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 Thép Pomina
Pomina Steel Corporation
Mã CK:      POM      3.10      ▲ +0.16 (+5.16%)      (cập nhật 23:45 19/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Luyện kim
Website: http://www.pomina-steel.com
POM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 3,100 0.16 ▲ 5.16 2,940 3,140 2,830 188,230 583,513,000
17/04/2024 2,940 -0.09 ▼ -3.06 3,030 3,200 2,830 479,700 1,410,318,000
16/04/2024 3,030 -0.22 ▼ -7.26 3,250 3,030 3,030 67,390 204,191,700
15/04/2024 3,250 -0.24 ▼ -7.38 3,490 3,250 3,250 101,400 329,550,000
12/04/2024 3,490 -0.26 ▼ -7.45 3,750 3,490 3,490 120,920 422,010,800
11/04/2024 3,750 -0.28 ▼ -7.47 4,030 4,000 3,750 202,520 759,450,000
10/04/2024 4,030 0.00 ■■ 0.00 4,030 4,270 4,010 191,250 770,737,500
09/04/2024 4,030 0.26 ▲ 6.45 3,770 4,030 3,510 876,940 3,534,068,200
08/04/2024 3,770 -0.28 ▼ -7.43 4,050 3,770 3,770 157,810 594,943,700
05/04/2024 4,050 -0.30 ▼ -7.41 4,350 4,050 4,050 78,400 317,520,000
04/04/2024 4,350 -0.32 ▼ -7.36 4,670 4,350 4,350 226,380 984,753,000
03/04/2024 4,670 -0.35 ▼ -7.49 5,020 5,000 4,670 487,220 2,275,317,400
02/04/2024 5,020 0.10 ▲ 1.99 4,920 5,070 4,800 219,210 1,100,434,200
01/04/2024 4,920 -0.14 ▼ -2.85 5,060 5,010 4,860 328,000 1,613,760,000
29/03/2024 5,060 -0.22 ▼ -4.35 5,280 5,230 4,960 713,110 3,608,336,600
28/03/2024 5,280 -0.02 ▼ -0.38 5,300 5,380 5,200 180,010 950,452,800
27/03/2024 5,300 0.01 ▲ 0.19 5,290 5,440 5,200 206,580 1,094,874,000
26/03/2024 5,290 0.00 ■■ 0.00 5,290 5,310 5,260 83,360 440,974,400
25/03/2024 5,290 -0.03 ▼ -0.57 5,320 5,440 5,290 150,260 794,875,400
22/03/2024 5,320 0.02 ▲ 0.38 5,300 5,400 5,280 192,080 1,021,865,600
21/03/2024 5,300 0.01 ▲ 0.19 5,290 5,340 5,260 109,630 581,039,000
20/03/2024 5,290 0.00 ■■ 0.00 5,290 5,390 5,240 105,180 556,402,200
19/03/2024 5,290 0.09 ▲ 1.70 5,200 5,400 5,190 168,780 892,846,200
18/03/2024 5,200 -0.11 ▼ -2.12 5,310 5,360 4,960 271,260 1,410,552,000
15/03/2024 5,310 0.04 ▲ 0.75 5,270 5,330 5,240 132,740 704,849,400
14/03/2024 5,270 -0.08 ▼ -1.52 5,350 5,410 5,250 187,280 986,965,600
13/03/2024 5,350 0.07 ▲ 1.31 5,280 5,380 5,240 158,870 849,954,500
12/03/2024 5,280 -0.02 ▼ -0.38 5,300 5,400 5,280 169,600 895,488,000
11/03/2024 5,300 -0.35 ▼ -6.60 5,650 5,640 5,300 311,050 1,648,565,000
08/03/2024 5,650 -0.14 ▼ -2.48 5,790 5,800 5,600 313,980 1,773,987,000
07/03/2024 5,790 1.15 ▲ 19.86 4,640 5,880 5,720 261,170 1,512,174,300
06/03/2024 5,800 0.16 ▲ 2.76 5,640 6,000 5,750 358,030 2,076,574,000
05/03/2024 5,640 0.36 ▲ 6.38 5,280 5,640 5,200 645,150 3,638,646,000
04/03/2024 5,280 0.02 ▲ 0.38 5,260 5,390 5,250 203,170 1,072,737,600
01/03/2024 5,260 -0.05 ▼ -0.95 5,310 5,400 5,160 221,980 1,167,614,800
29/02/2024 5,310 -0.11 ▼ -2.07 5,420 5,460 5,250 190,600 1,012,086,000
28/02/2024 5,420 -0.03 ▼ -0.55 5,450 5,540 5,390 163,440 885,844,800
27/02/2024 5,450 0.07 ▲ 1.28 5,380 5,600 5,340 286,150 1,559,517,500
26/02/2024 5,380 0.00 ■■ 0.00 5,380 5,450 5,180 231,900 1,247,622,000
23/02/2024 5,380 0.10 ▲ 1.86 5,280 5,600 5,310 393,830 2,118,805,400
22/02/2024 5,280 -0.03 ▼ -0.57 5,310 5,390 5,220 161,780 854,198,400
21/02/2024 5,310 -0.11 ▼ -2.07 5,420 5,440 5,200 146,340 777,065,400
20/02/2024 5,420 0.20 ▲ 3.69 5,220 5,500 5,300 317,760 1,722,259,200
19/02/2024 5,220 0.34 ▲ 6.51 4,880 5,220 5,000 403,720 2,107,418,400
16/02/2024 4,880 -0.01 ▼ -0.20 4,890 4,950 4,860 88,340 431,099,200
15/02/2024 4,890 0.05 ▲ 1.02 4,840 4,950 4,860 133,200 651,348,000
07/02/2024 4,840 0.20 ▲ 4.13 4,640 4,840 4,670 112,870 546,290,800
06/02/2024 4,640 -0.19 ▼ -4.09 4,830 4,690 4,500 423,350 1,964,344,000
05/02/2024 4,830 -0.36 ▼ -7.45 5,190 4,950 4,830 494,630 2,389,062,900
02/02/2024 5,190 -0.08 ▼ -1.54 5,270 5,280 5,180 160,820 834,655,800
01/02/2024 5,270 0.08 ▲ 1.52 5,190 5,280 5,200 77,640 409,162,800
31/01/2024 5,190 -0.17 ▼ -3.28 5,360 5,400 5,190 215,280 1,117,303,200
30/01/2024 5,360 0.03 ▲ 0.56 5,330 5,360 5,190 193,390 1,036,570,400
29/01/2024 5,330 -0.09 ▼ -1.69 5,420 5,480 5,280 243,030 1,295,349,900
19/01/2024 5,220 0.01 ▲ 0.19 5,210 5,320 5,220 89,600 467,712,000
18/01/2024 5,210 -0.04 ▼ -0.77 5,250 5,340 5,140 87,210 454,364,100
17/01/2024 5,250 -0.14 ▼ -2.67 5,390 5,370 5,240 101,880 534,870,000
16/01/2024 5,390 0.29 ▲ 5.38 5,100 5,440 5,080 165,990 894,686,100
15/01/2024 5,100 -0.12 ▼ -2.35 5,220 5,270 5,100 224,950 1,147,245,000
12/01/2024 5,220 -0.08 ▼ -1.53 5,300 5,340 5,200 162,370 847,571,400
11/01/2024 5,300 0.00 ■■ 0.00 5,300 5,450 5,280 136,100 721,330,000
10/01/2024 5,300 0.00 ■■ 0.00 5,300 5,490 5,280 126,550 670,715,000
09/01/2024 5,300 -0.10 ▼ -1.89 5,400 5,440 5,240 135,890 720,217,000
08/01/2024 5,400 -0.08 ▼ -1.48 5,480 5,690 5,380 223,700 1,207,980,000
05/01/2024 5,480 0.17 ▲ 3.10 5,310 5,530 5,290 255,650 1,400,962,000
04/01/2024 5,310 -0.05 ▼ -0.94 5,360 5,730 5,310 498,780 2,648,521,800
03/01/2024 5,360 0.35 ▲ 6.53 5,010 5,360 5,040 311,690 1,670,658,400
02/01/2024 5,010 -0.11 ▼ -2.20 5,120 5,160 5,010 203,330 1,018,683,300
29/12/2023 5,120 0.04 ▲ 0.78 5,080 5,150 5,070 159,870 818,534,400
28/12/2023 5,080 0.04 ▲ 0.79 5,040 5,130 5,040 235,840 1,198,067,200
27/12/2023 5,040 -0.16 ▼ -3.17 5,200 5,240 5,030 262,570 1,323,352,800
26/12/2023 5,200 0.07 ▲ 1.35 5,130 5,370 5,180 247,920 1,289,184,000
25/12/2023 5,130 0.33 ▲ 6.43 4,800 5,130 4,800 449,490 2,305,883,700
22/12/2023 4,800 -0.03 ▼ -0.63 4,830 4,870 4,800 98,690 473,712,000
21/12/2023 4,830 -0.02 ▼ -0.41 4,850 4,880 4,760 166,310 803,277,300
20/12/2023 4,850 -0.10 ▼ -2.06 4,950 5,000 4,850 204,410 991,388,500
19/12/2023 4,950 0.04 ▲ 0.81 4,910 5,000 4,820 235,370 1,165,081,500
18/12/2023 4,910 0.01 ▲ 0.20 4,900 5,090 4,850 186,420 915,322,200
15/12/2023 4,900 -0.22 ▼ -4.49 5,120 5,120 4,850 377,110 1,847,839,000
14/12/2023 5,120 -0.69 ▼ -13.48 5,810 5,750 5,120 462,340 2,367,180,800
13/12/2023 5,500 -0.31 ▼ -5.64 5,810 0 0 458,940 2,524,170,000
12/12/2023 5,810 0.38 ▲ 6.54 5,430 5,810 5,600 602,540 3,500,757,400
11/12/2023 5,430 0.35 ▲ 6.45 5,080 5,430 5,100 471,110 2,558,127,300
08/12/2023 5,080 0.33 ▲ 6.50 4,750 5,080 4,740 360,500 1,831,340,000
07/12/2023 4,750 0.06 ▲ 1.26 4,690 4,750 4,610 110,800 526,300,000
06/12/2023 4,690 0.00 ■■ 0.00 4,690 4,720 4,630 67,910 318,497,900
05/12/2023 4,690 -0.05 ▼ -1.07 4,740 4,790 4,680 57,560 269,956,400
04/12/2023 4,740 0.14 ▲ 2.95 4,600 4,750 4,600 94,390 447,408,600
02/12/2023 4,600 0.01 ▲ 0.22 4,590 4,650 4,550 48,620 223,652,000
01/12/2023 4,600 0.01 ▲ 0.22 4,590 4,650 4,550 48,620 223,652,000
30/11/2023 4,590 0.00 ■■ 0.00 4,590 4,650 4,550 79,240 363,711,600
29/11/2023 4,590 -0.02 ▼ -0.44 4,610 4,650 4,580 29,570 135,726,300
28/11/2023 4,610 0.02 ▲ 0.43 4,590 4,620 4,500 29,030 133,828,300
27/11/2023 4,590 -0.09 ▼ -1.96 4,680 4,850 4,560 43,960 201,776,400
24/11/2023 4,680 -0.03 ▼ -0.64 4,710 4,720 4,630 31,440 147,139,200
23/11/2023 4,710 -0.07 ▼ -1.49 4,780 4,800 4,710 53,880 253,774,800
22/11/2023 4,780 -0.05 ▼ -1.05 4,830 4,830 4,700 49,760 237,852,800
21/11/2023 4,830 0.07 ▲ 1.45 4,760 4,940 4,760 50,080 241,886,400
20/11/2023 4,760 -0.13 ▼ -2.73 4,890 4,850 4,650 37,690 179,404,400
17/11/2023 4,890 0.00 ■■ 0.00 4,890 4,990 4,800 65,160 318,632,400
16/11/2023 4,890 0.00 ■■ 0.00 4,890 4,890 4,800 27,540 134,670,600
15/11/2023 4,890 -0.05 ▼ -1.02 4,940 5,060 4,870 108,660 531,347,400
14/11/2023 4,940 -0.01 ▼ -0.20 4,950 5,090 4,890 46,640 230,401,600
13/11/2023 4,950 0.10 ▲ 2.02 4,850 5,120 4,810 49,790 246,460,500
10/11/2023 4,850 -0.21 ▼ -4.33 5,060 5,070 4,850 68,980 334,553,000
09/11/2023 5,060 0.17 ▲ 3.36 4,890 5,180 4,910 50,950 257,807,000
08/11/2023 4,890 0.23 ▲ 4.70 4,660 4,890 4,620 23,310 113,985,900
07/11/2023 4,660 -0.05 ▼ -1.07 4,710 4,710 4,600 13,520 63,003,200
06/11/2023 4,710 0.09 ▲ 1.91 4,620 4,720 4,590 20,510 96,602,100
03/11/2023 4,620 -0.03 ▼ -0.65 4,650 4,800 4,600 19,530 90,228,600
02/11/2023 4,650 0.23 ▲ 4.95 4,420 4,690 4,430 30,280 140,802,000
01/11/2023 4,420 0.12 ▲ 2.71 4,300 4,430 4,230 20,700 91,494,000
31/10/2023 4,300 -0.14 ▼ -3.26 4,440 4,490 4,250 18,880 81,184,000
30/10/2023 4,440 -0.01 ▼ -0.23 4,450 4,510 4,440 16,220 72,016,800
27/10/2023 4,450 -0.07 ▼ -1.57 4,520 4,590 4,250 20,600 91,670,000
26/10/2023 4,520 -0.34 ▼ -7.52 4,860 4,860 4,520 40,560 183,331,200
25/10/2023 4,860 0.07 ▲ 1.44 4,790 4,910 4,730 11,300 54,918,000
24/10/2023 4,790 0.01 ▲ 0.21 4,780 4,930 4,790 15,600 74,724,000
23/10/2023 4,780 -0.12 ▼ -2.51 4,900 4,950 4,680 37,900 181,162,000
20/10/2023 4,900 -0.03 ▼ -0.61 4,930 5,000 4,700 16,890 82,761,000
19/10/2023 4,930 -0.20 ▼ -4.06 5,130 5,150 4,910 22,840 112,601,200
18/10/2023 5,130 -0.13 ▼ -2.53 5,260 5,260 4,900 39,390 202,070,700
17/10/2023 5,260 0.06 ▲ 1.14 5,200 5,320 5,220 29,740 156,432,400
16/10/2023 5,200 -0.20 ▼ -3.85 5,400 5,330 5,100 36,530 189,956,000
13/10/2023 5,400 -0.05 ▼ -0.93 5,450 5,450 5,350 20,640 111,456,000
12/10/2023 5,450 -0.02 ▼ -0.37 5,470 5,560 5,430 20,660 112,597,000
11/10/2023 5,470 0.05 ▲ 0.91 5,420 5,490 5,400 20,850 114,049,500
10/10/2023 5,420 0.08 ▲ 1.48 5,340 5,490 5,370 25,830 139,998,600
09/10/2023 5,340 0.04 ▲ 0.75 5,300 5,400 5,300 20,750 110,805,000
06/10/2023 5,300 -0.17 ▼ -3.21 5,470 5,590 5,210 35,480 188,044,000
05/10/2023 5,470 -0.11 ▼ -2.01 5,580 5,580 5,250 28,430 155,512,100
04/10/2023 5,580 -0.02 ▼ -0.36 5,600 5,610 5,480 25,440 141,955,200
03/10/2023 5,600 -0.25 ▼ -4.46 5,850 5,950 5,580 24,650 138,040,000
02/10/2023 5,850 0.05 ▲ 0.85 5,800 5,950 5,810 15,470 90,499,500
29/09/2023 5,800 -0.20 ▼ -3.45 6,000 6,130 5,800 20,720 120,176,000
28/09/2023 6,000 0.01 ▲ 0.17 5,990 6,170 5,910 19,300 115,800,000
27/09/2023 5,990 0.19 ▲ 3.17 5,800 6,000 5,700 27,810 166,581,900
26/09/2023 5,800 -0.19 ▼ -3.28 5,990 6,050 5,580 51,760 300,208,000
22/09/2023 6,440 -0.30 ▼ -4.66 6,740 6,690 6,380 59,840 385,369,600
21/09/2023 6,740 0.44 ▲ 6.53 6,300 6,740 6,270 137,600 927,424,000
20/09/2023 6,300 0.09 ▲ 1.43 6,210 6,300 6,210 32,560 205,128,000
19/09/2023 6,210 0.02 ▲ 0.32 6,190 6,340 5,860 39,390 244,611,900
18/09/2023 6,190 -0.35 ▼ -5.65 6,540 6,500 6,160 96,640 598,201,600
15/09/2023 6,540 0.04 ▲ 0.61 6,500 6,690 6,490 45,570 298,027,800
14/09/2023 6,500 -0.31 ▼ -4.77 6,810 6,820 6,360 122,180 794,170,000
13/09/2023 6,810 -0.05 ▼ -0.73 6,860 7,100 6,810 96,820 659,344,200
12/09/2023 6,860 0.01 ▲ 0.15 6,850 6,890 6,750 75,720 519,439,200
11/09/2023 6,850 -0.22 ▼ -3.21 7,070 7,100 6,800 91,720 628,282,000
08/09/2023 7,070 -0.04 ▼ -0.57 7,110 7,190 7,000 95,200 673,064,000
07/09/2023 7,110 -0.19 ▼ -2.67 7,300 7,410 7,070 125,310 890,954,100
06/09/2023 7,300 0.31 ▲ 4.25 6,990 7,400 6,880 159,080 1,161,284,000
05/09/2023 6,990 0.14 ▲ 2.00 6,850 7,200 6,890 55,480 387,805,200
31/08/2023 6,850 -0.09 ▼ -1.31 6,940 7,090 6,830 77,140 528,409,000
30/08/2023 6,940 -0.05 ▼ -0.72 6,990 7,210 6,710 89,390 620,366,600
29/08/2023 6,990 -0.03 ▼ -0.43 7,020 7,370 6,980 87,370 610,716,300
28/08/2023 7,020 0.45 ▲ 6.41 6,570 7,020 6,510 145,310 1,020,076,200
25/08/2023 6,570 -0.04 ▼ -0.61 6,610 6,610 6,550 31,460 206,692,200
24/08/2023 6,610 0.01 ▲ 0.15 6,600 6,610 6,550 39,080 258,318,800
23/08/2023 6,600 0.00 ■■ 0.00 6,600 6,730 6,560 33,580 221,628,000
22/08/2023 6,600 -0.21 ▼ -3.18 6,810 6,750 6,360 47,580 314,028,000
21/08/2023 6,810 -0.38 ▼ -5.58 7,190 7,090 6,700 52,910 360,317,100
18/08/2023 7,190 -0.54 ▼ -7.51 7,730 7,680 7,190 91,380 657,022,200
17/08/2023 7,730 0.14 ▲ 1.81 7,590 7,950 7,500 167,860 1,297,557,800
16/08/2023 7,590 -0.12 ▼ -1.58 7,710 7,710 7,560 46,270 351,189,300
15/08/2023 7,710 -0.10 ▼ -1.30 7,810 7,900 7,650 49,490 381,567,900
14/08/2023 7,810 0.09 ▲ 1.15 7,720 7,960 7,720 54,220 423,458,200
11/08/2023 7,720 0.06 ▲ 0.78 7,660 7,800 7,500 45,260 349,407,200
10/08/2023 7,660 -0.13 ▼ -1.70 7,790 7,970 7,650 48,560 371,969,600
09/08/2023 7,790 0.18 ▲ 2.31 7,610 7,900 7,510 84,570 658,800,300
08/08/2023 7,610 0.02 ▲ 0.26 7,590 7,670 7,580 35,880 273,046,800
07/08/2023 7,590 0.10 ▲ 1.32 7,490 7,660 7,460 37,170 282,120,300
04/08/2023 7,490 0.01 ▲ 0.13 7,480 7,500 7,390 56,740 424,982,600
03/08/2023 7,480 -0.02 ▼ -0.27 7,500 7,630 7,470 29,350 219,538,000
02/08/2023 7,500 -0.19 ▼ -2.53 7,690 7,700 7,440 84,460 633,450,000
01/08/2023 7,690 0.06 ▲ 0.78 7,630 7,830 7,580 39,220 301,601,800
31/07/2023 7,630 -0.17 ▼ -2.23 7,800 7,750 7,550 91,520 698,297,600
28/07/2023 7,800 0.07 ▲ 0.90 7,730 7,880 7,700 58,860 459,108,000
27/07/2023 7,730 -0.10 ▼ -1.29 7,830 7,840 7,650 84,120 650,247,600
26/07/2023 7,830 0.02 ▲ 0.26 7,810 7,990 7,780 55,120 431,589,600
25/07/2023 7,810 -0.09 ▼ -1.15 7,900 8,000 7,810 47,690 372,458,900
24/07/2023 7,900 0.18 ▲ 2.28 7,720 8,150 7,540 90,930 718,347,000
21/07/2023 7,720 -0.33 ▼ -4.27 8,050 8,000 7,700 180,740 1,395,312,800
20/07/2023 8,050 -0.05 ▼ -0.62 8,100 8,300 8,040 71,430 575,011,500
19/07/2023 8,100 -0.35 ▼ -4.32 8,450 9,040 7,920 247,380 2,003,778,000
18/07/2023 8,450 0.55 ▲ 6.51 7,900 8,450 8,450 80,710 681,999,500
17/07/2023 7,900 0.51 ▲ 6.46 7,390 7,900 7,900 39,910 315,289,000
14/07/2023 7,390 0.48 ▲ 6.50 6,910 7,390 7,000 196,530 1,452,356,700
13/07/2023 6,910 -0.08 ▼ -1.16 6,990 7,010 6,850 23,600 163,076,000
12/07/2023 6,990 0.19 ▲ 2.72 6,800 7,100 6,780 79,370 554,796,300
11/07/2023 6,800 -0.10 ▼ -1.47 6,900 7,100 6,790 68,960 468,928,000
10/07/2023 6,900 -0.15 ▼ -2.17 7,050 7,100 6,780 80,320 554,208,000
07/07/2023 7,050 0.35 ▲ 4.96 6,700 7,050 6,620 24,060 169,623,000
06/07/2023 6,700 -0.30 ▼ -4.48 7,000 7,000 6,510 27,180 182,106,000
05/07/2023 7,000 -0.11 ▼ -1.57 7,110 7,180 6,950 34,590 242,130,000
04/07/2023 7,110 0.21 ▲ 2.95 6,900 7,380 7,060 67,030 476,583,300
03/07/2023 6,900 0.45 ▲ 6.52 6,450 6,900 6,510 24,790 171,051,000
30/06/2023 6,450 -0.17 ▼ -2.64 6,620 6,620 6,420 27,030 174,343,500
29/06/2023 6,620 -0.32 ▼ -4.83 6,940 6,950 6,620 47,450 314,119,000
28/06/2023 6,940 -0.01 ▼ -0.14 6,950 7,000 6,800 29,620 205,562,800
27/06/2023 6,950 -0.04 ▼ -0.58 6,990 7,150 6,850 36,720 255,204,000
26/06/2023 6,990 -0.22 ▼ -3.15 7,210 7,200 6,800 28,730 200,822,700
23/06/2023 7,210 0.11 ▲ 1.53 7,100 7,450 7,100 73,030 526,546,300
22/06/2023 7,100 0.02 ▲ 0.28 7,080 7,200 7,080 47,050 334,055,000
21/06/2023 7,080 0.18 ▲ 2.54 6,900 7,130 6,750 62,950 445,686,000
20/06/2023 6,900 0.05 ▲ 0.72 6,850 7,140 6,750 21,590 148,971,000
19/06/2023 6,850 0.05 ▲ 0.73 6,800 7,120 6,800 21,220 145,357,000
16/06/2023 7,030 0.06 ▲ 0.85 6,970 7,250 6,900 26,030 182,990,900
15/06/2023 6,970 -0.19 ▼ -2.73 7,160 7,130 6,800 37,590 262,002,300
14/06/2023 7,160 -0.20 ▼ -2.79 7,360 7,320 7,000 74,870 536,069,200
13/06/2023 7,360 0.00 ■■ 0.00 7,360 7,570 7,260 92,380 679,916,800
12/06/2023 7,360 -0.14 ▼ -1.90 7,500 7,900 7,200 60,640 446,310,400
09/06/2023 7,500 0.44 ▲ 5.87 7,060 7,550 7,000 248,130 1,860,975,000
08/06/2023 7,060 0.46 ▲ 6.52 6,600 7,060 7,060 56,260 397,195,600
07/06/2023 6,600 0.43 ▲ 6.52 6,170 6,600 6,600 23,160 152,856,000
06/06/2023 6,170 0.40 ▲ 6.48 5,770 6,170 6,170 23,510 145,056,700
05/06/2023 5,770 0.37 ▲ 6.41 5,400 5,770 5,770 20,740 119,669,800
02/06/2023 5,400 0.21 ▲ 3.89 5,190 5,400 5,140 47,700 257,580,000
01/06/2023 5,190 -0.01 ▼ -0.19 5,200 5,320 5,130 34,480 178,951,200
31/05/2023 5,200 0.05 ▲ 0.96 5,150 5,300 5,100 33,550 174,460,000
30/05/2023 5,150 0.19 ▲ 3.69 4,960 5,220 4,960 53,500 275,525,000
29/05/2023 4,960 0.20 ▲ 4.03 4,760 4,990 4,810 41,980 208,220,800
26/05/2023 4,760 0.03 ▲ 0.63 4,730 4,760 4,720 15,740 74,922,400
25/05/2023 4,730 -0.01 ▼ -0.21 4,740 4,760 4,730 3,670 17,359,100
24/05/2023 4,740 -0.02 ▼ -0.42 4,760 4,800 4,720 8,320 39,436,800
23/05/2023 4,760 0.01 ▲ 0.21 4,750 4,860 4,760 8,450 40,222,000
22/05/2023 4,750 -0.05 ▼ -1.05 4,800 4,800 4,710 13,550 64,362,500
19/05/2023 4,800 -0.04 ▼ -0.83 4,840 4,840 4,770 8,400 40,320,000
18/05/2023 4,840 0.03 ▲ 0.62 4,810 4,850 4,720 10,660 51,594,400
17/05/2023 4,810 -0.02 ▼ -0.42 4,830 4,950 4,800 11,500 55,315,000
16/05/2023 4,830 0.00 ■■ 0.00 4,830 4,980 4,820 12,390 59,843,700
15/05/2023 4,830 -0.16 ▼ -3.31 4,990 5,090 4,830 29,300 141,519,000
12/05/2023 4,990 0.24 ▲ 4.81 4,750 5,000 4,740 32,810 163,721,900
11/05/2023 4,750 0.19 ▲ 4.00 4,560 4,760 4,560 18,930 89,917,500
10/05/2023 4,560 0.00 ■■ 0.00 4,560 4,590 4,540 7,710 35,157,600
09/05/2023 4,560 -0.02 ▼ -0.44 4,580 4,600 4,540 5,500 25,080,000
08/05/2023 4,580 -0.02 ▼ -0.44 4,600 4,700 4,510 5,820 26,655,600
05/05/2023 4,600 0.00 ■■ 0.00 4,600 4,650 4,530 3,280 15,088,000
04/05/2023 4,600 -0.04 ▼ -0.87 4,640 4,620 4,550 4,270 19,642,000
28/04/2023 4,640 0.00 ■■ 0.00 4,640 4,680 4,500 14,910 69,182,400
27/04/2023 4,640 -0.05 ▼ -1.08 4,690 4,700 4,590 2,690 12,481,600
26/04/2023 4,690 0.17 ▲ 3.62 4,520 4,700 4,620 12,040 56,467,600
25/04/2023 4,520 0.01 ▲ 0.22 4,510 4,620 4,500 8,180 36,973,600
24/04/2023 4,510 -0.06 ▼ -1.33 4,570 4,750 4,500 6,710 30,262,100
21/04/2023 4,570 -0.11 ▼ -2.41 4,680 4,700 4,550 7,220 32,995,400
20/04/2023 4,680 -0.02 ▼ -0.43 4,700 4,720 4,610 6,750 31,590,000
19/04/2023 4,700 -0.02 ▼ -0.43 4,720 4,760 4,700 6,300 29,610,000
18/04/2023 4,720 -0.02 ▼ -0.42 4,740 4,780 4,610 4,510 21,287,200
17/04/2023 4,740 0.04 ▲ 0.84 4,700 4,800 4,660 6,210 29,435,400
14/04/2023 4,700 -0.05 ▼ -1.06 4,750 4,880 4,700 10,390 48,833,000
13/04/2023 4,750 -0.10 ▼ -2.11 4,850 4,840 4,540 14,140 67,165,000
12/04/2023 4,850 -0.05 ▼ -1.03 4,900 4,900 4,800 25,670 124,499,500
11/04/2023 4,900 -0.05 ▼ -1.02 4,950 5,070 4,890 10,480 51,352,000
10/04/2023 4,950 -0.07 ▼ -1.41 5,020 5,020 4,950 8,700 43,065,000
07/04/2023 5,020 -0.05 ▼ -1.00 5,070 5,070 4,990 8,170 41,013,400
06/04/2023 5,070 0.06 ▲ 1.18 5,010 5,110 5,030 6,470 32,802,900
05/04/2023 5,010 0.09 ▲ 1.80 4,920 5,020 4,900 20,740 103,907,400
04/04/2023 4,920 0.01 ▲ 0.20 4,910 4,990 4,910 10,970 53,972,400
03/04/2023 4,910 0.01 ▲ 0.20 4,900 4,940 4,810 12,220 60,000,200
31/03/2023 4,900 -0.04 ▼ -0.82 4,940 4,940 4,860 14,380 70,462,000
30/03/2023 4,940 0.00 ■■ 0.00 4,940 4,970 4,920 8,500 41,990,000
29/03/2023 4,940 -0.01 ▼ -0.20 4,950 4,990 4,930 9,230 45,596,200
28/03/2023 4,950 0.03 ▲ 0.61 4,920 5,000 4,920 11,200 55,440,000
24/03/2023 4,950 0.55 ▲ 11.11 4,400 4,950 4,900 2,950 14,602,500
22/03/2023 4,930 -0.02 ▼ -0.41 4,950 4,950 4,900 5,670 27,953,100
21/03/2023 4,950 0.00 ■■ 0.00 4,950 5,000 4,920 7,690 38,065,500
20/03/2023 4,950 -0.12 ▼ -2.42 5,070 5,070 4,950 10,960 54,252,000
17/03/2023 5,070 0.00 ■■ 0.00 5,070 5,100 5,000 9,550 48,418,500
16/03/2023 5,070 -0.02 ▼ -0.39 5,090 5,080 5,000 7,490 37,974,300
15/03/2023 5,090 0.01 ▲ 0.20 5,080 5,150 5,080 9,980 50,798,200
14/03/2023 5,080 -0.02 ▼ -0.39 5,100 5,100 5,000 7,420 37,693,600
13/03/2023 5,100 -0.04 ▼ -0.78 5,140 5,150 5,030 8,690 44,319,000
10/03/2023 5,140 -0.03 ▼ -0.58 5,170 5,160 5,100 10,380 53,353,200
09/03/2023 5,170 -0.02 ▼ -0.39 5,190 5,240 5,130 5,870 30,347,900
08/03/2023 5,190 -0.02 ▼ -0.39 5,210 5,200 5,100 7,120 36,952,800
07/03/2023 5,210 0.02 ▲ 0.38 5,190 5,210 5,100 9,560 49,807,600
06/03/2023 5,190 -0.01 ▼ -0.19 5,200 5,250 5,000 19,270 100,011,300
03/03/2023 5,200 -0.07 ▼ -1.35 5,270 5,350 5,200 3,920 20,384,000
02/03/2023 5,270 0.07 ▲ 1.33 5,200 5,300 5,100 4,130 21,765,100
01/03/2023 5,200 0.00 ■■ 0.00 5,200 5,210 5,010 2,520 13,104,000
28/02/2023 5,200 0.17 ▲ 3.27 5,030 5,360 5,030 6,880 35,776,000
27/02/2023 5,030 -0.37 ▼ -7.36 5,400 5,410 5,030 16,120 81,083,600
24/02/2023 5,400 -0.10 ▼ -1.85 5,500 5,600 5,380 7,450 40,230,000
23/02/2023 5,500 0.00 ■■ 0.00 5,500 5,510 5,400 16,670 91,685,000
22/02/2023 5,500 0.04 ▲ 0.73 5,460 5,550 5,280 38,140 209,770,000
21/02/2023 5,460 -0.02 ▼ -0.37 5,480 5,500 5,420 16,370 89,380,200
20/02/2023 5,480 0.10 ▲ 1.82 5,380 5,490 5,380 11,720 64,225,600
17/02/2023 5,380 -0.05 ▼ -0.93 5,430 5,460 5,300 6,880 37,014,400
16/02/2023 5,430 0.01 ▲ 0.18 5,420 5,490 5,350 6,440 34,969,200
15/02/2023 5,420 0.12 ▲ 2.21 5,300 5,440 5,020 6,420 34,796,400
14/02/2023 5,300 0.03 ▲ 0.57 5,270 5,540 5,110 2,550 13,515,000
13/02/2023 5,270 -0.13 ▼ -2.47 5,400 5,450 5,120 4,780 25,190,600
10/02/2023 5,400 -0.14 ▼ -2.59 5,540 5,500 5,400 4,130 22,302,000
09/02/2023 5,540 -0.01 ▼ -0.18 5,550 5,660 5,540 4,750 26,315,000
08/02/2023 5,550 0.10 ▲ 1.80 5,450 5,750 5,380 9,640 53,502,000
07/02/2023 5,450 0.00 ■■ 0.00 5,450 5,550 5,410 6,940 37,823,000
06/02/2023 5,450 -0.05 ▼ -0.92 5,500 5,580 5,400 8,710 47,469,500
03/02/2023 5,500 0.05 ▲ 0.91 5,450 5,570 5,310 9,940 54,670,000
02/02/2023 5,450 -0.15 ▼ -2.75 5,600 5,630 5,400 8,660 47,197,000
01/02/2023 5,600 -0.22 ▼ -3.93 5,820 5,930 5,600 20,840 116,704,000
31/01/2023 5,820 0.03 ▲ 0.52 5,790 5,930 5,690 12,620 73,448,400
30/01/2023 5,790 0.04 ▲ 0.69 5,750 5,900 5,700 15,320 88,702,800
27/01/2023 5,750 0.06 ▲ 1.04 5,690 5,900 5,690 6,890 39,617,500
19/01/2023 5,690 -0.10 ▼ -1.76 5,790 5,800 5,650 28,480 162,051,200
18/01/2023 5,790 0.04 ▲ 0.69 5,750 5,990 5,790 22,110 128,016,900
17/01/2023 5,750 0.27 ▲ 4.70 5,480 5,750 5,420 27,290 156,917,500
16/01/2023 5,480 0.07 ▲ 1.28 5,410 5,500 5,410 5,820 31,893,600
13/01/2023 5,410 0.00 ■■ 0.00 5,410 5,520 5,400 11,070 59,888,700
12/01/2023 5,410 -0.04 ▼ -0.74 5,450 5,570 5,300 4,970 26,887,700
11/01/2023 5,450 0.06 ▲ 1.10 5,390 5,650 5,420 15,800 86,110,000
10/01/2023 5,390 0.04 ▲ 0.74 5,350 5,490 5,200 10,100 54,439,000
09/01/2023 5,350 -0.15 ▼ -2.80 5,500 5,600 5,300 8,410 44,993,500
06/01/2023 5,500 0.05 ▲ 0.91 5,450 5,650 5,400 11,750 64,625,000
05/01/2023 5,450 -0.25 ▼ -4.59 5,700 5,700 5,320 14,920 81,314,000
04/01/2023 5,700 0.00 ■■ 0.00 5,700 5,850 5,390 8,410 47,937,000
03/01/2023 5,700 0.20 ▲ 3.51 5,500 5,850 5,470 31,120 177,384,000
30/12/2022 5,500 0.10 ▲ 1.82 5,400 5,500 5,200 5,460 30,030,000
29/12/2022 5,400 -0.30 ▼ -5.56 5,700 5,900 5,400 7,940 42,876,000
28/12/2022 5,700 0.23 ▲ 4.04 5,470 5,840 5,470 11,230 64,011,000
27/12/2022 5,470 0.35 ▲ 6.40 5,120 5,470 4,770 37,890 207,258,300
26/12/2022 5,120 -0.38 ▼ -7.42 5,500 5,440 5,120 15,620 79,974,400
23/12/2022 5,500 -0.25 ▼ -4.55 5,750 5,620 5,410 10,450 57,475,000
22/12/2022 5,750 -0.35 ▼ -6.09 6,100 6,200 5,700 18,170 104,477,500
21/12/2022 6,100 0.00 ■■ 0.00 6,100 6,200 5,800 27,350 166,835,000
20/12/2022 6,100 0.29 ▲ 4.75 5,810 6,210 5,410 73,830 450,363,000
19/12/2022 5,810 0.38 ▲ 6.54 5,430 5,810 5,810 23,130 134,385,300
15/12/2022 5,080 0.01 ▲ 0.20 5,070 5,180 5,000 7,380 37,490,400
14/12/2022 5,070 0.06 ▲ 1.18 5,010 5,200 5,020 7,110 36,047,700
13/12/2022 5,010 -0.25 ▼ -4.99 5,260 5,190 4,900 29,780 149,197,800
12/12/2022 5,260 -0.04 ▼ -0.76 5,300 5,570 5,250 17,840 93,838,400
09/12/2022 5,300 -0.29 ▼ -5.47 5,590 5,650 5,200 22,540 119,462,000
08/12/2022 5,590 -0.07 ▼ -1.25 5,660 6,050 5,590 75,900 424,281,000
07/12/2022 5,660 0.37 ▲ 6.54 5,290 5,660 5,300 52,540 297,376,400
06/12/2022 5,290 0.34 ▲ 6.43 4,950 5,290 5,290 40,730 215,461,700
05/12/2022 4,950 0.12 ▲ 2.42 4,830 5,000 4,830 23,770 117,661,500
02/12/2022 4,830 0.13 ▲ 2.69 4,700 4,840 4,490 10,090 48,734,700
01/12/2022 4,700 0.10 ▲ 2.13 4,600 4,900 4,600 24,390 114,633,000
30/11/2022 4,600 0.06 ▲ 1.30 4,540 4,600 4,440 13,260 60,996,000
29/11/2022 4,540 0.08 ▲ 1.76 4,460 4,690 4,480 12,500 56,750,000
28/11/2022 4,460 0.21 ▲ 4.71 4,250 4,500 4,300 11,400 50,844,000
25/11/2022 4,250 0.08 ▲ 1.88 4,170 4,250 4,170 4,890 20,782,500
24/11/2022 4,170 0.15 ▲ 3.60 4,020 4,200 4,050 2,820 11,759,400
23/11/2022 4,020 -0.22 ▼ -5.47 4,240 4,250 4,020 2,900 11,658,000
22/11/2022 4,240 0.00 ■■ 0.00 4,240 4,400 4,200 11,140 47,233,600
21/11/2022 4,240 0.07 ▲ 1.65 4,170 4,380 4,000 10,040 42,569,600
18/11/2022 4,170 0.45 ▲ 10.79 3,720 4,250 4,000 13,510 56,336,700
17/11/2022 3,980 0.26 ▲ 6.53 3,720 3,980 3,890 8,210 32,675,800
16/11/2022 3,720 0.24 ▲ 6.45 3,480 3,720 3,240 10,340 38,464,800
15/11/2022 3,480 -0.16 ▼ -4.60 3,640 3,730 3,480 4,570 15,903,600
14/11/2022 3,640 -0.20 ▼ -5.49 3,840 3,850 3,630 4,650 16,926,000
13/11/2022 3,840 -0.06 ▼ -1.56 3,900 3,990 3,810 6,210 23,846,400
11/11/2022 3,840 -0.06 ▼ -1.56 3,900 3,990 3,810 6,210 23,846,400
10/11/2022 3,900 -0.09 ▼ -2.31 3,990 3,990 3,800 14,140 55,146,000
09/11/2022 3,990 0.04 ▲ 1.00 3,950 4,060 3,960 4,970 19,830,300
08/11/2022 3,860 -0.09 ▼ -2.33 3,950 4,080 3,700 5,170 19,956,200
07/11/2022 3,950 -0.25 ▼ -6.33 4,200 4,300 3,910 7,680 30,336,000
05/11/2022 4,200 -0.10 ▼ -2.38 4,300 4,310 4,000 3,800 15,960,000
04/11/2022 4,200 -0.10 ▼ -2.38 4,300 4,310 4,000 3,800 15,960,000
03/11/2022 4,300 0.05 ▲ 1.16 4,250 4,430 4,240 4,110 17,673,000
02/11/2022 4,250 -0.18 ▼ -4.24 4,430 4,480 4,250 7,780 33,065,000
01/11/2022 4,430 0.23 ▲ 5.19 4,200 4,430 4,000 7,580 33,579,400
31/10/2022 4,200 -0.20 ▼ -4.76 4,400 4,400 4,100 19,830 83,286,000
28/10/2022 4,400 -0.10 ▼ -2.27 4,500 4,770 4,400 3,870 17,028,000
27/10/2022 4,500 0.20 ▲ 4.44 4,300 4,520 4,200 5,920 26,640,000
26/10/2022 4,300 -0.10 ▼ -2.33 4,400 4,480 4,200 2,290 9,847,000
25/10/2022 4,300 -0.10 ▼ -2.33 4,400 4,450 4,110 6,860 29,498,000
24/10/2022 4,400 -0.30 ▼ -6.82 4,700 4,700 4,380 5,660 24,904,000
21/10/2022 4,700 -0.25 ▼ -5.32 4,950 5,000 4,700 6,720 31,584,000
20/10/2022 4,950 -0.01 ▼ -0.20 4,960 5,000 4,950 4,950 24,502,500
19/10/2022 4,960 -0.03 ▼ -0.60 4,990 0 0 4,640 23,014,400
18/10/2022 4,990 0.04 ▲ 0.80 4,950 5,050 4,980 7,590 37,874,100
17/10/2022 4,950 -0.05 ▼ -1.01 5,000 5,030 4,900 7,460 36,927,000
14/10/2022 5,000 0.11 ▲ 2.20 4,890 5,190 4,900 7,300 36,500,000
13/10/2022 4,890 -0.06 ▼ -1.23 4,950 4,980 4,880 3,180 15,550,200
12/10/2022 4,950 0.02 ▲ 0.40 4,930 5,100 4,880 8,580 42,471,000
11/10/2022 4,930 -0.33 ▼ -6.69 5,260 5,150 4,900 12,080 59,554,400
07/10/2022 5,170 -0.21 ▼ -4.06 5,380 5,300 5,010 7,880 40,739,600
06/10/2022 5,380 -0.16 ▼ -2.97 5,540 5,700 5,320 3,130 16,839,400
05/10/2022 5,540 0.00 ■■ 0.00 5,540 5,790 5,210 5,550 30,747,000
04/10/2022 5,540 0.00 ■■ 0.00 5,540 5,880 5,500 6,360 35,234,400
03/10/2022 5,540 -0.41 ▼ -7.40 5,950 5,960 5,540 4,750 26,315,000
30/09/2022 5,950 -0.05 ▼ -0.84 6,000 6,100 5,740 12,560 74,732,000
29/09/2022 6,000 -0.05 ▼ -0.83 6,050 6,190 6,000 9,380 56,280,000
28/09/2022 6,050 -0.11 ▼ -1.82 6,160 6,160 6,050 9,270 56,083,500
27/09/2022 6,160 -0.02 ▼ -0.32 6,180 6,500 6,050 9,170 56,487,200
26/09/2022 6,180 -0.42 ▼ -6.80 6,600 6,900 6,140 14,580 90,104,400
23/09/2022 6,600 -0.18 ▼ -2.73 6,780 6,910 6,600 6,750 44,550,000
22/09/2022 6,780 0.08 ▲ 1.18 6,700 6,800 6,580 5,230 35,459,400
21/09/2022 6,700 -0.10 ▼ -1.49 6,800 6,900 6,700 5,980 40,066,000
20/09/2022 6,800 -0.18 ▼ -2.65 6,980 7,000 6,500 18,410 125,188,000
19/09/2022 6,980 -0.19 ▼ -2.72 7,170 7,200 6,700 10,920 76,221,600
16/09/2022 7,170 -0.12 ▼ -1.67 7,290 7,280 7,150 2,840 20,362,800
15/09/2022 7,290 -0.06 ▼ -0.82 7,350 7,400 7,200 4,660 33,971,400
14/09/2022 7,350 0.00 ■■ 0.00 7,350 7,350 7,310 7,060 51,891,000
13/09/2022 7,350 -0.11 ▼ -1.50 7,460 7,470 7,200 5,710 41,968,500
12/09/2022 7,460 0.03 ▲ 0.40 7,430 7,600 7,450 4,840 36,106,400
11/09/2022 7,450 0.02 ▲ 0.27 7,430 7,500 7,220 4,420 32,929,000
09/09/2022 7,450 0.02 ▲ 0.27 7,430 7,500 7,220 4,420 32,929,000
08/09/2022 7,430 -0.22 ▼ -2.96 7,650 7,700 7,420 6,300 46,809,000
07/09/2022 7,650 -0.18 ▼ -2.35 7,830 7,850 7,500 14,010 107,176,500
06/09/2022 7,830 0.01 ▲ 0.13 7,820 7,980 7,790 10,530 82,449,900
05/09/2022 7,820 0.32 ▲ 4.09 7,500 7,900 7,500 31,050 242,811,000
31/08/2022 7,500 -0.01 ▼ -0.13 7,510 7,600 7,480 8,100 60,750,000
30/08/2022 7,510 0.01 ▲ 0.13 7,500 7,600 7,470 7,660 57,526,600
29/08/2022 7,500 -0.16 ▼ -2.13 7,660 7,600 7,400 10,730 80,475,000
27/08/2022 7,660 -0.06 ▼ -0.78 7,720 7,750 7,550 3,880 29,720,800
26/08/2022 7,660 -0.06 ▼ -0.78 7,720 7,750 7,550 3,880 29,720,800
25/08/2022 7,720 0.05 ▲ 0.65 7,670 7,750 7,620 7,320 56,510,400
24/08/2022 7,670 0.01 ▲ 0.13 7,660 7,800 7,570 9,830 75,396,100
23/08/2022 7,660 0.12 ▲ 1.57 7,540 7,660 7,500 8,060 61,739,600
22/08/2022 7,540 -0.15 ▼ -1.99 7,690 7,790 7,500 16,730 126,144,200
21/08/2022 7,690 0.02 ▲ 0.26 7,670 7,880 7,670 6,920 53,214,800
19/08/2022 7,690 0.02 ▲ 0.26 7,670 7,880 7,670 6,920 53,214,800
18/08/2022 7,670 0.06 ▲ 0.78 7,610 8,000 7,620 9,110 69,873,700
17/08/2022 7,610 -0.54 ▼ -7.10 8,150 8,250 7,610 26,720 203,339,200
16/08/2022 8,150 0.17 ▲ 2.09 7,980 8,150 7,950 18,750 152,812,500
15/08/2022 7,980 0.13 ▲ 1.63 7,850 8,000 7,800 19,730 157,445,400
14/08/2022 7,850 0.20 ▲ 2.55 7,650 7,850 7,520 22,640 177,724,000
12/08/2022 7,850 0.20 ▲ 2.55 7,650 7,850 7,520 22,640 177,724,000
11/08/2022 7,650 -0.17 ▼ -2.22 7,820 7,830 7,590 20,410 156,136,500
10/08/2022 7,820 -0.13 ▼ -1.66 7,950 7,960 7,750 12,130 94,856,600
09/08/2022 7,950 0.16 ▲ 2.01 7,790 8,000 7,800 26,160 207,972,000
08/08/2022 7,790 0.19 ▲ 2.44 7,600 8,100 7,500 22,790 177,534,100
06/08/2022 7,600 -0.04 ▼ -0.53 7,640 7,630 7,350 15,700 119,320,000
05/08/2022 7,600 -0.04 ▼ -0.53 7,640 7,630 7,350 15,700 119,320,000
04/08/2022 7,640 0.34 ▲ 4.45 7,300 7,790 7,590 26,750 204,370,000
03/08/2022 7,300 0.07 ▲ 0.96 7,230 7,590 7,150 35,690 260,537,000
02/08/2022 7,230 0.00 ■■ 0.00 7,230 7,260 7,170 18,130 131,079,900
01/08/2022 7,230 0.14 ▲ 1.94 7,090 7,310 7,000 17,560 126,958,800
31/07/2022 7,090 0.00 ■■ 0.00 7,090 7,110 7,050 4,300 30,487,000
29/07/2022 7,090 0.00 ■■ 0.00 7,090 7,110 7,050 4,300 30,487,000
28/07/2022 7,090 0.10 ▲ 1.41 6,990 7,200 6,930 8,240 58,421,600
27/07/2022 6,990 -0.07 ▼ -1.00 7,060 7,070 6,900 6,860 47,951,400
26/07/2022 7,060 -0.04 ▼ -0.57 7,100 7,090 7,020 4,000 28,240,000
25/07/2022 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 3,560 25,276,000
24/07/2022 7,200 -0.10 ▼ -1.39 7,300 7,300 7,190 5,560 40,032,000
22/07/2022 7,200 -0.10 ▼ -1.39 7,300 7,300 7,190 5,560 40,032,000
21/07/2022 7,300 -0.05 ▼ -0.68 7,350 7,370 7,200 4,820 35,186,000
20/07/2022 7,350 0.16 ▲ 2.18 7,190 7,500 7,110 19,710 144,868,500
19/07/2022 7,190 0.19 ▲ 2.64 7,000 7,200 7,000 6,790 48,820,100
18/07/2022 7,000 -0.20 ▼ -2.86 7,200 7,290 7,000 10,590 74,130,000
17/07/2022 7,200 0.00 ■■ 0.00 7,200 7,290 7,000 10,520 75,744,000
15/07/2022 7,200 0.00 ■■ 0.00 7,200 7,290 7,000 10,520 75,744,000
14/07/2022 7,200 0.00 ■■ 0.00 7,200 7,280 7,050 7,890 56,808,000
13/07/2022 7,200 0.05 ▲ 0.69 7,150 7,360 7,100 11,510 82,872,000
12/07/2022 7,150 0.15 ▲ 2.10 7,000 7,150 7,000 5,530 39,539,500
11/07/2022 7,000 0.00 ■■ 0.00 7,000 7,140 6,970 3,470 24,290,000
09/07/2022 7,000 0.05 ▲ 0.71 6,950 7,090 6,950 3,360 23,520,000
08/07/2022 7,000 0.05 ▲ 0.71 6,950 7,090 6,950 3,360 23,520,000
07/07/2022 6,950 -0.08 ▼ -1.15 7,030 7,080 6,800 3,740 25,993,000
06/07/2022 7,030 -0.06 ▼ -0.85 7,090 7,100 6,900 5,030 35,360,900
