678,000
03/02/2016 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 29,040 49,368,000
02/02/2016 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 42,360 76,248,000
01/02/2016 1,800 -0.10 ▼ -5.26 1,800 1,900 1,800 66,930 120,474,000
29/01/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 3,100 5,890,000
28/01/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 103,640 196,916,000
27/01/2016 1,900 0.00 ■■ 0.00 2,000 2,000 1,900 25,640 48,716,000
26/01/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 22,330 42,427,000
25/01/2016 1,900 0.00 ■■ 0.00 2,000 2,000 1,800 10,380 19,722,000
22/01/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 63,370 120,403,000
21/01/2016 1,900 0.00 ■■ 0.00 2,000 2,000 1,900 4,290 8,151,000
20/01/2016 1,900 -0.10 ▼ -5.00 2,100 2,100 1,900 46,010 87,419,000
19/01/2016 2,000 0.10 ▲ 5.26 1,900 2,000 1,800 120,710 241,420,000
18/01/2016 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 81,280 154,432,000
15/01/2016 1,900 -0.10 ▼ -5.00 2,100 2,100 1,900 80,120 152,228,000
14/01/2016 2,000 -0.10 ▼ -4.76 2,100 2,200 2,000 116,370 232,740,000
13/01/2016 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 198,450 416,745,000
12/01/2016 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 141,790 283,580,000
11/01/2016 1,900 -0.10 ▼ -5.00 2,000 2,100 1,900 73,380 139,422,000
08/01/2016 2,000 -0.10 ▼ -4.76 2,200 2,200 2,000 64,180 128,360,000
07/01/2016 2,100 0.10 ▲ 5.00 2,000 2,100 1,900 346,900 728,490,000
06/01/2016 2,000 -0.10 ▼ -4.76 2,000 2,200 2,000 51,980 103,960,000
05/01/2016 2,100 -0.10 ▼ -4.55 2,300 2,300 2,100 144,120 302,652,000
04/01/2016 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 310,190 682,418,000
31/12/2015 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 37,840 79,464,000
30/12/2015 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 114,190 228,380,000
29/12/2015 1,900 0.10 ▲ 5.56 1,900 1,900 1,800 124,240 236,056,000
28/12/2015 1,800 -0.10 ▼ -5.26 2,000 2,000 1,800 22,560 40,608,000
25/12/2015 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 61,750 117,325,000
24/12/2015 1,800 -0.10 ▼ -5.26 1,900 2,000 1,800 35,860 64,548,000
23/12/2015 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 99,940 189,886,000
22/12/2015 1,800 -0.10 ▼ -5.26 1,900 2,000 1,800 15,240 27,432,000
21/12/2015 1,900 0.10 ▲ 5.56 1,900 1,900 1,800 144,530 274,607,000
18/12/2015 1,800 0.00 ■■ 0.00 1,900 1,900 1,800 35,250 63,450,000
17/12/2015 1,800 0.00 ■■ 0.00 1,900 1,900 1,800 16,010 28,818,000
16/12/2015 1,800 0.00 ■■ 0.00 1,900 1,900 1,800 183,850 330,930,000
15/12/2015 1,800 -0.10 ▼ -5.26 2,000 2,000 1,800 28,980 52,164,000
14/12/2015 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 33,300 63,270,000
11/12/2015 1,800 0.00 ■■ 0.00 1,900 1,900 1,800 43,610 78,498,000
10/12/2015 1,800 -0.10 ▼ -5.26 2,000 2,000 1,800 4,400 7,920,000
09/12/2015 1,900 0.10 ▲ 5.56 1,900 1,900 1,800 49,790 94,601,000
08/12/2015 1,800 0.00 ■■ 0.00 1,900 1,900 1,800 145,320 261,576,000
07/12/2015 1,800 0.00 ■■ 0.00 1,900 1,900 1,800 19,900 35,820,000
04/12/2015 1,800 0.00 ■■ 0.00 1,900 1,900 1,800 19,600 35,280,000
03/12/2015 1,800 -0.10 ▼ -5.26 1,900 2,000 1,800 20,610 37,098,000
02/12/2015 1,900 0.00 ■■ 0.00 2,000 2,000 1,900 21,210 40,299,000
01/12/2015 1,900 -0.10 ▼ -5.00 2,000 2,100 1,900 110,900 210,710,000
30/11/2015 2,000 0.00 ■■ 0.00 2,100 2,100 1,900 50,710 101,420,000
27/11/2015 2,000 -0.10 ▼ -4.76 2,200 2,200 2,000 70,650 141,300,000
26/11/2015 2,100 -0.10 ▼ -4.55 2,100 2,200 2,100 47,080 98,868,000
25/11/2015 2,200 0.10 ▲ 4.76 2,200 2,200 2,000 125,130 275,286,000
24/11/2015 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 156,170 327,957,000
23/11/2015 2,200 0.10 ▲ 4.76 2,200 2,200 2,100 74,450 163,790,000
20/11/2015 2,100 0.00 ■■ 0.00 2,000 2,200 2,000 108,860 228,606,000
19/11/2015 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 174,590 366,639,000
18/11/2015 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 153,010 321,321,000
17/11/2015 2,100 0.10 ▲ 5.00 2,000 2,100 2,000 471,480 990,108,000
16/11/2015 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 99,300 198,600,000
13/11/2015 1,900 -0.10 ▼ -5.00 1,900 2,000 1,900 124,960 237,424,000
12/11/2015 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 169,770 339,540,000
11/11/2015 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 37,250 74,500,000
10/11/2015 2,100 0.00 ■■ 0.00 2,200 2,200 2,100 343,530 721,413,000
09/11/2015 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 32,390 68,019,000
06/11/2015 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 88,320 176,640,000
05/11/2015 1,900 0.10 ▲ 5.56 1,800 1,900 1,800 163,170 310,023,000
04/11/2015 1,800 -0.10 ▼ -5.26 1,800 1,900 1,800 14,100 25,380,000
03/11/2015 1,900 0.00 ■■ 0.00 1,800 1,900 1,800 1,830 3,477,000
02/11/2015 1,900 0.10 ▲ 5.56 1,900 1,900 1,800 71,790 136,401,000
30/10/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 25,950 46,710,000
29/10/2015 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 54,510 98,118,000
28/10/2015 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 2,560 4,608,000
27/10/2015 1,800 0.00 ■■ 0.00 1,900 1,900 1,700 42,370 76,266,000
26/10/2015 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 1,210 2,178,000
23/10/2015 1,800 0.00 ■■ 0.00 1,900 1,900 1,800 6,520 11,736,000
22/10/2015 1,800 -0.10 ▼ -5.26 1,800 1,900 1,800 1,320 2,376,000
21/10/2015 1,900 0.00 ■■ 0.00 1,800 1,900 1,800 36,420 69,198,000
20/10/2015 1,900 0.10 ▲ 5.56 1,900 1,900 1,800 32,330 61,427,000
19/10/2015 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 20,840 37,512,000
16/10/2015 1,900 0.10 ▲ 5.56 1,800 1,900 1,800 11,950 22,705,000
15/10/2015 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 35,290 63,522,000
14/10/2015 1,900 0.10 ▲ 5.56 1,800 1,900 1,700 114,780 218,082,000
13/10/2015 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 34,430 61,974,000
12/10/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 10,380 19,722,000
09/10/2015 1,900 -0.10 ▼ -5.00 1,900 2,000 1,900 17,060 32,414,000
08/10/2015 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 14,530 29,060,000
07/10/2015 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 32,420 64,840,000
06/10/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 47,200 89,680,000
05/10/2015 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 24,700 46,930,000
02/10/2015 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 5,400 10,260,000
01/10/2015 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 400 800,000
30/09/2015 2,000 0.10 ▲ 5.26 1,900 2,000 1,900 5,020 10,040,000
29/09/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 550 1,045,000
28/09/2015 1,900 -0.10 ▼ -5.00 2,000 2,000 1,900 19,240 36,556,000
25/09/2015 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 13,410 26,820,000
24/09/2015 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 2,440 4,880,000
23/09/2015 2,100 0.00 ■■ 0.00 2,000 2,100 2,000 10,210 21,441,000
22/09/2015 2,100 0.00 ■■ 0.00 2,000 2,100 2,000 11,780 24,738,000
21/09/2015 2,100 0.00 ■■ 0.00 2,000 2,100 2,000 22,370 46,977,000
18/09/2015 2,100 0.10 ▲ 5.00 2,000 2,100 1,900 47,250 99,225,000
17/09/2015 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 46,660 93,320,000
16/09/2015 2,000 0.10 ▲ 5.26 1,800 2,000 1,800 80,180 160,360,000
15/09/2015 1,900 0.00 ■■ 0.00 1,800 1,900 1,800 54,650 103,835,000
14/09/2015 1,900 0.00 ■■ 0.00 1,800 1,900 1,800 38,280 72,732,000
11/09/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 16,960 32,224,000
10/09/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 2,010 3,819,000
09/09/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 51,160 97,204,000
08/09/2015 1,900 0.10 ▲ 5.56 1,900 1,900 1,800 28,450 54,055,000
07/09/2015 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 15,290 27,522,000
04/09/2015 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 37,940 72,086,000
03/09/2015 1,900 -0.10 ▼ -5.00 1,900 2,000 1,900 23,650 44,935,000
01/09/2015 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 32,210 64,420,000
31/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 29,460 58,920,000
28/08/2015 2,000 0.10 ▲ 5.26 1,900 2,000 1,800 145,720 291,440,000
27/08/2015 1,900 0.00 ■■ 0.00 2,000 2,000 1,800 8,310 15,789,000
26/08/2015 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 86,950 165,205,000
25/08/2015 1,900 0.00 ■■ 0.00 1,800 1,900 1,800 31,290 59,451,000
24/08/2015 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 62,320 118,408,000
21/08/2015 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 200,000 400,000,000
20/08/2015 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 21,270 42,540,000
19/08/2015 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 42,400 84,800,000
18/08/2015 2,000 0.10 ▲ 5.26 2,000 2,000 1,900 115,400 230,800,000
17/08/2015 1,900 -0.10 ▼ -5.00 1,900 2,000 1,900 127,780 242,782,000
14/08/2015 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 29,220 58,440,000
13/08/2015 2,000 -0.10 ▼ -4.76 2,100 2,100 2,000 117,800 235,600,000
12/08/2015 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 15,790 33,159,000
11/08/2015 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 65,490 137,529,000
10/08/2015 2,100 -0.10 ▼ -4.55 2,300 2,300 2,100 39,480 82,908,000
07/08/2015 2,200 -0.10 ▼ -4.35 2,200 2,300 2,200 6,020 13,244,000
06/08/2015 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 34,590 79,557,000
05/08/2015 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 28,280 65,044,000
04/08/2015 2,300 0.00 ■■ 0.00 2,200 2,300 2,200 40,390 92,897,000
03/08/2015 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 27,530 63,319,000
31/07/2015 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 148,310 355,944,000
30/07/2015 2,300 0.00 ■■ 0.00 2,400 2,400 2,300 43,530 100,119,000
29/07/2015 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 35,330 81,259,000
28/07/2015 2,200 -0.10 ▼ -4.35 2,300 2,300 2,200 18,000 39,600,000
27/07/2015 2,300 0.00 ■■ 0.00 2,200 2,400 2,200 20,120 46,276,000
24/07/2015 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 31,920 73,416,000
23/07/2015 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 48,270 115,848,000
22/07/2015 2,400 0.10 ▲ 4.35 2,400 2,400 2,200 78,480 188,352,000