05/07/2022 7,090 0.08 ▲ 1.13 7,010 7,100 7,000 13,600 96,424,000
04/07/2022 7,010 -0.06 ▼ -0.86 7,070 7,100 6,710 5,350 37,503,500
03/07/2022 7,070 0.02 ▲ 0.28 7,050 7,070 6,700 5,750 40,652,500
01/07/2022 7,070 0.02 ▲ 0.28 7,050 7,070 6,700 5,750 40,652,500
30/06/2022 7,050 -0.18 ▼ -2.55 7,230 7,260 7,050 8,280 58,374,000
29/06/2022 7,230 0.06 ▲ 0.83 7,170 7,250 7,090 5,420 39,186,600
28/06/2022 7,170 0.06 ▲ 0.84 7,110 7,300 7,130 5,540 39,721,800
27/06/2022 7,110 -0.09 ▼ -1.27 7,200 7,190 7,000 22,760 161,823,600
24/06/2022 7,200 0.10 ▲ 1.39 7,100 7,250 7,100 6,330 45,576,000
23/06/2022 7,100 0.01 ▲ 0.14 7,090 7,150 7,010 4,120 29,252,000
22/06/2022 7,090 0.20 ▲ 2.82 6,890 7,140 6,800 4,380 31,054,200
21/06/2022 6,890 -0.26 ▼ -3.77 7,150 7,150 6,650 10,570 72,827,300
20/06/2022 7,150 -0.21 ▼ -2.94 7,360 7,200 6,900 18,340 131,131,000
17/06/2022 7,360 -0.46 ▼ -6.25 7,820 7,800 7,360 9,790 72,054,400
16/06/2022 7,820 0.07 ▲ 0.90 7,750 8,200 7,600 7,050 55,131,000
15/06/2022 7,750 -0.36 ▼ -4.65 8,110 8,300 7,690 17,930 138,957,500
14/06/2022 8,110 0.00 ■■ 0.00 8,400 8,300 8,000 13,680 110,944,800
13/06/2022 8,400 -0.63 ▼ -7.50 9,030 8,890 8,400 10,340 86,856,000
12/06/2022 9,030 0.00 ■■ 0.00 9,030 9,150 8,940 7,320 66,099,600
10/06/2022 9,030 0.00 ■■ 0.00 9,030 9,150 8,940 7,320 66,099,600
09/06/2022 9,030 0.34 ▲ 3.77 8,690 9,200 8,770 14,470 130,664,100
08/06/2022 8,690 0.10 ▲ 1.15 8,590 8,700 8,590 11,560 100,456,400
07/06/2022 8,590 -0.29 ▼ -3.38 8,880 8,900 8,400 7,650 65,713,500
06/06/2022 8,880 0.02 ▲ 0.23 8,860 9,000 8,790 7,680 68,198,400
05/06/2022 8,860 -0.14 ▼ -1.58 9,000 9,000 8,400 8,740 77,436,400
03/06/2022 8,860 -0.14 ▼ -1.58 9,000 9,000 8,400 8,740 77,436,400
02/06/2022 9,000 -0.11 ▼ -1.22 9,110 9,140 8,800 6,480 58,320,000
01/06/2022 9,110 -0.11 ▼ -1.21 9,220 9,290 9,100 8,960 81,625,600
31/05/2022 9,220 -0.09 ▼ -0.98 9,310 9,300 9,210 7,770 71,639,400
30/05/2022 9,310 0.00 ■■ 0.00 9,310 9,380 9,200 17,150 159,666,500
29/05/2022 9,310 0.38 ▲ 4.08 8,930 9,350 8,930 21,620 201,282,200
27/05/2022 9,310 0.38 ▲ 4.08 8,930 9,350 8,930 21,620 201,282,200
26/05/2022 8,930 0.15 ▲ 1.68 8,780 9,040 8,800 10,110 90,282,300
25/05/2022 8,780 0.08 ▲ 0.91 8,700 8,900 8,500 11,450 100,531,000
24/05/2022 8,700 -0.25 ▼ -2.87 8,950 9,060 8,700 8,190 71,253,000
23/05/2022 8,950 -0.04 ▼ -0.45 8,990 9,100 8,860 5,850 52,357,500
22/05/2022 8,990 -0.01 ▼ -0.11 9,000 9,080 8,800 4,960 44,590,400
20/05/2022 8,990 -0.01 ▼ -0.11 9,000 9,080 8,800 4,960 44,590,400
19/05/2022 9,000 -0.15 ▼ -1.67 9,150 9,100 8,800 9,290 83,610,000
18/05/2022 9,150 0.10 ▲ 1.09 9,050 9,540 9,100 8,220 75,213,000
17/05/2022 9,050 0.38 ▲ 4.20 8,670 9,100 8,090 12,880 116,564,000
16/05/2022 8,670 -0.03 ▼ -0.35 8,700 9,190 8,670 7,440 64,504,800
13/05/2022 8,700 -0.65 ▼ -7.47 9,350 9,400 8,700 17,100 148,770,000
12/05/2022 9,350 -0.55 ▼ -5.88 9,900 9,990 9,350 7,550 70,592,500
11/05/2022 9,900 0.20 ▲ 2.02 9,700 10,000 9,800 6,010 59,499,000
10/05/2022 9,700 -0.16 ▼ -1.65 9,860 9,700 9,190 10,400 100,880,000
09/05/2022 9,860 -0.74 ▼ -7.51 10,600 10,650 9,860 13,760 135,673,600
29/04/2022 11,000 0.30 ▲ 2.73 10,700 11,000 10,550 6,990 76,890,000
28/04/2022 10,700 0.25 ▲ 2.34 10,450 10,950 10,550 5,640 60,348,000
27/04/2022 10,450 0.45 ▲ 4.31 10,000 10,450 10,000 9,900 103,455,000
26/04/2022 10,000 0.20 ▲ 2.00 9,800 10,000 9,400 12,440 124,400,000
25/04/2022 9,800 -0.65 ▼ -6.63 10,450 10,800 9,720 10,690 104,762,000
23/04/2022 10,450 -0.05 ▼ -0.48 10,500 10,850 9,770 23,050 240,872,500
22/04/2022 10,450 -0.05 ▼ -0.48 10,500 10,850 9,770 23,050 240,872,500
21/04/2022 10,500 -0.55 ▼ -5.24 11,050 11,000 10,300 25,170 264,285,000
20/04/2022 11,050 -0.80 ▼ -7.24 11,850 11,850 11,050 20,610 227,740,500
19/04/2022 11,850 -0.30 ▼ -2.53 12,150 12,500 11,850 16,180 191,733,000
18/04/2022 12,150 -0.65 ▼ -5.35 12,800 12,700 12,000 21,490 261,103,500
16/04/2022 12,800 -0.40 ▼ -3.13 13,200 13,200 12,800 11,270 144,256,000
15/04/2022 12,800 -0.40 ▼ -3.13 13,200 13,200 12,800 11,270 144,256,000
14/04/2022 13,200 0.15 ▲ 1.14 13,050 13,500 13,000 8,320 109,824,000
13/04/2022 13,050 -0.05 ▼ -0.38 13,100 13,200 12,700 13,150 171,607,500
12/04/2022 13,100 -0.50 ▼ -3.82 13,600 13,600 12,750 18,710 245,101,000
08/04/2022 13,600 -0.20 ▼ -1.47 13,800 13,850 13,600 15,490 210,664,000
07/04/2022 13,800 -0.05 ▼ -0.36 13,850 14,000 13,750 12,370 170,706,000
06/04/2022 13,850 -0.15 ▼ -1.08 14,000 14,200 13,850 22,000 304,700,000
05/04/2022 14,000 0.05 ▲ 0.36 13,950 14,100 13,900 11,800 165,200,000
04/04/2022 13,950 0.05 ▲ 0.36 13,900 14,100 13,900 14,910 207,994,500
01/04/2022 13,900 0.15 ▲ 1.08 13,750 14,000 13,500 19,970 277,583,000
31/03/2022 13,750 -0.25 ▼ -1.82 14,000 14,200 13,700 28,890 397,237,500
30/03/2022 14,000 -0.30 ▼ -2.14 14,300 14,300 14,000 25,200 352,800,000
29/03/2022 14,300 -0.15 ▼ -1.05 14,450 14,450 14,250 21,840 312,312,000
28/03/2022 14,450 -0.05 ▼ -0.35 14,500 14,500 14,250 33,330 481,618,500
25/03/2022 14,500 0.05 ▲ 0.34 14,450 14,500 14,350 33,970 492,565,000
24/03/2022 14,450 0.00 ■■ 0.00 14,450 14,500 14,350 21,180 306,051,000
23/03/2022 14,450 -0.05 ▼ -0.35 14,500 14,700 14,400 40,600 586,670,000
22/03/2022 14,500 0.10 ▲ 0.69 14,400 14,500 14,350 36,790 533,455,000
21/03/2022 14,400 0.00 ■■ 0.00 14,400 14,700 14,350 30,100 433,440,000
18/03/2022 14,400 0.15 ▲ 1.04 14,250 14,500 14,250 29,970 431,568,000
17/03/2022 14,250 -0.15 ▼ -1.05 14,400 14,650 13,500 25,510 363,517,500
16/03/2022 14,400 0.10 ▲ 0.69 14,300 14,700 14,250 20,810 299,664,000
15/03/2022 14,300 0.10 ▲ 0.70 14,200 14,350 13,800 41,510 593,593,000
14/03/2022 14,200 -0.55 ▼ -3.87 14,750 14,900 14,000 40,270 571,834,000
11/03/2022 14,750 -0.35 ▼ -2.37 15,100 15,100 14,750 46,890 691,627,500
10/03/2022 15,100 -0.25 ▼ -1.66 15,350 15,400 15,000 35,260 532,426,000
09/03/2022 15,350 0.35 ▲ 2.28 15,000 15,400 14,750 59,610 915,013,500
08/03/2022 15,000 -0.75 ▼ -5.00 15,750 15,550 14,950 77,200 1,158,000,000
07/03/2022 15,750 0.45 ▲ 2.86 15,300 15,950 15,450 85,040 1,339,380,000
06/03/2022 15,300 -0.20 ▼ -1.31 15,500 16,000 15,300 109,830 1,680,399,000
04/03/2022 15,300 -0.20 ▼ -1.31 15,500 16,000 15,300 109,830 1,680,399,000
03/03/2022 15,500 1.00 ▲ 6.45 14,500 15,500 14,500 191,060 2,961,430,000
02/03/2022 14,500 -0.10 ▼ -0.69 14,600 14,650 14,350 22,510 326,395,000
01/03/2022 14,600 -0.05 ▼ -0.34 14,650 14,950 14,600 83,200 1,214,720,000
28/02/2022 14,650 0.65 ▲ 4.44 14,000 14,700 14,450 81,780 1,198,077,000
27/02/2022 14,000 0.15 ▲ 1.07 13,850 14,200 13,950 15,490 216,860,000
25/02/2022 14,000 0.15 ▲ 1.07 13,850 14,200 13,950 15,490 216,860,000
24/02/2022 13,850 -0.55 ▼ -3.97 14,400 14,450 13,650 42,390 587,101,500
23/02/2022 14,400 0.20 ▲ 1.39 14,200 14,500 14,200 19,220 276,768,000
22/02/2022 14,200 -0.25 ▼ -1.76 14,450 14,450 14,100 23,530 334,126,000
21/02/2022 14,450 -0.10 ▼ -0.69 14,550 14,700 14,350 37,790 546,065,500
20/02/2022 14,550 -0.05 ▼ -0.34 14,600 14,800 14,350 41,420 602,661,000
18/02/2022 14,550 -0.05 ▼ -0.34 14,600 14,800 14,350 41,420 602,661,000
17/02/2022 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 18,530 270,538,000
16/02/2022 14,600 0.20 ▲ 1.37 14,400 14,800 14,400 12,590 183,814,000
15/02/2022 14,400 -0.10 ▼ -0.69 14,500 14,500 14,200 17,580 253,152,000
14/02/2022 14,500 -0.35 ▼ -2.41 14,850 15,000 14,350 33,710 488,795,000
13/02/2022 14,850 -0.05 ▼ -0.34 14,900 15,250 14,500 32,800 487,080,000
11/02/2022 14,850 -0.05 ▼ -0.34 14,900 15,250 14,500 32,800 487,080,000
10/02/2022 14,900 -0.25 ▼ -1.68 15,150 15,900 14,700 57,790 861,071,000
09/02/2022 15,150 0.95 ▲ 6.27 14,200 15,150 14,500 97,850 1,482,427,500
08/02/2022 14,200 0.90 ▲ 6.34 13,300 14,200 13,250 52,180 740,956,000
07/02/2022 13,300 0.35 ▲ 2.63 12,950 13,500 13,050 9,470 125,951,000
01/02/2022 12,950 -0.05 ▼ -0.39 13,000 13,250 12,800 5,460 70,707,000
31/01/2022 12,950 -0.05 ▼ -0.39 13,000 13,250 12,800 5,460 70,707,000
28/01/2022 12,950 -0.05 ▼ -0.39 13,000 13,250 12,800 5,460 70,707,000
27/01/2022 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 6,330 82,290,000
26/01/2022 13,000 0.10 ▲ 0.77 12,900 13,350 12,900 4,260 55,380,000
25/01/2022 12,900 0.40 ▲ 3.10 12,500 13,350 12,300 10,520 135,708,000
24/01/2022 12,500 -0.80 ▼ -6.40 13,300 13,350 12,500 13,120 164,000,000
21/01/2022 13,300 0.10 ▲ 0.75 13,200 13,600 12,650 12,750 169,575,000
20/01/2022 12,950 0.50 ▲ 3.86 12,450 12,950 12,250 6,850 88,707,500
19/01/2022 12,450 -0.05 ▼ -0.40 12,500 13,000 12,250 12,920 160,854,000
18/01/2022 12,600 -0.80 ▼ -6.35 13,400 13,400 12,600 18,080 227,808,000
17/01/2022 13,700 -0.20 ▼ -1.46 13,900 14,100 13,700 11,640 159,468,000
16/01/2022 13,900 -0.25 ▼ -1.80 14,150 14,150 13,800 10,050 139,695,000
14/01/2022 13,900 -0.25 ▼ -1.80 14,150 14,150 13,800 10,050 139,695,000
13/01/2022 14,150 0.15 ▲ 1.06 14,000 14,300 14,000 40,400 571,660,000
12/01/2022 14,000 -0.25 ▼ -1.79 14,250 14,350 13,800 20,800 291,200,000
11/01/2022 14,250 0.00 ■■ 0.00 14,250 14,500 14,200 13,360 190,380,000
10/01/2022 14,250 -0.20 ▼ -1.40 14,450 14,550 14,250 32,650 465,262,500
07/01/2022 14,450 -0.05 ▼ -0.35 14,500 14,500 14,300 32,530 470,058,500
06/01/2022 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 22,940 332,630,000
05/01/2022 14,500 -0.15 ▼ -1.03 14,650 14,850 14,500 25,890 375,405,000
04/01/2022 14,650 0.00 ■■ 0.00 14,650 14,700 14,500 31,590 462,793,500
03/01/2022 15,250 -0.30 ▼ -1.97 15,550 15,700 15,250 35,420 540,155,000
31/12/2021 14,650 0.10 ▲ 0.68 14,550 14,750 14,550 29,790 436,423,500
30/12/2021 14,550 0.10 ▲ 0.69 14,450 14,700 14,450 17,940 261,027,000
29/12/2021 14,450 0.05 ▲ 0.35 14,450 14,550 14,350 17,430 251,863,500
23/12/2021 14,650 -0.20 ▼ -1.37 14,850 14,850 14,650 21,900 320,835,000
22/12/2021 14,650 -0.20 ▼ -1.37 14,850 14,850 14,650 21,900 320,835,000
21/12/2021 14,850 -0.05 ▼ -0.34 14,900 14,900 14,750 21,760 323,136,000
20/12/2021 14,900 0.05 ▲ 0.34 14,850 15,100 14,800 14,230 212,027,000
17/12/2021 14,850 -0.45 ▼ -3.03 15,300 15,200 14,850 46,910 696,613,500
16/12/2021 15,300 -0.40 ▼ -2.61 15,700 16,000 15,200 24,970 382,041,000
15/12/2021 15,700 -0.25 ▼ -1.59 15,950 15,950 15,600 28,370 445,409,000
14/12/2021 15,950 1.00 ▲ 6.27 14,950 15,950 14,850 76,970 1,227,671,500
13/12/2021 14,950 0.15 ▲ 1.00 14,800 15,000 14,900 19,380 289,731,000
12/12/2021 14,800 -0.05 ▼ -0.34 14,800 15,000 14,500 12,790 189,292,000
10/12/2021 14,800 -0.05 ▼ -0.34 14,800 15,000 14,500 12,790 189,292,000
09/12/2021 14,800 0.05 ▲ 0.34 14,750 15,000 14,700 11,540 170,792,000
08/12/2021 14,750 0.15 ▲ 1.02 14,750 15,200 14,600 18,570 273,907,500
07/12/2021 14,750 0.45 ▲ 3.05 14,300 14,800 14,350 12,660 186,735,000
06/12/2021 14,300 -0.95 ▼ -6.64 15,250 15,300 14,300 34,660 495,638,000
04/12/2021 15,250 -0.30 ▼ -1.97 15,550 15,700 15,250 35,420 540,155,000
03/12/2021 15,250 -0.30 ▼ -1.97 15,550 15,700 15,250 35,420 540,155,000
02/12/2021 15,550 -0.20 ▼ -1.29 15,750 15,750 15,450 27,470 427,158,500
01/12/2021 15,750 -0.35 ▼ -2.22 16,100 16,100 15,600 45,710 719,932,500
30/11/2021 16,100 -0.15 ▼ -0.93 16,250 16,250 16,100 33,470 538,867,000
29/11/2021 16,250 0.40 ▲ 2.46 15,850 16,300 15,650 80,230 1,303,737,500
28/11/2021 15,850 0.45 ▲ 2.84 15,400 15,900 15,350 77,880 1,234,398,000
26/11/2021 15,850 0.45 ▲ 2.84 15,400 15,900 15,350 77,880 1,234,398,000
25/11/2021 15,400 0.05 ▲ 0.32 15,350 15,500 15,300 31,060 478,324,000
24/11/2021 15,350 -0.15 ▼ -0.98 15,500 15,550 15,300 24,900 382,215,000
23/11/2021 15,500 -0.10 ▼ -0.65 15,500 15,500 15,100 21,380 331,390,000
22/11/2021 15,500 0.30 ▲ 1.94 15,200 15,700 15,000 33,550 520,025,000
19/11/2021 15,200 -0.75 ▼ -4.93 15,950 15,600 15,100 68,870 1,046,824,000
18/11/2021 15,950 -0.50 ▼ -3.13 16,450 16,500 15,900 86,140 1,373,933,000
17/11/2021 16,450 -0.20 ▼ -1.22 16,650 16,800 16,450 42,260 695,177,000
16/11/2021 16,650 -0.10 ▼ -0.60 16,750 16,800 16,500 45,960 765,234,000
15/11/2021 16,750 -0.10 ▼ -0.60 16,850 17,000 16,700 40,420 677,035,000
14/11/2021 16,850 0.25 ▲ 1.48 16,600 16,950 16,600 32,110 541,053,500
12/11/2021 16,850 0.25 ▲ 1.48 16,600 16,950 16,600 32,110 541,053,500
11/11/2021 16,600 -0.20 ▼ -1.20 16,800 16,800 16,450 47,850 794,310,000
10/11/2021 16,800 -0.10 ▼ -0.60 16,900 16,900 16,700 44,590 749,112,000
09/11/2021 16,900 -0.15 ▼ -0.89 17,050 17,100 16,900 40,480 684,112,000
08/11/2021 17,050 -0.10 ▼ -0.59 17,150 17,200 16,950 39,850 679,442,500
07/11/2021 17,150 0.15 ▲ 0.87 17,000 17,200 16,850 33,310 571,266,500
05/11/2021 17,150 0.15 ▲ 0.87 17,000 17,200 16,850 33,310 571,266,500
04/11/2021 16,850 -0.20 ▼ -1.19 17,050 17,200 16,850 61,470 1,035,769,500
03/11/2021 16,850 -0.20 ▼ -1.19 17,050 17,200 16,850 61,470 1,035,769,500
02/11/2021 17,050 -0.10 ▼ -0.59 17,150 17,150 16,900 75,170 1,281,648,500
01/11/2021 17,150 -0.25 ▼ -1.46 17,400 17,500 17,050 47,600 816,340,000
31/10/2021 17,400 -0.30 ▼ -1.72 17,700 17,950 17,300 41,240 717,576,000
29/10/2021 17,400 -0.30 ▼ -1.72 17,700 17,950 17,300 41,240 717,576,000
28/10/2021 17,700 0.40 ▲ 2.26 17,300 17,700 17,000 59,460 1,052,442,000
27/10/2021 17,300 -0.05 ▼ -0.29 17,300 17,450 17,100 72,720 1,258,056,000
26/10/2021 17,300 -0.20 ▼ -1.16 17,500 17,500 16,500 52,530 908,769,000
25/10/2021 17,500 -0.70 ▼ -4.00 18,200 18,100 17,500 43,000 752,500,000
23/10/2021 18,200 -0.15 ▼ -0.82 18,350 18,700 18,150 25,870 470,834,000
22/10/2021 18,200 -0.15 ▼ -0.82 18,350 18,700 18,150 25,870 470,834,000
21/10/2021 18,350 0.15 ▲ 0.82 18,200 18,500 18,200 43,480 797,858,000
20/10/2021 18,200 -0.10 ▼ -0.55 18,200 18,300 18,000 37,370 680,134,000
19/10/2021 18,200 -0.30 ▼ -1.65 18,500 18,500 18,150 43,740 796,068,000
18/10/2021 18,500 0.10 ▲ 0.54 18,400 19,000 18,350 73,180 1,353,830,000
16/10/2021 18,400 0.50 ▲ 2.72 17,900 18,600 17,900 98,420 1,810,928,000
15/10/2021 18,400 0.50 ▲ 2.72 17,900 18,600 17,900 98,420 1,810,928,000
14/10/2021 17,900 0.30 ▲ 1.68 17,600 18,050 17,500 43,620 780,798,000
13/10/2021 17,600 -0.15 ▼ -0.85 17,750 17,950 17,400 41,670 733,392,000
12/10/2021 17,750 -0.30 ▼ -1.69 18,050 18,100 17,500 55,100 978,025,000
11/10/2021 18,050 0.05 ▲ 0.28 18,000 18,200 17,900 47,670 860,443,500
08/10/2021 18,000 -0.25 ▼ -1.39 18,250 18,450 17,900 40,910 736,380,000
07/10/2021 18,250 0.75 ▲ 4.11 17,500 18,500 17,700 118,360 2,160,070,000
06/10/2021 17,500 0.35 ▲ 2.00 17,150 17,500 17,150 50,700 887,250,000
05/10/2021 17,150 -0.20 ▼ -1.17 17,350 17,700 17,050 35,360 606,424,000
04/10/2021 17,350 0.90 ▲ 5.19 16,450 17,400 16,650 77,220 1,339,767,000
01/10/2021 16,450 -0.10 ▼ -0.61 16,550 16,850 16,100 20,130 331,138,500
30/09/2021 16,550 0.05 ▲ 0.30 16,550 17,000 16,500 16,240 268,772,000
29/09/2021 16,550 -0.15 ▼ -0.91 16,700 16,800 16,300 14,870 246,098,500
28/09/2021 16,700 0.70 ▲ 4.19 16,000 16,700 15,800 22,200 370,740,000
27/09/2021 16,000 -0.50 ▼ -3.13 16,500 16,650 16,000 31,800 508,800,000
26/09/2021 16,500 -0.40 ▼ -2.42 16,900 17,000 16,500 18,770 309,705,000
24/09/2021 16,500 -0.40 ▼ -2.42 16,900 17,000 16,500 18,770 309,705,000
23/09/2021 16,900 -0.20 ▼ -1.18 17,100 17,300 16,650 25,620 432,978,000
22/09/2021 17,100 0.30 ▲ 1.75 16,800 17,200 16,800 40,780 697,338,000
21/09/2021 16,800 -0.15 ▼ -0.89 16,950 17,000 16,100 40,130 674,184,000
20/09/2021 16,950 -0.30 ▼ -1.77 17,250 17,300 16,700 39,540 670,203,000
17/09/2021 17,250 0.05 ▲ 0.29 17,250 17,600 16,900 55,850 963,412,500
16/09/2021 17,250 -0.05 ▼ -0.29 17,300 17,900 17,000 52,310 902,347,500
15/09/2021 17,300 1.10 ▲ 6.36 16,200 17,300 15,850 61,210 1,058,933,000
14/09/2021 16,200 -0.40 ▼ -2.47 16,600 16,550 16,000 59,180 958,716,000
13/09/2021 16,600 -0.40 ▼ -2.41 17,000 17,200 16,600 29,990 497,834,000
11/09/2021 17,000 -0.20 ▼ -1.18 17,200 17,500 16,900 29,270 497,590,000
10/09/2021 17,000 -0.20 ▼ -1.18 17,200 17,500 16,900 29,270 497,590,000
09/09/2021 17,200 0.30 ▲ 1.74 16,900 17,500 16,700 72,060 1,239,432,000
08/09/2021 16,900 -0.10 ▼ -0.59 17,000 17,300 16,850 37,460 633,074,000
07/09/2021 17,000 -0.40 ▼ -2.35 17,400 17,950 17,000 86,240 1,466,080,000
06/09/2021 17,400 0.75 ▲ 4.31 16,650 17,400 16,300 78,840 1,371,816,000
05/09/2021 14,250 0.25 ▲ 1.75 14,000 14,500 13,900 26,400 376,200,000
03/09/2021 13,900 -0.10 ▼ -0.72 14,000 14,500 13,900 32,200 447,580,000
01/09/2021 16,650 -0.15 ▼ -0.90 16,800 16,800 16,500 38,800 646,020,000
31/08/2021 16,800 -0.10 ▼ -0.60 16,900 17,200 16,600 60,660 1,019,088,000
30/08/2021 16,900 0.80 ▲ 4.73 16,100 17,000 16,000 68,630 1,159,847,000
27/08/2021 16,100 0.10 ▲ 0.62 16,000 16,200 15,600 18,860 303,646,000
26/08/2021 16,000 -0.40 ▼ -2.50 16,400 17,000 16,000 22,870 365,920,000
25/08/2021 16,400 0.85 ▲ 5.18 15,550 16,500 15,300 27,360 448,704,000
24/08/2021 15,550 0.30 ▲ 1.93 15,250 15,850 15,050 19,020 295,761,000
23/08/2021 15,250 -0.75 ▼ -4.92 16,000 15,700 15,100 35,580 542,595,000
20/08/2021 16,000 -1.20 ▼ -7.50 17,200 17,200 16,000 115,590 1,849,440,000
19/08/2021 17,200 0.35 ▲ 2.03 16,850 17,500 17,000 40,890 703,308,000
18/08/2021 16,850 0.95 ▲ 5.64 15,900 16,900 16,250 84,250 1,419,612,500
17/08/2021 15,900 1.00 ▲ 6.29 14,900 15,900 15,000 102,600 1,631,340,000
16/08/2021 14,900 0.35 ▲ 2.35 14,550 14,900 14,600 29,590 440,891,000
13/08/2021 14,550 -0.20 ▼ -1.37 14,750 14,700 14,300 23,660 344,253,000
12/08/2021 14,750 -0.15 ▼ -1.02 14,900 14,850 14,100 24,140 356,065,000
11/08/2021 14,900 -0.35 ▼ -2.35 15,250 15,250 14,900 42,910 639,359,000
10/08/2021 15,250 0.25 ▲ 1.64 15,000 15,800 15,000 24,900 379,725,000
09/08/2021 15,000 -0.10 ▼ -0.67 15,000 15,000 14,650 18,300 274,500,000
08/08/2021 15,000 0.75 ▲ 5.00 14,250 15,000 14,200 50,750 761,250,000
06/08/2021 15,000 0.75 ▲ 5.00 14,250 15,000 14,200 50,750 761,250,000
05/08/2021 14,250 0.15 ▲ 1.05 14,100 14,450 13,900 26,400 376,200,000
04/08/2021 14,100 0.20 ▲ 1.42 13,900 14,250 13,900 15,680 221,088,000
03/08/2021 13,900 -0.10 ▼ -0.72 14,000 14,500 13,900 32,200 447,580,000
02/08/2021 14,000 0.35 ▲ 2.50 13,650 14,200 13,500 34,060 476,840,000
30/07/2021 13,650 0.15 ▲ 1.10 13,500 13,700 13,400 18,040 246,246,000
29/07/2021 13,500 0.10 ▲ 0.74 13,400 13,600 13,350 9,840 132,840,000
28/07/2021 13,400 -0.05 ▼ -0.37 13,400 13,500 13,200 8,650 115,910,000
27/07/2021 13,400 0.40 ▲ 2.99 13,000 13,500 13,000 11,010 147,534,000
26/07/2021 13,000 -0.40 ▼ -3.08 13,400 13,250 12,600 18,660 242,580,000
23/07/2021 13,400 -0.25 ▼ -1.87 13,650 13,650 13,300 18,610 249,374,000
21/07/2021 13,500 0.25 ▲ 1.85 13,250 14,100 13,450 16,760 226,260,000
20/07/2021 13,500 0.25 ▲ 1.85 13,250 13,800 12,900 18,850 254,475,000
19/07/2021 13,250 -0.95 ▼ -7.17 14,200 14,100 13,250 28,070 371,927,500
17/07/2021 14,200 0.10 ▲ 0.70 14,200 14,650 14,200 12,280 174,376,000
16/07/2021 14,200 0.10 ▲ 0.70 14,200 14,650 14,200 12,280 174,376,000
15/07/2021 14,200 0.20 ▲ 1.41 14,000 14,200 13,800 10,200 144,840,000
14/07/2021 14,000 0.05 ▲ 0.36 14,000 14,500 13,700 21,210 296,940,000
13/07/2021 14,000 0.10 ▲ 0.71 13,900 14,400 13,850 20,690 289,660,000
12/07/2021 13,900 -1.00 ▼ -7.19 14,900 14,400 13,900 22,750 316,225,000
09/07/2021 14,900 -0.75 ▼ -5.03 15,650 15,650 14,800 23,350 347,915,000
08/07/2021 15,650 -0.40 ▼ -2.56 16,050 16,300 15,500 22,290 348,838,500
07/07/2021 16,050 -0.30 ▼ -1.87 16,350 16,350 15,600 25,640 411,522,000
06/07/2021 16,350 -0.05 ▼ -0.31 16,400 16,900 16,350 27,910 456,328,500
05/07/2021 16,400 -0.30 ▼ -1.83 16,700 16,700 16,250 35,690 585,316,000
02/07/2021 16,700 -0.55 ▼ -3.29 17,250 17,200 16,050 53,170 887,939,000
01/07/2021 17,250 -0.20 ▼ -1.16 17,450 17,600 17,000 25,110 433,147,500
30/06/2021 17,450 0.05 ▲ 0.29 17,450 18,300 17,450 67,270 1,173,861,500
29/06/2021 17,450 1.10 ▲ 6.30 16,350 17,450 16,250 146,530 2,556,948,500
28/06/2021 16,350 0.25 ▲ 1.53 16,100 16,600 16,000 20,440 334,194,000
25/06/2021 16,100 0.10 ▲ 0.62 16,000 16,150 15,800 8,520 137,172,000
24/06/2021 16,000 -0.15 ▼ -0.94 16,150 16,500 15,800 24,950 399,200,000
23/06/2021 16,150 -0.45 ▼ -2.79 16,600 16,700 16,000 24,380 393,737,000
22/06/2021 16,600 -0.20 ▼ -1.20 16,800 16,800 16,600 17,340 287,844,000
21/06/2021 16,800 0.90 ▲ 5.36 16,600 17,150 16,600 39,740 667,632,000
18/06/2021 16,600 0.70 ▲ 4.22 15,900 16,900 15,800 58,000 962,800,000
17/06/2021 15,900 -0.05 ▼ -0.31 15,900 15,900 15,800 12,110 192,549,000
16/06/2021 15,900 -0.10 ▼ -0.63 16,000 16,000 15,750 17,820 283,338,000
15/06/2021 16,200 -0.10 ▼ -0.62 16,300 16,300 16,150 2,840 46,008,000
14/06/2021 16,300 0.20 ▲ 1.23 16,100 16,500 16,100 18,020 293,726,000
11/06/2021 16,100 0.20 ▲ 1.24 15,900 16,200 15,800 44,470 715,967,000
10/06/2021 15,900 -0.30 ▼ -1.89 16,200 16,350 15,600 17,190 273,321,000
09/06/2021 16,200 0.20 ▲ 1.23 16,000 16,600 15,500 31,570 511,434,000
08/06/2021 16,000 -1.00 ▼ -6.25 17,000 16,950 16,000 36,890 590,240,000
07/06/2021 17,000 -0.45 ▼ -2.65 17,450 17,500 16,850 21,430 364,310,000
04/06/2021 17,450 0.50 ▲ 2.87 16,950 17,500 16,900 33,560 585,622,000
03/06/2021 16,950 -0.05 ▼ -0.29 17,000 17,300 16,900 48,610 823,939,500
02/06/2021 17,000 -0.50 ▼ -2.94 17,500 17,500 17,000 31,120 529,040,000
01/06/2021 17,500 -0.30 ▼ -1.71 17,800 18,000 17,500 23,710 414,925,000
31/05/2021 17,800 1.60 ▲ 8.99 17,400 17,850 17,300 37,990 676,222,000
28/05/2021 17,400 0.10 ▲ 0.57 17,300 17,550 17,100 28,220 491,028,000
27/05/2021 17,300 -0.45 ▼ -2.60 17,750 17,700 17,150 30,540 528,342,000
26/05/2021 17,750 -0.35 ▼ -1.97 18,100 18,300 17,600 41,230 731,832,500
25/05/2021 18,100 0.75 ▲ 4.14 17,350 18,250 17,000 43,460 786,626,000
24/05/2021 17,350 -0.15 ▼ -0.86 17,500 17,550 17,250 41,890 726,791,500
23/05/2021 17,500 -0.40 ▼ -2.29 17,900 17,800 17,000 55,360 968,800,000
21/05/2021 17,500 -0.40 ▼ -2.29 17,900 17,800 17,000 55,360 968,800,000
20/05/2021 17,900 -0.80 ▼ -4.47 18,700 18,400 17,500 62,610 1,120,719,000
19/05/2021 18,700 -0.20 ▼ -1.07 18,900 19,200 18,500 41,140 769,318,000
18/05/2021 18,900 0.50 ▲ 2.65 18,400 19,500 18,500 46,330 875,637,000
17/05/2021 18,400 -0.80 ▼ -4.35 19,200 19,200 18,000 70,800 1,302,720,000
16/05/2021 19,200 -0.75 ▼ -3.91 19,950 19,850 18,850 95,860 1,840,512,000
14/05/2021 19,200 -0.75 ▼ -3.91 19,950 19,850 18,850 95,860 1,840,512,000
13/05/2021 19,950 -0.05 ▼ -0.25 20,000 20,500 19,650 57,470 1,146,526,500
12/05/2021 20,000 -0.25 ▼ -1.25 20,250 20,100 19,500 58,700 1,174,000,000
11/05/2021 20,250 0.15 ▲ 0.74 20,100 21,500 20,100 173,860 3,520,665,000
10/05/2021 20,100 1.30 ▲ 6.47 18,800 20,100 19,000 112,690 2,265,069,000
08/05/2021 18,800 0.85 ▲ 4.52 17,950 18,950 17,900 95,320 1,792,016,000
07/05/2021 18,800 0.85 ▲ 4.52 17,950 18,950 17,900 95,320 1,792,016,000
06/05/2021 17,950 -0.25 ▼ -1.39 18,200 18,400 17,900 30,410 545,859,500
05/05/2021 18,200 -0.05 ▼ -0.27 18,250 18,600 18,050 42,960 781,872,000
04/05/2021 18,250 0.15 ▲ 0.82 18,100 18,900 17,300 52,690 961,592,500
03/05/2021 18,150 1.15 ▲ 6.34 17,000 18,150 15,850 350 6,352,500
30/04/2021 18,100 0.10 ▲ 0.55 18,000 18,500 17,900 43,210 782,101,000
29/04/2021 18,100 0.10 ▲ 0.55 18,000 18,500 17,900 43,210 782,101,000
28/04/2021 18,000 -0.10 ▼ -0.56 18,000 18,100 17,500 23,190 417,420,000
27/04/2021 18,000 0.20 ▲ 1.11 17,800 18,500 17,100 33,140 596,520,000
26/04/2021 17,800 -1.30 ▼ -7.30 19,100 19,100 17,800 63,900 1,137,420,000
23/04/2021 19,100 0.90 ▲ 4.71 18,200 19,300 17,100 98,440 1,880,204,000
22/04/2021 18,200 -1.20 ▼ -6.59 19,400 19,350 18,200 62,170 1,131,494,000
21/04/2021 19,400 -0.15 ▼ -0.77 19,550 20,400 18,200 138,770 2,692,138,000
20/04/2021 19,400 -0.15 ▼ -0.77 19,550 20,400 18,200 138,770 2,692,138,000
19/04/2021 19,550 1.25 ▲ 6.39 18,300 19,550 18,000 342,690 6,699,589,500
16/04/2021 18,300 -0.60 ▼ -3.28 18,900 19,150 18,000 51,190 936,777,000
15/04/2021 18,900 0.45 ▲ 2.38 18,450 19,400 18,600 83,210 1,572,669,000
14/04/2021 18,450 1.20 ▲ 6.50 17,250 18,450 17,000 140,190 2,586,505,500
13/04/2021 17,250 0.15 ▲ 0.87 17,100 17,550 17,000 45,280 781,080,000
12/04/2021 17,100 0.30 ▲ 1.75 16,800 17,150 16,800 44,090 753,939,000
09/04/2021 16,800 -0.05 ▼ -0.30 16,850 16,850 16,550 19,560 328,608,000
08/04/2021 16,850 0.05 ▲ 0.30 16,800 17,200 16,600 16,860 284,091,000
07/04/2021 16,800 0.40 ▲ 2.38 16,400 17,000 16,300 17,610 295,848,000
06/04/2021 16,400 -0.40 ▼ -2.44 16,800 16,700 16,250 15,990 262,236,000
05/04/2021 16,800 -0.05 ▼ -0.30 16,850 17,200 16,500 14,230 239,064,000
02/04/2021 16,850 -0.15 ▼ -0.89 17,000 17,250 16,850 13,890 234,046,500
01/04/2021 17,000 0.15 ▲ 0.88 16,850 17,400 16,850 19,290 327,930,000
31/03/2021 16,850 0.65 ▲ 3.86 16,200 17,000 16,200 36,020 606,937,000
30/03/2021 16,200 0.10 ▲ 0.62 16,100 16,500 16,000 7,650 123,930,000
29/03/2021 16,100 0.30 ▲ 1.86 15,800 16,400 15,700 13,020 209,622,000
26/03/2021 15,800 -0.30 ▼ -1.90 16,100 16,300 15,200 18,530 292,774,000
25/03/2021 16,100 -0.10 ▼ -0.62 16,200 16,500 15,900 25,920 417,312,000
24/03/2021 16,200 -0.80 ▼ -4.94 17,000 17,000 16,000 18,240 295,488,000
23/03/2021 17,000 -0.35 ▼ -2.06 17,350 17,350 16,150 25,660 436,220,000
22/03/2021 17,350 -0.35 ▼ -2.02 17,700 17,800 17,350 13,420 232,837,000
19/03/2021 17,700 0.30 ▲ 1.69 17,400 17,850 17,300 31,950 565,515,000
18/03/2021 17,400 -0.10 ▼ -0.57 17,500 17,700 17,200 17,600 306,240,000
17/03/2021 17,500 0.35 ▲ 2.00 17,150 17,650 17,100 17,450 305,375,000
16/03/2021 17,150 -0.15 ▼ -0.87 17,300 17,200 16,800 17,970 308,185,500
15/03/2021 17,300 -0.30 ▼ -1.73 17,600 17,650 17,100 26,090 451,357,000
12/03/2021 17,600 -0.20 ▼ -1.14 17,800 18,200 17,000 27,200 478,720,000
11/03/2021 17,800 0.25 ▲ 1.40 17,550 17,850 17,300 38,880 692,064,000
10/03/2021 17,550 -1.05 ▼ -5.98 18,600 18,500 17,500 55,200 968,760,000
09/03/2021 18,600 -0.35 ▼ -1.88 18,950 19,450 17,950 39,860 741,396,000
08/03/2021 18,950 0.30 ▲ 1.58 18,650 19,700 17,850 93,290 1,767,845,500
05/03/2021 18,650 0.15 ▲ 0.80 18,500 18,900 17,600 43,710 815,191,500
04/03/2021 18,500 1.05 ▲ 5.68 17,450 18,650 17,600 67,200 1,243,200,000
03/03/2021 17,450 1.10 ▲ 6.30 16,350 17,450 15,800 93,720 1,635,414,000
02/03/2021 16,350 0.80 ▲ 4.89 15,550 16,600 16,000 76,180 1,245,543,000
01/03/2021 15,550 1.00 ▲ 6.43 14,550 15,550 15,400 44,370 689,953,500
26/02/2021 14,550 0.95 ▲ 6.53 13,600 14,550 13,500 58,530 851,611,500
25/02/2021 13,600 -0.05 ▼ -0.37 13,600 13,750 13,500 5,060 68,816,000
24/02/2021 13,600 -0.30 ▼ -2.21 13,900 13,900 13,400 7,450 101,320,000
23/02/2021 13,900 -0.20 ▼ -1.44 14,100 14,200 13,850 9,670 134,413,000
22/02/2021 14,100 0.30 ▲ 2.13 13,800 14,200 13,500 20,510 289,191,000
21/02/2021 13,800 0.20 ▲ 1.45 13,600 13,800 13,400 6,030 83,214,000
19/02/2021 13,800 0.20 ▲ 1.45 13,600 13,800 13,400 6,030 83,214,000
18/02/2021 13,600 -0.40 ▼ -2.94 14,000 14,000 13,600 9,590 130,424,000
17/02/2021 14,000 0.45 ▲ 3.21 13,550 14,000 13,500 11,520 161,280,000
10/02/2021 13,550 0.35 ▲ 2.58 13,200 13,550 12,900 12,490 169,239,500
09/02/2021 13,550 0.35 ▲ 2.58 13,200 13,550 12,900 12,490 169,239,500
08/02/2021 13,200 -0.05 ▼ -0.38 13,250 13,450 13,050 11,080 146,256,000
05/02/2021 13,250 -0.15 ▼ -1.13 13,250 13,500 13,100 8,370 110,902,500
05/01/2021 14,100 0.45 ▲ 3.19 13,650 14,400 14,000 9,940 140,154,000
04/01/2021 13,650 0.85 ▲ 6.23 12,800 13,650 12,800 42,860 585,039,000
01/01/2021 12,800 -0.10 ▼ -0.78 12,900 13,000 12,600 119,180 1,525,504,000
31/12/2020 12,800 -0.10 ▼ -0.78 12,900 13,000 12,600 119,180 1,525,504,000
30/12/2020 12,900 -0.05 ▼ -0.39 12,950 13,200 12,800 110,650 1,427,385,000
29/12/2020 12,950 -0.30 ▼ -2.32 13,200 13,200 12,950 29,697 384,576,150
28/12/2020 13,200 -0.10 ▼ -0.76 13,300 13,950 13,000 18,824 248,476,800
27/12/2020 13,300 0.20 ▲ 1.50 13,100 13,650 12,500 22,542 299,808,600
25/12/2020 13,300 0.20 ▲ 1.50 13,100 13,650 12,500 22,542 299,808,600
24/12/2020 13,100 -0.60 ▼ -4.58 13,650 13,800 12,800 18,199 238,406,900
23/12/2020 13,650 0.90 ▲ 6.59 12,800 13,650 13,000 35,765 488,192,250
22/12/2020 12,800 0.80 ▲ 6.25 12,000 12,800 12,300 38,262 489,753,600
21/12/2020 12,000 -0.30 ▼ -2.50 12,300 12,200 11,800 27,291 327,492,000
20/12/2020 12,300 -0.10 ▼ -0.81 12,400 12,400 12,100 14,300 175,890,000
18/12/2020 12,300 -0.10 ▼ -0.81 12,400 12,400 12,100 14,300 175,890,000
17/12/2020 12,400 -0.40 ▼ -3.23 12,750 12,700 12,400 18,408 228,259,200
16/12/2020 12,750 0.40 ▲ 3.14 12,300 13,100 12,400 21,905 279,288,750
15/12/2020 12,300 -0.10 ▼ -0.81 12,450 12,300 11,600 38,892 478,371,600
14/12/2020 12,450 0.00 ■■ 0.00 12,400 12,700 12,200 36,854 458,832,300
13/12/2020 12,400 0.60 ▲ 4.84 11,800 12,600 11,800 60,849 754,527,600
11/12/2020 12,400 0.60 ▲ 4.84 11,800 12,600 11,800 60,849 754,527,600
10/12/2020 11,800 0.80 ▲ 6.78 11,050 11,800 10,300 51,890 612,302,000
09/12/2020 11,050 -0.80 ▼ -7.24 11,850 11,050 11,050 11,587 128,036,350
08/12/2020 11,850 -0.90 ▼ -7.59 12,700 11,850 11,850 9,211 109,150,350
07/12/2020 12,700 -1.00 ▼ -7.87 13,650 12,700 12,700 17,200 218,440,000
04/12/2020 13,650 -1.00 ▼ -7.33 14,650 14,200 13,650 294,820 4,024,293,000
03/12/2020 14,650 0.60 ▲ 4.10 14,050 15,000 13,300 56,879 833,277,350
02/12/2020 14,050 0.90 ▲ 6.41 13,150 14,050 14,000 101,133 1,420,918,650
01/12/2020 13,150 0.90 ▲ 6.84 12,300 13,150 12,200 70,523 927,377,450
30/11/2020 12,300 0.80 ▲ 6.50 11,500 12,300 12,300 35,150 432,345,000
27/11/2020 11,500 0.75 ▲ 6.52 10,750 11,500 11,500 24,970 287,155,000
26/11/2020 10,750 0.70 ▲ 6.51 10,050 10,750 10,700 453,620 4,876,415,000
25/11/2020 10,050 0.62 ▲ 6.17 9,430 10,050 10,050 101,970 1,024,798,500
24/11/2020 9,430 0.61 ▲ 6.47 8,820 9,430 9,430 64,660 609,743,800
23/11/2020 8,820 0.57 ▲ 6.46 8,250 8,820 8,250 227,450 2,006,109,000
20/11/2020 8,250 -0.30 ▼ -3.64 8,510 9,100 8,010 48,476 399,927,000
19/11/2020 8,510 0.60 ▲ 7.05 7,960 8,510 8,510 15,702 133,624,020
18/11/2020 7,960 0.52 ▲ 6.53 7,440 7,960 7,960 46,170 367,513,200
17/11/2020 7,440 0.50 ▲ 6.72 6,960 7,440 7,440 6,288 46,782,720
16/11/2020 6,960 0.50 ▲ 7.18 6,510 6,960 6,960 12,066 83,979,360
13/11/2020 6,510 0.40 ▲ 6.14 6,090 6,510 6,500 7,841 51,044,910
12/11/2020 6,090 0.40 ▲ 6.57 5,700 6,090 5,740 11,251 68,518,590
11/11/2020 5,700 0.40 ▲ 7.02 5,350 5,720 5,450 7,173 40,886,100
10/11/2020 5,350 -0.10 ▼ -1.87 5,400 5,450 5,350 1,159 6,200,650
09/11/2020 5,400 0.00 ■■ 0.00 5,450 5,450 5,240 1,599 8,634,600
06/11/2020 5,450 0.00 ■■ 0.00 5,500 5,500 5,450 91 495,950
05/11/2020 5,500 0.10 ▲ 1.82 5,400 5,500 5,310 1,232 6,776,000
04/11/2020 5,400 0.00 ■■ 0.00 5,400 5,500 5,060 2,129 11,496,600
03/11/2020 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 2,664 14,385,600
02/11/2020 5,400 0.10 ▲ 1.85 5,350 5,500 5,350 5,000 27,000,000
30/10/2020 5,350 0.10 ▲ 1.87 5,250 5,500 5,160 182 973,700
29/10/2020 5,250 0.00 ■■ 0.00 5,210 5,500 4,850 2,905 15,251,250
28/10/2020 5,210 0.00 ■■ 0.00 5,200 5,210 5,000 456 2,375,760
27/10/2020 5,200 -0.20 ▼ -3.85 5,400 5,300 5,200 3,714 19,312,800
26/10/2020 5,400 0.10 ▲ 1.85 5,350 5,400 5,250 2,315 12,501,000
23/10/2020 5,350 0.10 ▲ 1.87 5,260 5,400 5,350 890 4,761,500
22/10/2020 5,260 -0.10 ▼ -1.90 5,400 5,380 5,200 1,486 7,816,360
21/10/2020 5,400 -0.10 ▼ -1.85 5,520 5,520 5,220 2,184 11,793,600
20/10/2020 5,520 0.00 ■■ 0.00 5,520 5,520 5,200 2,029 11,200,080
19/10/2020 5,520 0.00 ■■ 0.00 5,550 5,540 5,410 2,058 11,360,160
16/10/2020 5,550 0.30 ▲ 5.41 5,280 5,640 5,300 2,777 15,412,350
15/10/2020 5,280 0.05 ▲ 0.95 5,230 5,300 5,220 71,820 379,209,600
14/10/2020 5,230 0.00 ■■ 0.00 5,200 5,240 5,200 2,227 11,647,210
13/10/2020 5,200 0.00 ■■ 0.00 5,180 5,200 5,180 1,251 6,505,200
12/10/2020 5,180 -0.10 ▼ -1.93 5,230 5,250 5,180 524 2,714,320
09/10/2020 5,230 0.00 ■■ 0.00 5,230 5,240 5,150 645 3,373,350
08/10/2020 5,230 0.00 ■■ 0.00 5,250 5,230 5,100 1,136 5,941,280
07/10/2020 5,250 0.00 ■■ 0.00 5,250 5,250 5,150 2,984 15,666,000
06/10/2020 5,250 0.00 ■■ 0.00 5,250 5,250 5,200 710 3,727,500
05/10/2020 5,250 0.00 ■■ 0.00 5,240 5,260 5,200 2,984 15,666,000
02/10/2020 5,240 0.00 ■■ 0.00 5,270 5,240 5,100 514 2,693,360
01/10/2020 5,270 0.00 ■■ 0.00 5,250 5,270 5,250 1,342 7,072,340
30/09/2020 5,250 0.00 ■■ 0.00 5,250 5,270 5,250 1,278 6,709,500
29/09/2020 5,250 0.00 ■■ 0.00 5,270 5,280 5,230 2,763 14,505,750
28/09/2020 5,270 0.00 ■■ 0.00 5,270 5,270 5,250 927 4,885,290
25/09/2020 5,270 0.10 ▲ 1.90 5,200 5,290 5,100 4,046 21,322,420
24/09/2020 5,200 0.00 ■■ 0.00 5,200 5,210 5,200 2,534 13,176,800
23/09/2020 5,200 -0.10 ▼ -1.92 5,280 5,250 5,200 1,443 7,503,600
22/09/2020 5,280 0.10 ▲ 1.89 5,200 5,300 5,000 1,786 9,430,080
21/09/2020 5,200 -0.10 ▼ -1.92 5,300 5,250 5,130 1,528 7,945,600
18/09/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,170 2,240 11,872,000
17/09/2020 5,300 0.00 ■■ 0.00 5,300 0 0 3,078 16,313,400
16/09/2020 5,300 0.00 ■■ 0.00 5,290 5,500 5,250 669 3,545,700
15/09/2020 5,290 0.00 ■■ 0.00 5,300 5,300 5,250 647 3,422,630
14/09/2020 5,300 0.20 ▲ 3.77 5,100 5,300 5,050 6,429 34,073,700
11/09/2020 5,100 0.00 ■■ 0.00 5,100 5,130 5,010 1,536 7,833,600
10/09/2020 5,100 0.00 ■■ 0.00 5,100 5,160 5,020 3,164 16,136,400
09/09/2020 5,100 -0.01 ▼ -0.20 5,100 5,100 4,910 11,000 56,100,000
08/09/2020 5,100 0.10 ▲ 1.96 4,950 5,100 5,000 1,045 5,329,500
07/09/2020 4,950 -0.20 ▼ -4.04 5,110 5,110 4,900 3,274 16,206,300
06/09/2020 5,110 -0.10 ▼ -1.96 5,170 5,170 5,000 3,570 18,242,700
04/09/2020 5,110 -0.10 ▼ -1.96 5,170 5,170 5,000 3,570 18,242,700
03/09/2020 5,170 0.10 ▲ 1.93 5,080 5,170 5,080 5,124 26,491,080
01/09/2020 5,080 0.00 ■■ 0.00 5,080 5,100 5,000 3,347 17,002,760
31/08/2020 5,080 0.00 ■■ 0.00 5,100 5,180 5,000 2,193 11,140,440
30/08/2020 5,100 0.10 ▲ 1.96 5,030 5,100 4,920 4,264 21,746,400
28/08/2020 5,100 0.10 ▲ 1.96 5,030 5,100 4,920 4,264 21,746,400
27/08/2020 5,030 0.00 ■■ 0.00 5,000 5,150 5,030 3,642 18,319,260
26/08/2020 5,000 0.00 ■■ 0.00 5,010 5,040 5,000 785 3,925,000
25/08/2020 5,010 -0.10 ▼ -2.00 5,100 5,100 5,000 1,529 7,660,290
24/08/2020 5,100 0.00 ■■ 0.00 5,140 5,200 5,000 238 1,213,800
21/08/2020 5,140 0.00 ■■ 0.00 5,150 5,160 5,140 1,094 5,623,160
20/08/2020 5,150 0.00 ■■ 0.00 5,120 5,150 4,800 798 4,109,700
19/08/2020 5,120 0.00 ■■ 0.00 5,100 5,190 5,000 2,444 12,513,280
18/08/2020 5,100 0.00 ■■ 0.00 5,050 5,250 5,100 528 2,692,800
17/08/2020 5,050 -0.10 ▼ -1.98 5,180 5,350 5,050 562 2,838,100
15/08/2020 5,180 0.20 ▲ 3.86 5,000 5,350 5,150 11,818 61,217,240
14/08/2020 5,180 0.20 ▲ 3.86 5,000 5,350 5,150 11,818 61,217,240
13/08/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,860 347 1,735,000
12/08/2020 5,000 0.10 ▲ 2.00 4,900 5,040 4,900 1,801 9,005,000
11/08/2020 4,900 -0.10 ▼ -2.04 5,000 4,900 4,800 1,590 7,791,000
10/08/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 531 2,655,000
07/08/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 1,880 9,400,000
06/08/2020 5,000 -0.10 ▼ -2.00 5,100 5,050 4,800 777 3,885,000
05/08/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 169 861,900
04/08/2020 5,100 0.10 ▲ 1.96 4,980 5,150 5,000 2,014 10,271,400
03/08/2020 4,980 0.10 ▲ 2.01 4,900 4,980 4,560 94 468,120
31/07/2020 4,900 0.10 ▲ 2.04 4,800 5,000 4,700 260 1,274,000
30/07/2020 4,800 0.00 ■■ 0.00 4,800 4,820 4,800 567 2,721,600
29/07/2020 4,800 -0.30 ▼ -6.25 5,080 5,080 4,730 1,703 8,174,400
28/07/2020 5,080 0.30 ▲ 5.91 4,750 5,080 4,450 1,202 6,106,160
27/07/2020 4,750 -0.40 ▼ -8.42 5,100 5,300 4,750 1,768 8,398,000
24/07/2020 5,100 0.30 ▲ 5.88 4,810 5,100 4,750 3,291 16,784,100
23/07/2020 4,810 -0.20 ▼ -4.16 5,050 5,000 4,810 1,530 7,359,300
22/07/2020 5,050 0.00 ■■ 0.00 5,090 5,090 5,050 893 4,509,650
21/07/2020 5,090 0.00 ■■ 0.00 5,120 5,200 5,080 1,081 5,502,290
20/07/2020 5,120 0.00 ■■ 0.00 5,120 5,120 5,080 292 1,495,040
17/07/2020 5,120 0.00 ■■ 0.00 5,070 5,180 5,090 1,449 7,418,880
16/07/2020 5,070 0.00 ■■ 0.00 5,070 5,190 5,040 2,243 11,372,010
15/07/2020 5,070 0.00 ■■ 0.00 5,050 5,190 5,050 1,182 5,992,740
14/07/2020 5,050 -0.20 ▼ -3.96 5,200 5,180 5,000 1,117 5,640,850
13/07/2020 5,200 0.00 ■■ 0.00 5,150 5,200 5,040 2,358 12,261,600
10/07/2020 5,150 -0.10 ▼ -1.94 5,230 5,230 5,050 1,786 9,197,900
09/07/2020 5,230 0.10 ▲ 1.91 5,150 5,230 5,200 1,063 5,559,490
08/07/2020 5,150 -0.10 ▼ -1.94 5,250 5,330 5,150 716 3,687,400
07/07/2020 5,250 0.10 ▲ 1.90 5,130 5,400 5,200 1,789 9,392,250
06/07/2020 5,130 -0.10 ▼ -1.95 5,250 5,250 5,100 3,058 15,687,540
03/07/2020 5,250 0.00 ■■ 0.00 5,200 5,300 5,200 3,399 17,844,750
02/07/2020 5,200 -0.20 ▼ -3.85 5,400 5,400 5,030 6,148 31,969,600
01/07/2020 5,400 -0.10 ▼ -1.85 5,550 5,560 5,170 2,766 14,936,400
30/06/2020 5,550 0.00 ■■ 0.00 5,580 5,850 5,190 548 3,041,400
29/06/2020 5,580 -0.40 ▼ -7.17 6,000 6,000 5,580 2,394 13,358,520
26/06/2020 6,000 -0.10 ▼ -1.67 6,100 6,360 5,800 39,920 239,520,000
25/06/2020 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 3,627 22,124,700
24/06/2020 6,100 -0.10 ▼ -1.64 6,240 6,240 6,020 457 2,787,700
23/06/2020 6,240 0.00 ■■ 0.00 6,200 6,350 6,000 7,050 43,992,000
22/06/2020 6,200 -0.10 ▼ -1.61 6,350 6,200 6,100 2,899 17,973,800
19/06/2020 6,350 0.00 ■■ 0.00 6,380 6,390 6,140 241 1,530,350
18/06/2020 6,380 0.00 ■■ 0.00 6,400 6,400 6,160 944 6,022,720
17/06/2020 6,400 0.30 ▲ 4.69 6,100 6,460 6,130 30,970 198,208,000
16/06/2020 6,100 0.40 ▲ 6.56 5,710 6,100 5,710 2,005 12,230,500
15/06/2020 5,710 -0.40 ▼ -7.01 6,100 6,510 5,710 4,030 23,011,300
13/06/2020 6,100 -0.40 ▼ -6.56 6,450 6,450 6,000 4,614 28,145,400
12/06/2020 6,100 -0.40 ▼ -6.56 6,450 6,450 6,000 4,614 28,145,400
11/06/2020 6,450 -0.50 ▼ -7.75 6,900 6,990 6,450 4,437 28,618,650
10/06/2020 6,900 0.20 ▲ 2.90 6,700 7,160 6,350 6,612 45,622,800
09/06/2020 6,800 0.20 ▲ 2.94 6,630 7,000 6,640 10,481 71,270,800
08/06/2020 6,630 0.40 ▲ 6.03 6,200 6,630 6,500 11,201 74,262,630
06/06/2020 6,200 0.40 ▲ 6.45 5,800 6,200 5,600 3,966 24,589,200
05/06/2020 6,200 0.40 ▲ 6.45 5,800 6,200 5,600 3,966 24,589,200
04/06/2020 5,800 -0.20 ▼ -3.45 6,000 6,000 5,600 5,066 29,382,800
03/06/2020 6,000 -0.40 ▼ -6.67 6,420 6,400 5,980 6,009 36,054,000
02/06/2020 6,420 -0.50 ▼ -7.79 6,900 7,340 6,420 12,948 83,126,160
01/06/2020 6,900 0.40 ▲ 5.80 6,540 6,990 6,500 27,756 191,516,400
31/05/2020 6,540 0.40 ▲ 6.12 6,120 6,540 6,540 1,347 8,809,380
29/05/2020 6,540 0.40 ▲ 6.12 6,120 6,540 6,540 1,347 8,809,380
28/05/2020 6,120 0.40 ▲ 6.54 5,720 6,120 6,120 2,355 14,412,600
27/05/2020 5,720 0.40 ▲ 6.99 5,350 5,720 5,720 5,004 28,622,880
26/05/2020 5,350 0.40 ▲ 7.48 5,000 5,350 5,300 5,058 27,060,300
25/05/2020 5,000 0.20 ▲ 4.00 4,800 5,000 4,800 4,369 21,845,000
24/05/2020 4,800 0.00 ■■ 0.00 4,760 4,850 4,760 4,409 21,163,200
22/05/2020 4,800 0.00 ■■ 0.00 4,760 4,850 4,760 4,409 21,163,200
21/05/2020 4,760 0.00 ■■ 0.00 4,800 4,890 4,750 2,596 12,356,960
20/05/2020 4,800 0.00 ■■ 0.00 4,780 4,850 4,650 5,033 24,158,400
19/05/2020 4,780 0.10 ▲ 2.09 4,700 4,780 4,500 3,591 17,164,980
18/05/2020 4,700 -0.10 ▼ -2.13 4,820 4,820 4,650 2,868 13,479,600
17/05/2020 4,820 0.00 ■■ 0.00 4,840 4,900 4,750 3,318 15,992,760
15/05/2020 4,820 0.00 ■■ 0.00 4,840 4,900 4,750 3,318 15,992,760
14/05/2020 4,840 0.30 ▲ 6.20 4,580 4,900 4,750 2,904 14,055,360
13/05/2020 4,580 0.30 ▲ 6.55 4,300 4,580 4,300 10,519 48,177,020
12/05/2020 4,300 0.00 ■■ 0.00 4,300 4,350 4,250 1,774 7,628,200
11/05/2020 4,300 0.00 ■■ 0.00 4,300 4,350 4,250 1,196 5,142,800
10/05/2020 4,300 0.10 ▲ 2.33 4,200 4,350 4,210 1,770 7,611,000
08/05/2020 4,300 0.10 ▲ 2.33 4,200 4,350 4,210 1,770 7,611,000
07/05/2020 4,200 0.00 ■■ 0.00 4,200 4,350 4,200 1,347 5,657,400
06/05/2020 4,200 0.00 ■■ 0.00 4,150 4,300 4,200 439 1,843,800
05/05/2020 4,150 -0.10 ▼ -2.41 4,210 4,210 4,150 254 1,054,100
04/05/2020 4,210 -0.10 ▼ -2.38 4,280 4,350 4,150 124 522,040
01/05/2020 4,280 0.00 ■■ 0.00 4,260 4,430 4,280 2,366 10,126,480
30/04/2020 4,280 0.00 ■■ 0.00 4,260 4,430 4,280 2,366 10,126,480
29/04/2020 4,280 0.00 ■■ 0.00 4,260 4,430 4,280 2,366 10,126,480
28/04/2020 4,260 -0.10 ▼ -2.35 4,380 4,380 4,260 450 1,917,000
27/04/2020 4,380 0.20 ▲ 4.57 4,200 4,440 4,200 7,221 31,627,980
26/04/2020 4,200 0.00 ■■ 0.00 4,180 4,200 4,150 514 2,158,800
24/04/2020 4,200 0.00 ■■ 0.00 4,180 4,200 4,150 514 2,158,800
23/04/2020 4,180 0.10 ▲ 2.39 4,030 4,180 4,050 574 2,399,320
22/04/2020 4,030 0.00 ■■ 0.00 4,000 4,280 4,030 1,006 4,054,180
21/04/2020 4,000 -0.10 ▼ -2.50 4,110 4,100 4,000 1,537 6,148,000
20/04/2020 4,110 0.00 ■■ 0.00 4,100 4,110 4,080 2,031 8,347,410
19/04/2020 4,100 0.00 ■■ 0.00 4,090 4,100 4,000 5,789 23,734,900
17/04/2020 4,100 0.00 ■■ 0.00 4,090 4,100 4,000 5,789 23,734,900
16/04/2020 4,090 0.00 ■■ 0.00 4,140 4,140 4,050 1,119 4,576,710
15/04/2020 4,140 0.10 ▲ 2.42 3,990 4,150 3,740 1,708 7,071,120
14/04/2020 3,990 0.00 ■■ 0.00 4,000 4,000 3,720 2,920 11,650,800
13/04/2020 4,000 0.00 ■■ 0.00 4,000 4,160 3,980 1,540 6,160,000
12/04/2020 4,000 -0.10 ▼ -2.50 4,080 4,100 4,000 1,064 4,256,000
10/04/2020 4,000 -0.10 ▼ -2.50 4,080 4,100 4,000 1,064 4,256,000
09/04/2020 4,080 0.00 ■■ 0.00 4,100 4,170 4,080 1,554 6,340,320
08/04/2020 4,100 -0.10 ▼ -2.44 4,190 4,100 4,000 453 1,857,300
07/04/2020 4,190 0.00 ■■ 0.00 4,200 4,210 4,000 6,465 27,088,350
06/04/2020 4,200 0.00 ■■ 0.00 4,190 4,390 4,100 875 3,675,000
05/04/2020 4,190 0.10 ▲ 2.39 4,100 4,290 4,000 522 2,187,180
03/04/2020 4,190 0.10 ▲ 2.39 4,100 4,290 4,000 522 2,187,180
02/04/2020 4,100 -0.30 ▼ -7.32 4,350 4,350 4,050 1,777 7,285,700
01/04/2020 4,100 -0.30 ▼ -7.32 4,350 4,350 4,050 1,777 7,285,700
31/03/2020 4,350 0.30 ▲ 6.90 4,100 4,380 3,820 674 2,931,900
30/03/2020 4,100 -0.30 ▼ -7.32 4,400 4,400 4,100 1,020 4,182,000
29/03/2020 4,400 -0.10 ▼ -2.27 4,480 4,780 4,400 58 255,200
27/03/2020 4,400 -0.10 ▼ -2.27 4,480 4,780 4,400 58 255,200
26/03/2020 4,480 0.10 ▲ 2.23 4,420 4,700 4,210 50 224,000
25/03/2020 4,420 0.30 ▲ 6.79 4,160 4,450 4,420 2 8,840
24/03/2020 4,160 0.00 ■■ 0.00 4,160 4,450 4,160 270 1,123,200
23/03/2020 4,160 -0.30 ▼ -7.21 4,470 4,470 4,160 134 557,440
22/03/2020 4,470 0.10 ▲ 2.24 4,360 4,540 4,060 467 2,087,490
20/03/2020 4,470 0.10 ▲ 2.24 4,360 4,540 4,060 467 2,087,490
19/03/2020 4,360 -0.30 ▼ -6.88 4,680 4,710 4,360 1,407 6,134,520
18/03/2020 4,680 0.20 ▲ 4.27 4,440 4,740 4,130 97 453,960
17/03/2020 4,440 0.00 ■■ 0.00 4,450 4,750 4,140 1,539 6,833,160
16/03/2020 4,450 -0.33 ▼ -7.42 4,780 4,800 4,450 16,430 73,113,500
13/03/2020 4,780 0.31 ▲ 6.49 4,470 4,780 4,160 9,890 47,274,200
12/03/2020 4,470 -0.33 ▼ -7.38 4,800 4,650 4,470 10,840 48,454,800
11/03/2020 4,800 0.06 ▲ 1.25 4,740 4,900 4,410 20,620 98,976,000
10/03/2020 4,740 0.20 ▲ 4.22 4,540 4,780 4,230 1,720 8,152,800
09/03/2020 4,540 -0.30 ▼ -6.61 4,880 4,900 4,540 446 2,024,840
06/03/2020 4,880 0.00 ■■ 0.00 4,900 4,880 4,700 642 3,132,960
05/03/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,650 1,862 9,123,800
04/03/2020 4,900 0.20 ▲ 4.08 4,750 4,900 4,750 439 2,151,100
03/03/2020 4,750 0.10 ▲ 2.11 4,650 4,800 4,610 1,043 4,954,250
02/03/2020 4,650 -0.10 ▼ -2.15 4,750 4,750 4,650 262 1,218,300
28/02/2020 4,750 0.00 ■■ 0.00 4,750 4,890 4,750 7 33,250
27/02/2020 4,750 0.10 ▲ 2.11 4,620 4,890 4,620 280 1,330,000
26/02/2020 4,620 -0.10 ▼ -2.16 4,730 4,680 4,620 555 2,564,100
25/02/2020 4,730 0.00 ■■ 0.00 4,700 4,780 4,650 451 2,133,230
24/02/2020 4,700 0.00 ■■ 0.00 4,660 4,900 4,360 1,148 5,395,600
21/02/2020 4,660 0.00 ■■ 0.00 4,650 4,830 4,660 1,223 5,699,180
20/02/2020 4,650 0.10 ▲ 2.15 4,520 4,700 4,500 839 3,901,350
19/02/2020 4,520 -0.20 ▼ -4.42 4,700 4,780 4,400 1,738 7,855,760
18/02/2020 4,700 -0.20 ▼ -4.26 4,880 4,800 4,700 268 1,259,600
17/02/2020 4,880 0.20 ▲ 4.10 4,650 4,970 4,610 512 2,498,560
15/02/2020 4,650 -0.30 ▼ -6.45 4,900 4,950 4,650 804 3,738,600
14/02/2020 4,650 -0.30 ▼ -6.45 4,900 4,950 4,650 804 3,738,600
13/02/2020 4,900 -0.10 ▼ -2.04 4,960 5,000 4,650 403 1,974,700
12/02/2020 4,960 0.10 ▲ 2.02 4,820 4,990 4,650 949 4,707,040
11/02/2020 4,820 0.00 ■■ 0.00 4,830 4,990 4,600 249 1,200,180
10/02/2020 4,830 0.00 ■■ 0.00 4,810 4,840 4,550 164 792,120
09/02/2020 4,810 0.00 ■■ 0.00 4,800 4,990 4,800 738 3,549,780
07/02/2020 4,810 0.00 ■■ 0.00 4,800 4,990 4,800 738 3,549,780
06/02/2020 4,800 0.00 ■■ 0.00 4,800 4,900 4,750 1,638 7,862,400
05/02/2020 4,800 -0.20 ▼ -4.17 5,000 5,000 4,650 306 1,468,800
04/02/2020 5,000 0.10 ▲ 2.00 4,900 5,000 4,570 608 3,040,000
03/02/2020 4,900 0.20 ▲ 4.08 4,710 4,900 4,400 1,470 7,203,000
02/02/2020 4,710 -0.30 ▼ -6.37 5,030 4,810 4,700 1,627 7,663,170
31/01/2020 4,710 -0.30 ▼ -6.37 5,030 4,810 4,700 1,627 7,663,170
30/01/2020 5,030 -0.40 ▼ -7.95 5,400 5,400 5,030 269 1,353,070
29/01/2020 5,400 -0.10 ▼ -1.85 5,490 5,400 5,400 80 432,000
28/01/2020 5,400 -0.10 ▼ -1.85 5,490 5,400 5,400 80 432,000
27/01/2020 5,400 -0.10 ▼ -1.85 5,490 5,400 5,400 80 432,000
26/01/2020 5,400 -0.10 ▼ -1.85 5,490 5,400 5,400 80 432,000
24/01/2020 5,400 -0.10 ▼ -1.85 5,490 5,400 5,400 80 432,000
23/01/2020 5,400 -0.10 ▼ -1.85 5,490 5,400 5,400 80 432,000
22/01/2020 5,400 -0.10 ▼ -1.85 5,490 5,400 5,400 80 432,000
21/01/2020 5,490 -0.19 ▼ -3.46 5,490 5,490 5,110 2,030 11,144,700
20/01/2020 5,490 -0.41 ▼ -7.47 5,900 5,490 5,490 10 54,900
17/01/2020 5,900 0.32 ▲ 5.42 5,580 5,900 5,900 20 118,000
16/01/2020 5,580 0.38 ▲ 6.81 5,200 5,580 5,220 20 111,600
15/01/2020 6,000 -0.41 ▼ -6.83 6,000 6,000 5,590 610 3,660,000
14/01/2020 6,050 -0.01 ▼ -0.17 6,060 6,060 5,950 1,890 11,434,500
13/01/2020 6,060 0.10 ▲ 1.65 6,000 6,200 6,060 13 78,780
10/01/2020 6,000 0.00 ■■ 0.00 6,040 6,050 6,000 294 1,764,000
09/01/2020 6,040 0.00 ■■ 0.00 6,000 6,040 6,000 455 2,748,200
08/01/2020 6,000 0.00 ■■ 0.00 6,000 6,050 5,900 1,025 6,150,000
07/01/2020 6,000 0.10 ▲ 1.67 5,920 6,050 5,930 698 4,188,000
06/01/2020 5,920 -0.10 ▼ -1.69 6,000 6,050 5,920 29 171,680
03/01/2020 6,000 0.10 ▲ 1.67 5,900 6,000 5,680 1,579 9,474,000
02/01/2020 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 623 3,675,700
31/12/2019 6,000 0.00 ■■ 0.00 6,000 6,300 6,000 199 1,194,000
30/12/2019 6,000 0.00 ■■ 0.00 5,990 6,100 5,920 1,141 6,846,000
27/12/2019 5,990 0.00 ■■ 0.00 5,990 5,990 5,580 66 395,340
26/12/2019 5,990 0.00 ■■ 0.00 5,940 5,990 5,990 10 59,900
25/12/2019 5,940 -0.10 ▼ -1.68 6,000 5,940 5,580 111 659,340
24/12/2019 6,000 0.20 ▲ 3.33 5,840 6,000 5,500 739 4,434,000
23/12/2019 5,840 0.00 ■■ 0.00 5,880 5,850 5,680 263 1,535,920
20/12/2019 5,880 0.38 ▲ 6.46 5,500 5,880 5,880 60 352,800
19/12/2019 5,500 -0.40 ▼ -7.27 5,900 5,600 5,500 8 44,000
18/12/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 13 76,700
17/12/2019 5,900 0.30 ▲ 5.08 5,600 5,900 5,600 24 141,600
16/12/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 11 61,600
13/12/2019 5,600 0.00 ■■ 0.00 5,580 5,600 5,580 18 100,800
12/12/2019 5,580 -0.40 ▼ -7.17 6,000 5,600 5,580 1,608 8,972,640
09/12/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2 12,000
07/12/2019 6,000 0.00 ■■ 0.00 6,000 6,170 6,000 26 156,000
06/12/2019 6,000 0.00 ■■ 0.00 6,000 6,170 6,000 26 156,000
05/12/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 47 282,000
04/12/2019 6,000 0.00 ■■ 0.00 6,000 0 0 276 1,656,000
03/12/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5 30,000
29/11/2019 6,000 0.20 ▲ 3.33 5,760 6,000 6,000 1 6,000
28/11/2019 5,760 -0.20 ▼ -3.47 6,000 6,250 5,760 41 236,160
27/11/2019 6,000 0.30 ▲ 5.00 5,750 6,000 5,750 32 192,000
26/11/2019 5,750 0.00 ■■ 0.00 5,800 6,000 5,750 301 1,730,750
25/11/2019 5,800 0.00 ■■ 0.00 5,750 5,800 5,800 200 1,160,000
22/11/2019 5,750 -0.20 ▼ -3.48 5,900 6,000 5,750 800 4,600,000
21/11/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 565 3,333,500
20/11/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 219 1,292,100
19/11/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 320 1,888,000
18/11/2019 5,900 0.00 ■■ 0.00 5,950 5,900 5,900 332 1,958,800
15/11/2019 5,950 0.00 ■■ 0.00 5,950 6,000 5,950 56 333,200
14/11/2019 5,950 0.20 ▲ 3.36 5,800 6,100 5,850 2,110 12,554,500
13/11/2019 5,800 0.10 ▲ 1.72 5,720 5,800 5,730 1,295 7,511,000
12/11/2019 5,720 0.00 ■■ 0.00 5,710 5,750 5,670 205 1,172,600
11/11/2019 5,710 -0.10 ▼ -1.75 5,770 5,710 5,700 365 2,084,150
08/11/2019 5,770 0.20 ▲ 3.47 5,560 5,770 5,590 273 1,575,210
07/11/2019 5,560 0.00 ■■ 0.00 5,600 5,800 5,550 841 4,675,960
06/11/2019 5,600 0.00 ■■ 0.00 5,600 5,800 5,550 782 4,379,200
05/11/2019 5,600 -0.20 ▼ -3.57 5,750 5,700 5,600 863 4,832,800
04/11/2019 5,750 -0.20 ▼ -3.48 5,900 5,800 5,730 933 5,364,750
01/11/2019 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 553 3,262,700
31/10/2019 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 227 1,339,300
30/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 295 1,770,000
29/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1 6,000
28/10/2019 6,000 -0.10 ▼ -1.67 6,100 6,010 6,000 493 2,958,000
25/10/2019 6,100 -0.20 ▼ -3.28 6,250 6,200 6,000 740 4,514,000
24/10/2019 6,250 0.00 ■■ 0.00 6,250 6,250 6,250 5 31,250
23/10/2019 6,250 0.00 ■■ 0.00 6,250 6,250 6,000 120 750,000
22/10/2019 6,250 -0.20 ▼ -3.20 6,400 6,300 6,000 24 150,000
18/10/2019 6,400 0.10 ▲ 1.56 6,300 6,400 6,400 2 12,800
17/10/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 160 1,008,000
16/10/2019 6,300 -0.10 ▼ -1.59 6,390 6,300 6,250 6 37,800
15/10/2019 6,390 0.00 ■■ 0.00 6,400 6,390 5,970 4 25,560
10/10/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5 32,000
09/10/2019 6,400 0.20 ▲ 3.13 6,200 6,400 6,400 75 480,000
08/10/2019 6,200 0.00 ■■ 0.00 6,200 6,450 6,200 40 248,000
07/10/2019 6,200 -0.20 ▼ -3.23 6,390 6,200 6,100 594 3,682,800
04/10/2019 6,390 0.10 ▲ 1.56 6,250 6,390 6,390 7 44,730
03/10/2019 6,250 0.20 ▲ 3.20 6,100 6,250 6,080 702 4,387,500
02/10/2019 6,100 0.10 ▲ 1.64 6,000 6,100 5,950 1,766 10,772,600
01/10/2019 6,000 -0.40 ▼ -6.67 6,400 6,400 6,000 294 1,764,000
30/09/2019 6,400 0.30 ▲ 4.69 6,100 6,400 6,400 1 6,400
27/09/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,020 207 1,262,700
26/09/2019 6,100 -0.30 ▼ -4.92 6,400 6,300 6,100 765 4,666,500
25/09/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 20 128,000
24/09/2019 6,400 0.10 ▲ 1.56 6,300 6,400 6,000 129 825,600
23/09/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 12 75,600
20/09/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,290 777 4,895,100
19/09/2019 6,300 -0.10 ▼ -1.59 6,400 6,300 5,960 2 12,600
18/09/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 11 70,400
13/09/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 29 185,600
12/09/2019 6,400 0.10 ▲ 1.56 6,300 6,400 6,400 1 6,400
11/09/2019 6,300 0.10 ▲ 1.59 6,150 6,300 6,300 1 6,300
10/09/2019 6,350 0.05 ▲ 0.79 6,300 6,350 6,150 160 1,016,000
09/09/2019 6,300 0.00 ■■ 0.00 6,300 6,390 6,300 519 3,269,700
06/09/2019 6,300 0.00 ■■ 0.00 6,250 6,300 6,300 340 2,142,000
05/09/2019 6,250 0.00 ■■ 0.00 6,300 6,440 6,250 490 3,062,500
04/09/2019 6,300 0.30 ▲ 4.76 6,050 6,300 6,100 509 3,206,700
03/09/2019 6,050 -0.50 ▼ -8.26 6,500 6,050 6,050 199 1,203,950
30/08/2019 6,500 0.20 ▲ 3.08 6,300 6,500 6,300 316 2,054,000
29/08/2019 6,300 -0.20 ▼ -3.17 6,500 6,410 6,300 1,228 7,736,400
28/08/2019 6,500 0.00 ■■ 0.00 6,500 6,900 6,500 2,040 13,260,000
27/08/2019 6,500 0.40 ▲ 6.15 6,100 6,500 6,110 2,424 15,756,000
26/08/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,950 535 3,263,500
23/08/2019 6,100 0.30 ▲ 4.92 5,850 6,100 5,690 675 4,117,500
22/08/2019 5,850 -0.20 ▼ -3.42 6,000 6,000 5,850 1,778 10,401,300
21/08/2019 6,000 0.00 ■■ 0.00 6,000 6,200 5,950 932 5,592,000
20/08/2019 6,000 -0.20 ▼ -3.33 6,200 6,200 5,900 1,082 6,492,000
19/08/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,050 5 31,000
16/08/2019 6,200 0.00 ■■ 0.00 6,200 6,250 6,180 1,000 6,200,000
15/08/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 360 2,232,000
14/08/2019 6,200 -0.10 ▼ -1.61 6,350 6,300 6,150 176 1,091,200
13/08/2019 6,350 0.00 ■■ 0.00 6,350 6,350 6,350 400 2,540,000
12/08/2019 6,350 0.20 ▲ 3.15 6,150 6,500 6,180 535 3,397,250
09/08/2019 6,150 -0.10 ▼ -1.63 6,290 6,500 6,150 1,038 6,383,700
08/08/2019 6,290 0.10 ▲ 1.59 6,190 6,290 6,290 1 6,290
07/08/2019 6,190 0.00 ■■ 0.00 6,190 6,190 5,800 26 160,940
06/08/2019 6,190 -0.10 ▼ -1.62 6,250 6,200 6,100 686 4,246,340
05/08/2019 6,250 0.00 ■■ 0.00 6,250 6,400 6,200 513 3,206,250
02/08/2019 6,250 0.00 ■■ 0.00 6,300 6,300 6,200 380 2,375,000
01/08/2019 6,300 0.00 ■■ 0.00 6,300 6,500 6,300 599 3,773,700
31/07/2019 6,300 -0.20 ▼ -3.17 6,490 6,400 6,050 365 2,299,500
30/07/2019 6,490 0.30 ▲ 4.62 6,190 6,490 6,000 527 3,420,230
29/07/2019 6,190 -0.10 ▼ -1.62 6,340 6,190 6,000 1,794 11,104,860
26/07/2019 6,340 0.20 ▲ 3.15 6,100 6,510 6,050 1,455 9,224,700
25/07/2019 6,100 0.00 ■■ 0.00 6,090 6,100 6,000 225 1,372,500
24/07/2019 6,090 0.00 ■■ 0.00 6,100 6,200 6,000 172 1,047,480
23/07/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 128 780,800
22/07/2019 6,100 -0.40 ▼ -6.56 6,500 6,200 6,050 641 3,910,100
19/07/2019 6,500 -0.20 ▼ -3.08 6,700 6,500 6,300 26 169,000
18/07/2019 6,700 0.10 ▲ 1.49 6,600 6,700 6,700 1 6,700
17/07/2019 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 34 224,400
16/07/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 250 1,625,000
15/07/2019 6,500 -0.20 ▼ -3.08 6,700 6,700 6,500 280 1,820,000
12/07/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,690 210 1,407,000
11/07/2019 6,700 0.20 ▲ 2.99 6,540 6,700 6,600 850 5,695,000
10/07/2019 6,540 -0.10 ▼ -1.53 6,600 6,700 6,540 127 830,580
09/07/2019 6,600 0.00 ■■ 0.00 6,550 6,750 6,550 557 3,676,200
08/07/2019 6,550 0.10 ▲ 1.53 6,400 6,550 6,400 312 2,043,600
05/07/2019 6,400 0.10 ▲ 1.56 6,300 6,740 6,030 1,411 9,030,400
04/07/2019 6,300 0.20 ▲ 3.17 6,090 6,300 6,000 403 2,538,900
03/07/2019 6,090 0.30 ▲ 4.93 5,800 6,200 5,800 968 5,895,120
02/07/2019 5,800 -0.10 ▼ -1.72 5,900 5,950 5,750 5,553 32,207,400
01/07/2019 5,900 -0.10 ▼ -1.69 5,990 5,900 5,900 593 3,498,700
28/06/2019 5,990 -0.10 ▼ -1.67 6,090 6,000 5,800 603 3,611,970
27/06/2019 6,090 0.10 ▲ 1.64 6,000 6,090 6,000 2 12,180
26/06/2019 6,000 0.20 ▲ 3.33 5,800 6,000 5,800 531 3,186,000
25/06/2019 5,800 -0.30 ▼ -5.17 6,100 6,100 5,700 2,974 17,249,200
24/06/2019 6,100 -0.40 ▼ -6.56 6,490 6,400 6,100 2,418 14,749,800
21/06/2019 6,490 0.00 ■■ 0.00 6,500 6,500 6,490 58 376,420
20/06/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,100 191 1,241,500
19/06/2019 6,500 0.00 ■■ 0.00 6,500 6,550 6,400 34 221,000
18/06/2019 6,500 -0.30 ▼ -4.62 6,800 6,590 6,400 72 468,000
17/06/2019 6,800 0.00 ■■ 0.00 6,750 6,800 6,500 35 238,000
16/06/2019 6,750 -0.10 ▼ -1.48 6,850 6,750 6,750 10 67,500
14/06/2019 6,750 -0.10 ▼ -1.48 6,850 6,750 6,750 10 67,500
13/06/2019 6,850 0.00 ■■ 0.00 6,850 6,850 6,380 1,703 11,665,550
11/06/2019 6,690 0.20 ▲ 2.99 6,520 6,690 6,520 67 448,230
10/06/2019 6,520 0.00 ■■ 0.00 6,520 6,520 6,520 8 52,160
09/06/2019 6,520 0.10 ▲ 1.53 6,400 6,520 6,300 117 762,840
07/06/2019 6,520 0.10 ▲ 1.53 6,400 6,520 6,300 117 762,840
06/06/2019 6,400 -0.40 ▼ -6.25 6,780 6,600 6,400 1,492 9,548,800
05/06/2019 6,780 -0.20 ▼ -2.95 6,990 6,800 6,550 283 1,918,740
04/06/2019 6,990 0.20 ▲ 2.86 6,800 7,000 6,990 349 2,439,510
03/06/2019 6,800 -0.20 ▼ -2.94 7,010 7,100 6,520 933 6,344,400
02/06/2019 7,010 -0.50 ▼ -7.13 7,500 7,500 7,000 2,823 19,789,230
31/05/2019 7,010 -0.50 ▼ -7.13 7,500 7,500 7,000 2,823 19,789,230
30/05/2019 7,500 -0.20 ▼ -2.67 7,680 7,680 7,500 214 1,605,000
29/05/2019 7,680 0.20 ▲ 2.60 7,500 7,680 7,500 2 15,360
28/05/2019 7,500 -0.40 ▼ -5.33 7,900 7,500 7,400 1,065 7,987,500
27/05/2019 7,900 -0.10 ▼ -1.27 7,990 7,990 7,900 106 837,400
26/05/2019 7,990 0.00 ■■ 0.00 7,990 7,990 7,990 2 15,980
24/05/2019 7,990 0.00 ■■ 0.00 7,990 7,990 7,990 2 15,980
23/05/2019 7,990 0.10 ▲ 1.25 7,850 8,000 7,990 21 167,790
22/05/2019 7,850 -0.10 ▼ -1.27 7,900 7,850 7,850 3 23,550
21/05/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 16 126,400
20/05/2019 7,900 -0.10 ▼ -1.27 7,980 7,970 7,730 13 102,700
19/05/2019 7,980 0.00 ■■ 0.00 8,000 8,000 7,800 111 885,780
17/05/2019 7,980 0.00 ■■ 0.00 8,000 8,000 7,800 111 885,780
16/05/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,980 150 1,200,000
15/05/2019 8,000 0.30 ▲ 3.75 7,720 8,000 7,720 19 152,000
14/05/2019 7,720 -0.40 ▼ -5.18 8,100 8,000 7,700 564 4,354,080
13/05/2019 8,100 -0.10 ▼ -1.23 8,240 8,100 7,710 287 2,324,700
10/05/2019 8,240 0.00 ■■ 0.00 8,240 8,240 7,700 176 1,450,240
09/05/2019 8,240 0.00 ■■ 0.00 8,240 8,240 7,700 176 1,450,240
08/05/2019 8,240 0.20 ▲ 2.43 8,000 8,490 7,990 187 1,540,880
07/05/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,480 131 1,048,000
06/05/2019 8,000 -0.30 ▼ -3.75 8,300 8,300 8,000 210 1,680,000
05/05/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 179 1,485,700
03/05/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 179 1,485,700
02/05/2019 8,300 -0.40 ▼ -4.82 8,700 8,700 8,100 728 6,042,400
01/05/2019 8,700 -0.10 ▼ -1.15 8,800 8,700 8,300 3 26,100
30/04/2019 8,700 -0.10 ▼ -1.15 8,800 8,700 8,300 3 26,100
29/04/2019 8,700 -0.10 ▼ -1.15 8,800 8,700 8,300 3 26,100
28/04/2019 8,700 -0.10 ▼ -1.15 8,800 8,700 8,300 3 26,100
26/04/2019 8,700 -0.10 ▼ -1.15 8,800 8,700 8,300 3 26,100
25/04/2019 8,800 0.00 ■■ 0.00 8,760 8,800 8,210 57 501,600
24/04/2019 8,760 0.30 ▲ 3.42 8,500 8,760 8,600 4 35,040
23/04/2019 8,500 -0.20 ▼ -2.35 8,690 8,500 8,300 851 7,233,500
22/04/2019 8,690 0.10 ▲ 1.15 8,560 8,690 8,690 1 8,690
21/04/2019 8,560 -0.10 ▼ -1.17 8,700 8,750 8,550 1,328 11,367,680
19/04/2019 8,560 -0.10 ▼ -1.17 8,700 8,750 8,550 1,328 11,367,680
18/04/2019 8,700 -0.10 ▼ -1.15 8,780 8,700 8,700 4 34,800
17/04/2019 8,780 0.00 ■■ 0.00 8,790 8,780 8,700 51 447,780
16/04/2019 8,790 0.00 ■■ 0.00 8,800 8,790 8,700 96 843,840
15/04/2019 8,800 0.10 ▲ 1.14 8,700 8,800 8,700 60 528,000
12/04/2019 8,800 0.10 ▲ 1.14 8,700 8,800 8,700 60 528,000
11/04/2019 8,700 -0.10 ▼ -1.15 8,800 8,700 8,700 29 252,300
10/04/2019 8,800 -0.10 ▼ -1.14 8,890 8,900 8,800 166 1,460,800
09/04/2019 8,890 -0.10 ▼ -1.12 8,980 8,900 8,700 651 5,787,390
08/04/2019 8,980 0.20 ▲ 2.23 8,800 9,090 8,890 66 592,680
05/04/2019 8,800 0.20 ▲ 2.27 8,600 8,850 8,500 530 4,664,000
04/04/2019 8,600 -0.10 ▼ -1.16 8,690 8,700 8,520 2,722 23,409,200
03/04/2019 8,690 -0.10 ▼ -1.15 8,800 8,790 8,690 754 6,552,260
02/04/2019 8,800 0.00 ■■ 0.00 8,850 8,890 8,700 855 7,524,000
01/04/2019 8,850 0.00 ■■ 0.00 8,850 8,850 8,850 10 88,500
31/03/2019 8,910 0.00 ■■ 0.00 8,910 9,250 8,900 21,140 188,357,400
29/03/2019 8,850 0.00 ■■ 0.00 8,800 8,900 8,800 111 982,350
28/03/2019 8,800 -0.20 ▼ -2.27 8,980 8,990 8,620 191 1,680,800
27/03/2019 8,980 0.00 ■■ 0.00 8,980 9,100 8,500 629 5,648,420
26/03/2019 8,980 0.10 ▲ 1.11 8,890 9,190 8,700 65 583,700
25/03/2019 8,890 -0.10 ▼ -1.12 9,000 9,200 8,700 1,097 9,752,330
22/03/2019 9,000 0.00 ■■ 0.00 8,990 9,000 8,790 2,794 25,146,000
21/03/2019 8,990 0.00 ■■ 0.00 8,990 8,990 8,700 71 638,290
20/03/2019 8,990 0.00 ■■ 0.00 9,000 9,000 8,850 27 242,730
19/03/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 597 5,373,000
18/03/2019 9,000 0.00 ■■ 0.00 9,000 9,180 9,000 1,229 11,061,000
15/03/2019 9,000 0.00 ■■ 0.00 9,010 9,190 9,000 344 3,096,000
14/03/2019 9,010 -0.20 ▼ -2.22 9,190 9,010 9,000 567 5,108,670
13/03/2019 9,190 0.10 ▲ 1.09 9,100 9,350 8,950 411 3,777,090
12/03/2019 9,100 0.10 ▲ 1.10 9,000 9,350 8,800 210 1,911,000
11/03/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 1,002 9,018,000
08/03/2019 9,000 -0.30 ▼ -3.33 9,300 9,100 8,900 569 5,121,000
07/03/2019 9,300 -0.20 ▼ -2.15 9,500 9,300 9,100 68 632,400
06/03/2019 9,500 0.10 ▲ 1.05 9,400 9,600 9,210 477 4,531,500
05/03/2019 9,400 0.10 ▲ 1.06 9,300 9,500 9,200 1,274 11,975,600
04/03/2019 9,300 -0.20 ▼ -2.15 9,500 10,000 9,300 2,501 23,259,300
01/03/2019 9,500 0.40 ▲ 4.21 9,100 9,700 9,100 964 9,158,000
28/02/2019 9,100 0.00 ■■ 0.00 9,100 9,500 9,100 1,385 12,603,500
27/02/2019 9,100 -0.30 ▼ -3.30 9,400 9,900 9,100 805 7,325,500
26/02/2019 9,400 0.50 ▲ 5.32 8,880 9,500 9,000 2,287 21,497,800
25/02/2019 8,880 0.60 ▲ 6.76 8,300 8,880 8,600 2,072 18,399,360
22/02/2019 8,300 0.10 ▲ 1.20 8,190 8,310 8,200 3,027 25,124,100
21/02/2019 8,190 0.00 ■■ 0.00 8,150 8,240 8,150 497 4,070,430
20/02/2019 8,150 0.00 ■■ 0.00 8,150 8,150 8,150 137 1,116,550
19/02/2019 8,150 -0.10 ▼ -1.23 8,280 8,300 8,150 1,464 11,931,600
18/02/2019 8,280 0.10 ▲ 1.21 8,200 8,300 8,200 506 4,189,680
15/02/2019 8,200 -0.30 ▼ -3.66 8,490 8,450 8,150 1,216 9,971,200
14/02/2019 8,490 0.00 ■■ 0.00 8,490 8,490 8,200 897 7,615,530
13/02/2019 8,490 0.40 ▲ 4.71 8,130 8,490 8,120 1,747 14,832,030
12/02/2019 8,130 -0.40 ▼ -4.92 8,500 8,200 8,130 1,737 14,121,810
11/02/2019 8,500 0.40 ▲ 4.71 8,100 8,600 7,540 33 280,500
01/02/2019 8,100 0.10 ▲ 1.23 8,000 8,350 8,010 350 2,835,000
31/01/2019 8,000 0.10 ▲ 1.25 7,900 8,010 7,900 240 1,920,000
30/01/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 150 1,185,000
29/01/2019 7,900 -0.10 ▼ -1.27 7,990 7,900 7,900 76 600,400
28/01/2019 7,990 0.00 ■■ 0.00 7,950 7,990 7,600 307 2,452,930
25/01/2019 7,950 0.00 ■■ 0.00 8,000 7,950 7,500 1,349 10,724,550
24/01/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 674,000 5,392,000,000
23/01/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 710,000 5,680,000,000
22/01/2019 8,000 -0.10 ▼ -1.25 8,050 8,100 8,000 210,000 1,680,000,000
21/01/2019 8,050 -0.50 ▼ -6.21 8,540 8,200 8,000 1,398,000 11,253,900,000