21/07/2015 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 78,570 180,711,000
20/07/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 28,160 67,584,000
17/07/2015 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 26,930 64,632,000
16/07/2015 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 28,620 68,688,000
15/07/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 104,120 249,888,000
14/07/2015 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 113,870 273,288,000
13/07/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 22,300 53,520,000
10/07/2015 2,400 0.00 ■■ 0.00 2,300 2,500 2,300 57,590 138,216,000
09/07/2015 2,400 0.00 ■■ 0.00 2,300 2,500 2,300 289,080 693,792,000
08/07/2015 2,400 0.10 ▲ 4.35 2,400 2,400 2,300 115,010 276,024,000
07/07/2015 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 99,730 229,379,000
06/07/2015 2,400 -0.10 ▼ -4.00 2,400 2,600 2,400 281,830 676,392,000
03/07/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 168,690 421,725,000
02/07/2015 2,500 0.10 ▲ 4.17 2,500 2,500 2,400 256,330 640,825,000
01/07/2015 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 246,450 591,480,000
30/06/2015 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 685,040 1,575,592,000
29/06/2015 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 39,540 94,896,000
26/06/2015 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 39,380 98,450,000
25/06/2015 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 75,570 196,482,000
24/06/2015 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 540,530 1,459,431,000
23/06/2015 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 530,780 1,380,028,000
22/06/2015 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 438,370 1,095,925,000
19/06/2015 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 231,310 555,144,000
18/06/2015 2,300 -0.10 ▼ -4.17 2,400 2,500 2,300 203,920 469,016,000
17/06/2015 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 234,830 563,592,000
16/06/2015 2,300 -0.10 ▼ -4.17 2,500 2,500 2,300 79,250 182,275,000
15/06/2015 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 351,750 844,200,000
12/06/2015 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 242,040 556,692,000
11/06/2015 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 127,310 305,544,000
10/06/2015 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 62,690 150,456,000
09/06/2015 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 212,460 488,658,000
08/06/2015 2,400 0.10 ▲ 4.35 2,400 2,400 2,300 600,070 1,440,168,000
05/06/2015 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 76,790 176,617,000
04/06/2015 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 85,470 196,581,000
03/06/2015 2,300 0.10 ▲ 4.55 2,200 2,300 2,200 315,680 726,064,000
02/06/2015 2,200 -0.10 ▼ -4.35 2,300 2,300 2,200 140,290 308,638,000
01/06/2015 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 266,690 613,387,000
29/05/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 314,390 754,536,000
28/05/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 190,490 457,176,000
27/05/2015 2,400 0.00 ■■ 0.00 2,500 2,500 2,300 573,870 1,377,288,000
26/05/2015 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 63,540 152,496,000
25/05/2015 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 80,080 184,184,000
22/05/2015 2,200 0.10 ▲ 4.76 2,100 2,200 2,100 342,890 754,358,000
21/05/2015 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 164,430 345,303,000
20/05/2015 2,100 0.10 ▲ 5.00 2,000 2,100 2,000 342,250 718,725,000
19/05/2015 2,000 0.00 ■■ 0.00 1,900 2,100 1,900 243,410 486,820,000
18/05/2015 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 410,180 820,360,000
15/05/2015 2,000 -0.10 ▼ -4.76 2,100 2,200 2,000 411,290 822,580,000
14/05/2015 2,100 -0.10 ▼ -4.55 2,200 2,300 2,100 131,370 275,877,000
13/05/2015 2,200 0.10 ▲ 4.76 2,000 2,200 2,000 389,660 857,252,000
12/05/2015 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 714,770 1,501,017,000
11/05/2015 2,100 -0.10 ▼ -4.55 2,200 2,200 2,100 52,330 109,893,000
08/05/2015 2,200 0.10 ▲ 4.76 2,000 2,200 2,000 164,290 361,438,000
07/05/2015 2,100 -0.10 ▼ -4.55 2,100 2,200 2,100 198,320 416,472,000
06/05/2015 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 172,600 379,720,000
05/05/2015 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 244,160 561,568,000
04/05/2015 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 34,090 81,816,000
27/04/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 156,430 391,075,000
24/04/2015 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 113,850 284,625,000
23/04/2015 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 144,310 375,206,000
22/04/2015 2,600 0.10 ▲ 4.00 2,500 2,600 2,400 107,030 278,278,000
21/04/2015 2,500 -0.10 ▼ -3.85 2,600 2,700 2,500 123,330 308,325,000
20/04/2015 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 209,300 544,180,000
17/04/2015 2,700 0.00 ■■ 0.00 2,600 2,800 2,600 278,080 750,816,000
16/04/2015 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 271,690 733,563,000
15/04/2015 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 212,840 574,668,000
14/04/2015 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 450,260 1,260,728,000
13/04/2015 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 90,040 252,112,000
10/04/2015 2,700 0.10 ▲ 3.85 2,600 2,700 2,500 473,750 1,279,125,000
09/04/2015 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 704,360 1,831,336,000
08/04/2015 2,700 -0.20 ▼ -6.90 2,800 2,900 2,700 252,430 681,561,000
07/04/2015 2,900 -0.10 ▼ -3.33 2,900 3,000 2,800 157,820 457,678,000
06/04/2015 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 122,710 368,130,000
03/04/2015 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 216,340 649,020,000
02/04/2015 3,000 -0.20 ▼ -6.25 3,000 3,100 3,000 592,970 1,778,910,000
01/04/2015 3,200 -0.20 ▼ -5.88 3,300 3,300 3,200 258,480 827,136,000
31/03/2015 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 77,650 264,010,000
30/03/2015 3,300 -0.10 ▼ -2.94 3,500 3,500 3,300 100,700 332,310,000
27/03/2015 3,400 -0.20 ▼ -5.56 3,600 3,700 3,400 119,650 406,810,000
26/03/2015 3,600 0.00 ■■ 0.00 3,500 3,700 3,500 99,660 358,776,000
25/03/2015 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 85,290 307,044,000
24/03/2015 3,600 -0.10 ▼ -2.70 3,700 3,700 3,500 45,000 162,000,000
23/03/2015 3,700 -0.20 ▼ -5.13 3,900 3,900 3,700 47,460 175,602,000
20/03/2015 3,900 0.10 ▲ 2.63 3,900 3,900 3,700 79,290 309,231,000
19/03/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 23,410 88,958,000
18/03/2015 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 55,000 209,000,000
17/03/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 34,060 132,834,000
16/03/2015 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 48,440 188,916,000
13/03/2015 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 191,700 728,460,000
12/03/2015 4,000 0.10 ▲ 2.56 4,000 4,000 3,800 327,620 1,310,480,000
11/03/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 131,430 512,577,000
10/03/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 119,220 464,958,000
09/03/2015 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 38,370 149,643,000
06/03/2015 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 189,270 757,080,000
05/03/2015 4,100 -0.10 ▼ -2.38 4,100 4,100 4,000 125,470 514,427,000
04/03/2015 4,200 0.10 ▲ 2.44 4,200 4,300 4,100 201,940 848,148,000
03/03/2015 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 531,410 2,178,781,000
02/03/2015 3,900 0.10 ▲ 2.63 3,900 4,000 3,800 126,900 494,910,000
27/02/2015 3,800 -0.10 ▼ -2.56 3,800 3,900 3,700 137,570 522,766,000
26/02/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 87,280 340,392,000
25/02/2015 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 180,840 705,276,000
24/02/2015 3,800 -0.20 ▼ -5.00 3,800 3,900 3,800 519,020 1,972,276,000
13/02/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 471,820 1,887,280,000
12/02/2015 4,000 -0.30 ▼ -6.98 4,000 4,200 4,000 911,530 3,646,120,000
11/02/2015 4,300 -0.30 ▼ -6.52 4,500 4,500 4,300 582,210 2,503,503,000
10/02/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,400 82,930 381,478,000
09/02/2015 4,600 -0.10 ▼ -2.13 4,600 4,700 4,600 34,040 156,584,000
06/02/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 16,220 76,234,000
05/02/2015 4,700 0.20 ▲ 4.44 4,600 4,700 4,600 56,990 267,853,000
04/02/2015 4,500 0.00 ■■ 0.00 4,600 4,700 4,500 65,820 296,190,000
03/02/2015 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 108,600 488,700,000
02/02/2015 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 155,250 729,675,000
30/01/2015 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 181,830 872,784,000
29/01/2015 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 77,800 389,000,000
28/01/2015 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 70,680 360,468,000
27/01/2015 5,000 -0.10 ▼ -1.96 5,200 5,200 4,900 343,770 1,718,850,000
26/01/2015 5,100 -0.10 ▼ -1.92 5,200 5,300 5,100 230,970 1,177,947,000
23/01/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 160,230 833,196,000
22/01/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 65,360 339,872,000
21/01/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 200,700 1,043,640,000
20/01/2015 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 163,840 851,968,000
19/01/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 123,910 644,332,000
16/01/2015 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 102,660 533,832,000
15/01/2015 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 123,870 631,737,000
14/01/2015 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 560,720 2,915,744,000
13/01/2015 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 141,130 719,763,000
12/01/2015 5,200 -0.10 ▼ -1.89 5,300 5,300 5,000 368,970 1,918,644,000
09/01/2015 5,300 0.20 ▲ 3.92 5,200 5,300 5,100 306,510 1,624,503,000
08/01/2015 5,100 -0.10 ▼ -1.92 5,200 5,300 5,000 156,800 799,680,000
07/01/2015 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 148,830 773,916,000
06/01/2015 5,300 0.00 ■■ 0.00 5,200 5,300 5,100 241,110 1,277,883,000
05/01/2015 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 136,660 724,298,000
31/12/2014 5,200 0.30 ▲ 6.12 5,000 5,200 5,000 174,320 906,464,000
30/12/2014 4,900 0.00 ■■ 0.00 5,000 5,100 4,800 211,080 1,034,292,000
29/12/2014 4,900 -0.30 ▼ -5.77 5,100 5,200 4,900 293,460 1,437,954,000
26/12/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 170,450 886,340,000
25/12/2014 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 286,490 1,489,748,000
24/12/2014 5,300 0.00 ■■ 0.00 5,400 5,500 5,300 72,180 382,554,000
23/12/2014 5,300 0.00 ■■ 0.00 5,300 5,500 5,200 228,380 1,210,414,000
22/12/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 233,490 1,237,497,000
19/12/2014 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 128,140 679,142,000
18/12/2014 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 419,460 2,307,030,000
17/12/2014 5,500 -0.20 ▼ -3.51 5,700 5,800 5,400 511,610 2,813,855,000
16/12/2014 5,700 -0.10 ▼ -1.72 5,700 5,800 5,500 405,200 2,309,640,000
15/12/2014 5,800 0.20 ▲ 3.57 5,700 5,900 5,700 794,680 4,609,144,000
12/12/2014 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 110,170 616,952,000
11/12/2014 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 177,110 974,105,000
10/12/2014 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 355,850 1,992,760,000
09/12/2014 5,500 -0.10 ▼ -1.79 5,600 5,700 5,400 564,300 3,103,650,000
08/12/2014 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 147,460 825,776,000
05/12/2014 5,600 -0.10 ▼ -1.75 5,600 5,800 5,600 138,460 775,376,000
04/12/2014 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 207,240 1,181,268,000
03/12/2014 5,700 0.10 ▲ 1.79 5,800 5,800 5,600 157,360 896,952,000
02/12/2014 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 231,390 1,295,784,000
01/12/2014 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 312,440 1,780,908,000
28/11/2014 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 96,960 552,672,000
27/11/2014 5,700 0.10 ▲ 1.79 5,700 5,700 5,600 279,640 1,593,948,000
26/11/2014 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 248,010 1,388,856,000
25/11/2014 5,800 0.20 ▲ 3.57 5,700 5,800 5,600 139,260 807,708,000
24/11/2014 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 212,240 1,188,544,000
21/11/2014 5,700 -0.10 ▼ -1.72 5,900 5,900 5,700 74,750 426,075,000
20/11/2014 5,800 0.10 ▲ 1.75 5,800 5,900 5,700 274,370 1,591,346,000
19/11/2014 5,700 -0.20 ▼ -3.39 5,800 5,800 5,700 91,120 519,384,000
18/11/2014 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 100,290 591,711,000
17/11/2014 5,800 0.10 ▲ 1.75 5,900 5,900 5,800 30,330 175,914,000
14/11/2014 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 173,120 986,784,000
13/11/2014 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 148,100 858,980,000
12/11/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 167,390 987,601,000
11/11/2014 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 63,430 374,237,000
10/11/2014 5,900 -0.10 ▼ -1.67 6,000 6,000 5,800 114,560 675,904,000
07/11/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 94,090 564,540,000
06/11/2014 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 93,190 559,140,000
05/11/2014 5,800 -0.10 ▼ -1.69 5,900 6,000 5,700 277,820 1,611,356,000
04/11/2014 5,900 -0.10 ▼ -1.67 5,900 6,100 5,800 251,570 1,484,263,000
03/11/2014 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 129,360 776,160,000
31/10/2014 6,000 0.10 ▲ 1.69 5,900 6,100 5,900 173,990 1,043,940,000
30/10/2014 5,900 0.00 ■■ 0.00 6,100 6,100 5,900 401,370 2,368,083,000
29/10/2014 5,900 0.30 ▲ 5.36 5,800 5,900 5,800 183,460 1,082,414,000
28/10/2014 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 198,960 1,114,176,000
27/10/2014 5,600 -0.30 ▼ -5.08 5,900 5,900 5,600 141,780 793,968,000
24/10/2014 5,900 0.10 ▲ 1.72 5,800 6,000 5,700 385,070 2,271,913,000
23/10/2014 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 274,830 1,594,014,000
22/10/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 109,270 644,693,000
21/10/2014 5,900 -0.10 ▼ -1.67 5,900 6,000 5,900 269,380 1,589,342,000
20/10/2014 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 184,440 1,106,640,000
17/10/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 584,280 3,505,680,000
16/10/2014 6,000 -0.10 ▼ -1.64 6,000 6,200 5,900 625,130 3,750,780,000
15/10/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 753,140 4,594,154,000
14/10/2014 6,100 -0.20 ▼ -3.17 6,300 6,400 6,100 467,550 2,852,055,000
13/10/2014 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 380,300 2,395,890,000
10/10/2014 6,300 -0.10 ▼ -1.56 6,400 6,400 6,200 570,180 3,592,134,000
09/10/2014 6,400 -0.30 ▼ -4.48 6,800 6,800 6,400 532,180 3,405,952,000
08/10/2014 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 960,630 6,436,221,000
07/10/2014 6,600 0.40 ▲ 6.45 6,300 6,600 6,300 2,147,740 14,175,084,000
06/10/2014 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 718,020 4,451,724,000
03/10/2014 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 284,510 1,763,962,000
02/10/2014 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 558,930 3,465,366,000
01/10/2014 6,300 0.30 ▲ 5.00 6,100 6,400 6,100 779,560 4,911,228,000
30/09/2014 6,000 0.10 ▲ 1.69 6,000 6,100 5,800 526,040 3,156,240,000
29/09/2014 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 317,010 1,870,359,000
26/09/2014 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 184,200 1,105,200,000
25/09/2014 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 294,870 1,769,220,000
24/09/2014 6,000 0.00 ■■ 0.00 5,900 6,100 5,900 292,860 1,757,160,000
23/09/2014 6,000 0.10 ▲ 1.69 6,000 6,000 5,800 402,040 2,412,240,000
22/09/2014 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 437,380 2,580,542,000
19/09/2014 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 272,640 1,635,840,000
18/09/2014 6,000 -0.10 ▼ -1.64 6,000 6,200 5,900 743,170 4,459,020,000
17/09/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 283,560 1,729,716,000
16/09/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 483,400 2,948,740,000
15/09/2014 6,100 -0.20 ▼ -3.17 6,300 6,300 6,100 614,430 3,748,023,000
12/09/2014 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 501,400 3,158,820,000
11/09/2014 6,300 0.20 ▲ 3.28 6,200 6,300 6,000 259,110 1,632,393,000
10/09/2014 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 418,980 2,555,778,000
09/09/2014 6,100 -0.20 ▼ -3.17 6,300 6,300 6,000 770,030 4,697,183,000
08/09/2014 6,300 -0.20 ▼ -3.08 6,500 6,600 6,300 609,470 3,839,661,000
05/09/2014 6,500 -0.10 ▼ -1.52 6,500 6,600 6,400 528,680 3,436,420,000
04/09/2014 6,600 -0.10 ▼ -1.49 6,600 6,800 6,500 333,950 2,204,070,000
03/09/2014 6,700 0.20 ▲ 3.08 6,800 6,900 6,700 934,470 6,260,949,000
29/08/2014 6,500 0.40 ▲ 6.56 6,200 6,500 6,200 1,569,450 10,201,425,000
28/08/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 314,360 1,917,596,000
27/08/2014 6,100 0.10 ▲ 1.67 6,000 6,200 6,000 455,140 2,776,354,000
26/08/2014 6,000 -0.20 ▼ -3.23 6,200 6,300 6,000 316,220 1,897,320,000
25/08/2014 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 487,010 3,019,462,000
22/08/2014 6,200 0.10 ▲ 1.64 6,100 6,300 6,100 279,930 1,735,566,000
21/08/2014 6,100 -0.20 ▼ -3.17 6,200 6,300 6,100 183,230 1,117,703,000
20/08/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 182,730 1,151,199,000
19/08/2014 6,300 0.30 ▲ 5.00 6,000 6,300 6,000 749,830 4,723,929,000
18/08/2014 6,000 0.00 ■■ 0.00 5,900 6,100 5,900 135,260 811,560,000
15/08/2014 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 156,870 941,220,000
14/08/2014 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 61,690 370,140,000
13/08/2014 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 189,370 1,136,220,000
12/08/2014 6,000 -0.10 ▼ -1.64 6,000 6,100 5,900 210,260 1,261,560,000
11/08/2014 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 144,870 883,707,000
08/08/2014 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 225,970 1,378,417,000
07/08/2014 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 121,570 741,577,000
06/08/2014 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 134,750 808,500,000
05/08/2014 6,000 0.10 ▲ 1.69 6,000 6,100 5,900 324,910 1,949,460,000
04/08/2014 5,900 -0.10 ▼ -1.67 5,900 6,000 5,800 114,960 678,264,000
01/08/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 139,570 837,420,000
31/07/2014 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 162,610 975,660,000
30/07/2014 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 84,040 504,240,000
29/07/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 161,230 951,257,000
28/07/2014 5,900 -0.20 ▼ -3.28 6,100 6,100 5,800 592,690 3,496,871,000
25/07/2014 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 289,920 1,768,512,000
24/07/2014 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 185,460 1,149,852,000
23/07/2014 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 94,160 583,792,000
22/07/2014 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 218,450 1,376,235,000
21/07/2014 6,300 -0.30 ▼ -4.55 6,500 6,500 6,200 1,113,080 7,012,404,000
18/07/2014 6,600 -0.10 ▼ -1.49 6,700 6,800 6,600 466,070 3,076,062,000
17/07/2014 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 344,660 2,309,222,000
16/07/2014 6,800 0.10 ▲ 1.49 6,800 7,000 6,600 1,141,220 7,760,296,000
15/07/2014 6,700 0.20 ▲ 3.08 6,700 6,700 6,500 285,080 1,910,036,000
14/07/2014 6,500 -0.10 ▼ -1.52 6,500 6,700 6,500 266,120 1,729,780,000
11/07/2014 6,600 0.10 ▲ 1.54 6,500 6,600 6,400 317,720 2,096,952,000
10/07/2014 6,500 -0.20 ▼ -2.99 6,600 6,900 6,500 889,960 5,784,740,000
09/07/2014 6,700 0.20 ▲ 3.08 6,500 6,700 6,500 544,630 3,649,021,000
08/07/2014 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 522,990 3,399,435,000
07/07/2014 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 445,900 2,942,940,000
04/07/2014 6,600 0.10 ▲ 1.54 6,500 6,700 6,500 860,940 5,682,204,000
03/07/2014 6,500 0.10 ▲ 1.56 6,400 6,700 6,400 1,057,590 6,874,335,000
02/07/2014 6,400 0.10 ▲ 1.59 6,300 6,500 6,300 391,450 2,505,280,000
01/07/2014 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 284,280 1,790,964,000
30/06/2014 6,300 0.10 ▲ 1.61 6,300 6,400 6,200 214,630 1,352,169,000