20/01/2019 8,540 -0.10 ▼ -1.17 8,600 8,600 8,200 142,000 1,212,680,000
18/01/2019 8,540 -0.06 ▼ -0.70 8,600 8,600 8,200 1,420 12,126,800
17/01/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 370 3,182,000
16/01/2019 8,600 0.10 ▲ 1.16 8,600 8,700 8,500 3,180 27,348,000
15/01/2019 8,600 -0.50 ▼ -5.81 8,600 8,600 8,100 6,850 58,910,000
14/01/2019 8,600 -0.10 ▼ -1.16 8,600 8,800 8,500 4,410 37,926,000
11/01/2019 8,600 0.50 ▲ 5.81 8,100 8,660 7,900 500 4,300,000
10/01/2019 8,100 -0.10 ▼ -1.23 8,100 8,100 7,900 360 2,916,000
09/01/2019 8,100 -0.10 ▼ -1.23 8,100 8,100 8,000 10,550 85,455,000
08/01/2019 8,100 -0.10 ▼ -1.23 8,200 8,200 7,900 2,850 23,085,000
07/01/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 4,200 34,440,000
04/01/2019 8,200 -0.10 ▼ -1.22 8,300 8,200 8,100 700 5,740,000
03/01/2019 8,300 -0.40 ▼ -4.82 8,700 8,400 8,100 10,010 83,083,000
02/01/2019 8,700 0.41 ▲ 4.71 8,290 8,700 8,100 2,930 25,491,000
30/12/2018 8,290 0.54 ▲ 6.51 7,750 8,290 7,800 16,580 137,448,200
28/12/2018 8,290 0.54 ▲ 6.51 7,750 8,290 7,800 16,580 137,448,200
27/12/2018 7,750 -0.20 ▼ -2.58 7,950 8,400 7,700 3,750 29,062,500
26/12/2018 7,950 -0.55 ▼ -6.92 8,500 8,500 7,950 4,150 32,992,500
25/12/2018 8,500 -0.30 ▼ -3.53 8,500 8,650 8,200 5,500 46,750,000
24/12/2018 8,500 -0.20 ▼ -2.35 8,700 8,700 8,500 9,340 79,390,000
21/12/2018 8,700 -0.20 ▼ -2.30 8,700 8,700 8,500 5,690 49,503,000
20/12/2018 8,700 -0.10 ▼ -1.15 8,700 8,700 8,510 9,410 81,867,000
19/12/2018 8,700 -0.30 ▼ -3.45 9,000 9,000 8,480 16,710 145,377,000
18/12/2018 9,000 0.10 ▲ 1.11 8,900 9,000 8,800 2,240 20,160,000
17/12/2018 8,900 0.10 ▲ 1.12 8,900 9,300 8,900 1,250 11,125,000
16/12/2018 8,900 -0.10 ▼ -1.12 9,000 9,000 8,800 13,280 118,192,000
14/12/2018 8,900 -0.10 ▼ -1.12 9,000 9,000 8,800 13,280 118,192,000
13/12/2018 9,000 0.20 ▲ 2.22 8,800 9,200 8,800 5,200 46,800,000
12/12/2018 8,800 -0.08 ▼ -0.91 8,880 8,920 8,600 8,990 79,112,000
11/12/2018 8,880 0.08 ▲ 0.90 8,800 8,990 8,700 14,460 128,404,800
10/12/2018 8,800 -0.28 ▼ -3.18 9,080 9,090 8,800 4,120 36,256,000
09/12/2018 9,080 -0.02 ▼ -0.22 9,100 9,080 8,900 10,690 97,065,200
07/12/2018 9,080 -0.02 ▼ -0.22 9,100 9,080 8,900 10,690 97,065,200
06/12/2018 9,100 -0.05 ▼ -0.55 9,100 9,100 9,000 12,700 115,570,000
05/12/2018 9,100 -0.10 ▼ -1.10 9,100 9,200 9,000 10,200 92,820,000
04/12/2018 9,100 -0.14 ▼ -1.54 9,240 9,200 9,020 9,280 84,448,000
03/12/2018 9,240 0.33 ▲ 3.57 8,910 9,240 8,950 14,310 132,224,400
30/11/2018 8,910 0.01 ▲ 0.11 8,910 9,250 8,900 21,140 188,357,400
29/11/2018 8,910 -0.39 ▼ -4.38 9,300 9,300 8,700 52,560 468,309,600
28/11/2018 9,300 -0.50 ▼ -5.38 9,800 9,770 9,130 10,090 93,837,000
27/11/2018 9,800 -0.20 ▼ -2.04 10,000 10,000 9,310 16,820 164,836,000
26/11/2018 10,000 -0.20 ▼ -2.00 10,200 10,050 9,950 17,920 179,200,000
25/11/2018 10,200 0.20 ▲ 1.96 10,000 10,200 9,850 5,810 59,262,000
23/11/2018 10,200 0.20 ▲ 1.96 10,000 10,200 9,850 5,810 59,262,000
22/11/2018 10,000 -0.10 ▼ -1.00 10,100 10,000 10,000 1,790 17,900,000
21/11/2018 10,100 -0.20 ▼ -1.98 10,300 10,100 10,100 30 303,000
20/11/2018 10,300 -0.05 ▼ -0.49 10,350 10,300 10,000 5,580 57,474,000
19/11/2018 10,350 0.36 ▲ 3.48 9,990 10,350 9,990 4,850 50,197,500
16/11/2018 9,990 -0.01 ▼ -0.10 10,000 10,000 9,500 18,300 182,817,000
15/11/2018 10,000 -0.20 ▼ -2.00 10,000 10,000 9,500 630 6,300,000
14/11/2018 10,000 -0.01 ▼ -0.10 10,000 10,500 9,990 7,630 76,300,000
13/11/2018 10,000 -0.25 ▼ -2.50 10,250 10,200 10,000 5,150 51,500,000
12/11/2018 10,250 0.45 ▲ 4.39 9,800 10,250 9,900 2,010 20,602,500
11/11/2018 9,800 -0.55 ▼ -5.61 10,350 10,950 9,720 11,420 111,916,000
09/11/2018 9,800 -0.55 ▼ -5.61 10,350 10,950 9,720 11,420 111,916,000
08/11/2018 10,350 0.64 ▲ 6.18 9,710 10,350 10,200 24,110 249,538,500
07/11/2018 9,710 -0.69 ▼ -7.11 10,400 11,000 9,680 41,750 405,392,500
06/11/2018 10,400 -0.60 ▼ -5.77 11,000 11,000 10,400 10,160 105,664,000
05/11/2018 11,000 -0.20 ▼ -1.82 11,000 11,100 10,700 3,140 34,540,000
04/11/2018 11,000 0.05 ▲ 0.45 10,950 11,050 10,200 29,000 319,000,000
02/11/2018 11,000 0.05 ▲ 0.45 10,950 11,050 10,200 29,000 319,000,000
01/11/2018 10,950 -0.25 ▼ -2.28 11,200 11,800 10,800 7,440 81,468,000
31/10/2018 11,200 -0.10 ▼ -0.89 11,300 11,950 11,000 8,710 97,552,000
30/10/2018 11,300 0.15 ▲ 1.33 11,150 11,600 10,550 8,430 95,259,000
29/10/2018 11,150 -0.75 ▼ -6.73 11,900 11,900 11,100 19,290 215,083,500
27/10/2018 11,900 0.20 ▲ 1.68 11,700 12,250 11,900 3,120 37,128,000
26/10/2018 11,900 0.20 ▲ 1.68 11,700 12,250 11,900 3,120 37,128,000
25/10/2018 11,700 -0.60 ▼ -5.13 12,300 11,700 11,450 16,630 194,571,000
24/10/2018 12,300 -0.35 ▼ -2.85 12,650 12,650 12,200 5,040 61,992,000
23/10/2018 12,650 -0.20 ▼ -1.58 12,850 12,900 12,600 2,760 34,914,000
22/10/2018 12,850 0.15 ▲ 1.17 12,700 12,850 12,700 2,900 37,265,000
20/10/2018 12,700 -0.30 ▼ -2.36 13,000 12,900 12,500 16,610 210,947,000
19/10/2018 12,700 -0.30 ▼ -2.36 13,000 12,900 12,500 16,610 210,947,000
18/10/2018 13,000 0.15 ▲ 1.15 12,850 13,000 12,700 23,980 311,740,000
17/10/2018 12,850 -0.35 ▼ -2.72 13,200 13,300 12,800 16,500 212,025,000
16/10/2018 13,200 0.20 ▲ 1.52 13,000 13,450 12,950 11,000 145,200,000
15/10/2018 13,000 0.10 ▲ 0.77 12,900 13,800 12,900 23,330 303,290,000
14/10/2018 12,900 0.25 ▲ 1.94 12,650 13,100 12,150 9,360 120,744,000
12/10/2018 12,900 0.25 ▲ 1.94 12,650 13,100 12,150 9,360 120,744,000
11/10/2018 12,650 -0.95 ▼ -7.51 13,600 13,500 12,650 49,390 624,783,500
10/10/2018 13,600 -0.60 ▼ -4.41 14,200 14,200 13,500 8,350 113,560,000
09/10/2018 14,200 -0.30 ▼ -2.11 14,500 14,500 14,000 23,070 327,594,000
08/10/2018 14,500 0.80 ▲ 5.52 13,700 14,650 13,250 45,250 656,125,000
05/10/2018 17,800 -0.45 ▼ -2.53 18,250 18,300 17,800 74,280 1,322,184,000
04/10/2018 18,250 0.40 ▲ 2.19 17,850 18,250 17,900 90,670 1,654,727,500
03/10/2018 17,850 0.05 ▲ 0.28 17,800 18,000 17,700 45,930 819,850,500
02/10/2018 17,800 -0.20 ▼ -1.12 18,000 18,000 17,550 40,350 718,230,000
01/10/2018 18,000 -0.25 ▼ -1.39 18,250 18,250 17,500 59,070 1,063,260,000
28/09/2018 18,250 0.95 ▲ 5.21 17,300 18,300 17,600 85,840 1,566,580,000
27/09/2018 17,300 1.10 ▲ 6.36 16,200 17,300 16,800 131,800 2,280,140,000
26/09/2018 16,200 0.30 ▲ 1.85 15,900 16,400 15,700 63,510 1,028,862,000
25/09/2018 15,900 0.60 ▲ 3.77 15,300 16,000 15,300 69,020 1,097,418,000
24/09/2018 15,300 0.10 ▲ 0.65 15,200 15,450 15,200 18,200 278,460,000
23/09/2018 15,200 -0.30 ▼ -1.97 15,500 15,500 14,850 32,800 498,560,000
21/09/2018 15,200 -0.30 ▼ -1.97 15,500 15,500 14,850 32,800 498,560,000
20/09/2018 15,500 0.40 ▲ 2.58 15,100 15,500 15,000 40,490 627,595,000
19/09/2018 15,100 0.10 ▲ 0.66 15,000 15,500 15,000 24,010 362,551,000
18/09/2018 15,000 -0.20 ▼ -1.33 15,200 15,200 14,750 23,090 346,350,000
17/09/2018 15,200 -0.10 ▼ -0.66 15,300 15,300 15,100 9,230 140,296,000
14/09/2018 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 18,720 286,416,000
13/09/2018 15,300 0.10 ▲ 0.65 15,200 15,300 15,000 33,470 512,091,000
12/09/2018 15,200 0.60 ▲ 3.95 14,600 15,300 14,650 39,790 604,808,000
11/09/2018 14,600 0.10 ▲ 0.68 14,500 14,600 14,450 4,160 60,736,000
10/09/2018 14,500 -0.20 ▼ -1.38 14,700 14,550 14,500 1,570 22,765,000
07/09/2018 14,700 -0.10 ▼ -0.68 14,800 14,700 14,600 950 13,965,000
06/09/2018 14,800 0.10 ▲ 0.68 14,700 14,800 14,600 15,970 236,356,000
05/09/2018 14,700 -0.20 ▼ -1.36 14,700 14,750 14,500 19,200 282,240,000
04/09/2018 14,700 0.10 ▲ 0.68 14,600 14,800 14,500 23,690 348,243,000
31/08/2018 14,600 -0.10 ▼ -0.68 14,600 14,800 14,500 18,470 269,662,000
30/08/2018 14,600 -0.05 ▼ -0.34 14,650 14,700 14,600 6,700 97,820,000
29/08/2018 14,650 -0.05 ▼ -0.34 14,700 14,750 14,600 4,360 63,874,000
28/08/2018 14,700 0.10 ▲ 0.68 14,600 14,700 14,500 17,760 261,072,000
27/08/2018 14,600 -0.10 ▼ -0.68 14,700 14,900 14,350 13,300 194,180,000
24/08/2018 14,700 0.05 ▲ 0.34 14,650 14,750 14,500 99,740 1,466,178,000
23/08/2018 14,650 0.25 ▲ 1.71 14,400 14,700 14,400 29,050 425,582,500
22/08/2018 14,400 0.20 ▲ 1.39 14,200 14,850 14,350 59,720 859,968,000
21/08/2018 14,200 0.60 ▲ 4.23 13,600 14,550 14,200 116,920 1,660,264,000
20/08/2018 13,600 -0.50 ▼ -3.68 14,100 14,150 13,600 24,850 337,960,000
18/08/2018 14,100 -0.30 ▼ -2.13 14,400 14,350 13,900 22,010 310,341,000
17/08/2018 14,100 -0.30 ▼ -2.13 14,400 14,350 13,900 22,010 310,341,000
16/08/2018 14,400 -0.10 ▼ -0.69 14,500 14,500 14,000 25,120 361,728,000
15/08/2018 14,500 0.10 ▲ 0.69 14,500 14,700 14,400 6,350 92,075,000
14/08/2018 14,500 0.05 ▲ 0.34 14,450 14,600 14,250 21,730 315,085,000
13/08/2018 14,450 -0.15 ▼ -1.04 14,600 14,600 14,300 19,220 277,729,000
10/08/2018 14,600 -0.10 ▼ -0.68 14,600 14,600 14,500 8,910 130,086,000
09/08/2018 14,600 -0.05 ▼ -0.34 14,650 14,650 14,500 10,790 157,534,000
08/08/2018 14,650 0.05 ▲ 0.34 14,650 14,750 14,550 4,820 70,613,000
07/08/2018 14,650 -0.10 ▼ -0.68 14,750 14,800 14,650 11,860 173,749,000
06/08/2018 14,750 -0.05 ▼ -0.34 14,800 14,800 14,500 20,200 297,950,000
03/08/2018 14,800 0.10 ▲ 0.68 14,700 15,200 14,600 19,810 293,188,000
02/08/2018 14,700 -0.20 ▼ -1.36 14,900 14,800 14,500 8,300 122,010,000
01/08/2018 14,900 -0.35 ▼ -2.35 15,250 15,250 14,600 36,200 539,380,000
31/07/2018 15,250 -0.05 ▼ -0.33 15,300 15,300 15,000 47,400 722,850,000
30/07/2018 15,300 0.70 ▲ 4.58 14,600 15,400 14,900 37,440 572,832,000
27/07/2018 14,600 0.15 ▲ 1.03 14,450 14,900 13,800 106,440 1,554,024,000
26/07/2018 14,450 -1.05 ▼ -7.27 15,500 14,600 14,450 106,490 1,538,780,500
25/07/2018 15,500 -0.15 ▼ -0.97 15,650 15,600 15,000 14,360 222,580,000
24/07/2018 15,650 0.15 ▲ 0.96 15,500 15,900 15,000 3,640 56,966,000
23/07/2018 15,500 0.20 ▲ 1.29 15,300 15,500 15,000 5,990 92,845,000
20/07/2018 15,300 -0.20 ▼ -1.31 15,300 15,800 15,100 32,640 499,392,000
19/07/2018 15,300 -0.60 ▼ -3.92 15,900 16,100 15,300 10,470 160,191,000
18/07/2018 15,900 0.30 ▲ 1.89 15,600 16,650 15,250 2,970 47,223,000
17/07/2018 15,600 -0.60 ▼ -3.85 15,600 15,800 15,000 11,300 176,280,000
16/07/2018 15,600 0.50 ▲ 3.21 15,100 15,800 15,500 3,370 52,572,000
15/07/2018 15,100 -0.65 ▼ -4.30 15,750 16,150 15,100 9,010 136,051,000
13/07/2018 15,100 -0.65 ▼ -4.30 15,750 16,150 15,100 9,010 136,051,000
12/07/2018 15,750 -0.05 ▼ -0.32 15,800 15,750 15,300 11,260 177,345,000
11/07/2018 15,800 -0.30 ▼ -1.90 15,800 15,800 15,200 8,590 135,722,000
10/07/2018 15,800 0.20 ▲ 1.27 15,600 15,950 15,200 6,440 101,752,000
09/07/2018 15,600 0.15 ▲ 0.96 15,450 15,900 14,600 820 12,792,000
06/07/2018 15,450 0.45 ▲ 2.91 15,000 15,900 14,800 6,980 107,841,000
05/07/2018 15,000 -0.50 ▼ -3.33 15,500 16,000 14,500 8,420 126,300,000
04/07/2018 15,500 0.55 ▲ 3.55 14,950 15,950 15,000 3,440 53,320,000
03/07/2018 14,950 -1.05 ▼ -7.02 16,000 16,200 14,950 5,490 82,075,500
02/07/2018 16,000 -0.20 ▼ -1.25 16,000 16,400 15,800 200 3,200,000
30/06/2018 16,000 -0.15 ▼ -0.94 16,150 0 0 3,610 57,760,000
29/06/2018 16,000 -0.15 ▼ -0.94 16,150 16,250 15,800 3,610 57,760,000
28/06/2018 16,150 0.20 ▲ 1.24 15,950 16,200 15,200 2,640 42,636,000
27/06/2018 15,950 -0.25 ▼ -1.57 16,200 16,200 15,950 930 14,833,500
26/06/2018 16,200 0.10 ▲ 0.62 16,200 16,300 15,950 5,760 93,312,000
25/06/2018 16,200 0.10 ▲ 0.62 16,100 16,500 15,950 4,120 66,744,000
22/06/2018 16,100 -0.10 ▼ -0.62 16,200 16,200 15,900 3,980 64,078,000
21/06/2018 16,200 0.05 ▲ 0.31 16,200 16,400 15,900 2,990 48,438,000
20/06/2018 16,200 0.30 ▲ 1.85 15,900 16,200 15,900 920 14,904,000
19/06/2018 15,900 -0.75 ▼ -4.72 16,650 16,400 15,500 10,330 164,247,000
18/06/2018 16,650 -0.10 ▼ -0.60 16,750 16,700 16,000 45,410 756,076,500
15/06/2018 16,750 -0.25 ▼ -1.49 16,750 17,000 16,300 13,920 233,160,000
14/06/2018 16,750 -0.05 ▼ -0.30 16,800 16,950 16,300 20,930 350,577,500
13/06/2018 16,800 -0.10 ▼ -0.60 16,900 17,000 16,500 6,070 101,976,000
12/06/2018 16,900 -0.20 ▼ -1.18 17,100 17,200 16,500 17,180 290,342,000
11/06/2018 17,100 0.50 ▲ 2.92 16,600 17,300 16,700 16,410 280,611,000
08/06/2018 16,600 -0.40 ▼ -2.41 17,000 16,900 15,850 24,820 412,012,000
07/06/2018 17,000 0.35 ▲ 2.06 16,650 17,100 16,650 14,060 239,020,000
06/06/2018 16,650 0.05 ▲ 0.30 16,600 16,850 16,600 46,970 782,050,500
05/06/2018 16,600 0.50 ▲ 3.01 16,100 16,600 16,100 29,840 495,344,000
04/06/2018 16,100 0.10 ▲ 0.62 16,000 16,100 15,950 7,650 123,165,000
01/06/2018 16,000 0.40 ▲ 2.50 15,600 16,000 15,050 11,840 189,440,000
31/05/2018 15,600 0.10 ▲ 0.64 15,500 15,600 15,050 3,760 58,656,000
30/05/2018 15,500 -0.50 ▼ -3.23 15,500 15,600 15,000 6,730 104,315,000
29/05/2018 15,500 0.50 ▲ 3.23 15,000 15,600 15,000 3,990 61,845,000
28/05/2018 15,000 -1.10 ▼ -7.33 16,100 15,500 15,000 125,720 1,885,800,000
27/05/2018 16,100 0.10 ▲ 0.62 16,000 16,100 15,550 6,470 104,167,000
25/05/2018 16,100 0.10 ▲ 0.62 16,000 16,100 15,550 6,470 104,167,000
24/05/2018 16,000 0.20 ▲ 1.25 16,000 16,500 15,550 5,100 81,600,000
23/05/2018 16,000 -0.35 ▼ -2.19 16,000 16,450 15,650 12,550 200,800,000
22/05/2018 16,000 -0.50 ▼ -3.13 16,500 17,000 15,600 26,390 422,240,000
21/05/2018 16,500 -0.50 ▼ -3.03 17,000 17,250 16,500 14,660 241,890,000
20/05/2018 17,000 -0.30 ▼ -1.76 17,300 17,750 16,800 13,010 221,170,000
18/05/2018 17,000 -0.30 ▼ -1.76 17,300 17,750 16,800 13,010 221,170,000
17/05/2018 17,300 -0.40 ▼ -2.31 17,300 17,900 16,900 28,170 487,341,000
16/05/2018 17,300 0.30 ▲ 1.73 17,000 18,000 16,700 62,690 1,084,537,000
15/05/2018 17,000 0.45 ▲ 2.65 16,550 17,400 16,600 31,870 541,790,000
14/05/2018 16,550 1.05 ▲ 6.34 15,500 16,550 16,500 56,030 927,296,500
13/05/2018 15,500 -0.60 ▼ -3.87 16,100 16,950 15,500 29,890 463,295,000
11/05/2018 15,500 -0.60 ▼ -3.87 16,100 16,950 15,500 29,890 463,295,000
10/05/2018 16,100 -1.05 ▼ -6.52 17,150 18,000 16,100 24,330 391,713,000
09/05/2018 17,150 1.10 ▲ 6.41 16,050 17,150 16,300 105,480 1,808,982,000
08/05/2018 16,050 -0.15 ▼ -0.93 16,200 16,200 15,900 7,820 125,511,000
07/05/2018 16,200 0.30 ▲ 1.85 15,900 16,200 15,800 4,820 78,084,000
05/05/2018 15,900 -0.05 ▼ -0.31 15,950 16,350 15,850 2,630 41,817,000
04/05/2018 15,900 -0.05 ▼ -0.31 15,950 16,350 15,850 2,630 41,817,000
03/05/2018 15,950 0.05 ▲ 0.31 15,900 16,450 15,900 42,080 671,176,000
02/05/2018 15,900 0.15 ▲ 0.94 15,750 16,500 15,750 13,260 210,834,000
30/04/2018 15,750 -0.05 ▼ -0.32 15,800 16,200 14,700 25,100 395,325,000
27/04/2018 15,750 -0.05 ▼ -0.32 15,800 16,200 14,700 25,100 395,325,000
26/04/2018 15,800 0.50 ▲ 3.16 15,300 15,800 14,800 12,880 203,504,000
24/04/2018 15,300 -0.60 ▼ -3.92 15,900 15,800 15,000 11,200 171,360,000
23/04/2018 15,900 -0.20 ▼ -1.26 16,100 16,500 15,200 12,670 201,453,000
20/04/2018 16,100 -0.40 ▼ -2.48 16,500 16,550 16,000 9,320 150,052,000
19/04/2018 16,500 -0.70 ▼ -4.24 17,200 17,000 16,500 3,810 62,865,000
18/04/2018 17,200 -0.20 ▼ -1.16 17,400 17,400 16,900 330 5,676,000
13/04/2018 17,300 -0.10 ▼ -0.58 17,400 17,800 17,300 560 9,688,000
12/04/2018 17,400 0.10 ▲ 0.57 17,300 17,600 16,850 20,960 364,704,000
11/04/2018 17,300 -0.20 ▼ -1.16 17,500 17,700 17,300 10,840 187,532,000
10/04/2018 17,500 0.05 ▲ 0.29 17,450 17,800 17,200 11,680 204,400,000
09/04/2018 17,450 -0.35 ▼ -2.01 17,800 17,800 17,400 5,860 102,257,000
06/04/2018 17,800 -0.15 ▼ -0.84 17,950 17,950 17,500 4,050 72,090,000
05/04/2018 17,950 0.55 ▲ 3.06 17,400 17,950 17,550 4,930 88,493,500
04/04/2018 17,400 -0.10 ▼ -0.57 17,500 17,700 17,400 16,060 279,444,000
03/04/2018 17,500 -0.30 ▼ -1.71 17,800 17,800 17,200 11,700 204,750,000
02/04/2018 17,800 -0.15 ▼ -0.84 17,950 18,000 17,300 17,240 306,872,000
01/04/2018 17,950 0.25 ▲ 1.39 17,700 18,000 17,500 7,190 129,060,500
30/03/2018 17,950 0.25 ▲ 1.39 17,700 18,000 17,500 7,190 129,060,500
29/03/2018 17,700 -0.20 ▼ -1.13 17,900 17,900 17,500 8,820 156,114,000
28/03/2018 17,900 0.20 ▲ 1.12 17,700 17,950 17,300 3,960 70,884,000
27/03/2018 17,700 0.10 ▲ 0.56 17,600 18,000 17,650 22,850 404,445,000
26/03/2018 17,600 -0.40 ▼ -2.27 18,000 18,000 17,600 9,930 174,768,000
23/03/2018 18,000 -0.30 ▼ -1.67 18,300 18,200 17,800 22,790 410,220,000
22/03/2018 18,300 -0.10 ▼ -0.55 18,300 18,300 18,100 20,850 381,555,000
21/03/2018 18,300 -0.30 ▼ -1.64 18,600 18,600 18,300 15,790 288,957,000
20/03/2018 18,600 -0.05 ▼ -0.27 18,600 18,600 18,300 13,240 246,264,000
19/03/2018 18,600 0.05 ▲ 0.27 18,550 18,600 18,400 20,040 372,744,000
18/03/2018 18,550 -0.05 ▼ -0.27 18,600 18,600 18,300 7,000 129,850,000
16/03/2018 18,550 -0.05 ▼ -0.27 18,600 18,600 18,300 7,000 129,850,000
15/03/2018 18,600 0.10 ▲ 0.54 18,500 18,600 18,300 23,810 442,866,000
14/03/2018 18,500 -0.10 ▼ -0.54 18,600 18,700 18,300 27,630 511,155,000
13/03/2018 18,600 -0.10 ▼ -0.54 18,700 18,700 18,300 28,530 530,658,000
12/03/2018 18,700 0.20 ▲ 1.07 18,500 18,750 18,400 9,680 181,016,000
09/03/2018 18,750 0.25 ▲ 1.33 18,500 18,750 18,400 41,370 775,687,500
08/03/2018 18,500 0.20 ▲ 1.08 18,300 18,700 18,300 39,090 723,165,000
07/03/2018 18,300 0.15 ▲ 0.82 18,300 18,500 18,100 104,030 1,903,749,000
06/03/2018 18,300 -0.05 ▼ -0.27 18,300 18,850 18,200 46,630 853,329,000
05/03/2018 18,300 -1.10 ▼ -6.01 19,400 19,400 18,300 110,000 2,013,000,000
02/03/2018 19,400 0.30 ▲ 1.55 19,100 19,400 19,000 31,600 613,040,000
01/03/2018 19,100 -0.25 ▼ -1.31 19,350 19,800 19,100 16,960 323,936,000
28/02/2018 19,350 0.05 ▲ 0.26 19,350 19,500 19,300 37,820 731,817,000
27/02/2018 19,350 0.35 ▲ 1.81 19,000 19,500 19,000 41,170 796,639,500
26/02/2018 19,000 -0.50 ▼ -2.63 19,500 19,700 19,000 64,570 1,226,830,000
23/02/2018 19,500 0.25 ▲ 1.28 19,500 19,950 19,300 19,240 375,180,000
22/02/2018 19,500 -0.25 ▼ -1.28 19,750 20,000 19,500 37,980 740,610,000
21/02/2018 19,750 0.95 ▲ 4.81 18,800 19,750 19,000 33,610 663,797,500
13/02/2018 18,800 0.20 ▲ 1.06 18,600 19,000 18,500 55,730 1,047,724,000
12/02/2018 18,600 0.60 ▲ 3.23 18,000 18,800 18,050 13,160 244,776,000
09/02/2018 18,000 -0.05 ▼ -0.28 18,000 18,100 17,000 135,430 2,437,740,000
08/02/2018 18,000 -0.30 ▼ -1.67 18,300 18,600 18,000 35,820 644,760,000
07/02/2018 18,300 -1.20 ▼ -6.56 19,500 18,900 18,200 73,480 1,344,684,000
06/02/2018 18,150 -1.35 ▼ -7.44 19,500 0 0 236,740 4,296,831,000
05/02/2018 19,500 -1.00 ▼ -5.13 20,500 20,400 19,500 128,670 2,509,065,000
02/02/2018 20,500 0.20 ▲ 0.98 20,300 20,700 19,500 133,390 2,734,495,000
01/02/2018 20,300 -0.40 ▼ -1.97 20,700 21,400 19,900 170,580 3,462,774,000
31/01/2018 20,700 1.25 ▲ 6.04 19,450 20,800 19,000 339,650 7,030,755,000
30/01/2018 19,450 -0.25 ▼ -1.29 19,700 20,000 19,000 93,370 1,816,046,500
29/01/2018 19,700 0.70 ▲ 3.55 19,000 19,900 19,000 177,120 3,489,264,000
28/01/2018 19,000 0.90 ▲ 4.74 18,100 19,000 18,300 186,250 3,538,750,000
26/01/2018 19,000 0.90 ▲ 4.74 18,100 19,000 18,300 186,250 3,538,750,000
25/01/2018 18,100 0.10 ▲ 0.55 18,000 18,200 17,500 228,850 4,142,185,000
24/01/2018 16,200 -1.80 ▼ -11.11 18,000 18,100 17,800 23,080 373,896,000
22/01/2018 18,000 -0.10 ▼ -0.56 18,000 18,100 17,800 35,520 639,360,000
19/01/2018 18,000 0.10 ▲ 0.56 18,000 18,800 18,000 198,320 3,569,760,000
18/01/2018 18,000 1.05 ▲ 5.83 16,950 18,100 16,900 194,600 3,502,800,000
17/01/2018 16,950 -0.25 ▼ -1.47 17,200 17,450 16,900 41,000 694,950,000
16/01/2018 17,200 -0.10 ▼ -0.58 17,200 17,200 16,800 48,960 842,112,000
15/01/2018 17,200 -0.60 ▼ -3.49 17,800 17,600 17,100 98,400 1,692,480,000
12/01/2018 17,800 -0.10 ▼ -0.56 17,900 18,100 17,700 118,090 2,102,002,000
11/01/2018 17,900 0.50 ▲ 2.79 17,400 18,200 17,400 202,120 3,617,948,000
10/01/2018 17,400 1.10 ▲ 6.32 16,300 17,400 17,000 258,550 4,498,770,000
09/01/2018 16,300 0.30 ▲ 1.84 16,000 16,350 15,950 51,940 846,622,000
08/01/2018 16,000 -0.10 ▼ -0.63 16,100 16,300 16,000 48,090 769,440,000
05/01/2018 16,100 0.10 ▲ 0.62 16,000 16,100 15,900 25,280 407,008,000
04/01/2018 16,000 0.05 ▲ 0.31 16,000 16,100 15,900 14,470 231,520,000
03/01/2018 16,000 0.10 ▲ 0.63 16,000 16,100 15,700 24,080 385,280,000
02/01/2018 16,000 0.05 ▲ 0.31 15,950 16,000 15,800 5,010 80,160,000
30/12/2017 15,950 0.10 ▲ 0.63 15,850 16,000 15,600 14,910 237,814,500
29/12/2017 15,950 0.10 ▲ 0.63 15,850 16,000 15,600 14,910 237,814,500
28/12/2017 15,850 -0.05 ▼ -0.32 15,900 15,900 15,800 8,860 140,431,000
27/12/2017 15,900 -0.10 ▼ -0.63 16,000 16,000 15,800 8,830 140,397,000
26/12/2017 16,000 -0.20 ▼ -1.25 16,200 16,000 15,750 25,140 402,240,000
25/12/2017 16,200 0.20 ▲ 1.23 16,000 16,300 15,800 5,820 94,284,000
24/12/2017 16,000 0.15 ▲ 0.94 15,850 16,000 15,700 21,720 347,520,000
22/12/2017 16,000 0.15 ▲ 0.94 15,850 16,000 15,700 21,720 347,520,000
21/12/2017 15,850 -0.05 ▼ -0.32 15,900 15,900 15,800 14,430 228,715,500
20/12/2017 15,900 0.05 ▲ 0.31 15,850 16,200 15,900 7,020 111,618,000
19/12/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,150 34,400,000
18/12/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 100 1,610,000
15/12/2017 15,700 -0.50 ▼ -3.18 16,200 16,200 15,100 23,280 365,496,000
14/12/2017 16,200 -0.10 ▼ -0.62 16,300 16,200 16,200 2,000 32,400,000
13/12/2017 16,200 -0.10 ▼ -0.62 16,300 16,200 16,200 1,500 24,300,000
12/12/2017 16,500 -0.30 ▼ -1.82 16,800 16,800 16,300 37,160 613,140,000
11/12/2017 16,650 -0.15 ▼ -0.90 16,800 16,800 16,650 7,010 116,716,500
10/12/2017 16,800 0.50 ▲ 2.98 16,300 16,800 16,000 56,130 942,984,000
08/12/2017 16,100 -0.20 ▼ -1.24 16,300 16,100 16,100 3,430 55,223,000
07/12/2017 16,300 -0.15 ▼ -0.92 16,300 16,350 16,000 43,500 709,050,000
05/12/2017 16,400 0.00 ■■ 0.00 16,500 16,500 16,400 41,520 680,928,000
04/12/2017 16,400 0.05 ▲ 0.31 16,500 17,000 16,350 90,840 1,489,776,000
01/12/2017 16,350 -0.15 ▼ -0.91 16,500 16,600 16,350 39,790 650,566,500
30/11/2017 16,500 0.50 ▲ 3.13 16,000 16,500 16,000 95,240 1,571,460,000
29/11/2017 16,000 -0.10 ▼ -0.62 16,000 16,100 16,000 11,140 178,240,000
28/11/2017 16,100 -0.10 ▼ -0.62 16,200 16,200 16,000 43,270 696,647,000
27/11/2017 16,200 0.00 ■■ 0.00 16,250 16,250 16,050 14,350 232,470,000
24/11/2017 16,200 0.30 ▲ 1.89 15,900 16,300 15,900 23,080 373,896,000
23/11/2017 15,900 0.15 ▲ 0.95 15,900 16,100 15,750 40,100 637,590,000
22/11/2017 15,750 -0.10 ▼ -0.63 15,700 16,000 15,700 14,200 223,650,000
21/11/2017 15,850 -0.35 ▼ -2.16 16,200 16,200 15,850 18,650 295,602,500
20/11/2017 16,200 0.00 ■■ 0.00 16,200 16,200 15,950 9,560 154,872,000
17/11/2017 16,200 0.00 ■■ 0.00 16,400 16,450 16,100 14,610 236,682,000
16/11/2017 16,200 -0.10 ▼ -0.61 16,300 16,500 16,200 16,200 262,440,000
15/11/2017 16,300 0.05 ▲ 0.31 16,100 16,400 15,900 17,550 286,065,000
14/11/2017 16,250 0.05 ▲ 0.31 16,100 16,300 16,050 16,230 263,737,500
13/11/2017 16,200 0.05 ▲ 0.31 16,100 16,400 16,050 30,900 500,580,000
10/11/2017 16,150 -0.15 ▼ -0.92 16,300 16,300 16,150 30,390 490,798,500
09/11/2017 16,300 0.00 ■■ 0.00 16,300 16,400 16,100 15,630 254,769,000
08/11/2017 16,300 -0.10 ▼ -0.61 16,250 16,550 16,150 9,070 147,841,000
07/11/2017 16,400 -0.20 ▼ -1.20 16,500 16,600 16,300 23,860 391,304,000
06/11/2017 16,600 0.20 ▲ 1.22 16,600 16,600 16,150 39,670 658,522,000
03/11/2017 16,400 0.50 ▲ 3.14 16,000 16,600 15,800 38,830 636,812,000
02/11/2017 15,900 -0.40 ▼ -2.45 16,500 16,500 15,600 34,210 543,939,000
01/11/2017 16,300 0.00 ■■ 0.00 16,150 16,500 15,800 40,370 658,031,000
31/10/2017 16,300 -0.50 ▼ -2.98 16,650 16,800 16,300 26,620 433,906,000
30/10/2017 16,800 -0.60 ▼ -3.45 17,600 17,600 16,800 37,840 635,712,000
27/10/2017 17,400 0.20 ▲ 1.16 17,250 17,700 17,200 143,430 2,495,682,000
26/10/2017 17,200 0.70 ▲ 4.24 16,500 17,400 16,500 84,900 1,460,280,000
25/10/2017 16,500 -0.15 ▼ -0.90 15,600 16,650 15,600 8,510 140,415,000
24/10/2017 16,650 0.10 ▲ 0.60 16,400 16,850 16,400 14,670 244,255,500
23/10/2017 16,550 -0.35 ▼ -2.07 17,400 17,400 16,500 25,980 429,969,000
20/10/2017 16,900 0.60 ▲ 3.68 16,300 17,400 16,300 116,160 1,963,104,000
19/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,160 18,908,000
18/10/2017 16,300 -0.10 ▼ -0.61 16,100 16,300 16,100 1,680 27,384,000
17/10/2017 16,400 0.20 ▲ 1.23 16,200 16,400 15,850 3,430 56,252,000
16/10/2017 16,200 -0.35 ▼ -2.11 16,600 16,600 16,100 13,150 213,030,000
13/10/2017 16,550 0.00 ■■ 0.00 16,150 16,550 16,150 1,230 20,356,500
12/10/2017 16,550 0.15 ▲ 0.91 16,400 16,800 16,400 9,610 159,045,500
11/10/2017 16,400 0.00 ■■ 0.00 16,500 16,700 16,100 7,800 127,920,000
10/10/2017 16,400 0.05 ▲ 0.31 16,400 16,400 16,200 6,240 102,336,000
09/10/2017 16,350 0.20 ▲ 1.24 16,450 16,450 16,300 2,640 43,164,000
06/10/2017 16,150 0.05 ▲ 0.31 16,200 16,300 16,000 37,130 599,649,500
05/10/2017 16,100 0.10 ▲ 0.63 16,100 16,200 15,850 15,680 252,448,000
04/10/2017 16,000 0.30 ▲ 1.91 16,100 16,100 15,500 150 2,400,000
03/10/2017 15,700 -0.40 ▼ -2.48 16,100 16,100 15,700 3,340 52,438,000
02/10/2017 16,100 0.30 ▲ 1.90 16,000 16,100 15,700 5,750 92,575,000
29/09/2017 15,800 0.30 ▲ 1.94 15,850 15,850 15,700 1,320 20,856,000
28/09/2017 15,500 -0.25 ▼ -1.59 15,800 16,000 15,500 19,200 297,600,000
27/09/2017 15,750 -0.15 ▼ -0.94 15,550 15,900 15,500 7,890 124,267,500
26/09/2017 15,900 -0.20 ▼ -1.24 15,500 16,000 15,500 4,630 73,617,000
25/09/2017 16,100 -0.30 ▼ -1.83 16,100 16,400 16,000 10,240 164,864,000
22/09/2017 16,400 0.00 ■■ 0.00 16,500 16,500 16,300 10,980 180,072,000
21/09/2017 16,400 -0.55 ▼ -3.24 16,500 16,500 16,200 14,940 245,016,000
20/09/2017 16,950 1.05 ▲ 6.60 15,900 17,000 15,800 23,310 395,104,500
19/09/2017 15,900 0.20 ▲ 1.27 15,900 16,200 15,800 44,050 700,395,000
18/09/2017 15,700 0.45 ▲ 2.95 14,900 15,750 14,900 24,660 387,162,000
15/09/2017 15,250 0.35 ▲ 2.35 15,400 15,400 14,900 14,150 215,787,500
14/09/2017 14,900 0.00 ■■ 0.00 14,800 14,900 14,700 11,980 178,502,000
13/09/2017 14,900 0.15 ▲ 1.02 14,700 14,900 14,650 32,290 481,121,000
12/09/2017 14,750 0.05 ▲ 0.34 14,500 14,750 14,300 8,040 118,590,000
11/09/2017 14,700 0.10 ▲ 0.68 14,850 14,850 14,450 1,160 17,052,000
08/09/2017 14,600 -0.05 ▼ -0.34 14,900 14,900 14,400 11,480 167,608,000
07/09/2017 14,650 -0.25 ▼ -1.68 14,900 14,900 14,550 20,330 297,834,500
06/09/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 1,000 14,900,000
05/09/2017 14,900 0.60 ▲ 4.20 14,300 14,900 14,300 12,630 188,187,000
01/09/2017 14,300 -0.40 ▼ -2.72 14,500 14,500 14,300 4,770 68,211,000
31/08/2017 14,700 0.30 ▲ 2.08 14,700 14,700 14,400 4,710 69,237,000
30/08/2017 14,400 -0.45 ▼ -3.03 14,300 14,800 14,300 4,920 70,848,000
29/08/2017 14,850 -0.10 ▼ -0.67 14,900 14,950 14,350 5,410 80,338,500
28/08/2017 14,950 0.20 ▲ 1.36 14,700 14,950 14,400 19,000 284,050,000
25/08/2017 14,750 0.00 ■■ 0.00 14,100 14,800 14,000 16,850 248,537,500
24/08/2017 14,750 -0.05 ▼ -0.34 14,050 14,800 14,050 5,480 80,830,000
23/08/2017 14,800 0.50 ▲ 3.50 14,950 14,950 14,100 11,260 166,648,000
22/08/2017 14,300 -0.50 ▼ -3.38 14,300 14,800 14,300 19,860 283,998,000
21/08/2017 14,800 0.00 ■■ 0.00 14,450 14,950 14,450 2,110 31,228,000
18/08/2017 14,800 -0.10 ▼ -0.67 14,250 14,900 14,200 12,480 184,704,000
17/08/2017 14,900 -0.10 ▼ -0.67 15,000 15,050 14,900 8,520 126,948,000
16/08/2017 15,000 0.00 ■■ 0.00 15,000 15,500 15,000 4,070 61,050,000
15/08/2017 15,000 0.10 ▲ 0.67 15,100 15,100 14,800 30,220 453,300,000
14/08/2017 14,900 0.10 ▲ 0.68 14,050 14,900 14,050 30,790 458,771,000
11/08/2017 14,800 -0.10 ▼ -0.67 14,800 14,900 14,800 5,140 76,072,000
10/08/2017 14,900 0.10 ▲ 0.68 15,000 15,000 14,700 1,690 25,181,000
09/08/2017 14,800 -0.10 ▼ -0.67 15,200 15,200 14,500 27,440 406,112,000
08/08/2017 14,900 0.00 ■■ 0.00 14,600 15,000 14,500 24,730 368,477,000
07/08/2017 14,900 -0.30 ▼ -1.97 15,000 15,100 14,500 18,040 268,796,000
04/08/2017 15,200 0.20 ▲ 1.33 15,400 15,400 15,000 8,260 125,552,000
03/08/2017 15,000 -0.10 ▼ -0.66 15,700 15,700 14,100 13,190 197,850,000
02/08/2017 15,100 -0.70 ▼ -4.43 15,100 15,400 15,000 40,810 616,231,000
01/08/2017 15,800 -0.15 ▼ -0.94 15,900 15,900 15,500 38,790 612,882,000
31/07/2017 15,950 -1.05 ▼ -6.18 16,300 16,300 15,850 60,900 971,355,000
28/07/2017 17,000 0.80 ▲ 4.94 16,200 17,300 16,200 44,380 754,460,000
27/07/2017 16,200 0.00 ■■ 0.00 16,000 16,200 15,900 19,530 316,386,000
26/07/2017 16,200 -0.10 ▼ -0.61 16,000 16,200 16,000 7,080 114,696,000
25/07/2017 16,300 0.10 ▲ 0.62 16,250 16,300 15,900 12,030 196,089,000
24/07/2017 16,200 -0.15 ▼ -0.92 16,300 16,300 16,000 4,170 67,554,000
21/07/2017 16,350 0.00 ■■ 0.00 16,350 16,500 15,900 6,030 98,590,500
20/07/2017 16,350 0.25 ▲ 1.55 16,000 16,600 15,700 50,370 823,549,500
19/07/2017 16,100 -0.20 ▼ -1.23 15,900 16,300 15,900 17,350 279,335,000
18/07/2017 16,300 -0.10 ▼ -0.61 16,400 16,400 16,100 14,060 229,178,000
17/07/2017 16,400 -0.40 ▼ -2.38 16,600 16,600 16,000 25,220 413,608,000
14/07/2017 16,800 0.00 ■■ 0.00 16,800 17,100 16,800 9,870 165,816,000
13/07/2017 16,800 0.10 ▲ 0.60 16,000 17,000 16,000 13,430 225,624,000
12/07/2017 16,700 -0.10 ▼ -0.60 16,500 16,800 16,300 23,340 389,778,000
11/07/2017 16,800 -0.10 ▼ -0.59 16,800 16,850 16,300 35,060 589,008,000
10/07/2017 16,900 -0.50 ▼ -2.87 17,400 17,400 16,650 18,440 311,636,000
07/07/2017 17,400 -0.50 ▼ -2.79 17,800 18,200 17,300 70,650 1,229,310,000
06/07/2017 17,900 0.60 ▲ 3.47 18,000 18,300 17,400 29,040 519,816,000
05/07/2017 17,300 0.00 ■■ 0.00 17,600 18,500 17,300 62,040 1,073,292,000
04/07/2017 17,300 1.10 ▲ 6.79 16,200 17,300 16,200 150,960 2,611,608,000
03/07/2017 16,200 0.10 ▲ 0.62 16,100 16,200 16,000 10,170 164,754,000
30/06/2017 16,100 0.25 ▲ 1.58 15,850 16,150 15,700 17,940 288,834,000
29/06/2017 15,850 -0.25 ▼ -1.55 16,100 16,100 15,800 5,340 84,639,000
28/06/2017 16,100 0.20 ▲ 1.26 15,900 16,200 15,900 24,480 394,128,000
27/06/2017 15,900 0.05 ▲ 0.32 16,000 16,100 15,700 7,940 126,246,000
26/06/2017 15,850 0.00 ■■ 0.00 15,600 16,000 15,600 6,640 105,244,000
23/06/2017 15,850 0.25 ▲ 1.60 15,600 15,850 15,500 8,650 137,102,500
22/06/2017 15,600 -0.20 ▼ -1.27 15,550 15,950 15,550 6,930 108,108,000
21/06/2017 15,800 -0.05 ▼ -0.32 15,700 15,800 15,500 3,650 57,670,000
20/06/2017 15,850 0.00 ■■ 0.00 16,000 16,000 15,650 2,420 38,357,000
19/06/2017 15,850 -0.05 ▼ -0.31 15,900 15,900 15,700 5,670 89,869,500
16/06/2017 15,900 -0.20 ▼ -1.24 15,900 15,900 15,900 2,290 36,411,000
15/06/2017 16,100 0.60 ▲ 3.87 15,600 16,200 15,600 15,720 253,092,000
14/06/2017 15,500 0.05 ▲ 0.32 15,500 15,700 15,500 7,280 112,840,000
13/06/2017 15,450 -0.10 ▼ -0.64 15,450 15,800 15,450 10,310 159,289,500
12/06/2017 15,550 -0.05 ▼ -0.32 15,600 15,600 15,300 11,460 178,203,000
09/06/2017 15,600 -0.30 ▼ -1.89 15,600 15,900 15,400 26,400 411,840,000
08/06/2017 15,900 0.00 ■■ 0.00 16,100 16,100 15,600 10,280 163,452,000
07/06/2017 15,900 0.00 ■■ 0.00 16,200 16,200 15,600 15,560 247,404,000
06/06/2017 15,900 0.10 ▲ 0.63 15,800 15,950 15,750 7,830 124,497,000
05/06/2017 15,800 -0.20 ▼ -1.25 16,000 16,000 15,700 6,670 105,386,000
02/06/2017 16,000 0.00 ■■ 0.00 16,200 16,200 15,800 22,860 365,760,000
01/06/2017 16,000 -0.30 ▼ -1.84 16,200 16,300 16,000 4,050 64,800,000
31/05/2017 16,300 0.30 ▲ 1.88 16,200 16,500 16,000 10,280 167,564,000
30/05/2017 16,000 -0.45 ▼ -2.74 16,400 16,550 16,000 44,250 708,000,000
29/05/2017 16,450 0.00 ■■ 0.00 16,900 16,900 16,450 48,750 801,937,500
26/05/2017 16,450 1.05 ▲ 6.82 15,400 16,450 15,350 30,130 495,638,500
25/05/2017 15,400 -0.05 ▼ -0.32 15,450 15,500 15,000 45,050 693,770,000
24/05/2017 15,450 -0.15 ▼ -0.96 15,800 15,800 15,000 21,750 336,037,500
23/05/2017 15,600 -0.40 ▼ -2.50 16,350 16,350 14,900 3,640 56,784,000
22/05/2017 16,000 -0.40 ▼ -2.44 16,200 16,500 16,000 14,520 232,320,000
19/05/2017 16,400 0.00 ■■ 0.00 16,300 16,400 16,100 15,270 250,428,000
18/05/2017 16,400 0.40 ▲ 2.50 16,400 16,450 16,000 5,670 92,988,000
17/05/2017 16,000 -0.15 ▼ -0.93 15,700 16,400 15,700 22,900 366,400,000
16/05/2017 16,150 -0.85 ▼ -5.00 17,000 17,000 16,150 25,100 405,365,000
15/05/2017 17,000 0.00 ■■ 0.00 17,000 17,400 16,700 20,770 353,090,000
09/05/2017 16,400 -0.35 ▼ -2.09 16,300 16,750 16,000 44,750 733,900,000
08/05/2017 16,750 -1.25 ▼ -6.94 18,000 18,000 16,750 122,200 2,046,850,000
05/05/2017 18,000 -0.80 ▼ -4.26 18,200 18,500 17,700 44,290 797,220,000
04/05/2017 18,800 0.60 ▲ 3.30 18,200 18,800 18,000 18,000 338,400,000
03/05/2017 18,200 -0.85 ▼ -4.46 20,000 20,000 18,100 92,480 1,683,136,000
28/04/2017 19,050 1.20 ▲ 6.72 19,050 19,050 19,050 180,300 3,434,715,000
27/04/2017 17,850 1.15 ▲ 6.89 17,850 17,850 17,000 99,150 1,769,827,500
26/04/2017 16,700 0.05 ▲ 0.30 16,650 16,700 15,900 39,550 660,485,000
25/04/2017 16,650 0.25 ▲ 1.52 16,500 16,700 16,300 35,420 589,743,000
24/04/2017 16,400 0.70 ▲ 4.46 16,750 16,750 16,200 45,130 740,132,000
21/04/2017 15,700 0.00 ■■ 0.00 15,800 15,900 15,600 8,400 131,880,000
20/04/2017 15,700 -0.60 ▼ -3.68 16,400 16,400 15,600 6,830 107,231,000
19/04/2017 16,300 0.60 ▲ 3.82 15,800 16,500 15,800 16,550 269,765,000
18/04/2017 15,700 0.00 ■■ 0.00 15,600 15,900 15,000 9,620 151,034,000
17/04/2017 15,700 -1.15 ▼ -6.82 16,750 16,900 15,700 41,270 647,939,000
14/04/2017 16,850 1.05 ▲ 6.65 16,900 16,900 15,700 77,740 1,309,919,000
13/04/2017 15,800 1.00 ▲ 6.76 15,800 15,800 15,800 2,200 34,760,000
12/04/2017 14,800 -0.95 ▼ -6.03 15,750 16,400 14,800 53,170 786,916,000
11/04/2017 15,750 -1.10 ▼ -6.53 18,000 18,000 15,700 171,480 2,700,810,000
10/04/2017 16,850 1.10 ▲ 6.98 16,850 16,850 16,850 16,040 270,274,000
07/04/2017 15,750 1.00 ▲ 6.78 15,750 15,750 15,750 72,780 1,146,285,000
05/04/2017 14,750 0.95 ▲ 6.88 14,000 14,750 14,000 36,430 537,342,500
04/04/2017 13,800 0.10 ▲ 0.73 13,800 13,800 13,400 16,570 228,666,000
03/04/2017 13,700 0.10 ▲ 0.74 13,400 13,850 13,400 7,670 105,079,000
31/03/2017 13,600 -0.05 ▼ -0.37 13,700 13,900 13,600 3,350 45,560,000
30/03/2017 13,650 -0.05 ▼ -0.36 13,500 13,650 13,300 4,130 56,374,500
29/03/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,300 2,170 29,729,000
28/03/2017 13,700 0.00 ■■ 0.00 13,800 13,900 13,600 5,820 79,734,000
27/03/2017 13,700 0.20 ▲ 1.48 13,800 13,850 13,500 3,810 52,197,000
24/03/2017 13,500 0.00 ■■ 0.00 13,850 13,850 13,300 1,910 25,785,000
23/03/2017 13,500 -0.30 ▼ -2.17 13,500 14,000 13,500 18,690 252,315,000
22/03/2017 13,800 0.80 ▲ 6.15 12,600 13,900 12,600 33,110 456,918,000
21/03/2017 13,000 -0.90 ▼ -6.47 13,500 13,900 12,950 41,400 538,200,000
20/03/2017 13,900 -0.10 ▼ -0.71 13,700 14,000 13,500 26,590 369,601,000
17/03/2017 14,000 0.00 ■■ 0.00 13,700 14,000 13,700 1,400 19,600,000
16/03/2017 14,000 0.00 ■■ 0.00 14,200 14,200 13,800 6,090 85,260,000
15/03/2017 14,000 -0.50 ▼ -3.45 14,100 14,200 13,700 4,300 60,200,000
14/03/2017 14,500 0.30 ▲ 2.11 14,500 15,150 13,600 4,360 63,220,000
13/03/2017 14,200 0.10 ▲ 0.71 14,500 14,500 14,000 32,850 466,470,000
10/03/2017 14,100 0.25 ▲ 1.81 14,000 14,400 13,850 11,110 156,651,000
09/03/2017 13,850 -0.10 ▼ -0.72 13,950 14,100 13,800 24,380 337,663,000
08/03/2017 13,950 0.15 ▲ 1.09 14,000 14,200 13,800 11,650 162,517,500
07/03/2017 13,800 0.10 ▲ 0.73 13,700 14,500 13,700 19,920 274,896,000
06/03/2017 13,700 -0.20 ▼ -1.44 13,900 13,900 13,500 18,950 259,615,000
03/03/2017 13,900 -0.80 ▼ -5.44 14,300 14,400 13,750 34,390 478,021,000
02/03/2017 14,700 0.80 ▲ 5.76 14,500 14,850 13,900 11,310 166,257,000
01/03/2017 13,900 -1.00 ▼ -6.71 14,200 14,900 13,900 34,080 473,712,000
28/02/2017 14,900 -0.45 ▼ -2.93 14,300 15,000 14,300 115,100 1,714,990,000
27/02/2017 15,350 -1.15 ▼ -6.97 15,400 15,500 15,350 22,460 344,761,000
24/02/2017 16,500 -1.20 ▼ -6.78 16,800 17,000 16,500 90,930 1,500,345,000
23/02/2017 17,700 -1.30 ▼ -6.84 19,500 19,500 17,700 50,360 891,372,000
22/02/2017 19,000 0.30 ▲ 1.60 20,000 20,000 18,500 205,240 3,899,560,000
21/02/2017 18,700 1.20 ▲ 6.86 18,700 18,700 18,700 54,800 1,024,760,000
20/02/2017 17,500 1.10 ▲ 6.71 17,500 17,500 17,500 47,100 824,250,000
17/02/2017 16,400 1.05 ▲ 6.84 16,400 16,400 14,300 268,970 4,411,108,000
16/02/2017 15,350 1.00 ▲ 6.97 15,350 15,350 15,350 19,190 294,566,500
15/02/2017 14,350 0.90 ▲ 6.69 14,350 14,350 14,350 32,800 470,680,000
14/02/2017 13,450 0.85 ▲ 6.75 13,450 13,450 13,450 42,230 567,993,500
13/02/2017 12,600 0.80 ▲ 6.78 12,600 12,600 12,600 34,300 432,180,000
10/02/2017 11,800 0.75 ▲ 6.79 11,800 11,800 11,800 86,470 1,020,346,000
09/02/2017 11,050 0.70 ▲ 6.76 11,050 11,050 11,000 70,730 781,566,500
08/02/2017 10,350 0.65 ▲ 6.70 10,350 10,350 10,300 40,630 420,520,500
07/02/2017 9,700 0.63 ▲ 6.95 9,690 9,700 8,600 19,480 188,956,000
06/02/2017 9,070 0.59 ▲ 6.96 8,700 9,070 8,700 17,120 155,278,400
03/02/2017 8,480 0.04 ▲ 0.47 8,490 8,490 8,480 510 4,324,800
02/02/2017 8,440 -0.01 ▼ -0.12 8,450 8,450 7,860 5,540 46,757,600
25/01/2017 8,450 -0.05 ▼ -0.59 8,000 8,450 8,000 3,010 25,434,500
24/01/2017 8,500 -0.06 ▼ -0.70 8,560 8,560 8,500 320 2,720,000
23/01/2017 8,560 0.56 ▲ 7.00 8,560 8,560 8,560 10 85,600
20/01/2017 8,000 -0.50 ▼ -5.88 8,000 8,000 8,000 2,190 17,520,000
19/01/2017 8,500 -0.10 ▼ -1.16 8,650 8,650 8,000 2,720 23,120,000
18/01/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
17/01/2017 8,600 0.00 ■■ 0.00 8,000 8,600 8,000 40 344,000
16/01/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
13/01/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
12/01/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
11/01/2017 8,600 0.40 ▲ 4.88 8,200 8,600 8,200 270 2,322,000
10/01/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
09/01/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
06/01/2017 8,200 0.08 ▲ 0.99 7,700 8,200 7,700 310 2,542,000
05/01/2017 8,120 -0.36 ▼ -4.25 8,100 8,480 8,050 270 2,192,400
04/01/2017 8,480 0.00 ■■ 0.00 7,900 8,480 7,900 120 1,017,600
03/01/2017 8,480 0.38 ▲ 4.69 7,600 8,490 7,600 110 932,800
30/12/2016 8,100 -0.60 ▼ -6.90 8,100 8,100 8,100 30 243,000
29/12/2016 8,700 0.49 ▲ 5.97 8,210 8,700 8,210 50 435,000
28/12/2016 8,210 -0.59 ▼ -6.70 8,210 8,800 8,210 1,100 9,031,000
27/12/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
26/12/2016 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 710 6,248,000
23/12/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
22/12/2016 8,800 0.31 ▲ 3.65 8,800 8,800 8,800 10 88,000
21/12/2016 8,490 -0.01 ▼ -0.12 8,000 8,490 8,000 220 1,867,800
20/12/2016 8,500 -0.40 ▼ -4.49 8,600 8,600 8,290 320 2,720,000
19/12/2016 8,900 0.31 ▲ 3.61 8,000 8,900 8,000 5,390 47,971,000
16/12/2016 8,590 0.00 ■■ 0.00 8,590 8,590 8,590 0 0
15/12/2016 8,590 0.00 ■■ 0.00 8,590 8,590 8,590 0 0
14/12/2016 8,590 0.00 ■■ 0.00 8,590 8,590 8,590 0 0
13/12/2016 8,590 0.00 ■■ 0.00 8,590 8,590 8,590 0 0
12/12/2016 8,590 0.00 ■■ 0.00 8,590 8,590 8,590 0 0
09/12/2016 8,590 -0.08 ▼ -0.92 8,100 8,670 8,100 40 343,600
08/12/2016 8,670 0.47 ▲ 5.73 8,770 8,770 8,000 610 5,288,700
07/12/2016 8,200 -0.60 ▼ -6.82 8,200 8,750 8,200 910 7,462,000
06/12/2016 8,800 0.00 ■■ 0.00 8,500 8,800 8,200 6,010 52,888,000
05/12/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
02/12/2016 8,800 0.54 ▲ 6.54 8,800 8,800 8,500 5,020 44,176,000
01/12/2016 8,260 -0.59 ▼ -6.67 8,500 8,890 8,240 8,070 66,658,200
30/11/2016 8,850 0.05 ▲ 0.57 8,850 8,850 8,850 10 88,500
29/11/2016 8,800 -0.15 ▼ -1.68 8,500 8,800 8,330 13,040 114,752,000
28/11/2016 8,950 0.15 ▲ 1.70 8,200 8,950 8,190 13,010 116,439,500
25/11/2016 8,800 -0.20 ▼ -2.22 8,900 9,000 8,400 11,920 104,896,000
24/11/2016 9,000 0.30 ▲ 3.45 8,800 9,000 8,800 20 180,000
23/11/2016 8,700 -0.20 ▼ -2.25 8,950 8,950 8,700 50 435,000
22/11/2016 8,900 0.29 ▲ 3.37 8,610 9,000 8,300 1,350 12,015,000
21/11/2016 8,610 -0.39 ▼ -4.33 9,000 9,000 8,610 1,410 12,140,100
18/11/2016 9,000 -0.10 ▼ -1.10 9,100 9,100 8,800 2,760 24,840,000
17/11/2016 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 1,010 9,191,000
16/11/2016 9,100 -0.60 ▼ -6.19 9,700 9,700 9,100 1,150 10,465,000
15/11/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
14/11/2016 9,700 -0.13 ▼ -1.32 9,200 9,700 9,150 4,060 39,382,000
11/11/2016 9,830 0.00 ■■ 0.00 9,610 9,830 9,200 4,590 45,119,700
10/11/2016 9,830 0.63 ▲ 6.85 9,830 9,830 9,830 2,000 19,660,000
09/11/2016 9,200 0.20 ▲ 2.22 9,500 9,500 8,800 2,750 25,300,000
08/11/2016 9,000 0.20 ▲ 2.27 9,350 9,350 9,000 1,130 10,170,000
07/11/2016 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 3,210 28,248,000
04/11/2016 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 11,200 98,560,000
03/11/2016 8,900 -0.49 ▼ -5.22 8,900 8,900 8,900 920 8,188,000
02/11/2016 9,390 -0.01 ▼ -0.11 9,000 9,390 9,000 1,090 10,235,100
01/11/2016 9,400 0.20 ▲ 2.17 9,000 9,400 9,000 20 188,000
31/10/2016 9,200 -0.01 ▼ -0.11 8,570 9,200 8,570 5,730 52,716,000
28/10/2016 9,210 -0.69 ▼ -6.97 9,800 9,810 9,210 1,400 12,894,000
27/10/2016 9,900 0.20 ▲ 2.06 9,900 9,900 9,900 1,920 19,008,000
26/10/2016 9,700 0.00 ■■ 0.00 9,650 9,700 9,650 3,000 29,100,000
25/10/2016 9,700 -0.18 ▼ -1.82 9,690 9,700 9,690 1,000 9,700,000
24/10/2016 9,880 0.38 ▲ 4.00 8,900 9,880 8,900 90 889,200
21/10/2016 9,500 0.50 ▲ 5.56 9,630 9,630 9,400 2,620 24,890,000
20/10/2016 9,000 -0.20 ▼ -2.17 9,000 9,000 9,000 6,030 54,270,000
19/10/2016 9,200 0.59 ▲ 6.85 9,210 9,210 9,190 9,090 83,628,000
18/10/2016 8,610 0.56 ▲ 6.96 8,500 8,610 8,500 1,130 9,729,300
17/10/2016 8,050 0.03 ▲ 0.37 8,580 8,580 8,050 20 161,000
14/10/2016 8,020 0.52 ▲ 6.93 8,020 8,020 8,020 1,670 13,393,400
13/10/2016 7,500 -0.41 ▼ -5.18 8,450 8,450 7,500 110 825,000
12/10/2016 7,910 -0.49 ▼ -5.83 8,000 8,800 7,910 300 2,373,000
11/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
10/10/2016 8,400 0.41 ▲ 5.13 8,400 8,400 7,500 8,630 72,492,000
07/10/2016 7,990 -0.49 ▼ -5.78 7,890 8,900 7,890 300 2,397,000
06/10/2016 8,480 0.00 ■■ 0.00 8,480 8,480 8,480 0 0
05/10/2016 8,480 0.00 ■■ 0.00 8,480 8,480 8,480 0 0
04/10/2016 8,480 -0.27 ▼ -3.09 8,160 8,480 8,160 1,350 11,448,000
03/10/2016 8,750 -0.05 ▼ -0.57 8,200 8,750 8,200 2,600 22,750,000
30/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
29/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
28/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
27/09/2016 8,800 0.00 ■■ 0.00 8,210 8,800 8,200 490 4,312,000
26/09/2016 8,800 0.00 ■■ 0.00 8,210 8,800 8,200 1,780 15,664,000
23/09/2016 8,800 0.00 ■■ 0.00 8,190 8,800 8,190 210 1,848,000
22/09/2016 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 2,380 20,944,000
21/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
20/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
19/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10 88,000
16/09/2016 8,800 0.10 ▲ 1.15 8,800 8,800 8,800 10 88,000
15/09/2016 8,700 0.50 ▲ 6.10 8,700 8,700 8,700 1,010 8,787,000
14/09/2016 8,200 -0.60 ▼ -6.82 8,200 8,300 8,200 820 6,724,000
13/09/2016 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 210 1,848,000
12/09/2016 8,800 0.30 ▲ 3.53 8,800 8,800 8,800 10 88,000
09/09/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 230 1,955,000
08/09/2016 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 30 255,000
07/09/2016 8,500 0.00 ■■ 0.00 8,200 8,500 8,200 610 5,185,000
06/09/2016 8,500 -0.20 ▼ -2.30 8,100 8,600 8,100 110 935,000
05/09/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
01/09/2016 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 410 3,567,000
31/08/2016 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 4,000 34,800,000
30/08/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
29/08/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,300 420 3,654,000
26/08/2016 8,700 -0.20 ▼ -2.25 8,800 8,800 8,300 1,170 10,179,000
25/08/2016 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 920 8,188,000
24/08/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
23/08/2016 8,800 0.20 ▲ 2.33 8,200 8,900 8,000 1,130 9,944,000
22/08/2016 8,600 -0.30 ▼ -3.37 8,600 8,600 8,600 450 3,870,000
19/08/2016 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 10 89,000
18/08/2016 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 120 1,056,000
17/08/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
16/08/2016 8,800 -0.60 ▼ -6.38 9,400 9,400 8,800 11,050 97,240,000
15/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
12/08/2016 9,400 0.00 ■■ 0.00 9,000 9,400 8,800 2,680 25,192,000
11/08/2016 9,400 -0.10 ▼ -1.05 9,000 9,400 9,000 1,610 15,134,000
10/08/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/08/2016 9,500 0.00 ■■ 0.00 9,000 9,500 9,000 480 4,560,000
08/08/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
05/08/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
04/08/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/08/2016 9,500 -0.30 ▼ -3.06 9,500 9,500 9,500 100 950,000
02/08/2016 9,800 0.20 ▲ 2.08 9,800 9,800 9,800 370 3,626,000
01/08/2016 9,600 0.30 ▲ 3.23 9,600 9,600 9,600 10 96,000
29/07/2016 9,300 0.00 ■■ 0.00 9,700 9,700 9,300 30 279,000
28/07/2016 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 10 93,000
27/07/2016 9,200 -0.60 ▼ -6.12 9,200 9,200 9,200 280 2,576,000
26/07/2016 9,800 0.00 ■■ 0.00 9,400 9,800 9,400 30 294,000
25/07/2016 9,800 0.60 ▲ 6.52 9,800 9,800 9,800 100 980,000
22/07/2016 9,200 -0.50 ▼ -5.15 9,600 9,600 9,200 1,100 10,120,000
21/07/2016 9,700 -0.30 ▼ -3.00 9,800 9,800 9,400 3,070 29,779,000
20/07/2016 10,000 0.60 ▲ 6.38 9,500 10,000 9,400 4,890 48,900,000
19/07/2016 9,400 0.50 ▲ 5.62 9,400 9,500 9,300 19,920 187,248,000
18/07/2016 8,900 0.50 ▲ 5.95 8,600 8,900 8,600 5,980 53,222,000
15/07/2016 8,400 0.10 ▲ 1.20 8,800 8,800 8,400 210 1,764,000
14/07/2016 8,300 -0.60 ▼ -6.74 8,500 8,900 8,300 360 2,988,000
13/07/2016 8,900 0.00 ■■ 0.00 8,800 8,900 8,600 1,160 10,324,000
12/07/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
11/07/2016 8,900 0.20 ▲ 2.30 8,800 8,900 8,700 3,560 31,684,000
08/07/2016 8,700 -0.20 ▼ -2.25 8,600 9,000 8,600 7,090 61,683,000
07/07/2016 8,900 0.20 ▲ 2.30 8,900 8,900 8,700 2,270 20,203,000
06/07/2016 8,700 -0.30 ▼ -3.33 8,600 9,000 8,600 100 870,000
05/07/2016 9,000 0.10 ▲ 1.12 8,900 9,000 8,300 15,060 135,540,000
04/07/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 1,460 12,994,000
01/07/2016 8,900 -0.40 ▼ -4.30 9,100 9,100 8,900 3,480 30,972,000
30/06/2016 9,300 -0.10 ▼ -1.06 9,300 9,300 9,300 200 1,860,000
29/06/2016 9,400 0.00 ■■ 0.00 9,000 9,400 9,000 250 2,350,000
28/06/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
27/06/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
24/06/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 20 188,000
23/06/2016 9,400 -0.10 ▼ -1.05 9,500 9,500 9,400 3,210 30,174,000
22/06/2016 9,500 0.10 ▲ 1.06 9,300 9,500 9,300 800 7,600,000
21/06/2016 9,400 -0.10 ▼ -1.05 9,400 9,500 9,300 4,180 39,292,000
20/06/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,060 10,070,000
17/06/2016 9,500 0.10 ▲ 1.06 9,400 9,500 9,300 2,480 23,560,000
16/06/2016 9,400 0.20 ▲ 2.17 9,200 9,400 9,200 9,270 87,138,000
15/06/2016 9,200 -0.10 ▼ -1.08 9,400 9,500 9,200 3,180 29,256,000
14/06/2016 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 4,600 42,780,000
13/06/2016 9,300 0.20 ▲ 2.20 9,500 9,500 9,100 870 8,091,000
10/06/2016 9,100 -0.10 ▼ -1.09 9,200 9,200 9,000 7,710 70,161,000
09/06/2016 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 1,210 11,132,000
08/06/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 3,290 30,597,000
07/06/2016 9,300 0.10 ▲ 1.09 9,000 9,300 9,000 510 4,743,000
06/06/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 15,570 143,244,000
03/06/2016 9,200 -0.10 ▼ -1.08 9,400 9,400 9,000 1,750 16,100,000
02/06/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 500 4,650,000
01/06/2016 9,300 0.00 ■■ 0.00 9,000 9,400 8,900 4,570 42,501,000
31/05/2016 9,300 -0.10 ▼ -1.06 9,100 9,300 9,100 5,730 53,289,000
30/05/2016 9,400 -0.20 ▼ -2.08 9,500 9,500 9,400 1,180 11,092,000
27/05/2016 9,600 0.50 ▲ 5.49 9,600 9,600 9,600 10 96,000
26/05/2016 9,100 0.10 ▲ 1.11 8,700 9,100 8,400 7,230 65,793,000
25/05/2016 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 60 540,000
24/05/2016 9,000 0.00 ■■ 0.00 8,800 9,200 8,800 13,080 117,720,000
23/05/2016 9,000 -0.20 ▼ -2.17 9,000 9,200 8,900 4,870 43,830,000
20/05/2016 9,200 -0.30 ▼ -3.16 9,400 9,400 9,000 5,460 50,232,000
19/05/2016 9,500 -0.20 ▼ -2.06 10,100 10,100 9,500 4,110 39,045,000
18/05/2016 9,700 0.30 ▲ 3.19 9,200 9,700 9,200 1,060 10,282,000
17/05/2016 9,400 -0.30 ▼ -3.09 9,300 10,300 9,200 18,190 170,986,000
16/05/2016 9,700 0.00 ■■ 0.00 9,500 9,700 9,500 1,910 18,527,000
13/05/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,100 4,770 46,269,000
12/05/2016 9,700 0.00 ■■ 0.00 10,000 10,000 9,500 7,990 77,503,000
11/05/2016 9,700 -0.30 ▼ -3.00 10,000 10,000 9,700 4,820 46,754,000
10/05/2016 10,000 0.00 ■■ 0.00 10,300 10,300 9,800 370 3,700,000
09/05/2016 10,000 -0.30 ▼ -2.91 10,200 10,300 10,000 5,650 56,500,000
06/05/2016 10,300 0.30 ▲ 3.00 10,400 10,400 10,000 2,020 20,806,000
05/05/2016 10,000 -0.30 ▼ -2.91 9,900 10,000 9,900 320 3,200,000
04/05/2016 10,300 -0.10 ▼ -0.96 11,000 11,000 10,100 9,170 94,451,000
29/04/2016 10,400 0.00 ■■ 0.00 9,800 10,400 9,800 4,590 47,736,000
28/04/2016 10,400 0.20 ▲ 1.96 10,000 10,400 9,700 240 2,496,000
27/04/2016 10,200 -0.50 ▼ -4.67 10,200 10,200 10,200 10 102,000
26/04/2016 10,700 -0.10 ▼ -0.93 10,500 10,700 10,500 2,980 31,886,000
25/04/2016 10,800 0.70 ▲ 6.93 10,700 10,800 10,100 28,070 303,156,000
22/04/2016 10,100 0.40 ▲ 4.12 10,200 10,200 10,000 1,630 16,463,000
21/04/2016 9,700 0.60 ▲ 6.59 9,700 9,700 9,000 5,550 53,835,000
20/04/2016 9,100 -0.60 ▼ -6.19 10,300 10,300 9,100 21,390 194,649,000
19/04/2016 9,700 -0.30 ▼ -3.00 10,200 10,200 9,700 2,110 20,467,000
15/04/2016 10,000 -0.40 ▼ -3.85 10,300 10,300 10,000 4,140 41,400,000
14/04/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 5,030 52,312,000
13/04/2016 10,400 0.00 ■■ 0.00 10,300 10,400 10,300 1,010 10,504,000
12/04/2016 10,400 0.30 ▲ 2.97 10,700 10,700 10,000 5,470 56,888,000
11/04/2016 10,100 0.60 ▲ 6.32 10,100 10,100 9,600 31,260 315,726,000
08/04/2016 9,500 -0.30 ▼ -3.06 9,500 9,500 9,500 870 8,265,000
07/04/2016 9,800 -0.20 ▼ -2.00 9,400 10,000 9,400 2,440 23,912,000
06/04/2016 10,000 0.60 ▲ 6.38 10,000 10,000 9,900 130 1,300,000
05/04/2016 9,400 0.00 ■■ 0.00 8,800 9,400 8,800 4,350 40,890,000
04/04/2016 9,400 -0.60 ▼ -6.00 10,000 10,400 9,400 4,180 39,292,000
01/04/2016 10,000 -0.20 ▼ -1.96 10,200 10,400 10,000 3,830 38,300,000
31/03/2016 10,200 0.20 ▲ 2.00 10,700 10,700 10,200 33,950 346,290,000
30/03/2016 10,000 0.60 ▲ 6.38 9,800 10,000 9,800 2,780 27,800,000
29/03/2016 9,400 0.60 ▲ 6.82 8,900 9,400 8,800 27,730 260,662,000
28/03/2016 8,800 0.40 ▲ 4.76 8,400 8,800 8,100 29,180 256,784,000
25/03/2016 8,400 -0.10 ▼ -1.18 8,500 8,600 8,400 2,150 18,060,000
24/03/2016 8,500 0.20 ▲ 2.41 8,400 8,800 8,400 1,500 12,750,000
23/03/2016 8,300 0.50 ▲ 6.41 7,900 8,300 7,700 16,500 136,950,000
22/03/2016 7,800 -0.40 ▼ -4.88 8,000 8,300 7,800 6,960 54,288,000
21/03/2016 8,200 -0.10 ▼ -1.20 8,200 8,200 8,200 5,900 48,380,000
18/03/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 8,800 73,040,000
17/03/2016 8,300 0.50 ▲ 6.41 8,300 8,300 8,300 24,490 203,267,000
16/03/2016 7,800 0.50 ▲ 6.85 7,800 7,800 7,800 5,250 40,950,000
15/03/2016 7,300 0.40 ▲ 5.80 7,200 7,300 7,200 16,490 120,377,000
14/03/2016 6,900 0.40 ▲ 6.15 6,700 6,900 6,600 13,580 93,702,000
11/03/2016 6,500 -0.20 ▼ -2.99 6,500 6,500 6,500 10 65,000
10/03/2016 6,700 0.20 ▲ 3.08 6,700 6,700 6,600 520 3,484,000
09/03/2016 6,500 -0.20 ▼ -2.99 6,700 6,700 6,500 3,000 19,500,000
08/03/2016 6,700 0.20 ▲ 3.08 6,500 6,700 6,500 5,670 37,989,000
07/03/2016 6,500 0.00 ■■ 0.00 6,100 6,500 6,100 2,130 13,845,000
04/03/2016 6,500 -0.20 ▼ -2.99 6,300 6,500 6,300 2,880 18,720,000
03/03/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
02/03/2016 6,700 0.20 ▲ 3.08 6,300 6,700 6,300 40 268,000
01/03/2016 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 20 130,000
29/02/2016 6,400 0.10 ▲ 1.59 6,600 6,600 6,200 30 192,000
26/02/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
25/02/2016 6,300 -0.40 ▼ -5.97 6,300 6,300 6,300 320 2,016,000
24/02/2016 6,700 0.20 ▲ 3.08 6,700 6,700 6,700 10 67,000
23/02/2016 6,500 0.20 ▲ 3.17 6,700 6,700 6,400 1,130 7,345,000
22/02/2016 6,300 -0.30 ▼ -4.55 6,700 6,700 6,300 50 315,000
19/02/2016 6,600 0.00 ■■ 0.00 7,000 7,000 6,600 530 3,498,000
18/02/2016 6,600 0.00 ■■ 0.00 7,000 7,000 6,200 1,670 11,022,000
17/02/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 500 3,300,000
16/02/2016 6,600 0.00 ■■ 0.00 6,700 6,700 6,200 510 3,366,000
15/02/2016 6,600 -0.10 ▼ -1.49 6,300 6,600 6,300 70 462,000
05/02/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
04/02/2016 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 130 871,000
03/02/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
02/02/2016 6,700 0.20 ▲ 3.08 6,800 6,800 6,700 30 201,000
01/02/2016 6,500 0.40 ▲ 6.56 6,300 6,500 6,300 130 845,000
29/01/2016 6,100 -0.40 ▼ -6.15 6,100 6,100 6,100 10 61,000
28/01/2016 6,500 0.30 ▲ 4.84 6,200 6,600 6,000 3,000 19,500,000
27/01/2016 6,200 -0.40 ▼ -6.06 6,400 6,400 6,200 80 496,000
26/01/2016 6,600 0.40 ▲ 6.45 6,200 6,600 6,200 1,380 9,108,000
25/01/2016 6,200 0.10 ▲ 1.64 5,700 6,400 5,700 590 3,658,000
22/01/2016 6,100 -0.40 ▼ -6.15 6,100 6,700 6,100 1,050 6,405,000
21/01/2016 6,500 0.20 ▲ 3.17 6,300 6,500 6,000 240 1,560,000
20/01/2016 6,300 -0.10 ▼ -1.56 6,000 6,300 6,000 20 126,000
19/01/2016 6,400 0.40 ▲ 6.67 6,400 6,400 5,600 1,760 11,264,000
18/01/2016 6,000 -0.40 ▼ -6.25 6,000 6,500 6,000 610 3,660,000
15/01/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
14/01/2016 6,400 -0.40 ▼ -5.88 6,400 6,400 6,400 80 512,000
13/01/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,400 220 1,496,000
12/01/2016 6,800 0.10 ▲ 1.49 6,600 6,800 6,300 340 2,312,000
11/01/2016 6,700 0.30 ▲ 4.69 6,000 6,700 6,000 50 335,000
08/01/2016 6,400 -0.40 ▼ -5.88 6,500 6,600 6,400 3,550 22,720,000
07/01/2016 6,800 0.10 ▲ 1.49 7,000 7,000 6,300 370 2,516,000
06/01/2016 6,700 0.20 ▲ 3.08 6,500 6,700 6,400 260 1,742,000
05/01/2016 6,500 -0.40 ▼ -5.80 6,600 6,700 6,500 7,920 51,480,000
04/01/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
31/12/2015 6,900 0.10 ▲ 1.47 7,000 7,000 6,900 3,700 25,530,000
30/12/2015 6,800 0.20 ▲ 3.03 6,700 6,800 6,500 2,610 17,748,000
29/12/2015 6,600 -0.20 ▼ -2.94 6,600 6,600 6,600 200 1,320,000
28/12/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
25/12/2015 6,800 -0.20 ▼ -2.86 6,600 6,900 6,600 1,330 9,044,000
24/12/2015 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 300 2,100,000
23/12/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
22/12/2015 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 2,520 17,136,000
21/12/2015 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 5,380 36,584,000
18/12/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
17/12/2015 6,800 0.10 ▲ 1.49 6,500 6,800 6,500 310 2,108,000
16/12/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
15/12/2015 6,700 -0.20 ▼ -2.90 6,600 6,700 6,600 3,380 22,646,000
14/12/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
11/12/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
10/12/2015 6,900 0.30 ▲ 4.55 6,300 6,900 6,300 3,920 27,048,000
09/12/2015 6,600 -0.30 ▼ -4.35 6,600 6,600 6,600 5,000 33,000,000
08/12/2015 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 860 5,934,000
07/12/2015 6,900 0.30 ▲ 4.55 6,800 6,900 6,800 20 138,000
04/12/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
03/12/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
02/12/2015 6,600 -0.40 ▼ -5.71 6,600 6,900 6,600 360 2,376,000
01/12/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20 140,000
30/11/2015 7,000 0.00 ■■ 0.00 6,600 7,000 6,600 20 140,000
27/11/2015 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 10 70,000
26/11/2015 6,800 -0.10 ▼ -1.45 6,700 6,800 6,600 3,050 20,740,000
25/11/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
24/11/2015 6,900 0.20 ▲ 2.99 6,900 6,900 6,900 10 69,000
23/11/2015 6,700 -0.50 ▼ -6.94 7,100 7,100 6,700 20 134,000
20/11/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
19/11/2015 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 10 72,000
18/11/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
17/11/2015 6,900 0.00 ■■ 0.00 7,300 7,300 6,900 50 345,000
16/11/2015 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 80 552,000
13/11/2015 6,900 -0.10 ▼ -1.43 6,600 6,900 6,600 40 276,000
12/11/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
11/11/2015 7,000 0.00 ■■ 0.00 6,600 7,000 6,600 530 3,710,000
10/11/2015 7,000 -0.50 ▼ -6.67 7,000 7,000 7,000 30 210,000
09/11/2015 7,500 0.40 ▲ 5.63 7,500 7,500 7,500 10 75,000
06/11/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
05/11/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
04/11/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 10 71,000
03/11/2015 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 10 71,000
02/11/2015 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 10 70,000
30/10/2015 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 150 1,020,000
29/10/2015 7,000 0.40 ▲ 6.06 6,900 7,000 6,900 510 3,570,000
28/10/2015 6,600 -0.40 ▼ -5.71 6,600 6,600 6,600 260 1,716,000
27/10/2015 7,000 -0.20 ▼ -2.78 6,700 7,000 6,700 90 630,000
26/10/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
23/10/2015 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 500 3,600,000
22/10/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
21/10/2015 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 730 5,110,000
20/10/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
19/10/2015 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 10 70,000
16/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,420 9,656,000
15/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
14/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
13/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
12/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
09/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
08/10/2015 6,800 0.20 ▲ 3.03 6,200 6,800 6,200 370 2,516,000
07/10/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 200 1,320,000
06/10/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 30 198,000
05/10/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 70 462,000
02/10/2015 6,600 -0.20 ▼ -2.94 6,600 6,600 6,600 10 66,000
01/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
30/09/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 200 1,360,000
29/09/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
28/09/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
25/09/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
24/09/2015 6,800 0.20 ▲ 3.03 6,800 6,800 6,800 10 68,000
23/09/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
22/09/2015 6,600 0.40 ▲ 6.45 6,600 6,600 6,600 10 66,000
21/09/2015 6,200 -0.20 ▼ -3.12 6,600 6,600 6,200 1,150 7,130,000
18/09/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
17/09/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
16/09/2015 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 910 5,824,000
15/09/2015 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 250 1,575,000
14/09/2015 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 540 3,186,000
11/09/2015 6,300 -0.20 ▼ -3.08 6,900 6,900 6,300 37,500 236,250,000
10/09/2015 6,500 -0.30 ▼ -4.41 6,500 6,500 6,500 10 65,000
09/09/2015 6,800 0.30 ▲ 4.62 6,400 6,800 6,400 10,020 68,136,000
08/09/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
07/09/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,000 6,500,000
04/09/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
03/09/2015 6,500 -0.40 ▼ -5.80 6,500 6,700 6,500 22,300 144,950,000
01/09/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
31/08/2015 6,900 0.20 ▲ 2.99 6,700 6,900 6,600 2,010 13,869,000
28/08/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
27/08/2015 6,700 -0.40 ▼ -5.63 6,700 6,700 6,700 2,000 13,400,000
26/08/2015 7,100 0.10 ▲ 1.43 6,600 7,100 6,600 510 3,621,000
25/08/2015 7,000 -0.10 ▼ -1.41 7,000 7,000 6,700 1,040 7,280,000
24/08/2015 7,100 0.10 ▲ 1.43 6,600 7,100 6,600 20 142,000
21/08/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
20/08/2015 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 10 70,000
19/08/2015 6,700 -0.40 ▼ -5.63 7,000 7,000 6,700 9,130 61,171,000
18/08/2015 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 50 355,000
17/08/2015 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 900 6,300,000
14/08/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
13/08/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
12/08/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
11/08/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 20 138,000
10/08/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
07/08/2015 6,900 0.40 ▲ 6.15 6,800 6,900 6,800 2,510 17,319,000
06/08/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
05/08/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
04/08/2015 6,500 -0.20 ▼ -2.99 6,500 6,500 6,500 1,270 8,255,000
03/08/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
31/07/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
30/07/2015 6,700 0.10 ▲ 1.52 6,500 6,700 6,500 3,010 20,167,000
29/07/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 220 1,452,000
28/07/2015 6,600 -0.10 ▼ -1.49 6,600 6,600 6,600 3,700 24,420,000