27/06/2014 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 99,340 615,908,000
26/06/2014 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 216,930 1,344,966,000
25/06/2014 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 197,990 1,247,337,000
24/06/2014 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 279,400 1,760,220,000
23/06/2014 6,300 0.00 ■■ 0.00 6,200 6,300 6,100 327,890 2,065,707,000
20/06/2014 6,300 -0.10 ▼ -1.56 6,400 6,500 6,200 189,460 1,193,598,000
19/06/2014 6,400 -0.20 ▼ -3.03 6,400 6,500 6,200 576,890 3,692,096,000
18/06/2014 6,600 0.20 ▲ 3.12 6,400 6,800 6,400 979,690 6,465,954,000
17/06/2014 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 370,970 2,374,208,000
16/06/2014 6,400 0.30 ▲ 4.92 6,200 6,400 6,100 875,830 5,605,312,000
13/06/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 146,720 894,992,000
12/06/2014 6,100 -0.10 ▼ -1.61 6,200 6,300 6,000 525,410 3,205,001,000
11/06/2014 6,200 0.10 ▲ 1.64 6,000 6,300 6,000 481,120 2,982,944,000
10/06/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 136,630 833,443,000
09/06/2014 6,100 0.00 ■■ 0.00 6,100 6,400 6,100 424,920 2,592,012,000
06/06/2014 6,100 0.20 ▲ 3.39 6,000 6,100 5,900 211,030 1,287,283,000
05/06/2014 5,900 0.10 ▲ 1.72 5,800 6,000 5,800 79,580 469,522,000
04/06/2014 5,800 0.00 ■■ 0.00 5,900 6,000 5,700 327,640 1,900,312,000
03/06/2014 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 267,660 1,552,428,000
02/06/2014 5,800 -0.30 ▼ -4.92 6,100 6,200 5,800 473,970 2,749,026,000
30/05/2014 6,100 -0.10 ▼ -1.61 6,300 6,300 6,100 311,350 1,899,235,000
29/05/2014 6,200 -0.20 ▼ -3.12 6,500 6,500 6,100 459,070 2,846,234,000
28/05/2014 6,400 -0.20 ▼ -3.03 6,600 6,700 6,400 546,370 3,496,768,000
27/05/2014 6,600 0.20 ▲ 3.12 6,300 6,600 6,300 722,650 4,769,490,000
26/05/2014 6,400 0.20 ▲ 3.23 6,000 6,400 6,000 166,860 1,067,904,000
23/05/2014 6,200 -0.10 ▼ -1.59 6,100 6,300 6,000 414,420 2,569,404,000
22/05/2014 6,300 -0.30 ▼ -4.55 6,500 6,700 6,300 793,730 5,000,499,000
21/05/2014 6,600 0.30 ▲ 4.76 6,300 6,700 6,200 718,630 4,742,958,000
20/05/2014 6,300 0.40 ▲ 6.78 5,900 6,300 5,800 550,920 3,470,796,000
19/05/2014 5,900 0.20 ▲ 3.51 5,700 6,000 5,500 596,550 3,519,645,000
16/05/2014 5,700 0.20 ▲ 3.64 5,300 5,800 5,300 644,140 3,671,598,000
15/05/2014 5,500 -0.10 ▼ -1.79 5,500 5,800 5,400 388,950 2,139,225,000
14/05/2014 5,600 0.20 ▲ 3.70 5,200 5,700 5,100 765,930 4,289,208,000
13/05/2014 5,400 -0.30 ▼ -5.26 5,500 5,600 5,400 274,590 1,482,786,000
12/05/2014 5,700 -0.40 ▼ -6.56 6,000 6,000 5,700 422,760 2,409,732,000
09/05/2014 6,100 0.00 ■■ 0.00 6,000 6,300 6,000 481,680 2,938,248,000
08/05/2014 6,100 -0.40 ▼ -6.15 6,400 6,400 6,100 742,800 4,531,080,000
07/05/2014 6,500 0.00 ■■ 0.00 6,700 6,700 6,500 187,490 1,218,685,000
06/05/2014 6,500 -0.20 ▼ -2.99 6,600 6,700 6,300 683,530 4,442,945,000
05/05/2014 6,700 -0.20 ▼ -2.90 6,900 6,900 6,600 350,250 2,346,675,000
29/04/2014 6,900 0.40 ▲ 6.15 6,600 6,900 6,600 612,960 4,229,424,000
28/04/2014 6,500 -0.30 ▼ -4.41 7,000 7,000 6,500 595,660 3,871,790,000
25/04/2014 6,800 -0.30 ▼ -4.23 7,100 7,200 6,800 484,830 3,296,844,000
24/04/2014 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 361,390 2,565,869,000
23/04/2014 7,200 -0.10 ▼ -1.37 7,300 7,300 7,000 173,490 1,249,128,000
22/04/2014 7,300 0.40 ▲ 5.80 6,800 7,300 6,800 722,920 5,277,316,000
21/04/2014 6,900 -0.30 ▼ -4.17 7,100 7,200 6,700 720,990 4,974,831,000
18/04/2014 7,200 -0.50 ▼ -6.49 7,600 7,700 7,200 819,210 5,898,312,000
17/04/2014 7,700 0.20 ▲ 2.67 7,700 7,900 7,600 327,620 2,522,674,000
16/04/2014 7,500 -0.40 ▼ -5.06 7,900 7,900 7,400 851,250 6,384,375,000
15/04/2014 7,900 -0.30 ▼ -3.66 8,300 8,300 7,900 794,200 6,274,180,000
14/04/2014 8,200 -0.20 ▼ -2.38 8,400 8,400 8,200 330,800 2,712,560,000
11/04/2014 8,400 -0.10 ▼ -1.18 8,500 8,500 8,300 606,310 5,093,004,000
10/04/2014 8,500 0.10 ▲ 1.19 8,500 8,700 8,500 751,190 6,385,115,000
08/04/2014 8,400 0.20 ▲ 2.44 8,200 8,600 8,200 1,039,800 8,734,320,000
07/04/2014 8,200 0.10 ▲ 1.23 8,100 8,300 8,100 505,030 4,141,246,000
04/04/2014 8,100 -0.20 ▼ -2.41 8,400 8,400 8,000 219,180 1,775,358,000
03/04/2014 8,300 0.40 ▲ 5.06 8,000 8,400 8,000 323,240 2,682,892,000
02/04/2014 7,900 -0.10 ▼ -1.25 8,200 8,300 7,600 742,500 5,865,750,000
01/04/2014 8,000 -0.60 ▼ -6.98 8,600 8,600 8,000 926,810 7,414,480,000
31/03/2014 8,600 0.00 ■■ 0.00 8,600 8,900 8,600 486,770 4,186,222,000
28/03/2014 8,600 0.20 ▲ 2.38 8,600 8,800 8,500 776,530 6,678,158,000
27/03/2014 8,400 -0.40 ▼ -4.55 8,700 8,800 8,400 981,700 8,246,280,000
26/03/2014 8,800 -0.50 ▼ -5.38 9,400 9,400 8,700 1,700,960 14,968,448,000
25/03/2014 9,300 -0.40 ▼ -4.12 9,800 9,800 9,200 1,545,800 14,375,940,000
24/03/2014 9,700 0.20 ▲ 2.11 9,600 10,000 9,600 1,489,780 14,450,866,000
21/03/2014 9,500 0.60 ▲ 6.74 8,900 9,500 8,900 1,674,680 15,909,460,000
20/03/2014 8,900 -0.40 ▼ -4.30 9,400 9,400 8,800 1,223,590 10,889,951,000
19/03/2014 9,300 0.40 ▲ 4.49 8,900 9,400 8,800 1,188,400 11,052,120,000
18/03/2014 8,900 -0.20 ▼ -2.20 9,100 9,200 8,900 1,094,570 9,741,673,000
17/03/2014 9,100 0.50 ▲ 5.81 8,700 9,200 8,700 1,819,870 16,560,817,000
14/03/2014 8,600 -0.10 ▼ -1.15 8,700 8,900 8,500 1,292,070 11,111,802,000
13/03/2014 8,700 0.10 ▲ 1.16 8,500 8,700 8,400 1,036,840 9,020,508,000
12/03/2014 8,600 0.00 ■■ 0.00 8,700 9,000 8,400 1,957,910 16,838,026,000
11/03/2014 8,600 0.50 ▲ 6.17 8,600 8,600 8,500 2,504,750 21,540,850,000
10/03/2014 8,100 0.50 ▲ 6.58 7,800 8,100 7,800 1,492,660 12,090,546,000
07/03/2014 7,600 0.20 ▲ 2.70 7,400 7,700 7,400 1,563,620 11,883,512,000
06/03/2014 7,400 0.00 ■■ 0.00 7,200 7,400 7,200 382,180 2,828,132,000
05/03/2014 7,400 0.20 ▲ 2.78 7,300 7,400 7,200 555,860 4,113,364,000
04/03/2014 7,200 -0.10 ▼ -1.37 7,200 7,200 7,000 662,890 4,772,808,000
03/03/2014 7,300 -0.10 ▼ -1.35 7,500 7,500 7,200 717,190 5,235,487,000
28/02/2014 7,400 0.00 ■■ 0.00 7,400 7,600 7,300 467,160 3,456,984,000
27/02/2014 7,400 0.00 ■■ 0.00 7,300 7,800 7,300 1,404,610 10,394,114,000
26/02/2014 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 235,590 1,743,366,000
25/02/2014 7,400 0.20 ▲ 2.78 7,300 7,500 7,200 661,550 4,895,470,000
24/02/2014 7,200 0.10 ▲ 1.41 7,200 7,300 7,100 712,320 5,128,704,000
21/02/2014 7,100 -0.20 ▼ -2.74 7,300 7,300 7,100 469,230 3,331,533,000
20/02/2014 7,300 -0.40 ▼ -5.19 7,700 7,800 7,200 1,319,980 9,635,854,000
19/02/2014 7,700 0.30 ▲ 4.05 7,400 7,800 7,300 1,172,440 9,027,788,000
18/02/2014 7,400 0.10 ▲ 1.37 7,300 7,400 7,300 727,420 5,382,908,000
17/02/2014 7,300 -0.10 ▼ -1.35 7,500 7,500 7,300 818,260 5,973,298,000
14/02/2014 7,400 0.30 ▲ 4.23 7,100 7,500 7,100 1,374,930 10,174,482,000
13/02/2014 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 340,560 2,417,976,000
12/02/2014 7,100 0.10 ▲ 1.43 7,000 7,200 7,000 604,520 4,292,092,000
11/02/2014 7,000 -0.10 ▼ -1.41 7,100 7,200 6,900 1,081,580 7,571,060,000
10/02/2014 7,100 0.30 ▲ 4.41 6,800 7,100 6,800 947,780 6,729,238,000
07/02/2014 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 466,130 3,169,684,000
06/02/2014 6,800 0.10 ▲ 1.49 6,800 6,900 6,700 352,150 2,394,620,000
27/01/2014 6,700 0.20 ▲ 3.08 6,500 6,700 6,500 248,490 1,664,883,000
24/01/2014 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 260,390 1,692,535,000
23/01/2014 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 214,790 1,396,135,000
22/01/2014 6,500 -0.10 ▼ -1.52 6,600 6,800 6,400 648,890 4,217,785,000
21/01/2014 6,600 0.20 ▲ 3.12 6,300 6,700 6,300 333,940 2,204,004,000
20/01/2014 6,400 -0.20 ▼ -3.03 6,600 6,600 6,300 485,180 3,105,152,000
17/01/2014 6,600 -0.20 ▼ -2.94 6,800 6,900 6,600 546,710 3,608,286,000
16/01/2014 6,800 -0.10 ▼ -1.45 6,900 6,900 6,700 338,170 2,299,556,000
15/01/2014 6,900 0.00 ■■ 0.00 6,900 7,100 6,800 687,540 4,744,026,000
14/01/2014 6,900 -0.20 ▼ -2.82 7,100 7,100 6,700 701,510 4,840,419,000
13/01/2014 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 340,040 2,414,284,000
10/01/2014 7,100 0.00 ■■ 0.00 7,100 7,300 7,000 702,010 4,984,271,000
09/01/2014 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 275,760 1,957,896,000
08/01/2014 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 254,310 1,805,601,000
07/01/2014 7,100 -0.10 ▼ -1.39 7,200 7,300 7,100 367,610 2,610,031,000
06/01/2014 7,200 0.10 ▲ 1.41 7,200 7,300 7,000 441,530 3,179,016,000
03/01/2014 7,100 0.10 ▲ 1.43 7,000 7,100 6,900 192,520 1,366,892,000
02/01/2014 7,000 -0.10 ▼ -1.41 7,200 7,200 6,900 406,180 2,843,260,000
31/12/2013 7,100 0.20 ▲ 2.90 7,000 7,100 6,900 253,390 1,799,069,000
30/12/2013 6,900 -0.10 ▼ -1.43 7,100 7,100 6,800 574,930 3,967,017,000
27/12/2013 7,000 -0.20 ▼ -2.78 7,300 7,400 7,000 437,530 3,062,710,000
26/12/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 222,400 1,601,280,000
25/12/2013 7,200 -0.10 ▼ -1.37 7,200 7,300 7,200 157,930 1,137,096,000
24/12/2013 7,300 -0.10 ▼ -1.35 7,400 7,400 7,200 327,840 2,393,232,000
23/12/2013 7,400 0.00 ■■ 0.00 7,600 7,600 7,400 326,480 2,415,952,000
20/12/2013 7,400 0.00 ■■ 0.00 7,400 7,700 7,400 686,530 5,080,322,000
19/12/2013 7,400 0.20 ▲ 2.78 7,200 7,600 7,200 846,540 6,264,396,000
18/12/2013 7,200 -0.10 ▼ -1.37 7,300 7,300 7,200 214,340 1,543,248,000
17/12/2013 7,300 0.20 ▲ 2.82 7,100 7,300 7,100 332,020 2,423,746,000
16/12/2013 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 285,890 2,029,819,000
13/12/2013 7,100 0.10 ▲ 1.43 7,100 7,200 7,000 262,670 1,864,957,000
12/12/2013 7,000 -0.10 ▼ -1.41 7,100 7,100 6,900 494,480 3,461,360,000
11/12/2013 7,100 -0.30 ▼ -4.05 7,400 7,500 7,000 638,130 4,530,723,000
10/12/2013 7,400 -0.10 ▼ -1.33 7,500 7,600 7,400 241,380 1,786,212,000
09/12/2013 7,500 0.00 ■■ 0.00 7,600 7,700 7,500 608,860 4,566,450,000
06/12/2013 7,500 -0.10 ▼ -1.32 7,600 7,700 7,500 468,760 3,515,700,000
05/12/2013 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 559,870 4,255,012,000
04/12/2013 7,600 0.10 ▲ 1.33 7,600 7,800 7,600 448,350 3,407,460,000
03/12/2013 7,500 -0.10 ▼ -1.32 7,600 7,700 7,500 486,170 3,646,275,000
02/12/2013 7,600 0.30 ▲ 4.11 7,200 7,700 7,200 735,660 5,591,016,000
29/11/2013 7,300 -0.20 ▼ -2.67 7,500 7,500 7,200 806,910 5,890,443,000
28/11/2013 7,500 -0.10 ▼ -1.32 7,600 7,700 7,500 315,800 2,368,500,000
27/11/2013 7,600 0.10 ▲ 1.33 7,600 7,800 7,500 541,270 4,113,652,000
26/11/2013 7,500 0.10 ▲ 1.35 7,300 7,600 7,300 686,800 5,151,000,000
25/11/2013 7,400 -0.40 ▼ -5.13 7,800 7,800 7,400 1,094,730 8,101,002,000
22/11/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 992,280 7,739,784,000
21/11/2013 7,800 -0.30 ▼ -3.70 8,300 8,500 7,800 1,270,730 9,911,694,000
20/11/2013 8,100 0.50 ▲ 6.58 7,600 8,100 7,600 1,984,290 16,072,749,000
19/11/2013 7,600 0.20 ▲ 2.70 7,500 7,700 7,400 1,141,860 8,678,136,000
18/11/2013 7,400 0.20 ▲ 2.78 7,300 7,600 7,200 1,119,490 8,284,226,000
15/11/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 406,630 2,927,736,000
14/11/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 342,460 2,465,712,000
13/11/2013 7,200 -0.10 ▼ -1.37 7,300 7,400 7,200 500,030 3,600,216,000
12/11/2013 7,300 -0.10 ▼ -1.35 7,400 7,800 7,300 2,025,990 14,789,727,000
11/11/2013 7,400 0.40 ▲ 5.71 7,000 7,400 6,900 779,620 5,769,188,000
08/11/2013 7,000 0.10 ▲ 1.45 6,900 7,100 6,800 513,480 3,594,360,000
07/11/2013 6,900 -0.20 ▼ -2.82 7,100 7,200 6,900 836,700 5,773,230,000
06/11/2013 7,100 0.10 ▲ 1.43 7,100 7,200 7,000 794,240 5,639,104,000
05/11/2013 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 625,110 4,375,770,000
04/11/2013 7,000 0.30 ▲ 4.48 6,700 7,100 6,600 1,377,370 9,641,590,000
01/11/2013 6,700 0.10 ▲ 1.52 6,600 6,700 6,500 347,010 2,324,967,000
31/10/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 382,310 2,523,246,000
30/10/2013 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 135,110 891,726,000
29/10/2013 6,700 0.10 ▲ 1.52 6,500 6,700 6,400 210,130 1,407,871,000
28/10/2013 6,600 0.10 ▲ 1.54 6,600 6,700 6,500 316,330 2,087,778,000
25/10/2013 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 336,360 2,186,340,000
24/10/2013 6,600 -0.20 ▼ -2.94 6,800 6,800 6,500 533,520 3,521,232,000
23/10/2013 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 581,160 3,951,888,000
22/10/2013 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 505,550 3,387,185,000
21/10/2013 6,700 0.00 ■■ 0.00 6,700 7,000 6,700 910,050 6,097,335,000
18/10/2013 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 258,610 1,732,687,000
17/10/2013 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 408,540 2,737,218,000
16/10/2013 6,600 0.10 ▲ 1.54 6,500 6,800 6,400 403,330 2,661,978,000
15/10/2013 6,500 0.20 ▲ 3.17 6,300 6,600 6,300 442,020 2,873,130,000
14/10/2013 6,300 -0.20 ▼ -3.08 6,500 6,500 6,200 312,170 1,966,671,000
11/10/2013 6,500 0.00 ■■ 0.00 6,600 6,700 6,400 349,300 2,270,450,000
10/10/2013 6,500 -0.30 ▼ -4.41 6,900 6,900 6,500 832,070 5,408,455,000
09/10/2013 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 897,690 6,104,292,000
08/10/2013 6,800 -0.30 ▼ -4.23 7,000 7,100 6,800 586,420 3,987,656,000
07/10/2013 7,100 0.10 ▲ 1.43 6,900 7,300 6,800 927,740 6,586,954,000
04/10/2013 7,000 -0.10 ▼ -1.41 7,100 7,100 6,800 683,770 4,786,390,000
03/10/2013 7,100 0.40 ▲ 5.97 6,900 7,100 6,800 1,820,430 12,925,053,000
02/10/2013 6,700 0.40 ▲ 6.35 6,400 6,700 6,300 1,309,520 8,773,784,000
01/10/2013 6,300 0.10 ▲ 1.61 6,300 6,400 6,200 845,710 5,327,973,000
30/09/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 374,650 2,322,830,000
27/09/2013 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 535,740 3,321,588,000
26/09/2013 6,400 0.00 ■■ 0.00 6,300 6,500 6,200 332,420 2,127,488,000
25/09/2013 6,400 0.20 ▲ 3.23 6,200 6,600 6,200 805,640 5,156,096,000
24/09/2013 6,200 0.30 ▲ 5.08 5,900 6,300 5,800 904,990 5,610,938,000
23/09/2013 5,900 0.10 ▲ 1.72 5,800 6,000 5,700 415,490 2,451,391,000
20/09/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 233,580 1,354,764,000
19/09/2013 5,800 0.10 ▲ 1.75 5,900 6,000 5,700 168,300 976,140,000
18/09/2013 5,700 -0.40 ▼ -6.56 6,100 6,100 5,700 389,590 2,220,663,000
17/09/2013 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 281,920 1,719,712,000
16/09/2013 6,200 -0.10 ▼ -1.59 6,300 6,400 6,100 262,680 1,628,616,000
13/09/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 234,820 1,479,366,000
12/09/2013 6,300 0.20 ▲ 3.28 6,100 6,500 6,100 561,420 3,536,946,000
11/09/2013 6,100 0.10 ▲ 1.67 6,100 6,200 6,000 354,390 2,161,779,000
10/09/2013 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 252,460 1,514,760,000
09/09/2013 6,100 -0.20 ▼ -3.17 6,200 6,200 6,000 294,650 1,797,365,000
06/09/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 303,590 1,912,617,000
05/09/2013 6,300 -0.10 ▼ -1.56 6,400 6,500 6,200 519,570 3,273,291,000
04/09/2013 6,400 -0.20 ▼ -3.03 6,500 6,700 6,300 422,670 2,705,088,000
03/09/2013 6,600 -0.20 ▼ -2.94 6,800 6,800 6,500 183,560 1,211,496,000
30/08/2013 6,800 0.10 ▲ 1.49 6,700 6,900 6,600 201,270 1,368,636,000
29/08/2013 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 217,350 1,456,245,000
28/08/2013 6,700 -0.30 ▼ -4.29 6,900 7,000 6,600 442,240 2,963,008,000
27/08/2013 7,000 -0.10 ▼ -1.41 7,000 7,100 6,900 101,500 710,500,000
26/08/2013 7,100 0.10 ▲ 1.43 7,000 7,100 6,800 194,520 1,381,092,000
23/08/2013 7,000 -0.10 ▼ -1.41 7,000 7,200 6,900 318,210 2,227,470,000
22/08/2013 7,100 -0.20 ▼ -2.74 7,300 7,300 7,000 353,970 2,513,187,000
21/08/2013 7,300 -0.10 ▼ -1.35 7,400 7,400 7,200 395,840 2,889,632,000
20/08/2013 7,400 0.20 ▲ 2.78 7,200 7,700 7,100 1,036,340 7,668,916,000
19/08/2013 7,200 0.00 ■■ 0.00 7,100 7,300 7,000 373,990 2,692,728,000
16/08/2013 7,200 0.20 ▲ 2.86 7,000 7,300 6,900 427,360 3,076,992,000
15/08/2013 7,000 0.20 ▲ 2.94 6,500 7,100 6,500 503,650 3,525,550,000
14/08/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 609,960 4,147,728,000
13/08/2013 6,800 -0.30 ▼ -4.23 7,100 7,100 6,700 437,060 2,972,008,000
12/08/2013 7,100 -0.10 ▼ -1.39 7,300 7,300 7,000 182,800 1,297,880,000
09/08/2013 7,200 -0.10 ▼ -1.37 7,200 7,300 7,100 173,760 1,251,072,000
08/08/2013 7,300 0.00 ■■ 0.00 7,200 7,400 7,100 349,430 2,550,839,000
07/08/2013 7,300 0.10 ▲ 1.39 7,200 7,500 7,100 627,930 4,583,889,000
06/08/2013 7,200 -0.30 ▼ -4.00 7,500 7,500 7,100 544,440 3,919,968,000
05/08/2013 7,500 -0.20 ▼ -2.60 7,700 7,700 7,500 253,550 1,901,625,000
02/08/2013 7,700 0.00 ■■ 0.00 7,800 7,900 7,600 360,400 2,775,080,000
01/08/2013 7,700 0.10 ▲ 1.32 7,600 8,000 7,600 394,600 3,038,420,000
31/07/2013 7,600 -0.10 ▼ -1.30 7,700 7,800 7,500 161,850 1,230,060,000
30/07/2013 7,700 -0.10 ▼ -1.28 7,800 7,900 7,700 247,720 1,907,444,000
29/07/2013 7,800 -0.50 ▼ -6.02 8,400 8,400 7,800 362,080 2,824,224,000
26/07/2013 8,300 -0.10 ▼ -1.19 8,500 8,500 8,100 223,110 1,851,813,000
25/07/2013 8,400 -0.20 ▼ -2.33 8,500 8,600 8,400 232,700 1,954,680,000
24/07/2013 8,600 0.00 ■■ 0.00 8,600 8,700 8,400 403,300 3,468,380,000
23/07/2013 8,600 -0.40 ▼ -4.44 9,000 9,100 8,500 683,940 5,881,884,000
22/07/2013 9,000 -0.60 ▼ -6.25 9,600 9,700 9,000 770,520 6,934,680,000
19/07/2013 9,600 0.00 ■■ 0.00 9,700 9,800 9,500 272,750 2,618,400,000
18/07/2013 9,600 -0.20 ▼ -2.04 9,700 9,900 9,600 289,810 2,782,176,000
17/07/2013 9,800 0.10 ▲ 1.03 9,600 9,900 9,600 388,420 3,806,516,000
16/07/2013 9,700 0.10 ▲ 1.04 9,500 9,800 9,500 271,850 2,636,945,000
15/07/2013 9,600 -0.10 ▼ -1.03 9,700 9,800 9,500 179,080 1,719,168,000
12/07/2013 9,700 0.30 ▲ 3.19 9,500 9,800 9,400 229,490 2,226,053,000
11/07/2013 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 69,310 651,514,000
10/07/2013 9,400 0.00 ■■ 0.00 9,500 9,600 9,300 117,950 1,108,730,000
09/07/2013 9,400 -0.10 ▼ -1.05 9,400 9,700 9,400 163,790 1,539,626,000
08/07/2013 9,500 -0.20 ▼ -2.06 9,700 9,800 9,400 222,830 2,116,885,000
05/07/2013 9,700 -0.10 ▼ -1.02 9,900 10,000 9,700 151,670 1,471,199,000
04/07/2013 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 185,090 1,813,882,000
03/07/2013 9,800 -0.10 ▼ -1.01 9,900 10,000 9,800 102,960 1,009,008,000
02/07/2013 9,900 0.10 ▲ 1.02 9,900 9,900 9,800 141,280 1,398,672,000
01/07/2013 9,800 -0.20 ▼ -2.00 10,000 10,000 9,700 148,890 1,459,122,000
28/06/2013 10,000 0.00 ■■ 0.00 10,100 10,200 9,900 205,340 2,053,400,000
27/06/2013 10,000 -0.10 ▼ -0.99 10,200 10,300 9,900 172,520 1,725,200,000
26/06/2013 10,100 0.30 ▲ 3.06 10,000 10,200 9,800 370,380 3,740,838,000
25/06/2013 9,800 -0.50 ▼ -4.85 10,400 10,400 9,800 607,950 5,957,910,000
24/06/2013 10,300 -0.10 ▼ -0.96 10,400 10,600 10,200 333,870 3,438,861,000
21/06/2013 10,400 -0.10 ▼ -0.95 10,500 10,500 10,300 501,680 5,217,472,000
20/06/2013 10,500 -0.30 ▼ -2.78 10,600 10,800 10,500 346,810 3,641,505,000
19/06/2013 10,800 0.20 ▲ 1.89 10,600 11,000 10,600 447,690 4,835,052,000
18/06/2013 10,600 0.10 ▲ 0.95 10,600 10,600 10,400 312,020 3,307,412,000
17/06/2013 10,500 -0.50 ▼ -4.55 11,100 11,100 10,500 504,700 5,299,350,000
14/06/2013 11,000 -0.10 ▼ -0.90 11,300 11,300 11,000 434,090 4,774,990,000
13/06/2013 11,100 -0.10 ▼ -0.89 11,200 11,300 10,900 457,120 5,074,032,000
12/06/2013 11,200 0.00 ■■ 0.00 11,200 11,400 11,100 536,600 6,009,920,000
11/06/2013 11,200 0.10 ▲ 0.90 11,100 11,400 11,100 866,400 9,703,680,000
10/06/2013 11,100 -0.50 ▼ -4.31 11,700 11,700 11,100 688,400 7,641,240,000
07/06/2013 11,600 0.50 ▲ 4.50 11,800 11,800 11,400 1,757,240 20,383,984,000
06/06/2013 11,100 0.70 ▲ 6.73 10,600 11,100 10,600 1,301,890 14,450,979,000
05/06/2013 10,400 -0.20 ▼ -1.89 10,700 10,700 10,200 464,800 4,833,920,000
04/06/2013 10,600 -0.40 ▼ -3.64 11,100 11,100 10,600 414,720 4,396,032,000
03/06/2013 11,000 -1.50 ▼ -12.00 11,300 11,300 11,000 801,210 8,813,310,000
31/05/2013 12,500 0.10 ▲ 0.81 12,500 12,600 12,400 775,170 9,689,625,000
30/05/2013 12,400 0.00 ■■ 0.00 12,300 12,500 12,200 405,260 5,025,224,000
29/05/2013 12,400 -0.20 ▼ -1.59 12,700 12,700 12,300 637,660 7,906,984,000
28/05/2013 12,600 0.20 ▲ 1.61 12,500 12,700 12,400 683,770 8,615,502,000
27/05/2013 12,400 0.10 ▲ 0.81 12,400 12,600 12,400 906,220 11,237,128,000
24/05/2013 12,300 -0.10 ▼ -0.81 12,500 12,600 12,300 315,610 3,882,003,000
23/05/2013 12,400 -0.30 ▼ -2.36 12,700 12,900 12,400 773,980 9,597,352,000
22/05/2013 12,700 0.50 ▲ 4.10 12,200 12,900 12,000 1,121,620 14,244,574,000
21/05/2013 12,200 0.20 ▲ 1.67 12,100 12,400 12,000 628,150 7,663,430,000
20/05/2013 12,000 0.10 ▲ 0.84 11,900 12,100 11,900 319,390 3,832,680,000
17/05/2013 11,900 0.10 ▲ 0.85 11,800 12,100 11,800 490,110 5,832,309,000
16/05/2013 11,800 0.30 ▲ 2.61 11,600 12,000 11,600 540,900 6,382,620,000