27/07/2015 6,700 -0.10 ▼ -1.47 6,700 6,700 6,700 1,240 8,308,000
24/07/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 500 3,400,000
23/07/2015 6,800 -0.20 ▼ -2.86 6,900 6,900 6,700 5,390 36,652,000
22/07/2015 7,000 0.40 ▲ 6.06 7,000 7,000 7,000 3,950 27,650,000
21/07/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 3,100 20,460,000
20/07/2015 6,600 -0.20 ▼ -2.94 6,800 6,800 6,600 3,000 19,800,000
17/07/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
16/07/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 60 408,000
15/07/2015 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 60 408,000
14/07/2015 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 140 980,000
13/07/2015 7,000 0.20 ▲ 2.94 6,600 7,000 6,500 3,020 21,140,000
10/07/2015 6,800 -0.10 ▼ -1.45 6,700 6,800 6,600 2,210 15,028,000
09/07/2015 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 1,160 8,004,000
08/07/2015 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 2,050 14,145,000
07/07/2015 6,900 -0.20 ▼ -2.82 7,000 7,000 6,900 3,000 20,700,000
06/07/2015 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 10 71,000
03/07/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
02/07/2015 7,000 0.20 ▲ 2.94 6,800 7,000 6,400 3,380 23,660,000
01/07/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
30/06/2015 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 2,940 19,992,000
29/06/2015 6,900 -0.20 ▼ -2.82 6,900 6,900 6,900 2,000 13,800,000
26/06/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
25/06/2015 7,100 0.00 ■■ 0.00 7,100 7,100 6,800 320 2,272,000
24/06/2015 7,100 0.40 ▲ 5.97 7,000 7,100 7,000 1,010 7,171,000
23/06/2015 6,700 -0.50 ▼ -6.94 7,000 7,000 6,700 4,270 28,609,000
22/06/2015 7,200 -0.50 ▼ -6.49 7,200 7,700 7,200 1,420 10,224,000
19/06/2015 7,700 -0.50 ▼ -6.10 8,100 8,100 7,700 350 2,695,000
18/06/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
17/06/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
16/06/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
15/06/2015 8,200 0.30 ▲ 3.80 8,200 8,200 8,200 10 82,000
12/06/2015 7,900 -0.50 ▼ -5.95 7,900 7,900 7,900 3,950 31,205,000
11/06/2015 8,400 0.00 ■■ 0.00 7,900 8,400 7,900 1,010 8,484,000
10/06/2015 8,400 0.00 ■■ 0.00 7,900 8,400 7,900 530 4,452,000
09/06/2015 8,400 0.30 ▲ 3.70 8,100 8,400 8,100 100 840,000
08/06/2015 8,100 0.10 ▲ 1.25 8,100 8,100 8,100 60 486,000
05/06/2015 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 50 400,000
04/06/2015 7,900 -0.50 ▼ -5.95 8,300 8,300 7,900 1,010 7,979,000
03/06/2015 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 100 840,000
02/06/2015 8,000 0.40 ▲ 5.26 8,000 8,000 8,000 100 800,000
01/06/2015 7,600 0.00 ■■ 0.00 7,200 7,600 7,100 1,260 9,576,000
29/05/2015 7,600 0.00 ■■ 0.00 7,100 7,600 7,100 110 836,000
28/05/2015 7,600 0.40 ▲ 5.56 7,200 7,600 7,200 100 760,000
27/05/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 5,370 38,664,000
26/05/2015 7,200 0.00 ■■ 0.00 7,100 7,200 6,900 1,630 11,736,000
25/05/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
22/05/2015 7,200 0.10 ▲ 1.41 7,100 7,200 7,000 5,380 38,736,000
21/05/2015 7,100 -0.10 ▼ -1.39 7,200 7,200 7,100 310 2,201,000
20/05/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 3,060 22,032,000
19/05/2015 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 20 144,000
18/05/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 6,370 45,864,000
15/05/2015 7,200 0.00 ■■ 0.00 7,200 7,300 6,900 3,200 23,040,000
14/05/2015 7,200 0.30 ▲ 4.35 7,000 7,200 7,000 190 1,368,000
13/05/2015 6,900 -0.20 ▼ -2.82 6,800 6,900 6,800 2,050 14,145,000
12/05/2015 7,100 0.30 ▲ 4.41 6,700 7,100 6,700 1,280 9,088,000
11/05/2015 6,800 -0.10 ▼ -1.45 6,800 7,000 6,700 7,920 53,856,000
08/05/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 100 690,000
07/05/2015 6,900 -0.20 ▼ -2.82 7,100 7,100 6,900 8,570 59,133,000
06/05/2015 7,100 0.10 ▲ 1.43 6,800 7,100 6,800 5,040 35,784,000
05/05/2015 7,000 -0.10 ▼ -1.41 7,100 7,200 7,000 32,150 225,050,000
04/05/2015 7,100 0.20 ▲ 2.90 6,900 7,200 6,800 4,370 31,027,000
27/04/2015 6,900 0.10 ▲ 1.47 7,000 7,100 6,900 2,260 15,594,000
24/04/2015 6,800 0.40 ▲ 6.25 6,800 6,800 6,400 4,900 33,320,000
23/04/2015 6,400 0.00 ■■ 0.00 6,800 6,800 6,300 1,670 10,688,000
22/04/2015 6,400 0.10 ▲ 1.59 6,700 6,700 6,300 11,100 71,040,000
21/04/2015 6,300 0.10 ▲ 1.61 6,400 6,400 6,300 2,020 12,726,000
20/04/2015 6,200 -0.20 ▼ -3.12 6,300 6,300 6,100 22,790 141,298,000
17/04/2015 6,400 -0.10 ▼ -1.54 6,200 6,900 6,200 180 1,152,000
16/04/2015 6,500 -0.30 ▼ -4.41 6,500 7,100 6,400 2,570 16,705,000
15/04/2015 6,800 -0.50 ▼ -6.85 7,100 7,100 6,800 300 2,040,000
14/04/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
13/04/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
10/04/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
09/04/2015 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 20 146,000
08/04/2015 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 10 74,000
07/04/2015 7,300 0.00 ■■ 0.00 7,100 7,300 7,100 80 584,000
06/04/2015 7,300 -0.20 ▼ -2.67 7,200 7,300 7,200 140 1,022,000
03/04/2015 7,500 0.30 ▲ 4.17 7,700 7,700 7,000 130 975,000
02/04/2015 7,200 0.20 ▲ 2.86 7,000 7,200 6,800 2,150 15,480,000
01/04/2015 7,000 -0.30 ▼ -4.11 7,100 7,100 7,000 7,060 49,420,000
31/03/2015 7,300 0.30 ▲ 4.29 7,400 7,400 7,100 260 1,898,000
30/03/2015 7,000 -0.40 ▼ -5.41 7,700 7,700 7,000 180 1,260,000
27/03/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 500 3,700,000
26/03/2015 7,400 0.40 ▲ 5.71 7,300 7,400 7,100 2,150 15,910,000
25/03/2015 7,000 -0.30 ▼ -4.11 7,300 7,500 7,000 2,020 14,140,000
24/03/2015 7,300 0.30 ▲ 4.29 7,300 7,300 7,300 520 3,796,000
23/03/2015 7,000 -0.50 ▼ -6.67 7,400 7,500 7,000 1,540 10,780,000
20/03/2015 7,500 0.00 ■■ 0.00 7,100 7,500 7,100 890 6,675,000
19/03/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 180 1,350,000
18/03/2015 7,500 0.30 ▲ 4.17 6,800 7,500 6,800 470 3,525,000
17/03/2015 7,200 -0.40 ▼ -5.26 7,500 7,600 7,200 3,060 22,032,000
16/03/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,200 3,510 26,676,000
13/03/2015 7,600 0.00 ■■ 0.00 7,200 7,600 7,100 7,630 57,988,000
12/03/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 250 1,900,000
11/03/2015 7,600 -0.10 ▼ -1.30 7,400 7,700 7,300 11,910 90,516,000
10/03/2015 7,700 -0.10 ▼ -1.28 7,800 7,800 7,500 8,010 61,677,000
09/03/2015 7,800 -0.10 ▼ -1.27 7,900 7,900 7,700 20,630 160,914,000
06/03/2015 7,900 -0.50 ▼ -5.95 8,000 8,200 7,900 16,280 128,612,000
05/03/2015 8,400 -0.10 ▼ -1.18 8,000 8,400 8,000 5,060 42,504,000
04/03/2015 8,500 0.00 ■■ 0.00 8,200 8,500 8,200 200 1,700,000
03/03/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
02/03/2015 8,500 -0.30 ▼ -3.41 8,400 8,500 8,400 210 1,785,000
27/02/2015 8,800 0.50 ▲ 6.02 8,200 8,800 8,200 70 616,000
26/02/2015 8,300 -0.10 ▼ -1.19 8,200 8,400 8,200 550 4,565,000
25/02/2015 8,400 0.00 ■■ 0.00 7,900 8,400 7,900 90 756,000
24/02/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
13/02/2015 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 60 504,000
12/02/2015 8,000 -0.50 ▼ -5.88 8,100 8,100 8,000 2,950 23,600,000
11/02/2015 8,500 0.40 ▲ 4.94 7,600 8,500 7,600 30 255,000
10/02/2015 8,100 -0.30 ▼ -3.57 8,100 8,100 8,100 580 4,698,000
09/02/2015 8,400 -0.20 ▼ -2.33 9,200 9,200 8,400 20 168,000
06/02/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
05/02/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
04/02/2015 8,600 0.10 ▲ 1.18 9,000 9,000 8,600 1,010 8,686,000
03/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
02/02/2015 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 10 85,000
30/01/2015 8,000 -0.50 ▼ -5.88 8,200 8,300 8,000 1,250 10,000,000
29/01/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 500 4,250,000
28/01/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,000 8,500,000
27/01/2015 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 400 3,400,000
26/01/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 5,500 47,300,000
23/01/2015 8,600 -0.10 ▼ -1.15 8,700 8,700 8,600 2,250 19,350,000
22/01/2015 8,700 -0.10 ▼ -1.14 8,700 8,700 8,300 410 3,567,000
21/01/2015 8,800 0.30 ▲ 3.53 8,800 8,800 8,800 3,000 26,400,000
20/01/2015 8,500 -0.10 ▼ -1.16 8,400 8,500 8,400 210 1,785,000
19/01/2015 8,600 0.10 ▲ 1.18 8,700 8,700 8,500 260 2,236,000
16/01/2015 8,500 -0.10 ▼ -1.16 8,400 8,500 8,400 510 4,335,000
15/01/2015 8,600 0.40 ▲ 4.88 8,200 8,600 8,200 3,010 25,886,000
14/01/2015 8,200 -0.50 ▼ -5.75 8,800 8,800 8,200 60 492,000
13/01/2015 8,700 0.40 ▲ 4.82 8,400 8,700 8,100 520 4,524,000
12/01/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
09/01/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 7,670 63,661,000
08/01/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 110 913,000
07/01/2015 8,300 -0.10 ▼ -1.19 8,600 8,600 8,300 6,770 56,191,000
06/01/2015 8,400 -0.50 ▼ -5.62 8,400 8,600 8,400 710 5,964,000
05/01/2015 8,900 0.50 ▲ 5.95 8,800 8,900 8,800 110 979,000
31/12/2014 8,400 -0.40 ▼ -4.55 8,400 8,400 8,400 940 7,896,000
30/12/2014 8,800 0.00 ■■ 0.00 8,400 8,800 8,400 1,010 8,888,000
29/12/2014 8,800 0.00 ■■ 0.00 8,500 9,000 8,500 2,770 24,376,000
26/12/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
25/12/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
24/12/2014 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
23/12/2014 8,800 -0.10 ▼ -1.12 8,900 8,900 8,800 360 3,168,000
22/12/2014 8,900 0.20 ▲ 2.30 8,700 8,900 8,700 940 8,366,000
19/12/2014 8,700 -0.20 ▼ -2.25 8,900 8,900 8,700 490 4,263,000
18/12/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 10 89,000
17/12/2014 8,900 -0.10 ▼ -1.11 8,400 9,000 8,400 1,480 13,172,000
16/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/12/2014 9,000 0.00 ■■ 0.00 8,900 9,000 8,800 5,020 45,180,000
12/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 5,060 45,540,000
11/12/2014 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 1,000 9,000,000
10/12/2014 9,100 0.10 ▲ 1.11 8,600 9,100 8,600 20 182,000
09/12/2014 9,000 -0.20 ▼ -2.17 9,000 9,000 9,000 90 810,000
08/12/2014 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 1,820 16,744,000
05/12/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 2,850 26,220,000
04/12/2014 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 7,060 64,952,000
03/12/2014 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 20 184,000
02/12/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1,000 9,100,000
01/12/2014 9,100 0.10 ▲ 1.11 9,500 9,500 9,000 1,080 9,828,000
28/11/2014 9,000 -0.20 ▼ -2.17 9,000 9,000 9,000 1,000 9,000,000
27/11/2014 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 620 5,704,000
26/11/2014 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 590 5,428,000
25/11/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,010 18,492,000
24/11/2014 9,200 -0.20 ▼ -2.13 9,300 9,300 9,200 3,120 28,704,000
21/11/2014 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 60 564,000
20/11/2014 9,300 -0.20 ▼ -2.11 9,400 9,400 9,300 30 279,000
19/11/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
18/11/2014 9,500 0.20 ▲ 2.15 9,500 9,500 9,500 20 190,000
17/11/2014 9,300 -0.10 ▼ -1.06 9,300 9,500 9,300 2,530 23,529,000
14/11/2014 9,400 0.20 ▲ 2.17 9,300 9,600 9,300 5,520 51,888,000
13/11/2014 9,200 -0.10 ▼ -1.08 9,300 9,300 9,200 7,190 66,148,000
12/11/2014 9,300 -0.10 ▼ -1.06 9,300 9,300 9,300 4,070 37,851,000
11/11/2014 9,400 -0.10 ▼ -1.05 9,400 9,400 9,400 1,030 9,682,000
10/11/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/11/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/11/2014 9,500 0.10 ▲ 1.06 9,500 9,500 9,500 60 570,000
05/11/2014 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 2,470 23,218,000
04/11/2014 9,400 -0.10 ▼ -1.05 9,400 9,400 9,400 1,450 13,630,000
03/11/2014 9,500 0.20 ▲ 2.15 9,500 9,500 9,500 10 95,000
31/10/2014 9,300 -0.20 ▼ -2.11 9,400 9,400 9,300 2,700 25,110,000
30/10/2014 9,500 0.10 ▲ 1.06 9,300 9,500 9,300 390 3,705,000
29/10/2014 9,400 0.00 ■■ 0.00 9,400 9,500 8,800 6,170 57,998,000
28/10/2014 9,400 -0.20 ▼ -2.08 9,400 9,600 9,400 360 3,384,000
27/10/2014 9,600 0.10 ▲ 1.05 9,500 9,600 9,300 5,040 48,384,000
24/10/2014 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 2,040 19,380,000
23/10/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5,660 53,770,000
22/10/2014 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 870 8,265,000
21/10/2014 9,500 0.10 ▲ 1.06 9,500 9,500 9,500 680 6,460,000
20/10/2014 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 2,380 22,372,000
17/10/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 5,040 47,376,000
16/10/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 1,000 9,400,000
15/10/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 3,790 35,626,000
14/10/2014 9,400 -0.10 ▼ -1.05 9,400 9,500 9,400 2,400 22,560,000
13/10/2014 9,500 -0.10 ▼ -1.04 9,600 9,600 9,400 7,910 75,145,000
10/10/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 6,820 65,472,000
09/10/2014 9,600 0.10 ▲ 1.05 9,600 9,600 9,500 5,560 53,376,000
08/10/2014 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 6,010 57,095,000
07/10/2014 9,600 0.00 ■■ 0.00 9,900 9,900 9,500 11,800 113,280,000
06/10/2014 9,600 0.00 ■■ 0.00 9,900 9,900 9,500 7,700 73,920,000
03/10/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 6,160 59,136,000
02/10/2014 9,600 0.10 ▲ 1.05 10,000 10,000 9,600 8,600 82,560,000
01/10/2014 9,500 0.00 ■■ 0.00 9,900 10,000 9,500 9,010 85,595,000
30/09/2014 9,500 -0.40 ▼ -4.04 9,800 9,800 9,500 4,230 40,185,000
29/09/2014 9,900 -0.20 ▼ -1.98 9,600 9,900 9,600 2,000 19,800,000
26/09/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 10 101,000
25/09/2014 10,100 0.20 ▲ 2.02 10,100 10,100 10,100 10 101,000
24/09/2014 9,900 0.30 ▲ 3.12 9,600 9,900 9,500 300 2,970,000
23/09/2014 9,600 -0.30 ▼ -3.03 10,000 10,000 9,600 1,100 10,560,000
22/09/2014 9,900 -0.10 ▼ -1.00 10,000 10,400 9,400 6,470 64,053,000
19/09/2014 10,000 0.40 ▲ 4.17 10,200 10,200 9,400 7,340 73,400,000
18/09/2014 9,600 -0.50 ▼ -4.95 10,100 10,100 9,600 70 672,000
17/09/2014 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 4,220 42,622,000
16/09/2014 10,100 -0.60 ▼ -5.61 10,200 10,200 10,100 2,500 25,250,000
15/09/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
12/09/2014 10,700 -0.20 ▼ -1.83 10,800 10,800 10,700 3,000 32,100,000
11/09/2014 10,900 -0.10 ▼ -0.91 11,000 11,000 10,300 22,050 240,345,000
10/09/2014 11,000 -0.50 ▼ -4.35 11,500 11,500 10,800 3,700 40,700,000
09/09/2014 11,500 -0.10 ▼ -0.86 11,600 11,600 11,500 1,020 11,730,000
08/09/2014 11,600 -0.20 ▼ -1.69 12,000 12,000 11,500 1,790 20,764,000
05/09/2014 11,800 0.00 ■■ 0.00 11,700 11,800 11,700 3,900 46,020,000
04/09/2014 11,800 -0.20 ▼ -1.67 12,000 12,200 11,800 25,500 300,900,000
03/09/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
29/08/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
28/08/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
27/08/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
26/08/2014 12,000 0.10 ▲ 0.84 12,000 12,000 12,000 1,830 21,960,000
25/08/2014 11,900 -0.70 ▼ -5.56 11,900 11,900 11,900 10 119,000
22/08/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 560 7,056,000
21/08/2014 12,600 0.20 ▲ 1.61 12,600 12,600 12,600 10 126,000
20/08/2014 12,400 0.60 ▲ 5.08 12,400 12,400 12,400 10 124,000
19/08/2014 11,800 -0.40 ▼ -3.28 13,000 13,000 11,800 680 8,024,000
18/08/2014 12,200 -0.60 ▼ -4.69 12,700 12,800 12,200 5,360 65,392,000
15/08/2014 12,800 0.00 ■■ 0.00 12,700 12,800 12,700 1,080 13,824,000
14/08/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
13/08/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
12/08/2014 12,800 0.30 ▲ 2.40 12,800 12,800 12,800 40 512,000
11/08/2014 12,500 0.80 ▲ 6.84 12,500 12,500 12,500 1,320 16,500,000
08/08/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
07/08/2014 11,700 -0.30 ▼ -2.50 12,000 12,000 11,700 5,000 58,500,000
06/08/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
05/08/2014 12,000 -0.40 ▼ -3.23 11,700 12,000 11,700 1,010 12,120,000
04/08/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
01/08/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
31/07/2014 12,400 0.80 ▲ 6.90 12,200 12,400 12,200 1,000 12,400,000
30/07/2014 11,600 -0.60 ▼ -4.92 12,500 12,500 11,600 730 8,468,000
29/07/2014 12,200 0.50 ▲ 4.27 12,200 12,200 12,200 210 2,562,000
28/07/2014 11,700 -0.50 ▼ -4.10 12,500 12,500 11,700 3,030 35,451,000
25/07/2014 12,200 -0.50 ▼ -3.94 12,200 12,200 12,200 790 9,638,000
24/07/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
23/07/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
22/07/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
21/07/2014 12,700 0.10 ▲ 0.79 12,700 12,700 12,700 10 127,000
18/07/2014 12,600 0.40 ▲ 3.28 12,200 12,600 12,200 410 5,166,000
17/07/2014 12,200 -0.20 ▼ -1.61 12,200 12,200 12,200 80 976,000
16/07/2014 12,400 -0.20 ▼ -1.59 12,400 12,400 12,400 6,960 86,304,000
15/07/2014 12,600 0.00 ■■ 0.00 12,800 12,800 12,600 30 378,000
14/07/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
11/07/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
10/07/2014 12,600 0.00 ■■ 0.00 12,400 12,600 12,400 7,070 89,082,000
09/07/2014 12,600 -0.10 ▼ -0.79 12,600 12,600 12,600 30 378,000
08/07/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 450 5,715,000
07/07/2014 12,700 0.10 ▲ 0.79 12,600 12,700 12,600 3,030 38,481,000
04/07/2014 12,600 -0.10 ▼ -0.79 12,600 12,600 12,600 1,000 12,600,000
03/07/2014 12,700 -0.30 ▼ -2.31 12,700 12,700 12,600 680 8,636,000
02/07/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
01/07/2014 13,000 0.10 ▲ 0.78 13,000 13,000 13,000 1,000 13,000,000
30/06/2014 12,900 0.30 ▲ 2.38 12,900 12,900 12,900 30 387,000
27/06/2014 12,600 -0.40 ▼ -3.08 12,600 12,600 12,600 290 3,654,000
26/06/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
25/06/2014 13,000 0.50 ▲ 4.00 12,600 13,000 12,600 3,340 43,420,000
24/06/2014 12,500 -0.50 ▼ -3.85 12,600 12,600 12,500 2,000 25,000,000
23/06/2014 13,000 0.20 ▲ 1.56 13,000 13,000 13,000 10 130,000
20/06/2014 12,800 0.20 ▲ 1.59 13,000 13,000 12,800 230 2,944,000
19/06/2014 12,600 -0.40 ▼ -3.08 12,600 12,600 12,600 590 7,434,000
18/06/2014 13,000 0.50 ▲ 4.00 13,000 13,300 13,000 430 5,590,000
17/06/2014 12,500 -0.60 ▼ -4.58 12,800 12,800 12,500 2,300 28,750,000
16/06/2014 13,100 0.10 ▲ 0.77 13,100 13,100 13,100 10 131,000
13/06/2014 13,000 0.60 ▲ 4.84 12,600 13,000 12,600 2,010 26,130,000
12/06/2014 12,400 -0.60 ▼ -4.62 12,400 12,400 12,400 180 2,232,000
11/06/2014 13,000 0.50 ▲ 4.00 13,000 13,300 13,000 1,100 14,300,000
10/06/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
09/06/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,210 15,125,000
06/06/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20 250,000
05/06/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 5,000 62,500,000
04/06/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 4,900 61,250,000
03/06/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,500 18,750,000
02/06/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
30/05/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
29/05/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
28/05/2014 12,500 -0.40 ▼ -3.10 12,500 12,500 12,500 2,000 25,000,000
27/05/2014 12,900 0.50 ▲ 4.03 12,600 12,900 12,600 1,780 22,962,000
26/05/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
23/05/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
22/05/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
21/05/2014 12,400 0.20 ▲ 1.64 12,200 12,400 12,200 400 4,960,000
20/05/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,000 12,200,000
19/05/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
16/05/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
15/05/2014 12,200 -0.40 ▼ -3.17 12,200 12,200 12,200 1,000 12,200,000
14/05/2014 12,600 0.80 ▲ 6.78 11,300 12,600 11,300 30 378,000
13/05/2014 11,800 0.70 ▲ 6.31 11,200 11,800 11,200 1,480 17,464,000
12/05/2014 11,100 -0.70 ▼ -5.93 11,100 11,100 11,100 930 10,323,000
09/05/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1,000 11,800,000
08/05/2014 11,800 -0.80 ▼ -6.35 12,600 12,600 11,800 15,530 183,254,000
07/05/2014 12,600 -0.40 ▼ -3.08 12,600 12,600 12,600 500 6,300,000
06/05/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
05/05/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
29/04/2014 13,000 0.40 ▲ 3.17 13,000 13,000 13,000 20 260,000
28/04/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
25/04/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,100 13,860,000
24/04/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 33,000 415,800,000
23/04/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 2,010 25,326,000
22/04/2014 12,600 -0.20 ▼ -1.56 12,600 12,600 12,600 19,340 243,684,000
21/04/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 800 10,240,000
18/04/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 740 9,472,000
17/04/2014 12,800 0.10 ▲ 0.79 12,800 12,800 12,800 420 5,376,000
16/04/2014 12,700 0.10 ▲ 0.79 12,600 12,700 12,600 1,470 18,669,000
15/04/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 20,890 263,214,000
14/04/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,960 24,696,000
11/04/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,130 14,238,000
10/04/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
08/04/2014 12,600 0.00 ■■ 0.00 12,700 12,700 12,600 1,350 17,010,000
07/04/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 9,780 123,228,000
04/04/2014 12,600 -0.10 ▼ -0.79 12,800 12,800 12,600 14,540 183,204,000
03/04/2014 12,700 -0.80 ▼ -5.93 13,000 13,000 12,600 44,080 559,816,000
02/04/2014 13,500 -0.20 ▼ -1.46 13,300 13,700 13,300 920 12,420,000
01/04/2014 13,700 0.30 ▲ 2.24 14,000 14,000 13,700 1,020 13,974,000
31/03/2014 13,400 -0.30 ▼ -2.19 13,400 13,400 13,400 280 3,752,000
28/03/2014 13,700 0.00 ■■ 0.00 14,000 14,000 13,700 1,270 17,399,000
27/03/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
26/03/2014 13,700 0.10 ▲ 0.74 13,600 13,700 13,600 30 411,000
25/03/2014 13,600 -0.30 ▼ -2.16 14,000 14,000 13,600 440 5,984,000
24/03/2014 13,900 0.60 ▲ 4.51 14,000 14,000 13,700 9,970 138,583,000
21/03/2014 13,300 0.00 ■■ 0.00 13,300 13,300 13,100 730 9,709,000
20/03/2014 13,300 -0.20 ▼ -1.48 13,300 13,300 13,300 4,000 53,200,000
19/03/2014 13,500 0.00 ■■ 0.00 13,000 13,500 13,000 150 2,025,000
18/03/2014 13,500 -0.30 ▼ -2.17 13,800 13,800 13,500 6,040 81,540,000
17/03/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 2,590 35,742,000
14/03/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 2,030 28,014,000
13/03/2014 13,800 0.00 ■■ 0.00 12,900 13,800 12,900 4,750 65,550,000
12/03/2014 13,800 0.90 ▲ 6.98 13,000 13,800 13,000 370 5,106,000
11/03/2014 12,900 0.10 ▲ 0.78 12,900 12,900 12,900 1,710 22,059,000
10/03/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,220 15,616,000
07/03/2014 12,800 0.10 ▲ 0.79 12,700 12,800 12,700 2,280 29,184,000
06/03/2014 12,700 -0.10 ▼ -0.78 12,600 12,700 12,600 410 5,207,000
05/03/2014 12,800 0.20 ▲ 1.59 12,800 12,800 12,800 1,220 15,616,000
04/03/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,680 21,168,000
03/03/2014 12,600 -0.20 ▼ -1.56 12,600 12,600 12,600 5,070 63,882,000
28/02/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
27/02/2014 12,800 0.20 ▲ 1.59 12,800 12,800 12,700 700 8,960,000
26/02/2014 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 4,190 52,794,000
25/02/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 15,950 200,970,000
24/02/2014 12,600 -0.50 ▼ -3.82 13,700 13,700 12,600 5,020 63,252,000
21/02/2014 13,100 -0.40 ▼ -2.96 13,300 13,300 12,600 5,600 73,360,000
20/02/2014 13,500 -0.50 ▼ -3.57 14,000 14,000 13,500 1,200 16,200,000
19/02/2014 14,000 0.50 ▲ 3.70 14,000 14,000 14,000 120 1,680,000
18/02/2014 13,500 0.70 ▲ 5.47 13,200 13,600 12,800 760 10,260,000
17/02/2014 12,800 -0.70 ▼ -5.19 12,800 12,800 12,800 500 6,400,000
14/02/2014 13,500 -0.50 ▼ -3.57 14,100 14,100 13,500 1,800 24,300,000
13/02/2014 14,000 0.20 ▲ 1.45 14,300 14,300 13,800 900 12,600,000
12/02/2014 13,800 0.70 ▲ 5.34 13,600 14,000 13,600 550 7,590,000
11/02/2014 13,100 -0.20 ▼ -1.50 13,200 14,200 13,100 10,370 135,847,000
10/02/2014 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 5,000 66,500,000
07/02/2014 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 10 133,000
06/02/2014 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
27/01/2014 13,300 0.20 ▲ 1.53 13,300 13,300 13,300 10 133,000
24/01/2014 13,100 -0.10 ▼ -0.76 13,100 13,100 13,100 14,410 188,771,000
23/01/2014 13,200 0.10 ▲ 0.76 13,200 13,200 13,100 12,700 167,640,000
22/01/2014 13,100 0.10 ▲ 0.77 13,100 13,100 13,100 1,000 13,100,000
21/01/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 610 7,930,000
20/01/2014 13,000 0.10 ▲ 0.78 13,000 13,000 13,000 300 3,900,000
17/01/2014 12,900 0.20 ▲ 1.57 12,800 13,000 12,800 6,620 85,398,000
16/01/2014 12,700 0.10 ▲ 0.79 12,600 12,800 12,600 1,150 14,605,000
15/01/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 3,620 45,612,000
14/01/2014 12,600 -0.10 ▼ -0.79 12,600 12,600 12,600 70 882,000
13/01/2014 12,700 0.00 ■■ 0.00 12,600 12,700 12,600 9,000 114,300,000
10/01/2014 12,700 0.10 ▲ 0.79 12,600 12,700 12,600 200 2,540,000
09/01/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
08/01/2014 12,600 0.00 ■■ 0.00 12,200 12,600 12,200 220 2,772,000
07/01/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
06/01/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
03/01/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 700 8,820,000
02/01/2014 12,600 -0.10 ▼ -0.79 12,600 12,600 12,600 2,880 36,288,000
31/12/2013 12,700 0.00 ■■ 0.00 12,600 12,700 12,600 14,830 188,341,000
30/12/2013 12,700 0.10 ▲ 0.79 12,600 12,700 12,600 24,100 306,070,000
27/12/2013 12,600 -0.10 ▼ -0.79 12,600 12,600 12,600 8,510 107,226,000
26/12/2013 12,700 0.10 ▲ 0.79 12,600 12,700 12,600 200 2,540,000
25/12/2013 12,600 -0.10 ▼ -0.79 12,600 12,600 12,600 1,000 12,600,000
24/12/2013 12,700 0.10 ▲ 0.79 12,600 12,700 12,600 8,300 105,410,000
23/12/2013 12,600 0.00 ■■ 0.00 12,700 12,700 12,600 17,000 214,200,000
20/12/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 16,790 211,554,000
19/12/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 30,600 385,560,000
18/12/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 910 11,466,000
17/12/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 5,490 69,174,000
16/12/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 3,000 37,800,000
13/12/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
12/12/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
11/12/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,000 12,600,000
10/12/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,010 12,726,000
09/12/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 180 2,268,000
06/12/2013 12,600 -0.30 ▼ -2.33 12,600 12,600 12,600 340 4,284,000
05/12/2013 12,900 0.50 ▲ 4.03 12,600 12,900 12,600 19,310 249,099,000
04/12/2013 12,400 -0.30 ▼ -2.36 12,700 12,700 12,400 2,530 31,372,000
03/12/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 10 127,000
02/12/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
29/11/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
28/11/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
27/11/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
26/11/2013 12,700 0.10 ▲ 0.79 12,600 12,700 12,600 1,470 18,669,000
25/11/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
22/11/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 40 504,000
21/11/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 23,490 295,974,000
20/11/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 4,010 50,526,000
19/11/2013 12,600 -0.20 ▼ -1.56 12,600 12,600 12,600 4,020 50,652,000
18/11/2013 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
15/11/2013 12,800 0.10 ▲ 0.79 12,600 12,800 12,600 760 9,728,000
14/11/2013 12,700 0.10 ▲ 0.79 12,700 12,700 12,700 1,300 16,510,000
13/11/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 160 2,016,000
12/11/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 6,210 78,246,000
11/11/2013 12,600 0.00 ■■ 0.00 12,600 12,800 12,600 3,990 50,274,000
08/11/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,770 22,302,000
07/11/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 500 6,300,000
06/11/2013 12,600 -0.30 ▼ -2.33 13,000 13,000 12,600 3,010 37,926,000
05/11/2013 12,900 0.20 ▲ 1.57 12,600 12,900 12,600 610 7,869,000
04/11/2013 12,700 -0.20 ▼ -1.55 13,200 13,200 12,700 340 4,318,000
01/11/2013 12,900 0.80 ▲ 6.61 12,600 12,900 12,600 8,150 105,135,000
31/10/2013 12,100 0.10 ▲ 0.83 12,100 12,100 12,100 110 1,331,000
30/10/2013 12,000 -0.60 ▼ -4.76 12,000 12,000 12,000 300 3,600,000
29/10/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
28/10/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
25/10/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 51,530 649,278,000
24/10/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 4,150 52,290,000
23/10/2013 12,600 0.00 ■■ 0.00 12,700 12,700 12,600 50,220 632,772,000
22/10/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 13,230 166,698,000
21/10/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 25,030 315,378,000
18/10/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 21,970 276,822,000
17/10/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 7,200 90,720,000
16/10/2013 12,600 -0.20 ▼ -1.56 12,600 12,600 12,600 1,000 12,600,000
15/10/2013 12,800 0.30 ▲ 2.40 12,000 12,800 12,000 1,020 13,056,000
14/10/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 100 1,250,000
11/10/2013 12,500 -0.20 ▼ -1.57 12,500 12,600 12,500 2,380 29,750,000
10/10/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
09/10/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
08/10/2013 12,700 -0.10 ▼ -0.78 12,700 12,700 12,700 6,500 82,550,000
07/10/2013 12,800 0.30 ▲ 2.40 12,700 12,800 12,700 1,130 14,464,000
04/10/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 16,880 211,000,000
03/10/2013 12,500 -0.20 ▼ -1.57 12,500 12,500 12,500 19,240 240,500,000
02/10/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
01/10/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
30/09/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