15/05/2013 11,500 -0.30 ▼ -2.54 11,800 11,800 11,500 327,830 3,770,045,000
14/05/2013 11,800 -0.20 ▼ -1.67 12,000 12,000 11,700 369,690 4,362,342,000
13/05/2013 12,000 -0.10 ▼ -0.83 12,100 12,200 12,000 110,380 1,324,560,000
10/05/2013 12,100 -0.30 ▼ -2.42 12,400 12,400 12,000 292,010 3,533,321,000
09/05/2013 12,400 0.30 ▲ 2.48 12,100 12,400 11,900 759,650 9,419,660,000
08/05/2013 12,100 -0.10 ▼ -0.82 12,200 12,300 12,100 102,890 1,244,969,000
07/05/2013 12,200 -0.20 ▼ -1.61 12,400 12,400 12,100 230,230 2,808,806,000
06/05/2013 12,400 0.40 ▲ 3.33 12,400 12,500 12,200 512,120 6,350,288,000
03/05/2013 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 188,820 2,265,840,000
02/05/2013 12,000 -0.10 ▼ -0.83 12,100 12,300 12,000 319,520 3,834,240,000
26/04/2013 12,100 -0.50 ▼ -3.97 12,600 12,600 12,000 372,210 4,503,741,000
25/04/2013 12,600 0.40 ▲ 3.28 12,400 12,600 12,200 586,040 7,384,104,000
24/04/2013 12,200 0.00 ■■ 0.00 12,100 12,400 12,100 538,270 6,566,894,000
23/04/2013 12,200 0.20 ▲ 1.67 12,200 12,400 12,000 287,220 3,504,084,000
22/04/2013 12,000 -0.30 ▼ -2.44 12,300 12,400 12,000 312,710 3,752,520,000
18/04/2013 12,300 -0.30 ▼ -2.38 12,500 12,500 12,100 499,900 6,148,770,000
17/04/2013 12,600 -0.10 ▼ -0.79 12,900 12,900 12,500 359,910 4,534,866,000
16/04/2013 12,700 0.10 ▲ 0.79 12,600 12,800 12,200 478,070 6,071,489,000
15/04/2013 12,600 -0.70 ▼ -5.26 13,200 13,200 12,500 807,330 10,172,358,000
12/04/2013 13,300 -0.40 ▼ -2.92 13,700 13,800 13,100 505,050 6,717,165,000
11/04/2013 13,700 0.20 ▲ 1.48 13,700 14,000 13,600 488,300 6,689,710,000
10/04/2013 13,500 -0.50 ▼ -3.57 14,500 14,500 13,500 884,160 11,936,160,000
09/04/2013 15,000 0.40 ▲ 2.74 14,600 15,300 14,600 1,252,990 18,794,850,000
08/04/2013 14,600 0.10 ▲ 0.69 14,400 14,900 14,400 1,012,230 14,778,558,000
05/04/2013 14,500 0.00 ■■ 0.00 14,700 14,700 14,300 515,740 7,478,230,000
04/04/2013 14,500 -0.30 ▼ -2.03 14,900 14,900 14,400 486,190 7,049,755,000
03/04/2013 14,800 0.40 ▲ 2.78 14,700 14,800 14,400 2,090,950 30,946,060,000
02/04/2013 14,400 -0.20 ▼ -1.37 14,600 14,900 14,400 889,700 12,811,680,000
01/04/2013 14,600 0.40 ▲ 2.82 14,200 14,600 13,900 432,540 6,315,084,000
29/03/2013 14,200 0.30 ▲ 2.16 13,700 14,200 13,500 594,200 8,437,640,000
28/03/2013 13,900 -0.30 ▼ -2.11 14,100 14,200 13,900 283,250 3,937,175,000
27/03/2013 14,200 0.00 ■■ 0.00 14,200 14,400 14,000 330,140 4,687,988,000
26/03/2013 14,200 0.40 ▲ 2.90 14,000 14,700 14,000 1,790,240 25,421,408,000
25/03/2013 13,800 0.00 ■■ 0.00 13,800 14,000 13,700 909,170 12,546,546,000
22/03/2013 13,800 0.20 ▲ 1.47 13,600 14,200 13,500 911,060 12,572,628,000
21/03/2013 13,600 0.10 ▲ 0.74 13,500 13,900 13,500 703,490 9,567,464,000
20/03/2013 13,500 -0.10 ▼ -0.74 13,700 13,900 13,400 1,008,980 13,621,230,000
19/03/2013 13,600 -0.10 ▼ -0.73 13,700 13,700 13,500 220,880 3,003,968,000
18/03/2013 13,700 -0.20 ▼ -1.44 13,900 14,000 13,700 250,020 3,425,274,000
15/03/2013 13,900 0.20 ▲ 1.46 13,800 14,100 13,800 315,990 4,392,261,000
14/03/2013 13,700 -0.20 ▼ -1.44 13,900 13,900 13,600 340,850 4,669,645,000
13/03/2013 13,900 -0.30 ▼ -2.11 13,900 14,100 13,800 819,240 11,387,436,000
12/03/2013 14,200 -0.10 ▼ -0.70 14,300 14,400 13,900 413,280 5,868,576,000
11/03/2013 14,300 0.10 ▲ 0.70 14,200 14,600 13,900 453,380 6,483,334,000
08/03/2013 14,200 0.40 ▲ 2.90 14,100 14,300 14,000 390,110 5,539,562,000
07/03/2013 13,800 -0.10 ▼ -0.72 13,700 14,200 13,700 359,050 4,954,890,000
06/03/2013 13,900 0.10 ▲ 0.72 14,200 14,200 13,600 328,720 4,569,208,000
05/03/2013 13,800 -0.30 ▼ -2.13 13,900 14,100 13,600 481,620 6,646,356,000
04/03/2013 14,100 -0.60 ▼ -4.08 14,600 14,600 13,900 429,940 6,062,154,000
01/03/2013 14,700 0.30 ▲ 2.08 14,400 15,000 14,400 701,230 10,308,081,000
28/02/2013 14,400 0.10 ▲ 0.70 14,500 14,700 14,400 256,560 3,694,464,000
27/02/2013 14,300 0.10 ▲ 0.70 14,300 14,400 13,700 629,850 9,006,855,000
26/02/2013 14,200 -0.80 ▼ -5.33 14,900 15,000 14,100 932,160 13,236,672,000
25/02/2013 15,000 0.40 ▲ 2.74 14,900 15,000 14,600 447,990 6,719,850,000
22/02/2013 14,600 -0.40 ▼ -2.67 15,300 15,500 14,100 1,172,270 17,115,142,000
21/02/2013 15,000 -1.10 ▼ -6.83 16,100 16,100 15,000 1,389,530 20,842,950,000
20/02/2013 16,100 0.10 ▲ 0.63 15,900 16,400 15,900 791,920 12,749,912,000
19/02/2013 16,000 -0.40 ▼ -2.44 16,400 16,600 16,000 1,196,020 19,136,320,000
18/02/2013 16,400 0.90 ▲ 5.81 15,800 16,500 15,700 1,916,690 31,433,716,000
08/02/2013 15,500 0.50 ▲ 3.33 15,100 15,900 15,000 554,130 8,589,015,000
07/02/2013 15,000 0.10 ▲ 0.67 15,000 15,200 14,900 398,130 5,971,950,000
06/02/2013 14,900 0.10 ▲ 0.68 15,000 15,000 14,500 1,680,080 25,033,192,000
05/02/2013 14,800 -0.10 ▼ -0.67 14,900 15,000 14,800 333,420 4,934,616,000
04/02/2013 14,900 -0.10 ▼ -0.67 15,200 15,200 14,800 364,320 5,428,368,000
01/02/2013 15,000 -0.30 ▼ -1.96 15,200 15,200 14,900 471,070 7,066,050,000
31/01/2013 15,300 -0.40 ▼ -2.55 15,300 16,000 15,300 453,820 6,943,446,000
30/01/2013 15,700 1.00 ▲ 6.80 14,800 15,700 14,800 1,070,630 16,808,891,000
29/01/2013 14,700 -0.50 ▼ -3.29 14,500 14,900 14,400 1,222,450 17,970,015,000
28/01/2013 15,200 -0.30 ▼ -1.94 15,500 16,000 15,200 595,690 9,054,488,000
25/01/2013 15,500 0.60 ▲ 4.03 14,900 15,600 14,900 365,250 5,661,375,000
24/01/2013 14,900 -0.80 ▼ -5.10 15,600 15,700 14,800 612,590 9,127,591,000
23/01/2013 15,700 -0.80 ▼ -4.85 16,500 16,500 15,700 219,890 3,452,273,000
22/01/2013 16,500 0.20 ▲ 1.23 16,500 16,700 16,000 789,820 13,032,030,000
21/01/2013 16,300 0.10 ▲ 0.62 16,300 16,800 16,300 475,550 7,751,465,000
18/01/2013 16,200 -0.40 ▼ -2.41 16,500 16,600 16,000 312,750 5,066,550,000
17/01/2013 16,600 -0.50 ▼ -2.92 17,000 17,100 16,600 455,630 7,563,458,000
16/01/2013 17,100 0.10 ▲ 0.59 17,200 17,500 17,000 690,500 11,807,550,000
15/01/2013 17,000 0.10 ▲ 0.59 17,200 17,300 16,900 644,190 10,951,230,000
14/01/2013 16,900 0.20 ▲ 1.20 16,300 17,200 16,300 378,850 6,402,565,000
11/01/2013 16,700 -0.40 ▼ -2.34 16,900 17,700 16,700 830,810 13,874,527,000
10/01/2013 17,100 0.10 ▲ 0.59 16,600 17,200 16,300 764,290 13,069,359,000
09/01/2013 17,000 -0.80 ▼ -4.49 17,600 18,100 17,000 1,351,200 22,970,400,000
08/01/2013 17,800 -0.80 ▼ -4.30 18,800 18,900 17,800 1,010,690 17,990,282,000
07/01/2013 18,600 0.80 ▲ 4.49 18,600 18,600 18,200 1,324,960 24,644,256,000
04/01/2013 17,800 0.80 ▲ 4.71 16,800 17,800 16,600 1,039,680 18,506,304,000
03/01/2013 17,000 -0.60 ▼ -3.41 17,200 17,400 16,800 1,968,660 33,467,220,000
02/01/2013 17,600 -0.30 ▼ -1.68 18,200 18,300 17,400 770,270 13,556,752,000
28/12/2012 17,900 0.50 ▲ 2.87 17,200 18,000 16,900 960,890 17,199,931,000
27/12/2012 17,400 0.50 ▲ 2.96 16,700 17,700 16,500 1,355,030 23,577,522,000
26/12/2012 16,900 0.60 ▲ 3.68 16,300 17,100 16,100 307,490 5,196,581,000
25/12/2012 16,300 -0.20 ▼ -1.21 16,800 16,800 16,200 239,080 3,897,004,000
24/12/2012 16,500 0.30 ▲ 1.85 16,200 16,900 16,200 364,300 6,010,950,000
21/12/2012 16,200 -0.80 ▼ -4.71 17,000 17,400 16,200 533,540 8,643,348,000
20/12/2012 17,000 0.80 ▲ 4.94 16,300 17,000 15,900 741,300 12,602,100,000
19/12/2012 16,200 0.40 ▲ 2.53 16,100 16,400 15,900 341,970 5,539,914,000
18/12/2012 15,800 0.20 ▲ 1.28 16,300 16,300 15,800 774,600 12,238,680,000
17/12/2012 15,600 0.70 ▲ 4.70 14,600 15,600 14,500 740,140 11,546,184,000
14/12/2012 14,900 -0.20 ▼ -1.32 15,200 15,300 14,900 161,930 2,412,757,000
13/12/2012 15,100 0.20 ▲ 1.34 14,900 15,500 14,900 361,090 5,452,459,000
12/12/2012 14,900 0.10 ▲ 0.68 14,600 15,300 14,600 230,770 3,438,473,000
11/12/2012 14,800 -0.20 ▼ -1.33 14,900 15,100 14,700 214,790 3,178,892,000
10/12/2012 15,000 0.30 ▲ 2.04 14,800 15,200 14,600 282,450 4,236,750,000
07/12/2012 14,700 -0.10 ▼ -0.68 14,800 15,100 14,700 167,640 2,464,308,000
06/12/2012 14,800 -0.20 ▼ -1.33 15,000 15,300 14,800 228,170 3,376,916,000
05/12/2012 15,000 0.20 ▲ 1.35 15,300 15,400 15,000 344,120 5,161,800,000
04/12/2012 14,800 0.70 ▲ 4.96 14,200 14,800 14,200 294,110 4,352,828,000
03/12/2012 14,100 -0.20 ▼ -1.40 14,400 14,400 14,000 247,040 3,483,264,000
30/11/2012 14,300 -0.20 ▼ -1.38 14,500 14,600 14,200 223,180 3,191,474,000
29/11/2012 14,500 -0.10 ▼ -0.68 14,500 14,900 14,500 209,600 3,039,200,000
28/11/2012 14,600 -0.10 ▼ -0.68 14,900 14,900 14,500 165,330 2,413,818,000
27/11/2012 14,700 -0.10 ▼ -0.68 14,800 15,000 14,700 145,140 2,133,558,000
26/11/2012 14,800 -0.50 ▼ -3.27 15,200 15,200 14,600 457,290 6,767,892,000
23/11/2012 15,300 -0.20 ▼ -1.29 15,400 15,500 15,300 214,850 3,287,205,000
22/11/2012 15,500 0.10 ▲ 0.65 15,600 15,600 15,200 110,520 1,713,060,000
21/11/2012 15,400 -0.30 ▼ -1.91 16,000 16,000 15,400 152,740 2,352,196,000
20/11/2012 15,700 0.70 ▲ 4.67 15,000 15,700 15,000 419,440 6,585,208,000
19/11/2012 15,000 -0.30 ▼ -1.96 15,300 15,400 15,000 115,030 1,725,450,000
16/11/2012 15,300 0.30 ▲ 2.00 15,100 15,400 15,000 121,670 1,861,551,000
15/11/2012 15,000 0.10 ▲ 0.67 15,000 15,600 14,500 420,810 6,312,150,000
14/11/2012 14,900 -0.60 ▼ -3.87 15,500 15,800 14,900 425,210 6,335,629,000
13/11/2012 15,500 -0.50 ▼ -3.12 15,900 16,200 15,500 395,180 6,125,290,000
12/11/2012 16,000 0.10 ▲ 0.63 16,300 16,500 15,800 235,960 3,775,360,000
09/11/2012 15,900 0.20 ▲ 1.27 15,600 16,100 15,600 299,620 4,763,958,000
08/11/2012 15,700 -0.50 ▼ -3.09 15,700 16,300 15,700 401,370 6,301,509,000
07/11/2012 16,200 0.00 ■■ 0.00 16,500 16,900 16,200 301,800 4,889,160,000
06/11/2012 16,200 0.70 ▲ 4.52 15,600 16,200 15,600 613,110 9,932,382,000
05/11/2012 15,500 -0.80 ▼ -4.91 15,500 16,000 15,500 1,024,570 15,880,835,000
02/11/2012 16,300 -0.80 ▼ -4.68 16,300 16,300 16,300 121,900 1,986,970,000
01/11/2012 17,100 0.00 ■■ 0.00 16,900 17,200 16,800 428,630 7,329,573,000
31/10/2012 17,100 -0.40 ▼ -2.29 17,100 17,900 16,800 677,320 11,582,172,000
30/10/2012 17,500 0.40 ▲ 2.34 17,300 17,900 17,200 450,820 7,889,350,000
29/10/2012 17,100 0.80 ▲ 4.91 16,300 17,100 16,300 371,320 6,349,572,000
26/10/2012 16,300 -0.10 ▼ -0.61 16,400 16,700 16,000 678,130 11,053,519,000
25/10/2012 16,400 0.00 ■■ 0.00 17,000 17,000 16,200 548,910 9,002,124,000
24/10/2012 16,400 0.70 ▲ 4.46 16,000 16,400 15,700 896,440 14,701,616,000
23/10/2012 15,700 0.70 ▲ 4.67 15,000 15,700 14,700 685,350 10,759,995,000
22/10/2012 15,000 -0.50 ▼ -3.23 15,200 15,200 14,800 598,000 8,970,000,000