27/09/2013 12,700 0.20 ▲ 1.60 12,100 12,700 12,100 30 381,000
26/09/2013 12,500 0.00 ■■ 0.00 12,000 12,500 12,000 120 1,500,000
25/09/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
24/09/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
23/09/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
20/09/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
19/09/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 17,200 215,000,000
18/09/2013 12,500 0.00 ■■ 0.00 12,600 12,600 12,500 19,950 249,375,000
17/09/2013 12,500 0.00 ■■ 0.00 12,600 12,600 12,500 20,490 256,125,000
16/09/2013 12,500 0.20 ▲ 1.63 12,500 12,500 12,500 5,650 70,625,000
13/09/2013 12,300 -0.20 ▼ -1.60 12,500 12,500 12,300 10,330 127,059,000
12/09/2013 12,500 -0.10 ▼ -0.79 12,500 12,500 12,500 140 1,750,000
11/09/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 3,000 37,800,000
10/09/2013 12,600 0.00 ■■ 0.00 12,500 12,600 12,500 10,100 127,260,000
09/09/2013 12,600 0.00 ■■ 0.00 12,500 12,600 12,500 4,590 57,834,000
06/09/2013 12,600 0.10 ▲ 0.80 12,500 12,600 12,500 3,510 44,226,000
05/09/2013 12,500 -0.10 ▼ -0.79 12,600 12,600 12,500 8,290 103,625,000
04/09/2013 12,600 0.10 ▲ 0.80 12,500 12,600 12,500 4,010 50,526,000
03/09/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10,910 136,375,000
30/08/2013 12,500 0.20 ▲ 1.63 12,500 12,500 12,500 1,000 12,500,000
29/08/2013 12,300 -0.20 ▼ -1.60 12,500 12,500 12,300 3,020 37,146,000
28/08/2013 12,500 0.20 ▲ 1.63 12,500 12,500 12,500 3,000 37,500,000
27/08/2013 12,300 -0.20 ▼ -1.60 12,300 12,600 12,300 6,910 84,993,000
26/08/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
23/08/2013 12,500 0.00 ■■ 0.00 12,600 12,600 12,500 36,460 455,750,000
22/08/2013 12,500 -0.30 ▼ -2.34 12,300 12,500 12,300 4,000 50,000,000
21/08/2013 12,800 0.80 ▲ 6.67 12,500 12,800 12,100 230 2,944,000
20/08/2013 12,000 -0.80 ▼ -6.25 12,200 12,200 12,000 3,500 42,000,000
19/08/2013 12,800 0.20 ▲ 1.59 12,800 12,800 12,800 4,900 62,720,000
16/08/2013 12,600 0.10 ▲ 0.80 12,600 12,600 12,600 5,000 63,000,000
15/08/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
14/08/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
13/08/2013 12,500 -0.30 ▼ -2.34 12,500 12,500 12,500 5,000 62,500,000
12/08/2013 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
09/08/2013 12,800 0.10 ▲ 0.79 12,800 12,800 12,800 8,000 102,400,000
08/08/2013 12,700 -0.10 ▼ -0.78 12,800 12,800 12,700 12,000 152,400,000
07/08/2013 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
06/08/2013 12,800 0.10 ▲ 0.79 12,800 12,800 12,800 15,000 192,000,000
05/08/2013 12,700 0.10 ▲ 0.79 12,700 12,700 12,700 1,550 19,685,000
02/08/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 2,100 26,460,000
01/08/2013 12,600 -0.20 ▼ -1.56 12,800 12,800 12,600 6,000 75,600,000
31/07/2013 12,800 -0.10 ▼ -0.78 12,800 12,800 12,800 5,000 64,000,000
30/07/2013 12,900 0.30 ▲ 2.38 12,900 12,900 12,900 2,000 25,800,000
29/07/2013 12,600 -0.30 ▼ -2.33 12,900 12,900 12,600 31,510 397,026,000
26/07/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 7,560 97,524,000
25/07/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 5,000 64,500,000
24/07/2013 12,900 -0.20 ▼ -1.53 13,000 13,000 12,900 6,270 80,883,000
23/07/2013 13,100 0.30 ▲ 2.34 13,000 13,100 13,000 3,710 48,601,000
22/07/2013 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 2,860 36,608,000
19/07/2013 12,800 -0.20 ▼ -1.54 12,800 12,800 12,800 4,000 51,200,000
18/07/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
17/07/2013 13,000 0.10 ▲ 0.78 13,000 13,000 13,000 10 130,000
16/07/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
15/07/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,500 19,350,000
12/07/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 20 258,000
11/07/2013 12,900 0.20 ▲ 1.57 12,900 12,900 12,900 10 129,000
10/07/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 6,640 84,328,000
09/07/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 2,930 37,211,000
08/07/2013 12,700 0.00 ■■ 0.00 12,600 12,700 12,600 1,800 22,860,000
05/07/2013 12,700 0.10 ▲ 0.79 12,700 12,700 12,700 5,020 63,754,000
04/07/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
03/07/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 5,830 73,458,000
02/07/2013 12,600 0.10 ▲ 0.80 12,700 12,700 12,600 1,010 12,726,000
01/07/2013 12,500 -0.50 ▼ -3.85 13,200 13,200 12,500 170 2,125,000
28/06/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
27/06/2013 13,000 -0.20 ▼ -1.52 12,500 13,000 12,500 880 11,440,000
26/06/2013 13,200 0.70 ▲ 5.60 13,200 13,200 12,500 10,020 132,264,000
25/06/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 37,670 470,875,000
24/06/2013 12,500 -0.10 ▼ -0.79 13,100 13,100 12,500 940 11,750,000
21/06/2013 12,600 -0.10 ▼ -0.79 12,700 12,700 12,500 5,550 69,930,000
20/06/2013 12,700 0.00 ■■ 0.00 12,600 12,700 12,600 6,030 76,581,000
19/06/2013 12,700 0.20 ▲ 1.60 12,700 12,700 12,700 2,000 25,400,000
18/06/2013 12,500 -0.20 ▼ -1.57 12,600 12,600 12,500 11,000 137,500,000
17/06/2013 12,700 0.00 ■■ 0.00 12,500 12,700 11,900 6,580 83,566,000
14/06/2013 12,700 0.00 ■■ 0.00 12,800 12,800 12,700 2,210 28,067,000
13/06/2013 12,700 0.00 ■■ 0.00 12,600 12,800 12,600 4,000 50,800,000
12/06/2013 12,700 0.20 ▲ 1.60 13,000 13,000 12,600 15,420 195,834,000
11/06/2013 12,500 -0.50 ▼ -3.85 13,000 13,000 12,500 8,460 105,750,000
10/06/2013 13,000 -0.10 ▼ -0.76 13,100 13,100 13,000 2,600 33,800,000
07/06/2013 13,100 -0.10 ▼ -0.76 13,200 13,300 13,000 4,910 64,321,000
06/06/2013 13,200 0.50 ▲ 3.94 12,800 13,200 12,800 11,470 151,404,000
05/06/2013 12,700 0.00 ■■ 0.00 12,500 12,700 12,500 2,830 35,941,000
04/06/2013 12,700 -0.10 ▼ -0.78 12,700 13,000 12,700 2,590 32,893,000
03/06/2013 12,800 -0.70 ▼ -5.19 14,300 14,300 12,800 9,950 127,360,000
31/05/2013 13,500 0.70 ▲ 5.47 12,800 13,500 12,800 2,030 27,405,000
30/05/2013 12,800 0.20 ▲ 1.59 12,700 12,800 12,600 12,600 161,280,000
29/05/2013 12,600 -0.40 ▼ -3.08 13,000 13,000 12,600 6,000 75,600,000
28/05/2013 13,000 0.50 ▲ 4.00 12,500 13,000 12,500 1,010 13,130,000
27/05/2013 12,500 0.00 ■■ 0.00 12,500 12,700 12,500 3,730 46,625,000
24/05/2013 12,500 0.00 ■■ 0.00 13,300 13,300 12,500 5,350 66,875,000
23/05/2013 12,500 -0.10 ▼ -0.79 12,500 12,500 12,500 6,900 86,250,000
22/05/2013 12,600 0.10 ▲ 0.80 12,500 12,600 12,500 10,780 135,828,000
21/05/2013 12,500 -0.10 ▼ -0.79 12,500 12,600 12,500 16,560 207,000,000
20/05/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 20,290 255,654,000
17/05/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 10,000 126,000,000
16/05/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 10 126,000
15/05/2013 12,600 0.00 ■■ 0.00 12,500 12,600 12,500 9,990 125,874,000
14/05/2013 12,600 0.00 ■■ 0.00 11,800 12,600 11,800 11,620 146,412,000
13/05/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 19,240 242,424,000
10/05/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 5,080 64,008,000
09/05/2013 12,600 0.00 ■■ 0.00 12,600 12,900 12,600 6,760 85,176,000
08/05/2013 12,600 -0.20 ▼ -1.56 12,800 12,800 12,600 3,820 48,132,000
07/05/2013 12,800 0.10 ▲ 0.79 13,100 13,100 12,600 3,280 41,984,000
06/05/2013 12,700 -0.20 ▼ -1.55 12,600 13,000 12,600 4,430 56,261,000
03/05/2013 12,900 -0.10 ▼ -0.77 13,000 13,000 12,300 4,040 52,116,000
02/05/2013 13,000 0.50 ▲ 4.00 13,000 13,000 12,500 15,200 197,600,000
26/04/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 9,000 112,500,000
25/04/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 7,860 98,250,000
24/04/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,080 251,000,000
23/04/2013 12,500 0.00 ■■ 0.00 12,700 12,700 12,500 11,000 137,500,000
22/04/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 5,750 71,875,000
18/04/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 6,990 87,375,000
17/04/2013 12,500 0.00 ■■ 0.00 12,700 12,700 12,500 7,500 93,750,000
16/04/2013 12,500 -0.20 ▼ -1.57 12,500 12,500 12,500 11,090 138,625,000
15/04/2013 12,700 0.20 ▲ 1.60 12,500 12,700 12,500 620 7,874,000
12/04/2013 12,500 -0.20 ▼ -1.57 12,500 12,500 12,500 610 7,625,000
11/04/2013 12,700 0.10 ▲ 0.79 12,700 12,700 12,700 5,100 64,770,000
10/04/2013 12,600 -0.20 ▼ -1.56 12,600 12,900 12,600 5,520 69,552,000
09/04/2013 12,800 0.20 ▲ 1.59 12,600 12,800 12,600 9,030 115,584,000
08/04/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 5,000 63,000,000
05/04/2013 12,600 -0.10 ▼ -0.79 12,100 12,600 12,100 10,910 137,466,000
04/04/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 5,040 64,008,000
03/04/2013 12,700 -0.10 ▼ -0.78 12,700 12,700 12,700 20 254,000
02/04/2013 12,800 0.10 ▲ 0.79 12,700 12,800 12,700 13,700 175,360,000
01/04/2013 12,700 0.10 ▲ 0.79 12,600 12,700 12,600 2,800 35,560,000
29/03/2013 12,600 -0.40 ▼ -3.08 13,000 13,000 12,500 7,180 90,468,000
28/03/2013 13,000 0.30 ▲ 2.36 12,900 13,000 12,500 5,190 67,470,000
27/03/2013 12,700 0.20 ▲ 1.60 12,900 12,900 12,600 2,230 28,321,000
26/03/2013 12,500 0.50 ▲ 4.17 12,500 12,700 12,500 5,630 70,375,000
25/03/2013 12,000 -0.70 ▼ -5.51 12,600 12,600 12,000 11,660 139,920,000
22/03/2013 12,700 0.10 ▲ 0.79 12,900 12,900 12,500 9,550 121,285,000
21/03/2013 12,600 0.10 ▲ 0.80 12,600 12,600 12,600 30 378,000
20/03/2013 12,500 -0.20 ▼ -1.57 12,900 12,900 12,500 2,100 26,250,000
19/03/2013 12,700 0.20 ▲ 1.60 12,700 12,700 12,700 10,010 127,127,000
18/03/2013 12,500 -0.30 ▼ -2.34 12,500 12,500 12,500 5,000 62,500,000
15/03/2013 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 17,350 222,080,000
14/03/2013 12,800 0.00 ■■ 0.00 12,500 12,800 12,500 180 2,304,000
13/03/2013 12,800 0.30 ▲ 2.40 12,800 12,800 12,800 10 128,000
12/03/2013 12,500 -0.50 ▼ -3.85 12,600 12,600 12,500 10,070 125,875,000
11/03/2013 13,000 0.70 ▲ 5.69 12,500 13,000 12,500 9,260 120,380,000
08/03/2013 12,300 -0.10 ▼ -0.81 12,500 12,500 12,300 1,610 19,803,000
07/03/2013 12,400 -0.10 ▼ -0.80 12,400 12,400 12,400 100 1,240,000
06/03/2013 12,500 0.20 ▲ 1.63 12,300 12,500 12,300 510 6,375,000
05/03/2013 12,300 -0.20 ▼ -1.60 11,700 12,300 11,700 17,270 212,421,000
04/03/2013 12,500 0.00 ■■ 0.00 12,800 12,800 12,500 11,940 149,250,000
01/03/2013 12,500 0.10 ▲ 0.81 13,000 13,000 12,500 3,290 41,125,000
28/02/2013 12,400 -0.30 ▼ -2.36 12,700 12,900 12,400 1,660 20,584,000
27/02/2013 12,700 0.00 ■■ 0.00 12,000 12,700 12,000 320 4,064,000
26/02/2013 12,700 -0.10 ▼ -0.78 12,400 12,700 12,400 8,600 109,220,000
25/02/2013 12,800 0.00 ■■ 0.00 12,500 12,800 12,500 2,010 25,728,000
22/02/2013 12,800 0.00 ■■ 0.00 12,500 13,500 12,500 220 2,816,000
21/02/2013 12,800 -0.10 ▼ -0.78 12,900 12,900 12,700 15,870 203,136,000
20/02/2013 12,900 -0.30 ▼ -2.27 13,400 13,400 12,800 4,080 52,632,000
19/02/2013 13,200 0.30 ▲ 2.33 12,900 13,200 12,900 820 10,824,000
18/02/2013 12,900 -0.60 ▼ -4.44 13,500 13,500 12,700 9,120 117,648,000
08/02/2013 13,500 0.60 ▲ 4.65 13,000 13,500 13,000 3,440 46,440,000
07/02/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 10 129,000
06/02/2013 12,900 0.10 ▲ 0.78 12,800 12,900 12,700 26,070 336,303,000
05/02/2013 12,800 0.00 ■■ 0.00 12,700 12,800 12,600 17,300 221,440,000
04/02/2013 12,800 -0.10 ▼ -0.78 12,800 12,800 12,800 1,010 12,928,000
01/02/2013 12,900 0.20 ▲ 1.57 12,700 13,000 12,600 3,380 43,602,000
31/01/2013 12,700 -0.10 ▼ -0.78 12,500 12,700 12,500 5,830 74,041,000
30/01/2013 12,800 0.00 ■■ 0.00 12,800 12,800 12,100 10,260 131,328,000
29/01/2013 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 10 128,000
28/01/2013 12,800 0.10 ▲ 0.79 12,600 12,800 12,600 8,960 114,688,000
25/01/2013 12,700 0.20 ▲ 1.60 12,700 12,700 12,700 10 127,000
24/01/2013 12,500 -0.20 ▼ -1.57 12,600 12,700 12,500 12,710 158,875,000
23/01/2013 12,700 0.00 ■■ 0.00 12,200 12,700 12,000 27,010 343,027,000
22/01/2013 12,700 -0.30 ▼ -2.31 12,600 12,700 12,600 10,010 127,127,000
21/01/2013 13,000 0.30 ▲ 2.36 12,700 13,000 12,600 23,480 305,240,000
18/01/2013 12,700 0.00 ■■ 0.00 12,700 12,700 11,900 24,560 311,912,000
17/01/2013 12,700 -0.10 ▼ -0.78 12,800 12,900 12,700 12,100 153,670,000
16/01/2013 12,800 0.10 ▲ 0.79 12,700 12,900 12,700 14,600 186,880,000
15/01/2013 12,700 -0.50 ▼ -3.79 12,600 12,700 12,600 27,070 343,789,000
14/01/2013 13,200 0.30 ▲ 2.33 13,100 13,200 13,100 3,900 51,480,000
11/01/2013 12,900 0.00 ■■ 0.00 13,200 13,200 12,600 4,520 58,308,000
10/01/2013 12,900 0.30 ▲ 2.38 12,500 12,900 12,400 16,990 219,171,000
09/01/2013 12,600 -0.10 ▼ -0.79 12,600 12,700 12,500 27,260 343,476,000
08/01/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 2,510 31,877,000
07/01/2013 12,700 0.10 ▲ 0.79 12,900 12,900 12,700 1,270 16,129,000
04/01/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,000 12,600,000
03/01/2013 12,600 -0.40 ▼ -3.08 12,600 12,600 12,600 1,680 21,168,000
02/01/2013 13,000 0.20 ▲ 1.56 13,000 13,000 13,000 1,220 15,860,000
28/12/2012 12,800 0.30 ▲ 2.40 12,800 12,800 12,800 1,800 23,040,000
27/12/2012 12,500 0.00 ■■ 0.00 12,700 12,700 12,500 5,400 67,500,000
26/12/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 900 11,250,000
25/12/2012 12,500 -0.10 ▼ -0.79 12,600 12,600 12,500 3,600 45,000,000
24/12/2012 12,600 -0.20 ▼ -1.56 12,600 12,600 12,600 540 6,804,000
21/12/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
20/12/2012 12,800 -0.20 ▼ -1.54 12,500 12,800 12,500 5,320 68,096,000
19/12/2012 13,000 0.40 ▲ 3.17 12,600 13,000 12,600 2,950 38,350,000
18/12/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,000 12,600,000
17/12/2012 12,600 0.10 ▲ 0.80 12,500 12,600 12,500 2,440 30,744,000
14/12/2012 12,500 0.20 ▲ 1.63 12,300 12,500 12,300 6,640 83,000,000
13/12/2012 12,300 0.00 ■■ 0.00 12,900 12,900 12,300 8,810 108,363,000
12/12/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
11/12/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
10/12/2012 12,300 0.50 ▲ 4.24 12,300 12,300 12,300 20 246,000
07/12/2012 11,800 -0.60 ▼ -4.84 11,800 11,800 11,800 10 118,000
06/12/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
05/12/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 10 124,000
04/12/2012 12,400 0.40 ▲ 3.33 12,000 12,400 12,000 5,010 62,124,000
03/12/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 5,280 63,360,000
30/11/2012 12,000 -0.40 ▼ -3.23 12,000 12,000 12,000 10,000 120,000,000
29/11/2012 12,400 0.50 ▲ 4.20 12,400 12,400 12,400 10 124,000
28/11/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1,300 15,470,000
27/11/2012 11,900 -0.10 ▼ -0.83 12,000 12,000 11,900 15,200 180,880,000
26/11/2012 12,000 0.00 ■■ 0.00 11,500 12,000 11,500 3,000 36,000,000
23/11/2012 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 10,000 120,000,000
22/11/2012 12,000 0.00 ■■ 0.00 12,500 12,500 12,000 10,010 120,120,000
21/11/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 490 5,880,000
20/11/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 3,490 41,880,000
19/11/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 930 11,160,000
16/11/2012 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 17,770 213,240,000
15/11/2012 12,000 -0.50 ▼ -4.00 12,500 12,500 12,000 15,210 182,520,000
14/11/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 15,000 187,500,000
13/11/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 5,000 62,500,000
12/11/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 15,000 187,500,000
09/11/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 25,000 312,500,000
08/11/2012 12,500 0.00 ■■ 0.00 12,500 12,500 11,900 22,020 275,250,000
07/11/2012 12,500 0.00 ■■ 0.00 12,400 12,500 12,400 31,700 396,250,000
06/11/2012 12,500 0.10 ▲ 0.81 12,500 12,500 12,400 9,380 117,250,000
05/11/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
02/11/2012 12,400 -0.60 ▼ -4.62 12,500 12,500 12,400 5,180 64,232,000
01/11/2012 13,000 0.20 ▲ 1.56 12,500 13,000 12,500 3,350 43,550,000
31/10/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
30/10/2012 12,800 0.00 ■■ 0.00 12,800 12,900 12,800 13,000 166,400,000
29/10/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
26/10/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 5,500 70,400,000
25/10/2012 12,800 -0.20 ▼ -1.54 12,800 12,900 12,800 7,500 96,000,000
24/10/2012 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 9,960 129,480,000
23/10/2012 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 7,250 94,250,000
22/10/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 6,450 83,850,000
19/10/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,000 26,000,000
18/10/2012 13,000 -0.20 ▼ -1.52 13,000 13,000 13,000 3,320 43,160,000
17/10/2012 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
16/10/2012 13,200 0.40 ▲ 3.12 13,000 13,200 13,000 2,040 26,928,000
15/10/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 3,100 39,680,000
12/10/2012 12,800 -0.10 ▼ -0.78 12,800 12,800 12,800 10 128,000
11/10/2012 12,900 0.10 ▲ 0.78 12,800 12,900 12,800 3,350 43,215,000
10/10/2012 12,800 0.10 ▲ 0.79 12,700 12,800 12,700 5,910 75,648,000
09/10/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 5,540 70,358,000
08/10/2012 12,700 0.00 ■■ 0.00 13,000 13,000 12,700 7,010 89,027,000
05/10/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
04/10/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 3,000 38,100,000
03/10/2012 12,700 0.00 ■■ 0.00 13,000 13,000 12,700 13,010 165,227,000
02/10/2012 12,700 0.10 ▲ 0.79 12,600 12,800 12,600 6,720 85,344,000
01/10/2012 12,600 0.10 ▲ 0.80 12,700 12,700 12,600 15,000 189,000,000
28/09/2012 12,500 -0.30 ▼ -2.34 12,700 12,900 12,500 13,980 174,750,000
27/09/2012 12,800 0.00 ■■ 0.00 13,000 13,000 12,800 11,000 140,800,000
26/09/2012 12,800 0.20 ▲ 1.59 12,900 12,900 12,800 2,600 33,280,000
25/09/2012 12,600 -0.10 ▼ -0.79 12,800 12,900 12,600 22,240 280,224,000
24/09/2012 12,700 -0.10 ▼ -0.78 12,700 12,900 12,700 12,200 154,940,000
21/09/2012 12,800 0.20 ▲ 1.59 13,100 13,100 12,700 12,920 165,376,000
20/09/2012 12,600 0.50 ▲ 4.13 12,500 12,700 12,500 17,750 223,650,000
19/09/2012 12,100 -0.60 ▼ -4.72 13,200 13,200 12,100 760 9,196,000
18/09/2012 12,700 -0.50 ▼ -3.79 12,800 12,800 12,600 7,000 88,900,000
17/09/2012 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
14/09/2012 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
13/09/2012 13,200 0.30 ▲ 2.33 13,200 13,200 13,200 10 132,000
12/09/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 4,980 64,242,000
11/09/2012 12,900 0.00 ■■ 0.00 13,000 13,000 12,900 1,220 15,738,000
10/09/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,300 6,030 77,787,000
07/09/2012 12,900 0.00 ■■ 0.00 13,000 13,000 12,800 8,100 104,490,000
06/09/2012 12,900 -0.10 ▼ -0.77 13,000 13,000 12,900 1,810 23,349,000
05/09/2012 13,000 0.10 ▲ 0.78 12,700 13,000 12,700 22,360 290,680,000
04/09/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 4,910 63,339,000
31/08/2012 12,900 -0.10 ▼ -0.77 12,900 12,900 12,600 13,520 174,408,000
30/08/2012 13,000 0.00 ■■ 0.00 12,800 13,200 12,800 7,490 97,370,000
29/08/2012 13,000 0.30 ▲ 2.36 12,700 13,000 12,700 8,280 107,640,000
28/08/2012 12,700 0.40 ▲ 3.25 12,000 12,700 12,000 23,420 297,434,000
27/08/2012 12,300 0.00 ■■ 0.00 12,400 12,400 12,000 59,860 736,278,000
24/08/2012 12,300 0.50 ▲ 4.24 11,400 12,300 11,300 15,140 186,222,000
23/08/2012 11,800 -0.60 ▼ -4.84 12,000 12,000 11,800 35,900 423,620,000
22/08/2012 12,400 0.00 ■■ 0.00 12,400 12,600 12,400 29,540 366,296,000
21/08/2012 12,400 -0.60 ▼ -4.62 13,000 13,000 12,400 92,960 1,152,704,000
20/08/2012 13,000 -0.10 ▼ -0.76 13,200 13,200 13,000 18,790 244,270,000
17/08/2012 13,100 0.10 ▲ 0.77 13,000 13,100 12,800 45,340 593,954,000
16/08/2012 13,000 0.00 ■■ 0.00 13,100 13,100 13,000 71,580 930,540,000
15/08/2012 13,000 -0.10 ▼ -0.76 13,000 13,000 13,000 38,910 505,830,000
14/08/2012 13,100 -0.20 ▼ -1.50 13,000 13,300 13,000 1,910 25,021,000
13/08/2012 13,300 0.20 ▲ 1.53 12,900 13,300 12,900 10,210 135,793,000
10/08/2012 13,100 -0.40 ▼ -2.96 13,100 13,400 13,000 2,640 34,584,000
09/08/2012 13,500 0.10 ▲ 0.75 13,700 13,700 13,000 135,390 1,827,765,000
08/08/2012 13,400 0.00 ■■ 0.00 13,600 13,600 13,100 5,170 69,278,000
07/08/2012 13,400 -0.10 ▼ -0.74 13,900 13,900 13,400 720 9,648,000
06/08/2012 13,500 -0.10 ▼ -0.74 13,200 13,600 13,200 15,720 212,220,000
03/08/2012 13,600 0.10 ▲ 0.74 13,600 13,600 13,600 20 272,000
02/08/2012 13,500 0.30 ▲ 2.27 13,200 13,500 13,200 53,540 722,790,000
01/08/2012 13,200 -0.20 ▼ -1.49 13,400 13,400 13,000 10,360 136,752,000
31/07/2012 13,400 0.10 ▲ 0.75 13,200 13,400 13,100 1,000 13,400,000
30/07/2012 13,300 -0.20 ▼ -1.48 13,000 13,500 13,000 13,150 174,895,000
27/07/2012 13,500 0.00 ■■ 0.00 13,900 13,900 13,500 2,770 37,395,000
26/07/2012 13,500 0.60 ▲ 4.65 13,300 13,500 13,000 31,100 419,850,000
25/07/2012 12,900 -0.20 ▼ -1.53 13,000 13,000 12,900 18,350 236,715,000
24/07/2012 13,100 -0.20 ▼ -1.50 13,100 13,300 12,800 28,770 376,887,000
23/07/2012 13,300 -0.50 ▼ -3.62 14,000 14,000 13,300 4,420 58,786,000
20/07/2012 13,800 0.20 ▲ 1.47 13,700 14,000 13,700 26,450 365,010,000
19/07/2012 13,600 0.10 ▲ 0.74 13,600 13,700 13,100 12,820 174,352,000
18/07/2012 13,500 0.00 ■■ 0.00 13,500 13,700 13,500 7,010 94,635,000
17/07/2012 13,500 0.60 ▲ 4.65 13,500 13,500 13,100 14,500 195,750,000
16/07/2012 12,900 0.00 ■■ 0.00 13,200 13,200 12,900 16,350 210,915,000
13/07/2012 12,900 -0.10 ▼ -0.77 13,000 13,400 12,900 20,330 262,257,000
12/07/2012 13,000 0.20 ▲ 1.56 12,900 13,000 12,900 12,050 156,650,000
11/07/2012 12,800 0.00 ■■ 0.00 12,700 13,200 12,700 9,960 127,488,000
10/07/2012 12,800 -0.10 ▼ -0.78 12,800 12,800 12,400 13,500 172,800,000
09/07/2012 12,900 -0.60 ▼ -4.44 13,000 13,500 12,900 15,870 204,723,000
06/07/2012 13,500 0.40 ▲ 3.05 13,500 13,500 13,100 230 3,105,000
05/07/2012 13,100 0.10 ▲ 0.77 13,000 13,100 12,900 7,700 100,870,000
04/07/2012 13,000 -0.10 ▼ -0.76 13,000 13,000 13,000 10,910 141,830,000
03/07/2012 13,100 -0.30 ▼ -2.24 13,400 13,400 13,000 17,740 232,394,000
02/07/2012 13,400 0.40 ▲ 3.08 13,600 13,600 13,000 45,960 615,864,000
29/06/2012 13,000 0.00 ■■ 0.00 13,000 13,000 12,600 5,170 67,210,000
28/06/2012 13,000 -0.10 ▼ -0.76 13,000 13,100 13,000 5,210 67,730,000
27/06/2012 13,100 0.10 ▲ 0.77 13,000 13,300 13,000 13,920 182,352,000
26/06/2012 13,000 -0.20 ▼ -1.52 12,800 13,100 12,700 20,450 265,850,000
25/06/2012 13,200 -0.30 ▼ -2.22 13,500 13,600 13,200 39,790 525,228,000
22/06/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 20,080 271,080,000
21/06/2012 13,500 -0.20 ▼ -1.46 13,700 13,700 13,500 11,650 157,275,000
20/06/2012 13,700 0.00 ■■ 0.00 13,700 14,000 13,600 3,570 48,909,000
19/06/2012 13,700 -0.10 ▼ -0.72 13,800 13,900 13,600 17,530 240,161,000
18/06/2012 13,800 0.30 ▲ 2.22 13,500 13,900 13,500 31,950 440,910,000
15/06/2012 13,500 -0.10 ▼ -0.74 13,500 13,700 13,100 39,100 527,850,000
14/06/2012 13,600 0.00 ■■ 0.00 13,600 13,700 13,300 8,660 117,776,000
13/06/2012 13,600 0.00 ■■ 0.00 13,300 13,600 13,200 8,250 112,200,000
12/06/2012 13,600 0.00 ■■ 0.00 13,600 13,600 13,100 12,870 175,032,000
11/06/2012 13,600 0.00 ■■ 0.00 13,200 13,700 13,200 37,610 511,496,000
08/06/2012 13,600 0.00 ■■ 0.00 14,000 14,200 13,600 80,330 1,092,488,000
07/06/2012 13,600 0.10 ▲ 0.74 13,900 13,900 13,500 50,240 683,264,000
06/06/2012 13,500 0.50 ▲ 3.85 13,400 13,500 13,100 10,320 139,320,000
05/06/2012 13,000 0.00 ■■ 0.00 13,200 13,500 12,800 29,490 383,370,000
04/06/2012 13,000 -0.60 ▼ -4.41 13,600 13,600 13,000 60,180 782,340,000
01/06/2012 13,600 0.30 ▲ 2.26 13,000 13,700 13,000 8,690 118,184,000
31/05/2012 13,300 0.00 ■■ 0.00 13,300 13,400 13,100 18,640 247,912,000
30/05/2012 13,300 -0.20 ▼ -1.48 13,100 14,000 13,100 16,320 217,056,000
29/05/2012 13,500 -0.30 ▼ -2.17 13,800 13,800 13,200 40,930 552,555,000
28/05/2012 13,800 0.20 ▲ 1.47 14,200 14,200 13,700 44,700 616,860,000
25/05/2012 13,600 0.60 ▲ 4.62 13,000 13,600 13,000 27,480 373,728,000
24/05/2012 13,000 0.00 ■■ 0.00 13,000 13,200 12,800 84,500 1,098,500,000
23/05/2012 13,000 -0.60 ▼ -4.41 13,400 13,500 13,000 78,390 1,019,070,000
22/05/2012 13,600 0.00 ■■ 0.00 14,000 14,100 13,300 34,210 465,256,000
21/05/2012 13,600 0.60 ▲ 4.62 13,000 13,600 13,000 48,260 656,336,000
18/05/2012 13,000 -0.40 ▼ -2.99 13,000 13,900 12,800 92,030 1,196,390,000
17/05/2012 13,400 -0.60 ▼ -4.29 14,400 14,400 13,400 58,290 781,086,000
16/05/2012 14,000 -0.60 ▼ -4.11 14,100 14,600 13,900 75,110 1,051,540,000
15/05/2012 14,600 -0.70 ▼ -4.58 14,600 15,100 14,600 153,000 2,233,800,000
14/05/2012 15,300 -0.80 ▼ -4.97 15,400 16,100 15,300 76,490 1,170,297,000
11/05/2012 16,100 -0.70 ▼ -4.17 17,000 17,000 16,100 69,220 1,114,442,000
10/05/2012 16,800 0.80 ▲ 5.00 16,500 16,800 16,000 158,940 2,670,192,000
09/05/2012 16,000 -0.50 ▼ -3.03 16,700 16,700 16,000 84,140 1,346,240,000
08/05/2012 16,500 -0.60 ▼ -3.51 17,100 17,200 16,300 135,470 2,235,255,000
07/05/2012 17,100 0.80 ▲ 4.91 17,100 17,100 16,800 229,630 3,926,673,000
04/05/2012 16,300 0.70 ▲ 4.49 16,300 16,300 16,300 116,710 1,902,373,000
03/05/2012 15,600 0.00 ■■ 0.00 15,400 15,700 14,900 109,300 1,705,080,000
02/05/2012 15,600 -0.80 ▼ -4.88 17,200 17,200 15,600 237,530 3,705,468,000
27/04/2012 16,400 0.70 ▲ 4.46 16,400 16,400 15,700 467,510 7,667,164,000
26/04/2012 15,700 0.70 ▲ 4.67 15,700 15,700 15,700 73,660 1,156,462,000
25/04/2012 15,000 0.70 ▲ 4.90 15,000 15,000 15,000 11,610 174,150,000
24/04/2012 14,300 0.60 ▲ 4.38 14,300 14,300 14,300 61,840 884,312,000
23/04/2012 13,700 0.60 ▲ 4.58 13,700 13,700 13,700 54,570 747,609,000
20/04/2012 13,100 -0.30 ▼ -2.24 13,600 13,600 13,100 80,000 1,048,000,000
19/04/2012 13,400 -0.50 ▼ -3.60 13,700 14,000 13,400 122,280 1,638,552,000
18/04/2012 13,900 -0.30 ▼ -2.11 13,900 14,200 13,700 91,270 1,268,653,000
17/04/2012 14,200 -0.40 ▼ -2.74 15,000 15,000 14,000 92,290 1,310,518,000
16/04/2012 14,600 0.60 ▲ 4.29 14,500 14,700 14,100 163,520 2,387,392,000
13/04/2012 14,000 0.40 ▲ 2.94 13,600 14,200 13,500 198,390 2,777,460,000
12/04/2012 13,600 0.60 ▲ 4.62 13,600 13,600 13,600 83,370 1,133,832,000
11/04/2012 13,000 0.60 ▲ 4.84 13,000 13,000 13,000 118,350 1,538,550,000
10/04/2012 12,400 0.20 ▲ 1.64 12,700 12,700 12,400 85,800 1,063,920,000
09/04/2012 12,200 0.00 ■■ 0.00 12,400 12,400 11,900 54,680 667,096,000
06/04/2012 12,200 -0.10 ▼ -0.81 12,300 12,500 12,100 25,910 316,102,000
05/04/2012 12,300 0.30 ▲ 2.50 12,000 12,300 12,000 11,500 141,450,000
04/04/2012 12,000 -0.10 ▼ -0.83 11,900 12,300 11,900 56,580 678,960,000
03/04/2012 12,100 -0.20 ▼ -1.63 12,300 12,300 12,000 27,110 328,031,000
30/03/2012 12,300 0.00 ■■ 0.00 12,300 12,300 11,900 14,340 176,382,000
29/03/2012 12,300 -0.30 ▼ -2.38 12,400 12,500 12,300 14,560 179,088,000
28/03/2012 12,600 0.10 ▲ 0.80 12,800 12,800 12,200 12,340 155,484,000
27/03/2012 12,500 -0.50 ▼ -3.85 13,000 13,000 12,500 22,680 283,500,000
26/03/2012 13,000 0.20 ▲ 1.56 12,500 13,000 12,500 34,140 443,820,000
23/03/2012 12,800 0.00 ■■ 0.00 12,800 12,900 12,500 57,050 730,240,000
22/03/2012 12,800 0.20 ▲ 1.59 12,600 12,800 12,300 26,080 333,824,000
21/03/2012 12,600 0.30 ▲ 2.44 12,800 12,800 12,500 27,550 347,130,000
20/03/2012 12,300 -0.20 ▼ -1.60 12,500 12,500 12,300 3,430 42,189,000
19/03/2012 12,500 0.20 ▲ 1.63 12,300 12,500 11,800 17,590 219,875,000
16/03/2012 12,300 -0.40 ▼ -3.15 12,300 13,100 12,300 17,210 211,683,000
15/03/2012 12,700 0.60 ▲ 4.96 12,100 12,700 11,800 6,910 87,757,000
14/03/2012 12,100 -0.30 ▼ -2.42 12,100 13,000 12,100 14,360 173,756,000
13/03/2012 12,400 0.50 ▲ 4.20 11,900 12,400 11,900 23,310 289,044,000
12/03/2012 11,900 -0.50 ▼ -4.03 11,900 12,800 11,800 48,780 580,482,000
09/03/2012 12,400 -0.60 ▼ -4.62 13,000 13,000 12,400 19,630 243,412,000
08/03/2012 13,000 -0.60 ▼ -4.41 13,600 13,600 13,000 65,940 857,220,000
07/03/2012 13,600 -1.80 ▼ -11.69 13,400 13,700 13,400 30,110 409,496,000
06/03/2012 15,400 -0.20 ▼ -1.28 16,100 16,100 14,900 153,230 2,359,742,000
05/03/2012 15,600 0.70 ▲ 4.70 15,300 15,600 15,300 102,500 1,599,000,000
02/03/2012 14,900 0.60 ▲ 4.20 15,000 15,000 14,400 87,600 1,305,240,000
01/03/2012 14,300 0.60 ▲ 4.38 14,300 14,300 14,300 38,760 554,268,000
29/02/2012 13,700 0.60 ▲ 4.58 13,100 13,700 13,100 112,010 1,534,537,000
28/02/2012 13,100 -0.60 ▼ -4.38 13,700 13,700 13,100 77,950 1,021,145,000
27/02/2012 13,700 0.40 ▲ 3.01 13,500 13,900 13,500 198,850 2,724,245,000
24/02/2012 13,300 0.60 ▲ 4.72 13,300 13,300 13,300 73,300 974,890,000
23/02/2012 12,700 0.60 ▲ 4.96 12,700 12,700 12,700 80,990 1,028,573,000
22/02/2012 12,100 0.50 ▲ 4.31 12,100 12,100 12,100 86,170 1,042,657,000
21/02/2012 11,600 0.50 ▲ 4.50 11,600 11,600 11,600 20,300 235,480,000
20/02/2012 11,100 0.50 ▲ 4.72 11,100 11,100 11,100 89,480 993,228,000
17/02/2012 10,600 0.50 ▲ 4.95 10,600 10,600 10,200 91,020 964,812,000
16/02/2012 10,100 -0.20 ▼ -1.94 10,800 10,800 10,100 78,090 788,709,000
15/02/2012 10,300 0.30 ▲ 3.00 10,300 10,400 10,300 2,180 22,454,000
14/02/2012 10,000 0.00 ■■ 0.00 10,400 10,400 9,600 1,610 16,100,000
13/02/2012 10,000 -0.50 ▼ -4.76 10,200 10,300 10,000 1,860 18,600,000
10/02/2012 10,500 0.10 ▲ 0.96 10,500 10,500 10,500 2,200 23,100,000
09/02/2012 10,400 -0.10 ▼ -0.95 10,500 10,500 10,400 1,470 15,288,000
08/02/2012 10,500 0.10 ▲ 0.96 10,600 10,600 10,500 10,510 110,355,000
07/02/2012 10,400 -0.20 ▼ -1.89 10,400 10,600 10,400 170 1,768,000
06/02/2012 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 2,210 23,426,000
03/02/2012 10,600 0.00 ■■ 0.00 10,700 10,700 10,500 13,060 138,436,000
02/02/2012 10,600 0.20 ▲ 1.92 10,500 10,600 10,500 21,750 230,550,000
01/02/2012 10,400 0.00 ■■ 0.00 10,500 10,500 10,400 8,860 92,144,000
31/01/2012 10,400 0.20 ▲ 1.96 10,500 10,500 9,700 90 936,000
30/01/2012 10,200 0.20 ▲ 2.00 10,400 10,400 10,200 7,520 76,704,000
20/01/2012 10,000 0.00 ■■ 0.00 10,300 10,500 10,000 3,560 35,600,000
19/01/2012 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 2,010 20,100,000
18/01/2012 9,800 -0.10 ▼ -1.01 10,000 10,000 9,800 40 392,000
17/01/2012 9,900 0.20 ▲ 2.06 9,300 10,100 9,300 740 7,326,000
16/01/2012 9,700 0.10 ▲ 1.04 9,700 9,700 9,700 10 97,000
13/01/2012 9,600 -0.40 ▼ -4.00 10,000 10,000 9,500 2,100 20,160,000
12/01/2012 10,000 -0.50 ▼ -4.76 10,300 10,300 10,000 120 1,200,000
11/01/2012 10,500 0.10 ▲ 0.96 10,500 10,500 9,900 11,570 121,485,000
10/01/2012 10,400 0.30 ▲ 2.97 10,300 10,400 10,300 30 312,000
09/01/2012 10,100 0.20 ▲ 2.02 10,100 10,100 10,100 20 202,000
06/01/2012 9,900 0.10 ▲ 1.02 9,600 9,900 9,500 2,020 19,998,000
05/01/2012 9,800 0.00 ■■ 0.00 9,400 10,200 9,400 40 392,000
04/01/2012 9,800 0.40 ▲ 4.26 9,600 9,800 9,000 2,570 25,186,000