19/10/2012 15,500 -0.60 ▼ -3.73 16,000 16,000 15,300 764,070 11,843,085,000
18/10/2012 16,100 0.40 ▲ 2.55 16,000 16,300 15,800 507,920 8,177,512,000
17/10/2012 15,700 0.70 ▲ 4.67 15,700 15,700 15,400 383,430 6,019,851,000
16/10/2012 15,000 0.70 ▲ 4.90 14,200 15,000 14,100 594,100 8,911,500,000
15/10/2012 14,300 -0.50 ▼ -3.38 14,600 14,700 14,100 492,030 7,036,029,000
12/10/2012 14,800 -0.10 ▼ -0.67 14,300 14,900 14,300 635,100 9,399,480,000
11/10/2012 14,900 0.40 ▲ 2.76 15,000 15,200 14,600 649,120 9,671,888,000
10/10/2012 14,500 0.60 ▲ 4.32 13,900 14,500 13,800 602,450 8,735,525,000
09/10/2012 13,900 0.60 ▲ 4.51 13,300 13,900 13,100 696,840 9,686,076,000
08/10/2012 13,300 0.50 ▲ 3.91 12,700 13,300 12,700 306,960 4,082,568,000
05/10/2012 12,800 0.00 ■■ 0.00 12,900 12,900 12,600 212,330 2,717,824,000
04/10/2012 12,800 0.00 ■■ 0.00 13,000 13,200 12,800 327,620 4,193,536,000
03/10/2012 12,800 0.60 ▲ 4.92 12,400 12,800 12,400 399,490 5,113,472,000
02/10/2012 12,200 -0.10 ▼ -0.81 12,300 12,400 12,000 275,430 3,360,246,000
01/10/2012 12,300 -0.30 ▼ -2.38 12,800 12,800 12,000 281,040 3,456,792,000
28/09/2012 12,600 -0.10 ▼ -0.79 12,700 12,900 12,600 169,240 2,132,424,000
27/09/2012 12,700 -0.20 ▼ -1.55 12,900 13,000 12,700 72,690 923,163,000
26/09/2012 12,900 0.10 ▲ 0.78 12,800 13,100 12,700 123,990 1,599,471,000
25/09/2012 12,800 0.10 ▲ 0.79 12,600 13,000 12,600 137,190 1,756,032,000
24/09/2012 12,700 -0.50 ▼ -3.79 13,200 13,200 12,700 130,180 1,653,286,000
21/09/2012 13,200 0.00 ■■ 0.00 13,400 13,400 13,100 174,070 2,297,724,000
20/09/2012 13,200 -0.20 ▼ -1.49 13,600 13,600 12,800 170,900 2,255,880,000
19/09/2012 13,400 0.40 ▲ 3.08 12,600 13,400 12,600 190,820 2,556,988,000
18/09/2012 13,000 -0.40 ▼ -2.99 13,200 13,400 12,800 446,480 5,804,240,000
17/09/2012 13,400 -0.40 ▼ -2.90 13,800 14,300 13,400 374,830 5,022,722,000
14/09/2012 13,800 0.60 ▲ 4.55 13,800 13,800 13,700 293,460 4,049,748,000
13/09/2012 13,200 0.60 ▲ 4.76 13,200 13,200 13,200 54,990 725,868,000
12/09/2012 12,600 0.50 ▲ 4.13 12,600 12,600 12,600 78,580 990,108,000
11/09/2012 15,200 -0.70 ▼ -4.40 15,200 15,500 15,200 430,060 6,536,912,000
10/09/2012 15,900 -0.80 ▼ -4.79 16,500 16,500 15,900 215,650 3,428,835,000
07/09/2012 16,700 -0.50 ▼ -2.91 17,100 17,300 16,400 334,230 5,581,641,000
06/09/2012 17,200 -0.90 ▼ -4.97 17,800 18,000 17,200 348,990 6,002,628,000
05/09/2012 18,100 -0.90 ▼ -4.74 19,200 19,200 18,100 225,820 4,087,342,000
04/09/2012 19,000 0.90 ▲ 4.97 18,500 19,000 18,300 370,580 7,041,020,000
31/08/2012 18,100 0.10 ▲ 0.56 18,000 18,700 17,800 167,300 3,028,130,000
30/08/2012 18,000 0.80 ▲ 4.65 17,500 18,000 17,300 175,870 3,165,660,000
29/08/2012 17,200 0.80 ▲ 4.88 16,600 17,200 16,600 209,530 3,603,916,000
28/08/2012 16,400 -0.80 ▼ -4.65 17,000 17,100 16,400 291,460 4,779,944,000
27/08/2012 17,200 -0.90 ▼ -4.97 18,400 18,400 17,200 186,720 3,211,584,000
24/08/2012 18,100 -0.70 ▼ -3.72 17,900 19,600 17,900 508,810 9,209,461,000
23/08/2012 18,800 -0.90 ▼ -4.57 18,800 18,800 18,800 53,950 1,014,260,000
22/08/2012 19,700 -1.00 ▼ -4.83 19,700 20,600 19,700 294,860 5,808,742,000
21/08/2012 20,700 -1.00 ▼ -4.61 21,200 21,200 20,700 171,670 3,553,569,000
20/08/2012 21,700 -0.30 ▼ -1.36 22,600 22,600 21,700 244,750 5,311,075,000
17/08/2012 22,000 0.20 ▲ 0.92 22,000 22,200 21,600 79,290 1,744,380,000
16/08/2012 21,800 -1.10 ▼ -4.80 22,500 22,600 21,800 309,240 6,741,432,000
15/08/2012 22,900 0.10 ▲ 0.44 23,400 23,400 22,400 55,690 1,275,301,000
14/08/2012 22,800 0.80 ▲ 3.64 22,000 23,100 21,800 164,390 3,748,092,000
13/08/2012 22,000 -1.10 ▼ -4.76 23,100 23,100 22,000 376,600 8,285,200,000
10/08/2012 23,100 0.40 ▲ 1.76 23,500 23,800 22,900 793,350 18,326,385,000
09/08/2012 22,700 1.00 ▲ 4.61 22,700 22,700 22,700 18,820 427,214,000
08/08/2012 21,700 1.00 ▲ 4.83 21,700 21,700 21,700 22,040 478,268,000
07/08/2012 20,700 0.90 ▲ 4.55 20,700 20,700 20,200 345,800 7,158,060,000
06/08/2012 19,800 0.90 ▲ 4.76 19,000 19,800 19,000 159,850 3,165,030,000
03/08/2012 18,900 -0.30 ▼ -1.56 19,200 19,200 18,600 58,230 1,100,547,000
02/08/2012 19,200 -0.10 ▼ -0.52 19,100 19,400 19,100 48,820 937,344,000
01/08/2012 19,300 0.00 ■■ 0.00 19,300 19,400 19,000 98,840 1,907,612,000
31/07/2012 19,300 0.30 ▲ 1.58 19,000 19,800 19,000 89,320 1,723,876,000
30/07/2012 19,000 0.10 ▲ 0.53 18,900 19,100 18,500 69,290 1,316,510,000
27/07/2012 18,900 -0.70 ▼ -3.57 20,000 20,000 18,800 84,430 1,595,727,000
26/07/2012 19,600 0.50 ▲ 2.62 19,500 19,700 19,100 159,230 3,120,908,000
25/07/2012 19,100 -0.90 ▼ -4.50 20,400 20,400 19,000 142,000 2,712,200,000
24/07/2012 20,000 -1.00 ▼ -4.76 21,000 21,000 20,000 257,000 5,140,000,000
23/07/2012 21,000 -0.50 ▼ -2.33 21,600 21,600 20,700 150,610 3,162,810,000
20/07/2012 21,500 -0.20 ▼ -0.92 22,400 22,500 21,500 152,120 3,270,580,000
19/07/2012 21,700 1.00 ▲ 4.83 20,700 21,700 20,500 239,910 5,206,047,000
18/07/2012 20,700 -0.30 ▼ -1.43 21,000 21,300 20,400 202,820 4,198,374,000
17/07/2012 21,000 0.80 ▲ 3.96 20,400 21,200 20,000 115,380 2,422,980,000
16/07/2012 20,200 -0.10 ▼ -0.49 20,600 21,300 19,900 186,760 3,772,552,000
13/07/2012 20,300 0.90 ▲ 4.64 19,400 20,300 19,400 266,360 5,407,108,000
12/07/2012 19,400 0.90 ▲ 4.86 18,500 19,400 18,300 126,890 2,461,666,000
11/07/2012 18,500 0.30 ▲ 1.65 18,000 18,800 18,000 78,080 1,444,480,000
10/07/2012 18,200 0.20 ▲ 1.11 17,600 18,400 17,600 79,320 1,443,624,000
09/07/2012 18,000 -0.90 ▼ -4.76 19,100 19,100 18,000 207,280 3,731,040,000
06/07/2012 18,900 0.90 ▲ 5.00 18,100 18,900 18,100 277,820 5,250,798,000
05/07/2012 18,000 -0.10 ▼ -0.55 17,600 18,100 17,200 276,330 4,973,940,000
04/07/2012 18,100 -0.90 ▼ -4.74 19,000 19,400 18,100 166,280 3,009,668,000
03/07/2012 19,000 -1.00 ▼ -5.00 20,100 20,100 19,000 169,420 3,218,980,000
02/07/2012 20,000 -0.60 ▼ -2.91 20,800 20,800 19,800 107,240 2,144,800,000
29/06/2012 20,600 0.10 ▲ 0.49 20,500 21,000 20,500 78,210 1,611,126,000
28/06/2012 20,500 -0.70 ▼ -3.30 20,500 21,200 20,300 44,790 918,195,000
27/06/2012 21,200 0.10 ▲ 0.47 21,700 21,700 20,400 54,220 1,149,464,000
26/06/2012 21,100 -1.00 ▼ -4.52 22,000 22,000 21,100 139,650 2,946,615,000
25/06/2012 22,100 -0.70 ▼ -3.07 23,000 23,000 21,900 126,240 2,789,904,000
22/06/2012 22,800 -0.60 ▼ -2.56 23,400 23,400 22,800 87,270 1,989,756,000
21/06/2012 23,400 -0.10 ▼ -0.43 23,600 23,600 23,200 79,940 1,870,596,000
20/06/2012 23,500 0.50 ▲ 2.17 23,900 23,900 23,100 9,420 221,370,000
19/06/2012 23,000 -1.00 ▼ -4.17 24,000 24,000 23,000 106,210 2,442,830,000
18/06/2012 24,000 0.10 ▲ 0.42 24,600 24,700 23,700 95,790 2,298,960,000
15/06/2012 23,900 0.50 ▲ 2.14 23,900 24,100 23,600 54,720 1,307,808,000
14/06/2012 23,400 -0.10 ▼ -0.43 23,600 23,800 23,200 90,630 2,120,742,000
13/06/2012 23,500 -0.10 ▼ -0.42 24,100 24,100 23,400 60,390 1,419,165,000
12/06/2012 23,600 -0.70 ▼ -2.88 24,000 24,200 23,600 176,670 4,169,412,000
11/06/2012 24,300 0.00 ■■ 0.00 24,300 24,900 24,100 97,370 2,366,091,000
08/06/2012 24,300 -0.50 ▼ -2.02 25,600 25,800 24,200 356,130 8,653,959,000
07/06/2012 24,800 1.00 ▲ 4.20 24,100 24,900 24,000 303,500 7,526,800,000
06/06/2012 23,800 1.00 ▲ 4.39 23,000 23,800 22,600 192,390 4,578,882,000
05/06/2012 22,800 0.50 ▲ 2.24 22,200 23,200 21,900 136,000 3,100,800,000
04/06/2012 22,300 -0.80 ▼ -3.46 23,100 23,100 22,100 179,130 3,994,599,000
01/06/2012 23,100 -0.10 ▼ -0.43 23,900 24,200 22,800 263,880 6,095,628,000
31/05/2012 23,200 -0.60 ▼ -2.52 23,700 24,200 23,100 115,730 2,684,936,000
30/05/2012 23,800 0.00 ■■ 0.00 24,400 24,400 23,700 75,700 1,801,660,000
29/05/2012 23,800 -1.20 ▼ -4.80 24,600 24,600 23,800 306,000 7,282,800,000
28/05/2012 25,000 0.50 ▲ 2.04 25,700 25,700 24,500 217,610 5,440,250,000
25/05/2012 24,500 1.10 ▲ 4.70 24,000 24,500 23,700 167,900 4,113,550,000
24/05/2012 23,400 -1.20 ▼ -4.88 24,300 24,700 23,400 175,870 4,115,358,000
23/05/2012 24,600 -1.20 ▼ -4.65 25,400 25,700 24,600 251,750 6,193,050,000
22/05/2012 25,800 -0.20 ▼ -0.77 26,200 26,500 25,400 134,070 3,459,006,000
21/05/2012 26,000 1.20 ▲ 4.84 25,400 26,000 24,900 172,520 4,485,520,000
18/05/2012 24,800 -1.20 ▼ -4.62 26,200 26,200 24,700 292,110 7,244,328,000
17/05/2012 26,000 -0.10 ▼ -0.38 26,500 26,900 26,000 139,800 3,634,800,000
16/05/2012 26,100 -0.10 ▼ -0.38 26,200 27,000 25,400 240,090 6,266,349,000
15/05/2012 26,200 -1.20 ▼ -4.38 27,400 28,000 26,200 227,960 5,972,552,000
14/05/2012 27,400 -1.40 ▼ -4.86 28,800 29,300 27,400 334,740 9,171,876,000
11/05/2012 28,800 -0.40 ▼ -1.37 29,700 30,300 28,600 187,660 5,404,608,000
10/05/2012 29,200 1.00 ▲ 3.55 28,600 29,600 28,400 543,010 15,855,892,000
09/05/2012 28,200 -1.30 ▼ -4.41 29,200 29,400 28,200 446,390 12,588,198,000
08/05/2012 29,500 -1.50 ▼ -4.84 30,900 31,000 29,500 490,110 14,458,245,000
07/05/2012 31,000 0.50 ▲ 1.64 30,500 31,600 30,500 286,450 8,879,950,000
04/05/2012 30,500 -0.40 ▼ -1.29 31,000 31,100 30,000 377,210 11,504,905,000
03/05/2012 30,900 0.60 ▲ 1.98 30,300 31,800 29,800 725,500 22,417,950,000
02/05/2012 30,300 0.70 ▲ 2.36 31,000 31,000 30,000 1,292,910 39,175,173,000
27/04/2012 29,600 1.40 ▲ 4.96 29,600 29,600 29,600 57,820 1,711,472,000
26/04/2012 28,200 1.30 ▲ 4.83 28,200 28,200 28,200 37,260 1,050,732,000
25/04/2012 26,900 1.20 ▲ 4.67 26,300 26,900 25,700 288,860 7,770,334,000
24/04/2012 25,700 0.00 ■■ 0.00 25,800 26,200 25,100 333,330 8,566,581,000
23/04/2012 25,700 0.00 ■■ 0.00 25,200 26,700 25,200 359,540 9,240,178,000
20/04/2012 25,700 -1.30 ▼ -4.81 26,500 27,000 25,700 471,460 12,116,522,000
19/04/2012 27,000 -1.40 ▼ -4.93 28,500 28,500 27,000 513,450 13,863,150,000
18/04/2012 28,400 -0.20 ▼ -0.70 28,400 29,000 28,300 450,400 12,791,360,000
17/04/2012 28,600 -0.40 ▼ -1.38 28,900 29,200 28,600 435,210 12,447,006,000
16/04/2012 29,000 -0.30 ▼ -1.02 29,500 29,700 28,900 549,750 15,942,750,000
13/04/2012 29,300 0.90 ▲ 3.17 29,800 29,800 29,000 562,230 16,473,339,000
12/04/2012 28,400 0.10 ▲ 0.35 28,300 28,900 28,300 300,820 8,543,288,000
11/04/2012 28,300 0.00 ■■ 0.00 28,300 29,000 28,300 607,260 17,185,458,000
10/04/2012 28,300 -0.40 ▼ -1.39 28,600 29,000 28,200 756,730 21,415,459,000
09/04/2012 28,700 -0.30 ▼ -1.03 29,500 29,600 28,600 327,870 9,409,869,000
06/04/2012 29,000 -0.40 ▼ -1.36 29,400 30,100 29,000 385,060 11,166,740,000
05/04/2012 29,400 1.00 ▲ 3.52 28,500 29,700 28,000 467,460 13,743,324,000
04/04/2012 28,400 0.30 ▲ 1.07 28,100 29,200 28,000 234,430 6,657,812,000
03/04/2012 28,100 -0.50 ▼ -1.75 28,000 28,700 27,600 290,350 8,158,835,000
30/03/2012 28,600 -1.50 ▼ -4.98 28,800 29,600 28,600 484,890 13,867,854,000
29/03/2012 30,100 -1.50 ▼ -4.75 31,600 31,600 30,100 361,870 10,892,287,000
28/03/2012 31,600 1.30 ▲ 4.29 31,400 31,800 29,800 497,630 15,725,108,000
27/03/2012 30,300 1.40 ▲ 4.84 28,700 30,300 28,700 202,150 6,125,145,000
26/03/2012 28,900 -0.70 ▼ -2.36 28,900 29,700 28,400 647,750 18,719,975,000
23/03/2012 29,600 -0.50 ▼ -1.66 29,000 30,600 29,000 646,000 19,121,600,000
22/03/2012 30,100 -1.50 ▼ -4.75 30,500 30,900 30,100 756,280 22,764,028,000
21/03/2012 31,600 0.50 ▲ 1.61 31,400 31,900 30,700 828,900 26,193,240,000
20/03/2012 31,100 -1.10 ▼ -3.42 31,200 31,300 30,600 702,020 21,832,822,000
19/03/2012 32,200 -0.30 ▼ -0.92 32,000 33,000 30,900 755,800 24,336,760,000
16/03/2012 32,500 1.50 ▲ 4.84 31,000 32,500 29,700 714,480 23,220,600,000
15/03/2012 31,000 0.40 ▲ 1.31 29,500 31,900 29,100 582,830 18,067,730,000
14/03/2012 30,600 -1.40 ▼ -4.38 30,600 32,500 30,600 455,780 13,946,868,000
13/03/2012 32,000 -1.60 ▼ -4.76 32,000 33,400 32,000 1,330,520 42,576,640,000
12/03/2012 33,600 -1.70 ▼ -4.82 33,600 35,100 33,600 586,100 19,692,960,000
09/03/2012 35,300 -1.80 ▼ -4.85 35,300 36,800 35,300 945,100 33,362,030,000
08/03/2012 37,100 -1.90 ▼ -4.87 37,400 39,000 37,100 400,870 14,872,277,000
07/03/2012 39,000 0.80 ▲ 2.09 38,000 39,000 36,300 928,830 36,224,370,000
06/03/2012 38,200 0.70 ▲ 1.87 38,600 38,800 36,000 886,430 33,861,626,000
05/03/2012 37,500 1.70 ▲ 4.75 35,800 37,500 34,100 1,681,920 63,072,000,000
02/03/2012 35,800 -1.70 ▼ -4.53 35,900 39,000 35,700 825,850 29,565,430,000
01/03/2012 37,500 1.70 ▲ 4.75 37,000 37,500 35,900 628,860 23,582,250,000
29/02/2012 35,800 1.70 ▲ 4.99 35,100 35,800 34,800 576,650 20,644,070,000
28/02/2012 34,100 1.60 ▲ 4.92 33,400 34,100 33,000 1,107,920 37,780,072,000
27/02/2012 32,500 0.30 ▲ 0.93 32,500 32,800 32,000 469,010 15,242,825,000
24/02/2012 32,200 -0.20 ▼ -0.62 32,100 33,300 31,900 428,940 13,811,868,000
23/02/2012 32,400 0.10 ▲ 0.31 32,300 33,100 32,000 561,620 18,196,488,000
22/02/2012 32,300 -1.50 ▼ -4.44 32,500 33,800 32,200 398,760 12,879,948,000
21/02/2012 33,800 0.40 ▲ 1.20 35,000 35,000 33,800 313,870 10,608,806,000
20/02/2012 33,400 1.50 ▲ 4.70 33,400 33,400 31,900 367,150 12,262,810,000
17/02/2012 31,900 1.50 ▲ 4.93 31,900 31,900 31,300 529,220 16,882,118,000
16/02/2012 30,400 1.40 ▲ 4.83 29,000 30,400 28,800 548,640 16,678,656,000
15/02/2012 29,000 0.40 ▲ 1.40 28,500 29,000 27,300 334,880 9,711,520,000
14/02/2012 28,600 -0.90 ▼ -3.05 29,000 29,200 28,300 319,450 9,136,270,000
13/02/2012 29,500 -1.10 ▼ -3.59 30,600 30,600 29,200 246,690 7,277,355,000
10/02/2012 30,600 -1.40 ▼ -4.38 32,000 32,000 30,400 260,920 7,984,152,000
09/02/2012 32,000 -1.30 ▼ -3.90 33,100 33,500 31,800 105,520 3,376,640,000
08/02/2012 33,300 -0.20 ▼ -0.60 32,000 33,500 32,000 95,100 3,166,830,000
07/02/2012 33,500 -1.30 ▼ -3.74 33,500 33,600 33,100 38,330 1,284,055,000
06/02/2012 34,800 -1.80 ▼ -4.92 34,800 35,000 34,800 127,500 4,437,000,000
03/02/2012 36,600 -1.90 ▼ -4.94 38,500 38,600 36,600 86,500 3,165,900,000
02/02/2012 38,500 0.70 ▲ 1.85 37,800 38,600 37,800 151,350 5,826,975,000
01/02/2012 37,800 1.40 ▲ 3.85 36,500 37,800 36,200 47,060 1,778,868,000
31/01/2012 36,400 0.40 ▲ 1.11 36,000 36,500 35,800 67,230 2,447,172,000
30/01/2012 36,000 -0.50 ▼ -1.37 36,500 36,800 36,000 11,410 410,760,000
20/01/2012 36,500 -0.10 ▼ -0.27 36,800 36,900 36,500 134,750 4,918,375,000
19/01/2012 36,600 0.20 ▲ 0.55 36,400 36,700 36,400 36,030 1,318,698,000
18/01/2012 36,400 0.40 ▲ 1.11 36,000 36,600 36,000 101,400 3,690,960,000
17/01/2012 36,000 0.80 ▲ 2.27 35,200 36,000 34,800 106,480 3,833,280,000
16/01/2012 35,200 1.30 ▲ 3.83 33,900 35,200 32,800 132,200 4,653,440,000
13/01/2012 33,900 1.50 ▲ 4.63 32,400 33,900 32,000 80,500 2,728,950,000
12/01/2012 32,400 0.60 ▲ 1.89 30,700 32,400 30,600 133,070 4,311,468,000
11/01/2012 31,800 -1.60 ▼ -4.79 32,000 32,000 31,800 73,030 2,322,354,000
10/01/2012 33,400 1.00 ▲ 3.09 32,400 33,500 30,800 88,320 2,949,888,000
09/01/2012 32,400 -1.60 ▼ -4.71 33,400 34,000 32,400 90,910 2,945,484,000
06/01/2012 34,000 0.00 ■■ 0.00 34,100 34,300 33,700 186,490 6,340,660,000
05/01/2012 34,000 0.40 ▲ 1.19 32,100 34,000 32,100 225,340 7,661,560,000
04/01/2012 33,600 -0.80 ▼ -2.33 34,000 34,000 32,900 173,750 5,838,000,000
03/01/2012 34,400 -1.70 ▼ -4.71 36,100 36,100 34,400 90,440 3,111,136,000
30/12/2011 36,100 1.70 ▲ 4.94 34,000 36,100 34,000 230,340 8,315,274,000
29/12/2011 34,400 1.50 ▲ 4.56 33,900 34,400 33,500 141,670 4,873,448,000
28/12/2011 32,900 1.50 ▲ 4.78 31,600 32,900 31,600 226,300 7,445,270,000
27/12/2011 31,400 -0.70 ▼ -2.18 31,900 31,900 30,900 244,840 7,687,976,000
26/12/2011 32,100 1.50 ▲ 4.90 31,000 32,100 31,000 101,810 3,268,101,000
23/12/2011 30,600 0.90 ▲ 3.03 29,800 30,600 29,100 159,090 4,868,154,000
22/12/2011 29,700 0.30 ▲ 1.02 29,500 29,700 29,100 154,000 4,573,800,000
21/12/2011 29,400 1.30 ▲ 4.63 26,700 29,400 26,700 195,490 5,747,406,000
20/12/2011 28,100 -1.40 ▼ -4.75 28,800 28,800 28,100 29,100 817,710,000
19/12/2011 29,500 -0.50 ▼ -1.67 28,500 30,000 28,500 112,310 3,313,145,000
16/12/2011 30,000 -0.90 ▼ -2.91 30,100 30,100 29,400 70,460 2,113,800,000
15/12/2011 30,900 -0.80 ▼ -2.52 30,900 30,900 30,200 17,070 527,463,000
14/12/2011 31,700 0.70 ▲ 2.26 31,900 31,900 30,500 6,270 198,759,000
13/12/2011 31,000 -0.50 ▼ -1.59 31,000 31,000 30,800 20,800 644,800,000
12/12/2011 31,500 -0.10 ▼ -0.32 31,000 31,500 30,100 109,320 3,443,580,000
09/12/2011 31,600 -0.40 ▼ -1.25 31,900 31,900 30,400 64,420 2,035,672,000
08/12/2011 32,000 -0.90 ▼ -2.74 32,900 33,000 32,000 44,290 1,417,280,000
07/12/2011 32,900 1.20 ▲ 3.79 30,600 32,900 30,600 91,050 2,995,545,000
06/12/2011 31,700 -1.30 ▼ -3.94 33,000 34,000 31,700 74,400 2,358,480,000
05/12/2011 33,000 1.30 ▲ 4.10 32,500 33,000 31,900 87,540 2,888,820,000
02/12/2011 31,700 -0.10 ▼ -0.31 32,000 32,000 30,500 107,390 3,404,263,000
01/12/2011 31,800 0.40 ▲ 1.27 32,000 32,000 31,800 940 29,892,000
30/11/2011 31,400 0.40 ▲ 1.29 31,300 31,800 31,000 15,990 502,086,000
29/11/2011 31,000 -0.70 ▼ -2.21 31,600 32,100 31,000 47,520 1,473,120,000
28/11/2011 31,700 1.20 ▲ 3.93 31,700 31,700 31,100 20,830 660,311,000
25/11/2011 30,500 0.20 ▲ 0.66 29,800 31,400 29,800 27,890 850,645,000
24/11/2011 30,300 -1.40 ▼ -4.42 31,400 31,400 30,300 45,940 1,391,982,000
23/11/2011 31,700 0.80 ▲ 2.59 31,800 31,800 30,800 36,530 1,158,001,000
22/11/2011 30,900 0.00 ■■ 0.00 32,200 32,200 30,700 3,900 120,510,000
21/11/2011 30,900 -1.60 ▼ -4.92 32,400 32,400 30,900 4,980 153,882,000
18/11/2011 32,500 -0.30 ▼ -0.91 32,600 32,600 31,500 18,920 614,900,000
17/11/2011 32,800 0.00 ■■ 0.00 32,600 33,000 31,600 33,860 1,110,608,000
16/11/2011 32,800 0.20 ▲ 0.61 31,000 32,800 31,000 137,990 4,526,072,000
15/11/2011 32,600 0.60 ▲ 1.88 33,000 33,000 30,400 12,320 401,632,000
14/11/2011 32,000 0.70 ▲ 2.24 32,500 32,500 30,000 28,570 914,240,000
11/11/2011 31,300 0.00 ■■ 0.00 30,100 32,800 30,100 30,600 957,780,000
10/11/2011 31,300 -1.60 ▼ -4.86 32,100 32,800 31,300 88,780 2,778,814,000
09/11/2011 32,900 -0.60 ▼ -1.79 32,400 33,500 32,400 65,860 2,166,794,000
08/11/2011 33,500 -0.90 ▼ -2.62 32,700 34,300 32,700 120,530 4,037,755,000
07/11/2011 34,400 -1.80 ▼ -4.97 36,200 36,200 34,400 40,040 1,377,376,000
04/11/2011 36,200 1.40 ▲ 4.02 36,000 36,200 35,500 35,100 1,270,620,000
03/11/2011 34,800 1.60 ▲ 4.82 33,000 34,800 33,000 45,010 1,566,348,000
02/11/2011 33,200 -0.40 ▼ -1.19 33,000 34,000 33,000 32,170 1,068,044,000
01/11/2011 33,600 -0.20 ▼ -0.59 33,800 33,800 32,900 185,580 6,235,488,000
31/10/2011 33,800 -0.30 ▼ -0.88 33,500 34,500 32,600 62,870 2,125,006,000
28/10/2011 34,100 -1.60 ▼ -4.48 35,000 35,600 34,000 80,260 2,736,866,000
27/10/2011 35,700 -1.80 ▼ -4.80 37,500 37,800 35,700 64,530 2,303,721,000
26/10/2011 37,500 0.40 ▲ 1.08 37,500 38,900 37,000 185,850 6,969,375,000
25/10/2011 37,100 1.70 ▲ 4.80 36,300 37,100 36,300 86,760 3,218,796,000
24/10/2011 35,400 1.60 ▲ 4.73 34,000 35,400 33,900 73,950 2,617,830,000
21/10/2011 33,800 0.40 ▲ 1.20 33,000 34,000 31,900 181,600 6,138,080,000
20/10/2011 33,400 -1.60 ▼ -4.57 35,000 35,800 33,300 92,310 3,083,154,000
19/10/2011 35,000 -0.50 ▼ -1.41 35,500 36,000 33,800 71,610 2,506,350,000
18/10/2011 35,500 -0.50 ▼ -1.39 36,000 36,500 35,000 241,830 8,584,965,000
17/10/2011 36,000 0.00 ■■ 0.00 36,800 36,800 36,000 18,980 683,280,000
14/10/2011 36,000 -1.10 ▼ -2.96 37,600 37,800 35,800 122,990 4,427,640,000
13/10/2011 37,100 -1.90 ▼ -4.87 37,500 38,300 37,100 174,830 6,486,193,000
12/10/2011 39,000 -0.30 ▼ -0.76 40,900 40,900 37,400 448,900 17,507,100,000
11/10/2011 39,300 1.80 ▲ 4.80 38,800 39,300 38,000 255,520 10,041,936,000
10/10/2011 37,500 1.70 ▲ 4.75 36,500 37,500 35,800 209,070 7,840,125,000
07/10/2011 35,800 1.70 ▲ 4.99 35,000 35,800 34,500 283,190 10,138,202,000
06/10/2011 34,100 1.60 ▲ 4.92 33,000 34,100 32,700 659,370 22,484,517,000
05/10/2011 32,500 1.50 ▲ 4.84 30,000 32,500 30,000 455,900 14,816,750,000
04/10/2011 31,000 -1.10 ▼ -3.43 32,500 32,500 30,800 292,150 9,056,650,000
03/10/2011 32,100 -1.20 ▼ -3.60 33,100 33,800 32,100 446,320 14,326,872,000
30/09/2011 33,300 1.50 ▲ 4.72 32,500 33,300 30,500 354,940 11,819,502,000
29/09/2011 31,800 -1.60 ▼ -4.79 31,800 33,400 31,800 584,950 18,601,410,000
28/09/2011 33,400 1.50 ▲ 4.70 33,400 33,400 31,500 441,020 14,730,068,000
27/09/2011 31,900 1.50 ▲ 4.93 31,900 31,900 31,800 291,840 9,309,696,000
26/09/2011 30,400 1.40 ▲ 4.83 30,400 30,400 30,400 37,010 1,125,104,000
23/09/2011 29,000 1.30 ▲ 4.69 29,000 29,000 27,900 419,180 12,156,220,000
22/09/2011 27,700 1.30 ▲ 4.92 27,700 27,700 26,400 440,740 12,208,498,000
21/09/2011 26,400 1.20 ▲ 4.76 26,400 26,400 26,400 30,800 813,120,000
20/09/2011 25,200 1.20 ▲ 5.00 25,200 25,200 25,200 30,610 771,372,000
19/09/2011 24,000 1.10 ▲ 4.80 24,000 24,000 23,000 261,510 6,276,240,000
16/09/2011 22,900 0.00 ■■ 0.00 22,900 24,000 20,200 300,470 6,880,763,000
01/01/1970 2,850 0.00 ■■ 0.00 2,850 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