03/01/2012 9,400 0.20 ▲ 2.17 9,000 9,400 8,900 5,540 52,076,000
30/12/2011 9,200 -0.40 ▼ -4.17 9,900 9,900 9,200 690 6,348,000
29/12/2011 9,600 0.40 ▲ 4.35 9,000 9,600 9,000 2,820 27,072,000
28/12/2011 9,200 -0.30 ▼ -3.16 9,100 9,500 9,100 31,070 285,844,000
27/12/2011 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 40 380,000
26/12/2011 10,000 0.40 ▲ 4.17 9,300 10,000 9,300 280 2,800,000
23/12/2011 9,600 -0.30 ▼ -3.03 9,900 10,000 9,600 5,910 56,736,000
22/12/2011 9,900 -0.50 ▼ -4.81 10,400 10,400 9,900 2,760 27,324,000
21/12/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,200 12,480,000
20/12/2011 10,400 -0.20 ▼ -1.89 10,100 10,400 10,100 11,150 115,960,000
19/12/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,600 16,960,000
16/12/2011 10,600 0.10 ▲ 0.95 10,600 10,600 10,600 1,500 15,900,000
15/12/2011 10,500 -0.20 ▼ -1.87 10,200 10,500 10,200 7,680 80,640,000
14/12/2011 10,700 0.00 ■■ 0.00 10,200 10,700 10,200 10,170 108,819,000
13/12/2011 10,700 0.00 ■■ 0.00 10,300 10,700 10,200 13,910 148,837,000
12/12/2011 10,700 0.20 ▲ 1.90 10,200 10,700 10,200 1,900 20,330,000
09/12/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 4,030 42,315,000
08/12/2011 10,500 -0.30 ▼ -2.78 10,500 10,800 10,500 11,390 119,595,000
07/12/2011 10,800 0.00 ■■ 0.00 10,400 10,800 10,400 2,090 22,572,000
06/12/2011 10,800 0.00 ■■ 0.00 10,700 10,800 10,500 11,610 125,388,000
05/12/2011 10,800 0.20 ▲ 1.89 10,600 10,800 10,500 13,920 150,336,000
02/12/2011 10,600 -0.40 ▼ -3.64 11,000 11,000 10,600 5,520 58,512,000
01/12/2011 11,000 0.00 ■■ 0.00 11,100 11,100 10,700 4,480 49,280,000
30/11/2011 11,000 0.00 ■■ 0.00 10,600 11,000 10,600 4,600 50,600,000
29/11/2011 11,000 0.20 ▲ 1.85 11,000 11,100 11,000 30 330,000
28/11/2011 10,800 -0.20 ▼ -1.82 11,000 11,000 10,500 164,790 1,779,732,000
25/11/2011 11,000 0.10 ▲ 0.92 10,900 11,000 10,900 3,180 34,980,000
24/11/2011 10,900 -0.50 ▼ -4.39 10,900 10,900 10,900 8,420 91,778,000
23/11/2011 11,400 0.50 ▲ 4.59 11,300 11,400 11,300 140 1,596,000
22/11/2011 10,900 0.50 ▲ 4.81 10,500 10,900 10,500 1,420 15,478,000
21/11/2011 10,400 -0.50 ▼ -4.59 10,400 10,400 10,400 3,000 31,200,000
18/11/2011 10,900 -0.50 ▼ -4.39 11,000 11,000 10,900 6,500 70,850,000
17/11/2011 11,400 -0.60 ▼ -5.00 11,600 11,600 11,400 6,130 69,882,000
16/11/2011 12,000 0.20 ▲ 1.69 11,500 12,000 11,300 5,440 65,280,000
15/11/2011 11,800 0.20 ▲ 1.72 12,000 12,000 11,200 60 708,000
14/11/2011 11,600 -0.60 ▼ -4.92 12,200 12,200 11,600 1,010 11,716,000
11/11/2011 12,200 -0.60 ▼ -4.69 12,200 12,200 12,200 580 7,076,000
10/11/2011 12,800 0.00 ■■ 0.00 12,200 12,800 12,200 7,850 100,480,000
09/11/2011 12,800 0.00 ■■ 0.00 12,200 12,800 12,200 3,250 41,600,000
08/11/2011 12,800 0.60 ▲ 4.92 11,800 12,800 11,800 4,620 59,136,000
07/11/2011 12,200 -0.60 ▼ -4.69 12,200 12,200 12,200 6,870 83,814,000
04/11/2011 12,800 0.20 ▲ 1.59 12,100 12,800 12,100 3,800 48,640,000
03/11/2011 12,600 0.00 ■■ 0.00 12,100 12,600 12,000 12,440 156,744,000
02/11/2011 12,600 -0.60 ▼ -4.55 12,700 12,900 12,600 26,810 337,806,000
01/11/2011 13,200 -0.60 ▼ -4.35 13,200 13,800 13,200 6,060 79,992,000
31/10/2011 13,800 0.00 ■■ 0.00 14,000 14,000 13,500 8,980 123,924,000
28/10/2011 13,800 0.10 ▲ 0.73 13,500 13,800 13,300 10,600 146,280,000
27/10/2011 13,700 0.20 ▲ 1.48 13,000 13,700 13,000 1,950 26,715,000
26/10/2011 13,500 0.30 ▲ 2.27 13,500 13,500 13,500 10 135,000
25/10/2011 13,200 0.00 ■■ 0.00 13,000 13,200 13,000 3,000 39,600,000
24/10/2011 13,200 -0.10 ▼ -0.75 13,300 13,300 13,100 9,900 130,680,000
21/10/2011 13,300 0.00 ■■ 0.00 13,400 13,400 13,300 9,040 120,232,000
20/10/2011 13,300 -0.10 ▼ -0.75 13,300 13,300 13,300 2,230 29,659,000
19/10/2011 13,400 -0.40 ▼ -2.90 13,400 13,400 13,400 1,000 13,400,000
18/10/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
17/10/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 100 1,380,000
14/10/2011 13,800 0.30 ▲ 2.22 13,300 13,800 13,000 870 12,006,000
13/10/2011 13,500 -0.50 ▼ -3.57 13,600 13,600 13,500 590 7,965,000
12/10/2011 14,000 0.30 ▲ 2.19 13,300 14,000 13,200 1,590 22,260,000
11/10/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
10/10/2011 13,700 -0.60 ▼ -4.20 13,900 13,900 13,700 2,500 34,250,000
07/10/2011 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 1,000 14,300,000
06/10/2011 14,300 0.30 ▲ 2.14 14,300 14,300 14,300 2,000 28,600,000
05/10/2011 14,000 0.60 ▲ 4.48 14,000 14,000 14,000 10 140,000
04/10/2011 13,400 -0.60 ▼ -4.29 13,400 13,400 13,400 2,910 38,994,000
03/10/2011 14,000 0.30 ▲ 2.19 13,600 14,000 13,500 600 8,400,000
30/09/2011 13,700 -0.30 ▼ -2.14 14,400 14,400 13,700 1,020 13,974,000
29/09/2011 14,000 -0.30 ▼ -2.10 14,000 14,300 14,000 5,530 77,420,000
28/09/2011 14,300 0.20 ▲ 1.42 14,300 14,400 14,100 6,060 86,658,000
27/09/2011 14,100 -0.20 ▼ -1.40 14,500 14,500 14,000 5,010 70,641,000
26/09/2011 14,300 -0.10 ▼ -0.69 14,300 14,300 14,100 310 4,433,000
23/09/2011 14,400 0.10 ▲ 0.70 14,100 14,500 14,100 13,400 192,960,000
22/09/2011 14,300 -0.30 ▼ -2.05 14,200 14,700 14,200 3,220 46,046,000
21/09/2011 14,600 -0.40 ▼ -2.67 14,400 15,200 14,400 12,920 188,632,000
20/09/2011 15,000 0.10 ▲ 0.67 15,000 15,200 14,200 2,310 34,650,000
19/09/2011 14,900 0.10 ▲ 0.68 15,000 15,000 14,800 4,320 64,368,000
16/09/2011 14,800 0.70 ▲ 4.96 14,800 14,800 14,300 49,110 726,828,000
15/09/2011 14,100 -0.40 ▼ -2.76 14,100 14,500 14,000 2,590 36,519,000
14/09/2011 14,500 0.00 ■■ 0.00 14,800 14,800 14,300 10,140 147,030,000
13/09/2011 14,500 0.10 ▲ 0.69 14,200 14,500 14,000 8,090 117,305,000
12/09/2011 14,400 0.40 ▲ 2.86 14,500 14,500 13,900 80 1,152,000
09/09/2011 14,000 -0.20 ▼ -1.41 14,200 14,300 14,000 11,710 163,940,000
08/09/2011 14,200 0.30 ▲ 2.16 13,700 14,300 13,700 23,280 330,576,000
07/09/2011 13,900 0.30 ▲ 2.21 13,800 13,900 13,700 3,980 55,322,000
06/09/2011 13,600 -0.40 ▼ -2.86 13,600 13,900 13,500 10,520 143,072,000
05/09/2011 14,000 -0.20 ▼ -1.41 14,200 14,300 14,000 20,990 293,860,000
01/09/2011 14,200 0.40 ▲ 2.90 14,100 14,200 14,100 6,440 91,448,000
31/08/2011 13,800 0.00 ■■ 0.00 14,000 14,000 13,800 6,010 82,938,000
30/08/2011 13,800 0.40 ▲ 2.99 13,500 13,800 13,500 33,760 465,888,000
29/08/2011 13,400 0.30 ▲ 2.29 13,100 13,500 13,100 22,930 307,262,000
26/08/2011 13,100 -0.10 ▼ -0.76 13,200 13,200 13,100 2,970 38,907,000
25/08/2011 13,200 0.00 ■■ 0.00 13,300 13,400 13,200 5,990 79,068,000
24/08/2011 13,200 0.00 ■■ 0.00 13,300 13,300 13,200 14,210 187,572,000
23/08/2011 13,200 -0.10 ▼ -0.75 13,400 13,400 13,200 13,660 180,312,000
22/08/2011 13,300 0.20 ▲ 1.53 13,100 13,300 13,000 12,170 161,861,000
19/08/2011 13,100 -0.30 ▼ -2.24 13,400 13,400 13,100 3,300 43,230,000
18/08/2011 13,400 0.40 ▲ 3.08 13,400 13,400 13,300 7,650 102,510,000
17/08/2011 13,000 0.00 ■■ 0.00 13,300 13,600 13,000 5,680 73,840,000
16/08/2011 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 8,040 104,520,000
15/08/2011 13,000 -0.50 ▼ -3.70 13,500 13,500 13,000 4,510 58,630,000
12/08/2011 13,500 0.20 ▲ 1.50 13,500 13,500 13,500 1,040 14,040,000
11/08/2011 13,300 -0.70 ▼ -5.00 13,300 13,300 13,300 2,190 29,127,000
10/08/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 5,540 77,560,000
09/08/2011 14,000 -0.70 ▼ -4.76 14,000 14,000 14,000 60 840,000
08/08/2011 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 1,000 14,700,000
05/08/2011 14,700 0.10 ▲ 0.68 15,000 15,000 14,600 15,990 235,053,000
04/08/2011 14,600 0.20 ▲ 1.39 14,400 15,100 14,400 71,870 1,049,302,000
03/08/2011 14,400 -0.60 ▼ -4.00 15,500 15,500 14,400 210 3,024,000
02/08/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
01/08/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
29/07/2011 15,000 0.50 ▲ 3.45 15,000 15,000 15,000 10 150,000
28/07/2011 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 7,140 103,530,000
27/07/2011 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,060 15,370,000
26/07/2011 14,500 -0.50 ▼ -3.33 14,500 14,500 14,500 1,380 20,010,000
25/07/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/07/2011 15,000 -0.20 ▼ -1.32 15,200 15,200 15,000 540 8,100,000
21/07/2011 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 5,000 76,000,000
20/07/2011 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 10 152,000
19/07/2011 15,200 -0.80 ▼ -5.00 16,000 16,000 15,200 5,750 87,400,000
18/07/2011 16,000 0.50 ▲ 3.23 16,000 16,000 15,200 96 1,536,000
15/07/2011 15,500 -0.50 ▼ -3.12 15,900 15,900 15,500 1,600 24,800,000
14/07/2011 16,000 -0.30 ▼ -1.84 16,000 16,000 16,000 140 2,240,000
13/07/2011 16,300 -0.40 ▼ -2.40 16,300 16,300 16,300 50 815,000
12/07/2011 16,700 0.40 ▲ 2.45 15,700 16,700 15,700 80 1,336,000
11/07/2011 16,300 -0.80 ▼ -4.68 16,300 16,500 16,300 12,880 209,944,000
08/07/2011 17,100 0.00 ■■ 0.00 17,100 17,100 16,400 30 513,000
07/07/2011 17,100 0.20 ▲ 1.18 16,300 17,100 16,300 190 3,249,000
06/07/2011 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
05/07/2011 16,900 0.00 ■■ 0.00 17,000 17,000 16,900 2,060 34,814,000
04/07/2011 16,900 -0.70 ▼ -3.98 16,900 16,900 16,900 1,000 16,900,000
01/07/2011 17,600 0.00 ■■ 0.00 16,800 17,600 16,800 1,870 32,912,000
30/06/2011 17,600 0.80 ▲ 4.76 16,800 17,600 16,200 70 1,232,000
29/06/2011 16,800 0.70 ▲ 4.35 16,800 16,800 16,800 10 168,000
28/06/2011 16,100 -0.30 ▼ -1.83 16,800 16,800 16,100 550 8,855,000
27/06/2011 16,400 -0.60 ▼ -3.53 16,400 16,400 16,400 1,000 16,400,000
24/06/2011 17,000 -0.60 ▼ -3.41 17,100 17,600 17,000 1,250 21,250,000
23/06/2011 17,600 0.00 ■■ 0.00 17,100 17,600 17,100 3,800 66,880,000
22/06/2011 17,600 0.10 ▲ 0.57 17,600 17,600 17,000 3,360 59,136,000
21/06/2011 17,500 0.00 ■■ 0.00 17,600 17,600 17,500 1,290 22,575,000
20/06/2011 17,500 -0.90 ▼ -4.89 18,900 18,900 17,500 4,700 82,250,000
17/06/2011 18,400 -0.10 ▼ -0.54 17,600 18,400 17,600 950 17,480,000
16/06/2011 18,500 0.60 ▲ 3.35 17,100 18,500 17,100 5,970 110,445,000
15/06/2011 17,900 0.10 ▲ 0.56 18,000 18,000 17,000 1,380 24,702,000
14/06/2011 17,800 0.10 ▲ 0.56 17,500 17,800 17,500 25,870 460,486,000
13/06/2011 17,700 0.60 ▲ 3.51 16,500 17,700 16,500 170 3,009,000
10/06/2011 19,100 0.10 ▲ 0.53 19,000 19,400 19,000 12,940 247,154,000
09/06/2011 19,000 0.40 ▲ 2.15 18,600 19,000 18,000 6,660 126,540,000
08/06/2011 18,600 -0.60 ▼ -3.12 19,000 19,000 18,600 10,730 199,578,000
07/06/2011 19,200 0.50 ▲ 2.67 18,600 19,400 18,600 4,190 80,448,000
06/06/2011 18,700 0.70 ▲ 3.89 18,900 18,900 18,500 26,630 497,981,000
03/06/2011 18,000 0.20 ▲ 1.12 17,800 18,000 17,000 18,940 340,920,000
02/06/2011 17,800 0.80 ▲ 4.71 17,100 17,800 17,000 16,150 287,470,000
01/06/2011 17,000 0.70 ▲ 4.29 17,100 17,100 17,000 2,650 45,050,000
31/05/2011 16,300 -0.20 ▼ -1.21 15,700 16,700 15,700 5,390 87,857,000
30/05/2011 16,500 -0.80 ▼ -4.62 17,000 17,400 16,500 21,800 359,700,000
27/05/2011 17,300 0.80 ▲ 4.85 16,400 17,300 16,400 680 11,764,000
26/05/2011 16,500 0.70 ▲ 4.43 15,100 16,500 15,100 12,450 205,425,000
25/05/2011 15,800 -0.20 ▼ -1.25 16,000 16,300 15,200 4,790 75,682,000
24/05/2011 16,000 -0.80 ▼ -4.76 16,000 16,700 16,000 2,070 33,120,000
23/05/2011 16,800 -0.30 ▼ -1.75 17,700 17,700 16,800 1,720 28,896,000
20/05/2011 17,100 -0.90 ▼ -5.00 18,000 18,000 17,100 9,760 166,896,000
19/05/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,400 43,200,000
18/05/2011 18,000 -0.30 ▼ -1.64 18,000 18,000 18,000 14,120 254,160,000
17/05/2011 18,300 -0.90 ▼ -4.69 18,900 18,900 18,300 2,580 47,214,000
16/05/2011 19,200 0.90 ▲ 4.92 18,600 19,200 18,600 20,920 401,664,000
13/05/2011 18,300 0.80 ▲ 4.57 18,300 18,300 18,300 15,800 289,140,000
12/05/2011 17,500 0.60 ▲ 3.55 16,200 17,600 16,200 1,910 33,425,000
11/05/2011 16,900 0.00 ■■ 0.00 16,900 16,900 16,700 3,160 53,404,000
10/05/2011 16,900 -0.80 ▼ -4.52 18,000 18,000 16,900 3,720 62,868,000
09/05/2011 17,700 -0.70 ▼ -3.80 18,700 18,800 17,700 3,720 65,844,000
06/05/2011 18,400 0.40 ▲ 2.22 18,400 18,400 18,400 100 1,840,000
05/05/2011 18,000 -0.80 ▼ -4.26 18,500 18,500 18,000 3,870 69,660,000
04/05/2011 18,800 -0.60 ▼ -3.09 18,800 18,800 18,800 10,610 199,468,000
29/04/2011 19,400 0.40 ▲ 2.11 19,400 19,400 19,000 3,140 60,916,000
28/04/2011 19,000 -0.50 ▼ -2.56 19,000 19,000 19,000 2,600 49,400,000
27/04/2011 19,500 0.00 ■■ 0.00 19,000 19,500 19,000 10,120 197,340,000
26/04/2011 19,500 -0.80 ▼ -3.94 19,500 19,500 19,500 11,880 231,660,000
25/04/2011 20,300 0.10 ▲ 0.50 19,500 20,300 19,200 19,900 403,970,000
22/04/2011 20,200 0.30 ▲ 1.51 20,700 20,700 19,000 3,140 63,428,000
21/04/2011 19,900 -0.90 ▼ -4.33 20,400 20,400 19,900 1,910 38,009,000
20/04/2011 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 210 4,368,000
19/04/2011 20,800 0.00 ■■ 0.00 20,000 20,900 20,000 7,880 163,904,000
18/04/2011 20,800 -1.00 ▼ -4.59 20,800 22,000 20,800 531 11,044,800
15/04/2011 21,800 -0.10 ▼ -0.46 21,100 21,800 21,100 2,170 47,306,000
14/04/2011 21,900 -0.40 ▼ -1.79 21,200 21,900 21,200 3,190 69,861,000
13/04/2011 22,300 -0.50 ▼ -2.19 22,200 22,300 22,200 2,600 57,980,000
08/04/2011 22,800 0.50 ▲ 2.24 23,000 23,000 21,600 3,850 87,780,000
07/04/2011 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 2,500 55,750,000
06/04/2011 22,300 0.00 ■■ 0.00 22,600 22,600 21,500 9,720 216,756,000
05/04/2011 22,300 -0.20 ▼ -0.89 22,400 22,400 22,300 130 2,899,000
04/04/2011 22,500 0.10 ▲ 0.45 22,400 22,500 22,400 13,030 293,175,000
01/04/2011 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
31/03/2011 22,400 0.60 ▲ 2.75 21,700 22,800 21,100 5,820 130,368,000
30/03/2011 21,800 -0.30 ▼ -1.36 22,300 22,300 21,600 300 6,540,000
29/03/2011 22,100 -0.80 ▼ -3.49 22,100 22,100 22,100 2,190 48,399,000
28/03/2011 22,900 0.90 ▲ 4.09 22,500 22,900 22,000 4,300 98,470,000
25/03/2011 22,000 0.00 ■■ 0.00 21,400 22,500 21,400 2,240 49,280,000
24/03/2011 22,000 -0.20 ▼ -0.90 22,200 22,900 22,000 2,350 51,700,000
23/03/2011 22,200 -0.80 ▼ -3.48 22,500 22,500 22,200 15,210 337,662,000
22/03/2011 23,000 -0.10 ▼ -0.43 22,400 23,000 22,000 36,370 836,510,000
21/03/2011 23,100 0.30 ▲ 1.32 22,400 23,900 22,400 8,360 193,116,000
18/03/2011 22,800 0.50 ▲ 2.24 22,200 22,800 22,200 5,150 117,420,000
17/03/2011 22,300 -0.30 ▼ -1.33 22,600 23,000 22,300 14,060 313,538,000
16/03/2011 22,600 0.00 ■■ 0.00 23,200 23,200 22,300 1,750 39,550,000
15/03/2011 22,600 -0.70 ▼ -3.00 22,800 22,800 22,600 2,060 46,556,000
14/03/2011 23,300 0.00 ■■ 0.00 22,300 23,300 22,300 17,130 399,129,000
11/03/2011 23,300 0.30 ▲ 1.30 23,400 23,400 23,000 4,030 93,899,000
10/03/2011 23,000 0.10 ▲ 0.44 22,900 23,000 22,900 27,890 641,470,000
09/03/2011 22,900 -0.60 ▼ -2.55 23,200 23,200 22,500 1,320 30,228,000
08/03/2011 23,500 0.30 ▲ 1.29 22,500 23,500 22,100 8,120 190,820,000
07/03/2011 23,200 0.20 ▲ 0.87 21,900 23,200 21,900 19,030 441,496,000
04/03/2011 23,000 0.40 ▲ 1.77 23,100 23,100 23,000 12,110 278,530,000
03/03/2011 22,600 -1.10 ▼ -4.64 22,600 23,700 22,600 1,070 24,182,000
02/03/2011 23,700 -0.10 ▼ -0.42 23,800 23,800 22,700 37,660 892,542,000
01/03/2011 23,800 -0.80 ▼ -3.25 24,600 24,600 23,800 2,150 51,170,000
28/02/2011 24,600 0.50 ▲ 2.07 25,000 25,000 24,600 20 492,000
25/02/2011 24,100 1.10 ▲ 4.78 23,500 24,100 23,000 35,490 855,309,000
24/02/2011 23,000 -0.90 ▼ -3.77 23,600 23,900 23,000 70,680 1,625,640,000
23/02/2011 23,900 0.30 ▲ 1.27 23,900 24,000 23,800 24,300 580,770,000
22/02/2011 23,600 -1.10 ▼ -4.45 23,500 24,500 23,500 28,220 665,992,000
21/02/2011 24,700 -1.30 ▼ -5.00 26,200 26,200 24,700 138,690 3,425,643,000
18/02/2011 26,000 -0.50 ▼ -1.89 26,000 26,200 25,700 66,940 1,740,440,000
17/02/2011 26,500 0.90 ▲ 3.52 25,600 26,500 25,600 43,470 1,151,955,000
16/02/2011 25,600 0.10 ▲ 0.39 25,900 26,000 25,600 24,470 626,432,000
15/02/2011 25,500 -1.30 ▼ -4.85 26,700 26,700 25,500 18,080 461,040,000
14/02/2011 26,800 -0.20 ▼ -0.74 27,000 27,000 26,800 13,600 364,480,000
11/02/2011 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,410 65,070,000
10/02/2011 27,000 -0.10 ▼ -0.37 26,600 27,000 26,500 5,920 159,840,000
09/02/2011 27,100 -1.20 ▼ -4.24 27,200 27,500 27,100 9,350 253,385,000
08/02/2011 28,300 0.00 ■■ 0.00 28,800 28,800 28,300 120 3,396,000
28/01/2011 28,300 0.30 ▲ 1.07 28,900 28,900 27,500 6,320 178,856,000
27/01/2011 28,000 0.60 ▲ 2.19 27,400 28,000 27,000 19,100 534,800,000
26/01/2011 27,400 0.40 ▲ 1.48 26,600 27,400 26,600 5,550 152,070,000
25/01/2011 27,000 -0.20 ▼ -0.74 27,200 27,200 26,800 50,420 1,361,340,000
24/01/2011 27,200 -0.10 ▼ -0.37 27,300 27,300 27,000 13,900 378,080,000
21/01/2011 27,300 -0.40 ▼ -1.44 27,500 27,600 27,200 48,030 1,311,219,000
20/01/2011 27,700 0.20 ▲ 0.73 27,800 28,000 27,700 37,000 1,024,900,000
19/01/2011 27,500 0.00 ■■ 0.00 27,800 27,800 27,500 24,710 679,525,000
18/01/2011 27,500 -0.30 ▼ -1.08 28,000 28,000 27,200 39,400 1,083,500,000
17/01/2011 27,800 0.30 ▲ 1.09 27,500 27,900 27,500 8,850 246,030,000
14/01/2011 27,500 0.50 ▲ 1.85 27,700 27,700 27,400 120 3,300,000
13/01/2011 27,000 -0.30 ▼ -1.10 27,300 27,500 27,000 35,230 951,210,000
12/01/2011 27,300 -0.10 ▼ -0.36 27,400 27,400 26,500 7,500 204,750,000
11/01/2011 27,400 0.30 ▲ 1.11 27,100 27,400 26,500 56,630 1,551,662,000
10/01/2011 27,100 -0.70 ▼ -2.52 28,000 28,000 27,100 11,550 313,005,000
07/01/2011 27,800 0.30 ▲ 1.09 27,800 27,800 27,500 15,230 423,394,000
06/01/2011 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 22,330 614,075,000
05/01/2011 27,500 -0.70 ▼ -2.48 28,200 28,200 27,500 14,260 392,150,000
04/01/2011 28,200 -0.40 ▼ -1.40 28,600 28,600 28,200 1,430 40,326,000
31/12/2010 28,600 0.80 ▲ 2.88 27,900 28,600 27,800 20,210 578,006,000
30/12/2010 27,800 0.40 ▲ 1.46 27,400 27,800 27,400 18,610 517,358,000
29/12/2010 27,400 0.40 ▲ 1.48 27,300 27,400 27,000 23,360 640,064,000
28/12/2010 27,000 0.00 ■■ 0.00 27,300 27,400 26,900 46,210 1,247,670,000
27/12/2010 27,000 -0.60 ▼ -2.17 27,600 27,600 27,000 95,730 2,584,710,000
24/12/2010 27,600 -0.40 ▼ -1.43 28,000 28,100 27,600 55,440 1,530,144,000
23/12/2010 28,000 0.00 ■■ 0.00 28,200 28,200 27,900 67,830 1,899,240,000
22/12/2010 28,000 -0.50 ▼ -1.75 28,500 28,500 28,000 23,650 662,200,000
21/12/2010 28,500 0.30 ▲ 1.06 28,200 28,500 28,000 134,830 3,842,655,000
20/12/2010 28,200 0.00 ■■ 0.00 28,200 28,500 28,200 67,390 1,900,398,000
17/12/2010 28,200 -0.70 ▼ -2.42 29,500 29,500 28,200 75,620 2,132,484,000
16/12/2010 28,900 -0.60 ▼ -2.03 29,000 29,300 28,700 10,320 298,248,000
15/12/2010 29,500 -0.50 ▼ -1.67 29,900 30,000 29,300 32,290 952,555,000
14/12/2010 30,000 -0.20 ▼ -0.66 31,000 31,000 29,500 70,550 2,116,500,000
13/12/2010 30,200 1.40 ▲ 4.86 29,000 30,200 29,000 289,560 8,744,712,000
10/12/2010 28,800 0.10 ▲ 0.35 29,200 29,200 28,500 95,240 2,742,912,000
09/12/2010 28,700 -0.30 ▼ -1.03 29,000 29,300 28,700 76,910 2,207,317,000
08/12/2010 29,000 -0.30 ▼ -1.02 29,300 29,300 28,800 12,830 372,070,000
07/12/2010 29,300 -0.20 ▼ -0.68 28,800 29,500 28,800 14,620 428,366,000
06/12/2010 29,500 0.00 ■■ 0.00 30,000 30,000 29,500 46,160 1,361,720,000
03/12/2010 29,500 0.10 ▲ 0.34 30,400 30,400 29,500 24,250 715,375,000
02/12/2010 29,400 0.30 ▲ 1.03 29,100 29,600 29,100 32,110 944,034,000
01/12/2010 29,100 -0.20 ▼ -0.68 30,400 30,400 29,000 11,920 346,872,000
30/11/2010 29,300 1.10 ▲ 3.90 29,000 29,600 29,000 18,790 550,547,000
29/11/2010 28,200 0.00 ■■ 0.00 28,200 28,900 27,900 17,510 493,782,000
26/11/2010 28,200 0.00 ■■ 0.00 29,600 29,600 28,200 40,100 1,130,820,000
25/11/2010 28,200 -0.10 ▼ -0.35 28,300 28,300 28,100 35,850 1,010,970,000
24/11/2010 28,300 -0.50 ▼ -1.74 28,800 28,800 28,300 15,000 424,500,000
23/11/2010 28,800 0.00 ■■ 0.00 30,000 30,000 28,500 16,970 488,736,000
22/11/2010 28,800 -0.20 ▼ -0.69 29,800 29,800 28,800 10,860 312,768,000
19/11/2010 29,000 -0.40 ▼ -1.36 29,400 30,200 29,000 48,960 1,419,840,000
18/11/2010 29,400 0.10 ▲ 0.34 30,000 30,000 29,400 24,000 705,600,000
17/11/2010 29,300 -0.10 ▼ -0.34 30,000 30,000 29,300 15,540 455,322,000
16/11/2010 29,400 0.00 ■■ 0.00 28,700 29,400 28,700 16,830 494,802,000
15/11/2010 29,400 -0.30 ▼ -1.01 28,600 29,700 28,600 10,820 318,108,000
12/11/2010 29,700 0.00 ■■ 0.00 29,700 30,000 28,500 97,160 2,885,652,000
11/11/2010 29,700 -0.50 ▼ -1.66 29,800 29,800 29,700 15,180 450,846,000
10/11/2010 30,200 0.00 ■■ 0.00 30,200 30,200 30,000 13,360 403,472,000
09/11/2010 30,200 0.00 ■■ 0.00 30,000 30,200 29,500 60,900 1,839,180,000
08/11/2010 30,200 0.00 ■■ 0.00 30,300 30,300 30,000 6,300 190,260,000
05/11/2010 30,200 0.20 ▲ 0.67 30,000 30,400 30,000 7,340 221,668,000
04/11/2010 30,000 0.00 ■■ 0.00 30,000 30,300 30,000 39,880 1,196,400,000
03/11/2010 30,000 0.00 ■■ 0.00 30,000 30,000 29,800 19,110 573,300,000
02/11/2010 30,000 0.00 ■■ 0.00 30,000 30,000 29,800 29,850 895,500,000
01/11/2010 30,000 0.10 ▲ 0.33 30,100 30,100 29,900 12,100 363,000,000
29/10/2010 29,900 0.00 ■■ 0.00 29,900 29,900 29,800 4,850 145,015,000
28/10/2010 29,900 0.10 ▲ 0.34 30,000 30,000 29,800 25,580 764,842,000
27/10/2010 29,800 -0.20 ▼ -0.67 30,000 30,000 29,800 23,340 695,532,000
26/10/2010 30,000 0.50 ▲ 1.69 30,000 30,800 30,000 23,230 696,900,000
25/10/2010 29,500 0.10 ▲ 0.34 29,500 29,500 29,400 17,400 513,300,000
22/10/2010 29,400 0.00 ■■ 0.00 29,500 29,500 29,300 41,270 1,213,338,000
21/10/2010 29,400 0.00 ■■ 0.00 29,400 29,700 29,000 25,700 755,580,000
20/10/2010 29,400 -0.50 ▼ -1.67 29,000 29,500 28,500 82,580 2,427,852,000
19/10/2010 29,900 -0.10 ▼ -0.33 30,000 30,100 29,500 19,510 583,349,000
18/10/2010 30,000 0.00 ■■ 0.00 30,000 30,200 30,000 41,300 1,239,000,000
15/10/2010 30,000 0.00 ■■ 0.00 30,000 30,900 29,500 33,140 994,200,000
14/10/2010 30,000 0.00 ■■ 0.00 31,300 31,300 30,000 49,670 1,490,100,000
13/10/2010 30,000 0.00 ■■ 0.00 30,400 30,400 29,500 50,270 1,508,100,000
12/10/2010 30,000 0.00 ■■ 0.00 30,000 30,800 29,500 48,240 1,447,200,000
11/10/2010 30,000 1.40 ▲ 4.90 28,400 30,000 28,400 84,140 2,524,200,000
08/10/2010 28,600 -0.40 ▼ -1.38 29,000 29,000 28,600 13,750 393,250,000
07/10/2010 29,000 0.40 ▲ 1.40 29,000 30,000 28,500 32,490 942,210,000
06/10/2010 28,600 1.30 ▲ 4.76 27,100 28,600 27,100 32,370 925,782,000
05/10/2010 27,300 -1.00 ▼ -3.53 27,000 27,900 27,000 37,730 1,030,029,000
04/10/2010 28,300 -1.40 ▼ -4.71 28,700 29,800 28,300 12,670 358,561,000
01/10/2010 29,700 0.10 ▲ 0.34 29,600 30,800 29,600 29,030 862,191,000
30/09/2010 29,600 -1.00 ▼ -3.27 30,500 30,600 29,600 23,640 699,744,000
29/09/2010 30,600 -0.90 ▼ -2.86 31,000 31,000 30,500 26,290 804,474,000
28/09/2010 31,500 -0.50 ▼ -1.56 32,000 32,100 31,500 18,690 588,735,000
27/09/2010 32,000 -0.20 ▼ -0.62 33,100 33,100 31,000 10,540 337,280,000
24/09/2010 32,200 -0.80 ▼ -2.42 32,800 33,100 32,100 27,290 878,738,000
23/09/2010 33,000 -0.50 ▼ -1.49 33,500 33,500 33,000 4,060 133,980,000
22/09/2010 33,500 0.00 ■■ 0.00 33,500 33,500 33,100 2,150 72,025,000
21/09/2010 33,500 -0.30 ▼ -0.89 33,800 33,800 33,000 21,250 711,875,000
20/09/2010 33,800 -0.40 ▼ -1.17 34,300 34,400 33,700 34,990 1,182,662,000
17/09/2010 34,200 -0.20 ▼ -0.58 34,400 35,000 33,600 20,010 684,342,000
16/09/2010 34,400 0.20 ▲ 0.58 34,500 34,500 33,800 8,410 289,304,000
15/09/2010 34,200 0.00 ■■ 0.00 35,000 35,000 34,200 6,130 209,646,000
14/09/2010 34,200 0.00 ■■ 0.00 33,500 35,300 33,500 19,600 670,320,000
13/09/2010 34,200 -0.80 ▼ -2.29 34,000 35,000 34,000 6,500 222,300,000
10/09/2010 35,000 -0.50 ▼ -1.41 34,500 35,000 34,500 22,880 800,800,000
09/09/2010 35,500 0.50 ▲ 1.43 34,500 36,000 34,500 27,000 958,500,000
08/09/2010 35,000 0.00 ■■ 0.00 33,800 35,900 33,800 8,540 298,900,000
07/09/2010 35,000 -0.80 ▼ -2.23 35,800 35,800 35,000 22,030 771,050,000
06/09/2010 35,800 -0.20 ▼ -0.56 36,700 36,700 35,800 32,440 1,161,352,000
01/09/2010 36,000 0.90 ▲ 2.56 35,100 36,000 33,800 15,330 551,880,000
31/08/2010 35,100 0.50 ▲ 1.45 36,000 36,000 35,000 20,610 723,411,000
30/08/2010 34,600 1.60 ▲ 4.85 34,000 34,600 34,000 23,140 800,644,000
27/08/2010 33,000 -1.00 ▼ -2.94 35,000 35,000 32,600 5,900 194,700,000
26/08/2010 34,000 0.50 ▲ 1.49 32,100 34,000 32,100 12,640 429,760,000
25/08/2010 33,500 -1.70 ▼ -4.83 33,500 33,600 33,500 51,800 1,735,300,000
24/08/2010 35,200 -1.80 ▼ -4.86 36,000 36,000 35,200 6,800 239,360,000
23/08/2010 37,000 0.00 ■■ 0.00 37,500 37,500 37,000 4,010 148,370,000
20/08/2010 37,000 0.00 ■■ 0.00 37,500 37,500 36,400 29,760 1,101,120,000
19/08/2010 37,000 0.60 ▲ 1.65 37,800 37,800 36,400 51,660 1,911,420,000
18/08/2010 36,400 1.70 ▲ 4.90 36,400 36,400 36,400 51,440 1,872,416,000
17/08/2010 34,700 1.60 ▲ 4.83 34,700 34,700 34,700 11,710 406,337,000
16/08/2010 33,100 1.50 ▲ 4.75 33,100 33,100 33,100 9,770 323,387,000
13/08/2010 31,600 1.50 ▲ 4.98 30,900 31,600 30,900 30,560 965,696,000
12/08/2010 30,100 -1.40 ▼ -4.44 31,500 31,500 30,100 3,870 116,487,000
11/08/2010 31,500 0.00 ■■ 0.00 31,500 31,500 30,200 1,340 42,210,000
10/08/2010 31,500 -1.50 ▼ -4.55 32,000 33,400 31,500 23,920 753,480,000
09/08/2010 33,000 -1.00 ▼ -2.94 32,500 34,400 32,500 24,750 816,750,000
06/08/2010 34,000 -0.30 ▼ -0.87 32,900 35,000 32,900 15,670 532,780,000
05/08/2010 34,300 -0.20 ▼ -0.58 36,200 36,200 34,000 16,020 549,486,000
04/08/2010 34,500 0.10 ▲ 0.29 35,000 35,000 33,500 30,060 1,037,070,000
03/08/2010 34,400 -1.40 ▼ -3.91 35,800 36,900 34,400 19,320 664,608,000
02/08/2010 35,800 0.30 ▲ 0.85 35,500 35,800 35,500 16,100 576,380,000
30/07/2010 35,500 -0.90 ▼ -2.47 35,500 35,500 35,500 14,820 526,110,000
29/07/2010 36,400 0.70 ▲ 1.96 37,100 37,100 36,400 21,230 772,772,000
28/07/2010 35,700 -1.70 ▼ -4.55 36,300 36,300 35,700 12,190 435,183,000
27/07/2010 37,400 0.00 ■■ 0.00 37,300 37,400 37,300 29,960 1,120,504,000
26/07/2010 37,400 0.00 ■■ 0.00 37,400 37,400 37,200 24,910 931,634,000
23/07/2010 37,400 -0.50 ▼ -1.32 37,300 37,800 37,300 20,260 757,724,000
22/07/2010 37,900 1.20 ▲ 3.27 35,800 38,500 35,800 22,510 853,129,000
21/07/2010 42,700 -0.40 ▼ -0.93 42,800 43,500 42,700 21,930 936,411,000
20/07/2010 43,100 0.10 ▲ 0.23 43,800 43,800 42,100 41,890 1,805,459,000
19/07/2010 43,000 0.50 ▲ 1.18 43,100 44,000 43,000 59,510 2,558,930,000
16/07/2010 42,500 0.20 ▲ 0.47 41,400 42,500 41,400 62,430 2,653,275,000
15/07/2010 42,300 0.00 ■■ 0.00 41,500 42,500 41,500 43,320 1,832,436,000
14/07/2010 42,300 0.00 ■■ 0.00 41,200 42,300 41,200 57,240 2,421,252,000
13/07/2010 42,300 1.10 ▲ 2.67 41,000 42,300 40,300 22,200 939,060,000
12/07/2010 41,200 -0.20 ▼ -0.48 40,100 41,500 39,600 22,910 943,892,000
09/07/2010 41,400 0.40 ▲ 0.98 41,000 41,400 40,700 29,230 1,210,122,000
08/07/2010 41,000 1.00 ▲ 2.50 40,500 41,000 40,500 73,320 3,006,120,000
07/07/2010 40,000 -0.50 ▼ -1.23 40,500 40,500 40,000 10,100 404,000,000
06/07/2010 40,500 -1.50 ▼ -3.57 42,000 42,000 40,400 47,270 1,914,435,000
05/07/2010 42,000 1.50 ▲ 3.70 40,100 42,000 40,000 57,160 2,400,720,000
02/07/2010 40,500 0.10 ▲ 0.25 40,200 40,500 40,100 75,900 3,073,950,000
01/07/2010 40,400 -0.90 ▼ -2.18 41,500 41,500 40,400 21,710 877,084,000
30/06/2010 41,300 -0.80 ▼ -1.90 40,300 42,900 40,300 34,680 1,432,284,000
29/06/2010 42,100 -0.60 ▼ -1.41 42,700 42,800 42,100 65,040 2,738,184,000
28/06/2010 42,700 0.70 ▲ 1.67 40,700 43,000 40,700 21,280 908,656,000
25/06/2010 42,000 0.00 ■■ 0.00 42,200 42,700 41,100 55,120 2,315,040,000
24/06/2010 42,000 -0.80 ▼ -1.87 42,800 42,800 42,000 35,260 1,480,920,000
23/06/2010 42,800 0.00 ■■ 0.00 42,800 43,000 42,800 14,860 636,008,000
22/06/2010 42,800 -0.20 ▼ -0.47 43,000 43,000 42,600 47,220 2,021,016,000
21/06/2010 43,000 0.10 ▲ 0.23 42,600 45,000 42,500 62,240 2,676,320,000
18/06/2010 42,900 0.00 ■■ 0.00 43,000 43,000 42,800 56,270 2,413,983,000
17/06/2010 42,900 -1.00 ▼ -2.28 43,600 43,600 42,200 21,520 923,208,000
16/06/2010 43,900 0.10 ▲ 0.23 43,900 44,100 43,700 66,770 2,931,203,000
15/06/2010 43,800 0.00 ■■ 0.00 44,000 44,000 43,600 25,520 1,117,776,000
14/06/2010 43,800 0.30 ▲ 0.69 43,500 43,900 43,500 16,330 715,254,000
11/06/2010 43,500 -0.30 ▼ -0.68 44,300 44,300 43,500 25,810 1,122,735,000
10/06/2010 43,800 -0.20 ▼ -0.45 44,500 44,500 43,800 8,310 363,978,000
09/06/2010 44,000 0.20 ▲ 0.46 43,200 44,000 43,200 9,640 424,160,000
08/06/2010 43,800 0.80 ▲ 1.86 43,500 43,800 43,000 19,030 833,514,000
07/06/2010 43,000 -2.00 ▼ -4.44 43,000 44,900 43,000 178,360 7,669,480,000
04/06/2010 45,000 1.00 ▲ 2.27 45,000 45,000 43,500 23,710 1,066,950,000
03/06/2010 44,000 0.40 ▲ 0.92 45,500 45,500 44,000 22,300 981,200,000
02/06/2010 43,600 -1.40 ▼ -3.11 45,000 45,000 42,800 18,900 824,040,000
01/06/2010 45,000 -1.20 ▼ -2.60 45,000 45,000 44,600 11,900 535,500,000
31/05/2010 46,200 0.00 ■■ 0.00 47,800 47,800 46,200 17,640 814,968,000
28/05/2010 46,200 2.20 ▲ 5.00 45,000 46,200 44,600 58,270 2,692,074,000
27/05/2010 44,000 -1.00 ▼ -2.22 45,000 45,900 44,000 42,260 1,859,440,000
26/05/2010 45,000 1.00 ▲ 2.27 45,000 46,200 45,000 8,470 381,150,000
25/05/2010 44,000 -1.50 ▼ -3.30 43,500 45,500 43,400 22,570 993,080,000
24/05/2010 45,500 -0.20 ▼ -0.44 45,600 46,000 45,100 25,300 1,151,150,000
21/05/2010 45,700 -2.30 ▼ -4.79 45,700 45,700 45,600 35,460 1,620,522,000
20/05/2010 48,000 -0.50 ▼ -1.03 46,500 48,500 46,500 102,340 4,912,320,000
19/05/2010 48,500 0.00 ■■ 0.00 48,000 48,500 46,100 98,650 4,784,525,000
18/05/2010 48,500 -1.00 ▼ -2.02 49,000 49,500 48,500 5,150 249,775,000
17/05/2010 49,500 0.00 ■■ 0.00 50,000 50,000 48,500 31,640 1,566,180,000
14/05/2010 49,500 0.50 ▲ 1.02 49,900 49,900 49,000 41,700 2,064,150,000
13/05/2010 49,000 -0.10 ▼ -0.20 50,000 50,000 48,900 28,290 1,386,210,000
12/05/2010 49,100 -1.40 ▼ -2.77 48,900 50,500 48,800 63,120 3,099,192,000
11/05/2010 50,500 0.50 ▲ 1.00 51,000 51,000 50,000 103,630 5,233,315,000
10/05/2010 50,000 0.00 ■■ 0.00 51,500 51,500 49,900 50,420 2,521,000,000
07/05/2010 50,000 -1.50 ▼ -2.91 51,500 51,500 50,000 120,110 6,005,500,000
06/05/2010 51,500 0.50 ▲ 0.98 52,000 52,000 51,000 89,170 4,592,255,000
05/05/2010 51,000 -1.00 ▼ -1.92 50,000 52,000 50,000 107,890 5,502,390,000
04/05/2010 52,000 -0.50 ▼ -0.95 52,500 52,500 52,000 180,130 9,366,760,000
29/04/2010 52,500 0.00 ■■ 0.00 52,500 52,500 51,500 154,290 8,100,225,000
28/04/2010 52,500 0.00 ■■ 0.00 52,500 53,000 52,000 215,540 11,315,850,000
27/04/2010 52,500 0.50 ▲ 0.96 51,000 54,000 51,000 204,680 10,745,700,000
26/04/2010 52,000 -0.50 ▼ -0.95 54,000 54,000 52,000 603,530 31,383,560,000
22/04/2010 52,500 2.50 ▲ 5.00 52,500 52,500 52,500 22,090 1,159,725,000
21/04/2010 50,000 2.00 ▲ 4.17 50,000 50,000 50,000 21,200 1,060,000,000
20/04/2010 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 23,510 1,128,480,000
01/01/1970 2,940 0.00 ■■ 0.00 2,940 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp