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 Ô Tô TMT
TMT Motors Corporation
Mã CK:      TMT      7      ▲ +0.05 (+0.71%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Sản xuất Ô tô & phụ tùng
Website: http://www.tmt-vietnam.com.vn
TMT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 7,000 0.05 ▲ 0.71 6,950 7,190 6,950 300 2,100,000
21/11/2024 6,950 0.25 ▲ 3.60 6,700 6,950 6,600 2,350 16,332,500
20/11/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,670 900 6,030,000
19/11/2024 6,700 0.10 ▲ 1.49 6,600 7,050 6,700 620 4,154,000
18/11/2024 6,600 -0.19 ▼ -2.88 6,790 6,660 6,500 2,090 13,794,000
15/11/2024 6,790 -0.01 ▼ -0.15 6,800 6,890 6,470 750 5,092,500
14/11/2024 6,800 0.09 ▲ 1.32 6,710 6,950 6,700 3,050 20,740,000
13/11/2024 6,710 -0.37 ▼ -5.51 7,080 7,000 6,700 1,430 9,595,300
12/11/2024 7,080 -0.12 ▼ -1.69 7,200 7,330 6,900 1,080 7,646,400
11/11/2024 7,200 -0.26 ▼ -3.61 7,460 7,210 6,940 6,610 47,592,000
08/11/2024 7,460 -0.04 ▼ -0.54 7,500 7,690 7,280 2,220 16,561,200
07/11/2024 7,500 -0.23 ▼ -3.07 7,730 7,550 7,400 3,810 28,575,000
06/11/2024 7,730 0.31 ▲ 4.01 7,420 7,930 7,520 17,100 132,183,000
05/11/2024 7,420 0.48 ▲ 6.47 6,940 7,420 7,150 3,180 23,595,600
04/11/2024 6,940 0.45 ▲ 6.48 6,490 6,940 6,730 17,750 123,185,000
01/11/2024 6,490 0.02 ▲ 0.31 6,470 6,900 6,400 1,600 10,384,000
31/10/2024 6,470 -0.48 ▼ -7.42 6,950 6,880 6,470 14,840 96,014,800
30/10/2024 6,950 0.05 ▲ 0.72 6,900 7,000 6,700 870 6,046,500
29/10/2024 6,900 -0.01 ▼ -0.14 6,910 7,040 6,850 1,560 10,764,000
28/10/2024 6,910 -0.02 ▼ -0.29 6,930 6,910 6,510 400 2,764,000
25/10/2024 6,930 0.14 ▲ 2.02 6,790 6,950 6,760 170 1,178,100
24/10/2024 6,790 -0.11 ▼ -1.62 6,900 6,900 6,760 100 679,000
23/10/2024 6,900 0.06 ▲ 0.87 6,840 6,940 6,770 430 2,967,000
22/10/2024 6,840 0.06 ▲ 0.88 6,780 6,840 6,770 470 3,214,800
21/10/2024 6,780 -0.28 ▼ -4.13 7,060 7,060 6,750 680 4,610,400
18/10/2024 7,060 0.08 ▲ 1.13 6,980 7,110 6,850 120 847,200
17/10/2024 6,980 0.13 ▲ 1.86 6,850 6,980 6,700 120 837,600
16/10/2024 6,850 -0.15 ▼ -2.19 7,000 7,000 6,850 980 6,713,000
15/10/2024 7,000 -0.02 ▼ -0.29 7,020 7,150 6,900 2,990 20,930,000
14/10/2024 7,020 0.45 ▲ 6.41 6,570 7,020 6,440 4,960 34,819,200
11/10/2024 6,570 -0.06 ▼ -0.91 6,630 6,630 6,540 930 6,110,100
10/10/2024 6,630 -0.14 ▼ -2.11 6,770 6,770 6,600 620 4,110,600
09/10/2024 6,770 0.04 ▲ 0.59 6,730 6,800 6,530 2,840 19,226,800
08/10/2024 6,730 -0.11 ▼ -1.63 6,840 6,830 6,700 590 3,970,700
07/10/2024 6,840 0.04 ▲ 0.58 6,800 6,880 6,700 1,750 11,970,000
04/10/2024 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 220 1,496,000
03/10/2024 6,800 -0.04 ▼ -0.59 6,840 6,990 6,800 3,340 22,712,000
02/10/2024 6,840 -0.12 ▼ -1.75 6,960 7,100 6,840 1,200 8,208,000
01/10/2024 6,960 0.16 ▲ 2.30 6,800 7,080 6,800 1,970 13,711,200
30/09/2024 6,800 -0.11 ▼ -1.62 6,910 6,910 6,750 2,700 18,360,000
27/09/2024 6,910 0.00 ■■ 0.00 6,910 7,000 6,800 3,800 26,258,000
26/09/2024 6,910 0.04 ▲ 0.58 6,870 7,000 6,850 5,200 35,932,000
25/09/2024 6,870 -0.06 ▼ -0.87 6,930 6,990 6,850 2,730 18,755,100
24/09/2024 6,930 -0.06 ▼ -0.87 6,990 6,930 6,870 620 4,296,600
23/09/2024 6,990 -0.05 ▼ -0.72 7,040 7,260 6,900 1,250 8,737,500
20/09/2024 7,040 0.16 ▲ 2.27 6,880 7,140 6,880 590 4,153,600
19/09/2024 6,880 -0.05 ▼ -0.73 6,930 7,150 6,880 3,360 23,116,800
18/09/2024 6,930 -0.04 ▼ -0.58 6,970 7,130 6,920 1,570 10,880,100
17/09/2024 6,970 -0.26 ▼ -3.73 7,230 7,210 6,970 200 1,394,000
16/09/2024 7,230 0.28 ▲ 3.87 6,950 7,380 6,950 2,140 15,472,200
13/09/2024 6,950 -0.05 ▼ -0.72 7,000 7,380 6,950 2,680 18,626,000
12/09/2024 7,000 -0.08 ▼ -1.14 7,080 7,000 6,910 1,130 7,910,000
11/09/2024 7,080 0.08 ▲ 1.13 7,000 7,190 6,860 1,560 11,044,800
10/09/2024 7,000 -0.02 ▼ -0.29 7,020 7,350 6,890 6,010 42,070,000
09/09/2024 7,020 -0.23 ▼ -3.28 7,250 7,530 7,000 5,410 37,978,200
06/09/2024 7,250 -0.14 ▼ -1.93 7,390 7,390 7,150 1,300 9,425,000
05/09/2024 7,390 0.01 ▲ 0.14 7,380 7,590 7,370 1,210 8,941,900
04/09/2024 7,380 0.27 ▲ 3.66 7,110 7,600 6,880 5,800 42,804,000
30/08/2024 7,110 -0.20 ▼ -2.81 7,310 7,290 7,100 5,760 40,953,600
29/08/2024 7,310 -0.05 ▼ -0.68 7,360 7,360 7,120 810 5,921,100
28/08/2024 7,360 -0.23 ▼ -3.13 7,590 7,550 7,200 2,330 17,148,800
27/08/2024 7,590 0.05 ▲ 0.66 7,540 7,590 7,250 4,770 36,204,300
26/08/2024 7,540 -0.06 ▼ -0.80 7,600 7,560 7,400 1,140 8,595,600
23/08/2024 7,600 -0.10 ▼ -1.32 7,700 7,660 7,450 4,240 32,224,000
22/08/2024 7,700 0.15 ▲ 1.95 7,550 7,750 7,560 2,110 16,247,000
21/08/2024 7,550 -0.22 ▼ -2.91 7,770 7,720 7,500 7,270 54,888,500
20/08/2024 7,770 0.01 ▲ 0.13 7,760 7,910 7,600 1,740 13,519,800
19/08/2024 7,760 0.23 ▲ 2.96 7,530 7,990 7,420 4,260 33,057,600
16/08/2024 7,530 0.34 ▲ 4.52 7,190 7,580 7,210 2,810 21,159,300
15/08/2024 7,190 -0.54 ▼ -7.51 7,730 7,880 7,190 8,240 59,245,600
14/08/2024 7,730 0.15 ▲ 1.94 7,580 7,980 7,100 660 5,101,800
13/08/2024 7,580 -0.56 ▼ -7.39 8,140 8,130 7,580 4,450 33,731,000
12/08/2024 8,140 0.34 ▲ 4.18 7,800 8,270 7,700 1,140 9,279,600
09/08/2024 7,800 0.51 ▲ 6.54 7,290 7,800 6,880 2,450 19,110,000
08/08/2024 7,290 -0.54 ▼ -7.41 7,830 7,840 7,290 4,940 36,012,600
07/08/2024 7,830 -0.58 ▼ -7.41 8,410 8,410 7,830 4,660 36,487,800
06/08/2024 8,410 -0.63 ▼ -7.49 9,040 9,020 8,410 1,790 15,053,900
05/08/2024 9,040 -0.68 ▼ -7.52 9,720 9,780 9,040 1,370 12,384,800
02/08/2024 9,720 -0.07 ▼ -0.72 9,790 9,790 9,210 960 9,331,200
01/08/2024 9,790 0.25 ▲ 2.55 9,540 9,790 9,300 450 4,405,500
31/07/2024 9,540 -0.71 ▼ -7.44 10,250 10,100 9,540 4,810 45,887,400
30/07/2024 10,250 -0.15 ▼ -1.46 10,400 10,350 10,050 640 6,560,000
29/07/2024 10,400 0.25 ▲ 2.40 10,150 10,400 10,150 460 4,784,000
26/07/2024 10,150 0.05 ▲ 0.49 10,100 10,150 10,000 800 8,120,000
25/07/2024 10,100 -0.10 ▼ -0.99 10,200 10,200 10,000 400 4,040,000
24/07/2024 10,200 0.10 ▲ 0.98 10,100 10,200 10,000 1,280 13,056,000
23/07/2024 10,100 -0.40 ▼ -3.96 10,500 10,500 9,770 3,830 38,683,000
22/07/2024 10,500 -0.75 ▼ -7.14 11,250 10,650 10,500 2,320 24,360,000
19/07/2024 11,250 -0.25 ▼ -2.22 11,500 11,450 10,700 750 8,437,500
18/07/2024 11,500 0.15 ▲ 1.30 11,350 11,500 10,800 520 5,980,000
17/07/2024 11,350 -0.35 ▼ -3.08 11,700 11,550 11,300 620 7,037,000
16/07/2024 11,700 0.10 ▲ 0.85 11,600 11,700 11,500 320 3,744,000
15/07/2024 11,600 -0.10 ▼ -0.86 11,700 11,800 11,550 290 3,364,000
12/07/2024 11,700 0.00 ■■ 0.00 11,700 11,800 11,400 180 2,106,000
11/07/2024 11,700 0.00 ■■ 0.00 11,700 11,700 11,400 370 4,329,000
10/07/2024 11,700 0.00 ■■ 0.00 11,700 11,700 11,400 840 9,828,000
09/07/2024 11,700 -0.10 ▼ -0.85 11,800 11,700 11,450 840 9,828,000
08/07/2024 11,800 0.10 ▲ 0.85 11,700 12,000 11,400 1,470 17,346,000
05/07/2024 11,700 0.30 ▲ 2.56 11,400 11,800 11,200 610 7,137,000
04/07/2024 11,400 -0.40 ▼ -3.51 11,800 12,000 11,400 190 2,166,000
03/07/2024 11,800 0.10 ▲ 0.85 11,700 11,900 11,300 830 9,794,000
02/07/2024 11,700 -0.30 ▼ -2.56 12,000 12,000 11,700 80 936,000
01/07/2024 12,000 -0.05 ▼ -0.42 12,050 12,050 11,950 630 7,560,000
28/06/2024 12,050 -0.15 ▼ -1.24 12,200 12,150 11,350 670 8,073,500
27/06/2024 12,200 -0.05 ▼ -0.41 12,250 12,250 12,000 610 7,442,000
26/06/2024 12,250 -0.10 ▼ -0.82 12,350 12,850 11,500 1,340 16,415,000
25/06/2024 12,350 -0.25 ▼ -2.02 12,600 12,600 11,900 500 6,175,000
24/06/2024 12,600 -0.25 ▼ -1.98 12,850 12,850 12,000 1,350 17,010,000
21/06/2024 12,850 0.15 ▲ 1.17 12,700 13,300 11,850 3,900 50,115,000
20/06/2024 12,700 -0.40 ▼ -3.15 13,100 13,450 12,500 1,050 13,335,000
19/06/2024 13,100 -0.15 ▼ -1.15 13,250 13,200 12,550 910 11,921,000
18/06/2024 13,250 0.00 ■■ 0.00 13,250 13,800 13,200 1,980 26,235,000
17/06/2024 13,250 -0.40 ▼ -3.02 13,650 13,850 13,200 1,200 15,900,000
14/06/2024 13,650 -0.75 ▼ -5.49 14,400 14,650 13,600 1,540 21,021,000
13/06/2024 14,400 0.20 ▲ 1.39 14,200 14,900 14,000 3,590 51,696,000
12/06/2024 14,200 0.55 ▲ 3.87 13,650 14,200 12,800 3,080 43,736,000
11/06/2024 13,650 -1.00 ▼ -7.33 14,650 14,900 13,650 2,760 37,674,000
10/06/2024 14,650 0.70 ▲ 4.78 13,950 14,850 14,050 3,950 57,867,500
07/06/2024 13,950 0.45 ▲ 3.23 13,500 14,300 13,500 4,010 55,939,500
06/06/2024 13,500 0.10 ▲ 0.74 13,400 14,300 12,500 7,640 103,140,000
05/06/2024 13,400 0.85 ▲ 6.34 12,550 13,400 13,400 1,150 15,410,000
04/06/2024 12,550 0.80 ▲ 6.37 11,750 12,550 12,000 3,760 47,188,000
03/06/2024 11,750 0.75 ▲ 6.38 11,000 11,750 10,950 6,470 76,022,500
31/05/2024 11,000 0.15 ▲ 1.36 10,850 11,000 10,850 2,260 24,860,000
30/05/2024 10,850 0.15 ▲ 1.38 10,700 10,850 10,400 220 2,387,000
29/05/2024 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 420 4,494,000
28/05/2024 10,700 0.35 ▲ 3.27 10,350 10,700 10,100 70 749,000
27/05/2024 10,350 0.35 ▲ 3.38 10,000 10,350 9,960 270 2,794,500
24/05/2024 10,000 -0.70 ▼ -7.00 10,700 10,650 10,000 1,130 11,300,000
23/05/2024 10,700 0.00 ■■ 0.00 10,700 10,700 10,200 640 6,848,000
22/05/2024 10,700 0.10 ▲ 0.93 10,600 10,700 10,200 550 5,885,000
21/05/2024 10,600 -0.30 ▼ -2.83 10,900 10,900 10,600 760 8,056,000
20/05/2024 10,900 -0.05 ▼ -0.46 10,950 10,900 10,500 260 2,834,000
17/05/2024 10,950 -0.05 ▼ -0.46 11,000 11,000 10,950 60 657,000
16/05/2024 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 260 2,860,000
15/05/2024 11,000 0.10 ▲ 0.91 10,900 11,000 10,950 130 1,430,000
14/05/2024 10,900 0.10 ▲ 0.92 10,800 11,000 10,450 2,520 27,468,000
13/05/2024 10,800 -0.50 ▼ -4.63 11,300 11,000 10,800 850 9,180,000
10/05/2024 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 30,000 339,000,000
09/05/2024 11,300 -0.30 ▼ -2.65 11,600 11,300 11,200 50 565,000
08/05/2024 11,600 0.60 ▲ 5.17 11,000 11,600 10,500 640 7,424,000
02/05/2024 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 260 2,860,000
26/04/2024 11,000 0.10 ▲ 0.91 10,900 11,200 10,200 1,210 13,310,000
25/04/2024 10,900 -0.80 ▼ -7.34 11,700 11,500 10,900 6,090 66,381,000
24/04/2024 11,700 0.00 ■■ 0.00 11,700 11,700 11,550 200 2,340,000
23/04/2024 11,700 0.05 ▲ 0.43 11,650 12,000 11,700 20 234,000
22/04/2024 11,650 -0.15 ▼ -1.29 11,800 11,800 11,000 2,140 24,931,000
19/04/2024 11,800 -0.15 ▼ -1.27 11,950 11,800 11,150 1,290 15,222,000
17/04/2024 11,950 0.05 ▲ 0.42 11,900 12,000 11,400 230 2,748,500
16/04/2024 11,900 -0.10 ▼ -0.84 12,000 12,000 11,600 860 10,234,000
15/04/2024 12,000 -0.40 ▼ -3.33 12,400 12,450 11,550 2,950 35,400,000
12/04/2024 12,400 0.10 ▲ 0.81 12,300 12,400 12,200 130 1,612,000
11/04/2024 12,300 0.15 ▲ 1.22 12,150 12,350 12,300 260 3,198,000
10/04/2024 12,150 0.05 ▲ 0.41 12,100 12,400 12,150 710 8,626,500
09/04/2024 12,100 -0.20 ▼ -1.65 12,300 12,300 12,100 390 4,719,000
08/04/2024 12,300 -0.05 ▼ -0.41 12,350 12,300 12,300 140 1,722,000
05/04/2024 12,000 -0.10 ▼ -0.83 12,100 12,350 12,000 190 2,280,000
04/04/2024 12,100 0.05 ▲ 0.41 12,050 12,100 11,800 1,450 17,545,000
03/04/2024 12,050 -0.25 ▼ -2.07 12,300 12,300 12,050 370 4,458,500
02/04/2024 12,300 -0.15 ▼ -1.22 12,450 12,300 11,900 650 7,995,000
01/04/2024 12,450 -0.15 ▼ -1.20 12,600 12,450 12,000 300 3,735,000
29/03/2024 12,600 0.20 ▲ 1.59 12,400 12,600 12,200 760 9,576,000
28/03/2024 12,400 -0.20 ▼ -1.61 12,600 12,700 12,400 520 6,448,000
27/03/2024 12,600 -0.30 ▼ -2.38 12,900 12,900 12,600 370 4,662,000
26/03/2024 12,900 0.30 ▲ 2.33 12,600 12,950 12,650 800 10,320,000
25/03/2024 12,600 -0.40 ▼ -3.17 13,000 13,000 12,600 710 8,946,000
22/03/2024 13,000 -0.10 ▼ -0.77 13,100 13,100 13,000 670 8,710,000
21/03/2024 13,100 -0.10 ▼ -0.76 13,200 13,300 13,050 640 8,384,000
20/03/2024 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 250 3,300,000
19/03/2024 13,200 0.05 ▲ 0.38 13,150 13,600 12,700 1,320 17,424,000
18/03/2024 13,150 -0.95 ▼ -7.22 14,100 13,800 13,150 7,970 104,805,500
15/03/2024 14,100 -0.10 ▼ -0.71 14,200 14,100 13,800 150 2,115,000
14/03/2024 14,200 0.10 ▲ 0.70 14,100 14,200 13,700 950 13,490,000
13/03/2024 14,100 -0.20 ▼ -1.42 14,300 14,300 14,100 50 705,000
12/03/2024 14,300 0.00 ■■ 0.00 14,300 14,300 14,150 70 1,001,000
11/03/2024 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 10 143,000
08/03/2024 14,300 -0.25 ▼ -1.75 14,550 14,300 13,700 690 9,867,000
07/03/2024 14,550 -0.45 ▼ -3.09 15,000 14,550 14,000 1,050 15,277,500
05/03/2024 14,300 0.00 ■■ 0.00 14,300 14,300 14,000 200 2,860,000
04/03/2024 14,300 -0.15 ▼ -1.05 14,450 14,450 14,200 1,030 14,729,000
01/03/2024 14,450 -0.15 ▼ -1.04 14,600 14,600 14,300 1,220 17,629,000
29/02/2024 14,600 -0.15 ▼ -1.03 14,750 14,750 13,800 1,780 25,988,000
28/02/2024 14,750 -0.50 ▼ -3.39 15,250 15,150 14,200 2,740 40,415,000
27/02/2024 15,250 -0.05 ▼ -0.33 15,300 15,300 15,250 30 457,500
26/02/2024 15,300 0.50 ▲ 3.27 14,800 15,350 14,500 860 13,158,000
23/02/2024 14,800 -0.60 ▼ -4.05 15,400 15,500 14,800 250 3,700,000
22/02/2024 15,400 0.05 ▲ 0.32 15,350 15,400 15,350 200 3,080,000
21/02/2024 15,350 -0.05 ▼ -0.33 15,400 15,350 15,350 80 1,228,000
20/02/2024 15,400 0.00 ■■ 0.00 15,400 15,400 14,850 160 2,464,000
19/02/2024 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 20 308,000
16/02/2024 15,400 0.20 ▲ 1.30 15,200 15,400 15,200 20 308,000
15/02/2024 15,200 0.10 ▲ 0.66 15,100 15,200 14,900 750 11,400,000
07/02/2024 15,100 0.10 ▲ 0.66 15,000 15,550 15,000 1,310 19,781,000
06/02/2024 15,000 0.15 ▲ 1.00 14,850 15,700 14,850 2,210 33,150,000
02/02/2024 14,850 0.05 ▲ 0.34 14,800 14,850 14,800 330 4,900,500
01/02/2024 14,800 0.00 ■■ 0.00 14,800 14,800 14,750 190 2,812,000
31/01/2024 14,800 -0.30 ▼ -2.03 15,100 14,900 14,300 680 10,064,000
30/01/2024 15,100 0.25 ▲ 1.66 14,850 15,100 14,500 320 4,832,000
29/01/2024 14,850 0.10 ▲ 0.67 14,750 14,900 14,850 20 297,000
19/01/2024 15,300 0.15 ▲ 0.98 15,150 15,350 15,150 800 12,240,000
18/01/2024 15,150 0.05 ▲ 0.33 15,100 15,150 15,150 40 606,000
17/01/2024 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
15/01/2024 15,100 -0.15 ▼ -0.99 15,250 15,250 14,600 170 2,567,000
12/01/2024 15,250 -0.10 ▼ -0.66 15,350 15,250 14,750 80 1,220,000
11/01/2024 15,350 0.15 ▲ 0.98 15,200 15,350 15,300 80 1,228,000
10/01/2024 15,200 0.40 ▲ 2.63 14,800 15,200 14,800 890 13,528,000
09/01/2024 14,800 -0.30 ▼ -2.03 15,100 14,900 14,800 340 5,032,000
08/01/2024 15,100 -0.30 ▼ -1.99 15,400 15,400 14,900 530 8,003,000
05/01/2024 15,400 -0.05 ▼ -0.32 15,450 15,400 15,100 280 4,312,000
04/01/2024 15,450 -0.25 ▼ -1.62 15,700 15,600 14,650 6,130 94,708,500
03/01/2024 15,700 0.00 ■■ 0.00 15,700 15,700 15,100 160 2,512,000
02/01/2024 15,700 0.00 ■■ 0.00 15,700 16,000 15,150 500 7,850,000
29/12/2023 15,700 0.50 ▲ 3.18 15,200 15,900 15,300 1,580 24,806,000
28/12/2023 15,200 -0.10 ▼ -0.66 15,300 15,200 15,000 440 6,688,000
27/12/2023 15,300 -0.10 ▼ -0.65 15,400 15,300 15,200 300 4,590,000
26/12/2023 15,400 -0.30 ▼ -1.95 15,700 15,750 15,200 510 7,854,000
25/12/2023 15,700 0.30 ▲ 1.91 15,400 15,700 15,400 620 9,734,000
22/12/2023 15,400 0.10 ▲ 0.65 15,300 15,700 15,350 2,080 32,032,000
21/12/2023 15,300 -0.10 ▼ -0.65 15,400 15,350 14,750 100 1,530,000
20/12/2023 15,400 -0.10 ▼ -0.65 15,500 15,500 15,350 60 924,000
19/12/2023 15,500 0.15 ▲ 0.97 15,350 15,500 15,500 60 930,000
18/12/2023 15,350 0.35 ▲ 2.28 15,000 15,350 14,200 870 13,354,500
15/12/2023 15,000 -0.55 ▼ -3.67 15,550 15,000 15,000 100 1,500,000
14/12/2023 15,550 -0.30 ▼ -1.93 15,850 15,550 14,800 460 7,153,000
13/12/2023 15,800 -0.05 ▼ -0.32 15,850 0 0 200 3,160,000
12/12/2023 15,850 -0.15 ▼ -0.95 16,000 15,950 15,000 520 8,242,000
11/12/2023 16,000 -0.10 ▼ -0.63 16,100 16,000 15,300 130 2,080,000
08/12/2023 16,100 0.10 ▲ 0.62 16,000 16,200 15,550 480 7,728,000
07/12/2023 16,000 0.40 ▲ 2.50 15,600 16,200 15,500 100 1,600,000
06/12/2023 15,600 -0.10 ▼ -0.64 15,700 15,700 15,200 180 2,808,000
05/12/2023 15,700 -0.10 ▼ -0.64 15,800 15,700 15,150 460 7,222,000
04/12/2023 15,800 0.10 ▲ 0.63 15,700 15,800 15,400 210 3,318,000
01/12/2023 15,700 -0.50 ▼ -3.18 16,200 15,950 15,650 60 942,000
30/11/2023 15,950 -0.25 ▼ -1.57 16,200 15,950 15,650 80 1,276,000
29/11/2023 16,200 -0.15 ▼ -0.93 16,350 16,200 15,550 140 2,268,000
28/11/2023 16,350 0.15 ▲ 0.92 16,200 16,400 15,800 180 2,943,000
27/11/2023 16,200 0.00 ■■ 0.00 16,200 16,200 15,800 100 1,620,000
24/11/2023 16,200 -0.05 ▼ -0.31 16,250 16,250 16,200 60 972,000
23/11/2023 16,250 -0.10 ▼ -0.62 16,350 16,250 15,650 50 812,500
21/11/2023 16,350 0.00 ■■ 0.00 16,350 16,350 15,250 330 5,395,500
20/11/2023 16,350 -0.05 ▼ -0.31 16,400 16,350 16,350 20 327,000
17/11/2023 16,400 0.10 ▲ 0.61 16,300 16,400 16,400 100 1,640,000
16/11/2023 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 80 1,304,000
15/11/2023 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 150 2,445,000
14/11/2023 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 730 11,899,000
10/11/2023 16,300 0.25 ▲ 1.53 16,050 16,450 15,250 900 14,670,000
09/11/2023 16,050 0.05 ▲ 0.31 16,000 16,100 14,950 410 6,580,500
08/11/2023 16,000 0.35 ▲ 2.19 15,650 16,100 15,000 1,230 19,680,000
07/11/2023 15,650 0.00 ■■ 0.00 15,650 15,650 15,650 30 469,500
06/11/2023 15,650 0.40 ▲ 2.56 15,250 15,800 14,500 360 5,634,000
03/11/2023 15,250 -0.10 ▼ -0.66 15,350 15,700 14,800 640 9,760,000
02/11/2023 15,350 -0.05 ▼ -0.33 15,400 16,250 15,000 260 3,991,000
01/11/2023 15,400 -0.40 ▼ -2.60 15,800 15,500 14,700 2,390 36,806,000
31/10/2023 15,800 -1.15 ▼ -7.28 16,950 16,500 15,800 3,840 60,672,000
30/10/2023 16,950 -0.20 ▼ -1.18 17,150 17,000 16,950 110 1,864,500
27/10/2023 17,150 -0.75 ▼ -4.37 17,900 17,300 16,650 2,720 46,648,000
26/10/2023 17,900 -0.15 ▼ -0.84 18,050 17,900 16,850 1,540 27,566,000
25/10/2023 18,050 -0.10 ▼ -0.55 18,150 18,050 18,050 620 11,191,000
24/10/2023 18,150 0.15 ▲ 0.83 18,000 18,300 17,200 660 11,979,000
23/10/2023 18,000 -0.20 ▼ -1.11 18,200 18,100 18,000 2,010 36,180,000
20/10/2023 18,200 0.20 ▲ 1.10 18,000 18,200 17,150 60 1,092,000
19/10/2023 18,000 -0.30 ▼ -1.67 18,300 18,000 17,500 800 14,400,000
17/10/2023 18,300 -0.05 ▼ -0.27 18,350 18,300 18,300 850 15,555,000
16/10/2023 18,350 -0.35 ▼ -1.91 18,700 18,800 17,800 2,030 37,250,500
13/10/2023 18,700 -0.15 ▼ -0.80 18,850 18,700 18,700 20 374,000
12/10/2023 18,850 0.05 ▲ 0.27 18,800 18,850 18,350 310 5,843,500
11/10/2023 18,800 -0.25 ▼ -1.33 19,050 19,100 18,200 3,520 66,176,000
10/10/2023 19,050 0.45 ▲ 2.36 18,600 19,050 18,000 3,770 71,818,500
09/10/2023 18,600 0.25 ▲ 1.34 18,350 18,600 18,300 940 17,484,000
06/10/2023 18,350 0.00 ■■ 0.00 18,350 18,350 18,350 10 183,500
05/10/2023 18,350 0.55 ▲ 3.00 17,800 19,000 17,600 300 5,505,000
04/10/2023 17,800 -0.15 ▼ -0.84 17,950 17,800 17,350 750 13,350,000
03/10/2023 17,950 -0.25 ▼ -1.39 18,200 18,150 17,700 260 4,667,000
02/10/2023 18,200 0.15 ▲ 0.82 18,050 18,500 18,000 1,120 20,384,000
29/09/2023 18,050 0.05 ▲ 0.28 18,000 18,500 17,600 380 6,859,000
28/09/2023 18,000 0.00 ■■ 0.00 18,000 18,000 17,500 20 360,000
27/09/2023 18,000 0.00 ■■ 0.00 18,000 18,000 17,250 700 12,600,000
26/09/2023 18,000 0.30 ▲ 1.67 17,700 18,300 17,700 700 12,600,000
22/09/2023 17,500 0.30 ▲ 1.71 17,200 17,850 17,200 5,510 96,425,000
21/09/2023 17,200 -0.50 ▼ -2.91 17,700 17,550 17,200 280 4,816,000
20/09/2023 17,700 0.20 ▲ 1.13 17,500 17,850 17,400 970 17,169,000
19/09/2023 17,500 -0.60 ▼ -3.43 18,100 17,800 17,500 340 5,950,000
18/09/2023 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 10 181,000
15/09/2023 18,100 0.10 ▲ 0.55 18,000 18,200 18,100 120 2,172,000
14/09/2023 18,000 -0.10 ▼ -0.56 18,100 18,200 17,600 590 10,620,000
13/09/2023 18,100 -0.25 ▼ -1.38 18,350 18,350 18,100 590 10,679,000
12/09/2023 18,350 0.05 ▲ 0.27 18,300 18,750 18,200 360 6,606,000
11/09/2023 18,300 -0.80 ▼ -4.37 19,100 19,100 18,300 560 10,248,000
08/09/2023 19,100 0.90 ▲ 4.71 18,200 19,100 18,000 2,590 49,469,000
07/09/2023 18,200 -0.05 ▼ -0.27 18,250 18,300 18,000 2,050 37,310,000
06/09/2023 18,250 -0.05 ▼ -0.27 18,300 18,250 18,000 240 4,380,000
05/09/2023 18,300 0.00 ■■ 0.00 18,300 18,300 18,000 290 5,307,000
31/08/2023 18,300 0.55 ▲ 3.01 17,750 18,300 17,400 1,580 28,914,000
30/08/2023 17,750 -0.05 ▼ -0.28 17,800 17,750 17,750 70 1,242,500
29/08/2023 17,800 -0.05 ▼ -0.28 17,850 17,900 17,400 310 5,518,000
28/08/2023 17,850 0.10 ▲ 0.56 17,750 18,200 17,000 640 11,424,000
25/08/2023 17,750 -0.05 ▼ -0.28 17,800 17,900 17,500 750 13,312,500
24/08/2023 17,800 0.00 ■■ 0.00 17,800 18,300 17,550 690 12,282,000
23/08/2023 17,800 -0.50 ▼ -2.81 18,300 18,000 17,200 730 12,994,000
22/08/2023 18,300 0.00 ■■ 0.00 18,300 19,100 18,300 270 4,941,000
21/08/2023 18,300 -0.75 ▼ -4.10 19,050 18,500 17,750 2,910 53,253,000
18/08/2023 19,050 0.05 ▲ 0.26 19,000 19,500 18,000 2,610 49,720,500
17/08/2023 19,000 -0.80 ▼ -4.21 19,800 19,600 19,000 1,040 19,760,000
16/08/2023 19,800 0.05 ▲ 0.25 19,750 20,000 19,600 790 15,642,000
15/08/2023 19,750 -0.10 ▼ -0.51 19,850 19,850 19,200 1,190 23,502,500
14/08/2023 19,850 0.10 ▲ 0.50 19,750 20,000 19,700 250 4,962,500
11/08/2023 19,750 -0.50 ▼ -2.53 20,250 19,900 19,300 1,220 24,095,000
10/08/2023 20,250 0.25 ▲ 1.23 20,000 20,300 20,250 70 1,417,500
09/08/2023 20,000 -0.35 ▼ -1.75 20,350 20,000 19,700 360 7,200,000
08/08/2023 20,350 0.05 ▲ 0.25 20,300 20,400 19,650 1,630 33,170,500
07/08/2023 20,300 -0.05 ▼ -0.25 20,350 20,400 20,300 250 5,075,000
04/08/2023 20,350 -0.20 ▼ -0.98 20,550 20,600 19,700 1,700 34,595,000
03/08/2023 20,550 -0.05 ▼ -0.24 20,600 20,800 20,050 1,730 35,551,500
02/08/2023 20,600 0.10 ▲ 0.49 20,500 20,600 20,200 1,960 40,376,000
01/08/2023 20,500 -0.20 ▼ -0.98 20,700 20,500 20,300 490 10,045,000
31/07/2023 20,700 -0.10 ▼ -0.48 20,800 20,800 20,300 550 11,385,000
28/07/2023 20,800 0.00 ■■ 0.00 20,800 20,800 19,850 1,100 22,880,000
27/07/2023 20,800 0.00 ■■ 0.00 20,800 21,400 20,350 1,440 29,952,000
26/07/2023 20,800 0.25 ▲ 1.20 20,550 20,800 20,250 1,230 25,584,000
25/07/2023 20,550 -0.05 ▼ -0.24 20,600 20,600 20,250 980 20,139,000
24/07/2023 20,600 0.45 ▲ 2.18 20,150 20,900 20,150 1,700 35,020,000
21/07/2023 20,150 0.20 ▲ 0.99 19,950 20,150 19,750 1,240 24,986,000
20/07/2023 19,950 -0.05 ▼ -0.25 20,000 20,150 19,600 450 8,977,500
19/07/2023 20,000 0.00 ■■ 0.00 20,000 20,000 19,600 480 9,600,000
18/07/2023 20,000 0.15 ▲ 0.75 19,850 20,000 19,800 1,140 22,800,000
17/07/2023 19,850 -0.50 ▼ -2.52 20,350 20,350 19,750 3,170 62,924,500
14/07/2023 20,350 -0.10 ▼ -0.49 20,450 20,450 20,000 770 15,669,500
13/07/2023 20,450 -0.30 ▼ -1.47 20,750 20,600 19,750 2,850 58,282,500
12/07/2023 20,750 -0.15 ▼ -0.72 20,900 20,900 20,150 2,590 53,742,500
11/07/2023 20,900 -0.20 ▼ -0.96 21,100 21,100 20,600 1,080 22,572,000
10/07/2023 21,100 0.25 ▲ 1.18 20,850 21,500 20,300 3,050 64,355,000
07/07/2023 20,850 0.35 ▲ 1.68 20,500 21,000 19,500 5,350 111,547,500
06/07/2023 20,500 -1.50 ▼ -7.32 22,000 22,050 20,500 9,460 193,930,000
05/07/2023 22,000 -0.40 ▼ -1.82 22,400 22,800 21,800 1,160 25,520,000
04/07/2023 22,400 -0.25 ▼ -1.12 22,650 22,400 21,100 17,230 385,952,000
03/07/2023 22,650 -1.70 ▼ -7.51 24,350 23,700 22,650 11,190 253,453,500
30/06/2023 24,350 -1.00 ▼ -4.11 25,350 25,000 24,300 980 23,863,000
29/06/2023 25,350 0.05 ▲ 0.20 25,300 26,000 24,050 5,600 141,960,000
28/06/2023 25,300 -0.05 ▼ -0.20 25,350 26,400 25,300 2,310 58,443,000
27/06/2023 25,350 0.55 ▲ 2.17 24,800 25,350 24,500 2,320 58,812,000
26/06/2023 24,800 0.00 ■■ 0.00 24,800 24,950 24,200 3,370 83,576,000
23/06/2023 24,800 -0.40 ▼ -1.61 25,200 25,300 24,800 1,290 31,992,000
22/06/2023 25,200 0.40 ▲ 1.59 24,800 25,750 24,800 2,210 55,692,000
21/06/2023 24,800 0.35 ▲ 1.41 24,450 25,000 24,400 2,590 64,232,000
20/06/2023 24,450 1.25 ▲ 5.11 23,200 24,700 23,150 4,860 118,827,000
19/06/2023 23,200 0.70 ▲ 3.02 22,500 23,400 22,600 1,720 39,904,000
16/06/2023 22,500 -0.40 ▼ -1.78 22,900 23,500 22,500 2,900 65,250,000
15/06/2023 22,900 0.30 ▲ 1.31 22,600 22,900 22,450 1,300 29,770,000
14/06/2023 22,600 -0.80 ▼ -3.54 23,400 23,300 22,350 6,230 140,798,000
13/06/2023 23,400 -0.20 ▼ -0.85 23,600 23,800 23,200 3,890 91,026,000
12/06/2023 23,600 1.50 ▲ 6.36 22,100 23,600 21,900 9,320 219,952,000
09/06/2023 22,100 -0.10 ▼ -0.45 22,200 22,100 21,350 1,830 40,443,000
08/06/2023 22,200 0.00 ■■ 0.00 22,200 22,250 22,000 2,090 46,398,000
07/06/2023 22,200 -0.20 ▼ -0.90 22,400 22,400 21,800 2,730 60,606,000
06/06/2023 22,400 0.30 ▲ 1.34 22,100 22,400 21,800 1,170 26,208,000
05/06/2023 22,100 0.10 ▲ 0.45 22,000 22,200 21,900 4,680 103,428,000
02/06/2023 22,000 0.15 ▲ 0.68 21,850 22,350 21,750 3,320 73,040,000
01/06/2023 21,850 -0.50 ▼ -2.29 22,350 21,900 21,000 7,210 157,538,500
31/05/2023 22,350 -0.25 ▼ -1.12 22,600 22,900 21,450 6,230 139,240,500
30/05/2023 22,600 -0.10 ▼ -0.44 22,700 22,800 21,850 5,360 121,136,000
29/05/2023 22,700 1.10 ▲ 4.85 21,600 23,100 22,150 26,990 612,673,000
26/05/2023 21,600 1.40 ▲ 6.48 20,200 21,600 21,600 4,270 92,232,000
25/05/2023 20,200 1.30 ▲ 6.44 18,900 20,200 19,100 5,540 111,908,000
24/05/2023 18,900 -0.10 ▼ -0.53 19,000 19,100 18,350 1,330 25,137,000
23/05/2023 19,000 -0.10 ▼ -0.53 19,100 19,300 18,650 2,080 39,520,000
22/05/2023 19,100 0.20 ▲ 1.05 18,900 19,100 18,000 2,990 57,109,000
19/05/2023 18,900 -0.10 ▼ -0.53 19,000 19,000 18,700 430 8,127,000
18/05/2023 19,000 -0.15 ▼ -0.79 19,150 19,000 18,700 210 3,990,000
17/05/2023 19,150 -0.05 ▼ -0.26 19,200 19,350 18,900 2,030 38,874,500
16/05/2023 19,200 0.00 ■■ 0.00 19,200 19,400 18,800 2,480 47,616,000
15/05/2023 19,200 0.80 ▲ 4.17 18,400 19,450 18,200 3,030 58,176,000
12/05/2023 18,400 0.40 ▲ 2.17 18,000 18,400 17,900 2,240 41,216,000
11/05/2023 18,000 -0.45 ▼ -2.50 18,450 18,400 17,900 1,210 21,780,000
10/05/2023 18,450 -0.05 ▼ -0.27 18,500 18,450 17,600 2,360 43,542,000
09/05/2023 18,500 -0.10 ▼ -0.54 18,600 18,800 18,050 3,020 55,870,000
08/05/2023 18,600 -0.05 ▼ -0.27 18,650 18,600 18,300 720 13,392,000
05/05/2023 18,650 0.00 ■■ 0.00 18,650 18,800 18,200 790 14,733,500
04/05/2023 18,650 -0.15 ▼ -0.80 18,800 18,750 18,100 700 13,055,000
28/04/2023 18,800 0.20 ▲ 1.06 18,600 19,200 18,400 1,670 31,396,000
27/04/2023 18,600 0.05 ▲ 0.27 18,550 18,900 18,400 400 7,440,000
26/04/2023 18,550 -0.10 ▼ -0.54 18,650 18,650 18,300 490 9,089,500
25/04/2023 18,650 0.00 ■■ 0.00 18,650 18,700 18,200 360 6,714,000
24/04/2023 18,650 -0.15 ▼ -0.80 18,800 18,650 18,000 1,110 20,701,500
21/04/2023 18,800 -0.10 ▼ -0.53 18,900 18,900 18,300 1,040 19,552,000
20/04/2023 18,900 -0.10 ▼ -0.53 19,000 19,000 18,550 560 10,584,000
19/04/2023 19,000 0.40 ▲ 2.11 18,600 19,300 18,400 2,610 49,590,000
18/04/2023 18,600 0.00 ■■ 0.00 18,600 18,750 18,400 2,160 40,176,000
17/04/2023 18,600 -0.05 ▼ -0.27 18,650 18,650 18,300 460 8,556,000
14/04/2023 18,650 -0.05 ▼ -0.27 18,700 18,800 18,050 1,870 34,875,500
13/04/2023 18,700 -0.10 ▼ -0.53 18,800 18,800 18,250 890 16,643,000
12/04/2023 18,800 -0.35 ▼ -1.86 19,150 19,000 18,350 3,850 72,380,000
11/04/2023 19,150 0.05 ▲ 0.26 19,100 19,150 18,450 2,440 46,726,000
10/04/2023 19,100 0.40 ▲ 2.09 18,700 19,600 18,750 7,930 151,463,000
07/04/2023 18,700 0.10 ▲ 0.53 18,600 19,050 18,350 890 16,643,000
06/04/2023 18,600 -0.40 ▼ -2.15 19,000 19,500 17,950 7,700 143,220,000
05/04/2023 19,000 0.30 ▲ 1.58 18,700 19,650 18,700 3,270 62,130,000
04/04/2023 18,700 0.30 ▲ 1.60 18,400 18,700 18,050 820 15,334,000
03/04/2023 18,400 -0.05 ▼ -0.27 18,450 18,500 17,950 2,600 47,840,000
31/03/2023 18,450 -0.05 ▼ -0.27 18,500 18,500 17,900 1,550 28,597,500
30/03/2023 18,500 0.00 ■■ 0.00 18,500 18,850 18,050 890 16,465,000
29/03/2023 18,500 -0.40 ▼ -2.16 18,900 18,900 18,500 1,200 22,200,000
28/03/2023 18,900 0.40 ▲ 2.12 18,500 19,200 18,600 1,940 36,666,000
27/03/2023 18,500 7.70 ▲ 41.62 10,800 19,100 18,500 760 14,060,000
24/03/2023 18,900 7.10 ▲ 37.57 11,800 19,000 18,100 2,610 49,329,000
22/03/2023 18,800 -0.50 ▼ -2.66 19,300 20,500 18,800 3,970 74,636,000
21/03/2023 19,300 1.25 ▲ 6.48 18,050 19,300 19,200 3,700 71,410,000
20/03/2023 18,050 1.15 ▲ 6.37 16,900 18,050 16,900 2,130 38,446,500
17/03/2023 16,900 -0.10 ▼ -0.59 17,000 17,000 16,300 1,580 26,702,000
16/03/2023 17,000 -1.10 ▼ -6.47 18,100 17,550 16,850 8,750 148,750,000
15/03/2023 18,100 0.20 ▲ 1.10 17,900 18,150 17,800 2,670 48,327,000
14/03/2023 17,900 -1.30 ▼ -7.26 19,200 18,900 17,900 5,300 94,870,000
13/03/2023 19,200 -0.95 ▼ -4.95 20,150 20,200 18,750 4,510 86,592,000
10/03/2023 20,150 0.75 ▲ 3.72 19,400 20,150 18,800 3,910 78,786,500
09/03/2023 19,400 -0.85 ▼ -4.38 20,250 21,000 19,400 4,170 80,898,000
08/03/2023 20,250 -0.75 ▼ -3.70 21,000 21,300 20,200 3,950 79,987,500
07/03/2023 21,000 0.85 ▲ 4.05 20,150 21,300 20,200 4,960 104,160,000
06/03/2023 20,150 1.30 ▲ 6.45 18,850 20,150 18,650 11,190 225,478,500
03/03/2023 18,850 -0.90 ▼ -4.77 19,750 19,900 18,850 3,980 75,023,000
02/03/2023 19,750 0.70 ▲ 3.54 19,050 19,950 18,500 7,620 150,495,000
01/03/2023 19,050 1.20 ▲ 6.30 17,850 19,050 18,350 12,110 230,695,500
28/02/2023 17,850 1.15 ▲ 6.44 16,700 17,850 17,800 9,650 172,252,500
27/02/2023 16,700 1.05 ▲ 6.29 15,650 16,700 15,650 5,930 99,031,000
24/02/2023 15,650 -0.80 ▼ -5.11 16,450 16,800 15,500 4,850 75,902,500
23/02/2023 16,450 0.60 ▲ 3.65 15,850 16,900 15,900 27,930 459,448,500
22/02/2023 15,850 1.00 ▲ 6.31 14,850 15,850 15,500 20,580 326,193,000
21/02/2023 14,850 0.95 ▲ 6.40 13,900 14,850 14,850 7,320 108,702,000
20/02/2023 13,900 0.90 ▲ 6.47 13,000 13,900 13,900 940 13,066,000
17/02/2023 13,000 0.25 ▲ 1.92 12,750 13,000 12,800 2,280 29,640,000
16/02/2023 12,750 0.80 ▲ 6.27 11,950 12,750 12,000 2,730 34,807,500
15/02/2023 11,950 0.35 ▲ 2.93 11,600 12,350 11,700 350 4,182,500
14/02/2023 11,600 0.25 ▲ 2.16 11,350 12,000 10,950 1,560 18,096,000
13/02/2023 11,350 -0.65 ▼ -5.73 12,000 12,000 11,350 1,960 22,246,000
10/02/2023 12,000 -0.20 ▼ -1.67 12,200 12,000 11,800 800 9,600,000
09/02/2023 12,200 -0.20 ▼ -1.64 12,400 12,250 11,900 600 7,320,000
08/02/2023 12,400 -0.10 ▼ -0.81 12,500 12,500 11,700 1,290 15,996,000
07/02/2023 12,500 0.20 ▲ 1.60 12,300 13,100 12,300 2,090 26,125,000
06/02/2023 12,300 -0.30 ▼ -2.44 12,600 13,250 12,300 1,370 16,851,000
03/02/2023 12,600 0.60 ▲ 4.76 12,000 12,800 11,900 2,040 25,704,000
02/02/2023 12,000 -0.30 ▼ -2.50 12,300 12,250 12,000 1,940 23,280,000
01/02/2023 12,300 -0.55 ▼ -4.47 12,850 13,200 12,100 2,530 31,119,000
31/01/2023 12,850 0.55 ▲ 4.28 12,300 13,150 12,600 9,110 117,063,500
30/01/2023 12,300 0.80 ▲ 6.50 11,500 12,300 12,100 6,180 76,014,000
27/01/2023 11,500 0.75 ▲ 6.52 10,750 11,500 10,850 1,650 18,975,000
19/01/2023 10,750 0.70 ▲ 6.51 10,050 10,750 10,050 2,820 30,315,000
18/01/2023 10,050 0.62 ▲ 6.17 9,430 10,050 9,500 2,460 24,723,000
17/01/2023 9,430 0.05 ▲ 0.53 9,380 9,500 9,400 350 3,300,500
16/01/2023 9,380 0.18 ▲ 1.92 9,200 9,400 9,200 1,800 16,884,000
13/01/2023 9,200 -0.10 ▼ -1.09 9,300 9,290 9,200 240 2,208,000
12/01/2023 9,300 0.01 ▲ 0.11 9,290 9,300 9,300 50 465,000
11/01/2023 9,290 0.16 ▲ 1.72 9,130 9,290 9,010 280 2,601,200
10/01/2023 9,130 -0.42 ▼ -4.60 9,550 9,200 9,130 130 1,186,900
09/01/2023 9,550 0.00 ■■ 0.00 9,550 0 0 0 0
06/01/2023 9,550 0.16 ▲ 1.68 9,390 9,580 9,300 160 1,528,000
04/01/2023 9,390 -0.01 ▼ -0.11 9,400 9,400 9,100 240 2,253,600
03/01/2023 9,400 0.02 ▲ 0.21 9,380 9,400 9,140 700 6,580,000
30/12/2022 9,380 -0.12 ▼ -1.28 9,500 9,380 9,100 50 469,000
29/12/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 20 190,000
28/12/2022 9,500 -0.03 ▼ -0.32 9,530 9,500 9,500 10 95,000
27/12/2022 9,530 0.40 ▲ 4.20 9,130 9,570 9,530 20 190,600
26/12/2022 9,130 -0.26 ▼ -2.85 9,390 9,940 9,130 440 4,017,200
23/12/2022 9,390 0.19 ▲ 2.02 9,200 9,390 9,120 290 2,723,100
22/12/2022 9,200 -0.02 ▼ -0.22 9,220 9,250 9,200 610 5,612,000
21/12/2022 9,220 -0.46 ▼ -4.99 9,680 9,860 9,210 250 2,305,000
20/12/2022 9,680 -0.12 ▼ -1.24 9,800 9,680 9,300 240 2,323,200
19/12/2022 9,800 0.00 ■■ 0.00 9,800 9,800 9,500 940 9,212,000
15/12/2022 9,600 0.00 ■■ 0.00 9,600 9,840 9,600 240 2,304,000
14/12/2022 9,600 -0.08 ▼ -0.83 9,680 9,800 9,600 430 4,128,000
13/12/2022 9,680 0.15 ▲ 1.55 9,530 9,770 9,300 1,130 10,938,400
12/12/2022 9,530 -0.45 ▼ -4.72 9,980 9,600 9,470 630 6,003,900
11/12/2022 9,980 -0.02 ▼ -0.20 10,000 9,980 9,500 360 3,592,800
09/12/2022 9,980 -0.02 ▼ -0.20 10,000 9,980 9,500 360 3,592,800
08/12/2022 10,000 0.60 ▲ 6.00 9,400 10,000 9,300 1,220 12,200,000
07/12/2022 9,400 -0.70 ▼ -7.45 10,100 9,700 9,400 890 8,366,000
06/12/2022 10,100 -0.20 ▼ -1.98 10,300 10,550 9,600 2,680 27,068,000
05/12/2022 10,300 0.65 ▲ 6.31 9,650 10,300 10,100 2,470 25,441,000
02/12/2022 9,650 0.63 ▲ 6.53 9,020 9,650 9,020 2,710 26,151,500
01/12/2022 9,020 0.43 ▲ 4.77 8,590 9,190 8,600 3,520 31,750,400
30/11/2022 8,590 0.09 ▲ 1.05 8,500 8,590 8,400 630 5,411,700
29/11/2022 8,500 0.10 ▲ 1.18 8,400 8,670 8,200 2,100 17,850,000
28/11/2022 8,400 0.40 ▲ 4.76 8,000 8,560 8,150 640 5,376,000
27/11/2022 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,030 8,240,000
25/11/2022 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,030 8,240,000
24/11/2022 8,000 0.00 ■■ 0.00 8,000 8,190 8,000 130 1,040,000
23/11/2022 8,000 -0.10 ▼ -1.25 8,100 8,200 7,710 600 4,800,000
22/11/2022 8,100 -0.30 ▼ -3.70 8,400 8,670 8,100 440 3,564,000
21/11/2022 8,400 -0.19 ▼ -2.26 8,590 8,580 8,100 540 4,536,000
18/11/2022 8,590 0.19 ▲ 2.21 8,400 8,680 8,590 30 257,700
17/11/2022 8,400 0.14 ▲ 1.67 8,260 8,700 8,400 1,230 10,332,000
16/11/2022 8,260 0.54 ▲ 6.54 7,720 8,260 7,180 4,290 35,435,400
15/11/2022 7,720 -0.58 ▼ -7.51 8,300 8,000 7,720 1,410 10,885,200
14/11/2022 8,300 -0.30 ▼ -3.61 8,600 8,300 8,000 660 5,478,000
13/11/2022 8,600 0.32 ▲ 3.72 8,280 8,850 8,150 3,640 31,304,000
11/11/2022 8,600 0.32 ▲ 3.72 8,280 8,850 8,150 3,640 31,304,000
10/11/2022 8,280 -0.62 ▼ -7.49 8,900 8,890 8,280 1,090 9,025,200
09/11/2022 8,900 -0.59 ▼ -6.63 9,490 8,980 8,300 710 6,319,000
08/11/2022 8,830 -0.66 ▼ -7.47 9,490 8,960 8,830 3,070 27,108,100
07/11/2022 9,490 -0.71 ▼ -7.48 10,200 10,000 9,490 1,960 18,600,400
06/11/2022 10,200 -0.20 ▼ -1.96 10,400 10,700 9,800 1,180 12,036,000
04/11/2022 10,200 -0.20 ▼ -1.96 10,400 10,700 9,800 1,180 12,036,000
03/11/2022 10,400 0.05 ▲ 0.48 10,350 10,400 10,100 40 416,000
02/11/2022 10,350 0.15 ▲ 1.45 10,200 10,350 10,200 20 207,000
01/11/2022 10,200 -0.70 ▼ -6.86 10,900 10,800 10,150 11,380 116,076,000
31/10/2022 10,900 -0.80 ▼ -7.34 11,700 11,250 10,900 4,620 50,358,000
28/10/2022 11,700 0.20 ▲ 1.71 11,500 11,900 11,400 1,790 20,943,000
27/10/2022 11,500 0.70 ▲ 6.09 10,800 11,500 10,800 850 9,775,000
26/10/2022 10,800 -1.00 ▼ -9.26 11,800 11,000 10,250 1,800 19,440,000
25/10/2022 11,000 -0.80 ▼ -7.27 11,800 11,550 11,000 7,720 84,920,000
24/10/2022 11,800 -0.85 ▼ -7.20 12,650 12,600 11,800 3,550 41,890,000
21/10/2022 12,650 -0.95 ▼ -7.51 13,600 13,050 12,650 3,500 44,275,000
20/10/2022 13,600 0.05 ▲ 0.37 13,550 13,600 13,550 50 680,000
19/10/2022 13,550 -0.30 ▼ -2.21 13,850 14,000 13,550 150 2,032,500
18/10/2022 13,850 0.15 ▲ 1.08 13,700 13,850 13,500 1,670 23,129,500
17/10/2022 13,700 0.00 ■■ 0.00 13,700 13,700 13,300 100 1,370,000
14/10/2022 13,700 0.25 ▲ 1.82 13,450 13,700 13,450 1,240 16,988,000
13/10/2022 13,450 -0.25 ▼ -1.86 13,700 13,700 13,000 170 2,286,500
12/10/2022 13,700 0.40 ▲ 2.92 13,300 13,850 13,300 680 9,316,000
11/10/2022 13,300 -1.00 ▼ -7.52 14,300 13,550 13,300 550 7,315,000
07/10/2022 13,800 -0.35 ▼ -2.54 14,150 13,850 13,200 3,980 54,924,000
06/10/2022 14,150 -0.15 ▼ -1.06 14,300 14,600 13,750 950 13,442,500
05/10/2022 14,300 0.80 ▲ 5.59 13,500 14,400 13,500 2,250 32,175,000
04/10/2022 13,500 -0.40 ▼ -2.96 13,900 13,900 13,500 1,520 20,520,000
03/10/2022 13,900 -1.00 ▼ -7.19 14,900 14,200 13,900 5,790 80,481,000
30/09/2022 14,900 0.00 ■■ 0.00 14,900 14,900 14,000 1,440 21,456,000
29/09/2022 14,900 -0.10 ▼ -0.67 15,000 15,200 14,900 1,110 16,539,000
28/09/2022 15,000 -0.80 ▼ -5.33 15,800 15,400 14,850 2,830 42,450,000
27/09/2022 15,800 -0.80 ▼ -5.06 16,600 16,600 15,450 3,160 49,928,000
26/09/2022 16,600 -1.20 ▼ -7.23 17,800 17,200 16,600 3,550 58,930,000
23/09/2022 17,800 0.00 ■■ 0.00 17,800 17,850 17,300 270 4,806,000
22/09/2022 17,800 -0.10 ▼ -0.56 17,900 17,850 17,300 1,370 24,386,000
21/09/2022 17,900 -0.10 ▼ -0.56 18,000 18,000 17,500 2,660 47,614,000
20/09/2022 18,000 -0.05 ▼ -0.28 18,050 18,100 17,800 1,290 23,220,000
19/09/2022 18,050 -0.90 ▼ -4.99 18,950 18,400 18,050 1,770 31,948,500
16/09/2022 18,950 -0.45 ▼ -2.37 19,400 19,000 18,300 2,200 41,690,000
15/09/2022 19,400 0.40 ▲ 2.06 19,000 19,600 18,800 310 6,014,000
14/09/2022 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 740 14,060,000
13/09/2022 19,000 -0.15 ▼ -0.79 19,150 19,000 18,900 70 1,330,000
12/09/2022 19,150 0.45 ▲ 2.35 18,700 19,800 18,600 860 16,469,000
11/09/2022 18,900 0.20 ▲ 1.06 18,700 18,900 18,600 630 11,907,000
09/09/2022 18,900 0.20 ▲ 1.06 18,700 18,900 18,600 630 11,907,000
08/09/2022 18,700 0.00 ■■ 0.00 18,700 18,900 18,700 140 2,618,000
07/09/2022 18,700 -0.90 ▼ -4.81 19,600 19,600 18,700 1,210 22,627,000
06/09/2022 19,600 0.00 ■■ 0.00 19,600 19,900 19,400 540 10,584,000
05/09/2022 19,600 0.65 ▲ 3.32 18,950 20,250 18,900 2,000 39,200,000
31/08/2022 18,950 0.25 ▲ 1.32 18,700 18,950 18,650 830 15,728,500
30/08/2022 18,700 -0.05 ▼ -0.27 18,750 18,750 18,600 530 9,911,000
29/08/2022 18,750 -0.15 ▼ -0.80 18,900 18,900 18,500 1,800 33,750,000
28/08/2022 18,900 -0.05 ▼ -0.26 18,950 19,000 18,550 1,230 23,247,000
26/08/2022 18,900 -0.05 ▼ -0.26 18,950 19,000 18,550 1,230 23,247,000
25/08/2022 18,950 -0.35 ▼ -1.85 19,300 19,150 18,800 2,910 55,144,500
24/08/2022 19,300 0.10 ▲ 0.52 19,200 19,400 19,100 640 12,352,000
23/08/2022 19,200 0.40 ▲ 2.08 18,800 19,500 18,200 1,830 35,136,000
22/08/2022 18,800 -0.50 ▼ -2.66 19,300 19,500 18,800 1,980 37,224,000
21/08/2022 19,300 0.30 ▲ 1.55 19,000 19,500 18,800 570 11,001,000
19/08/2022 19,300 0.30 ▲ 1.55 19,000 19,500 18,800 570 11,001,000
18/08/2022 19,000 -0.75 ▼ -3.95 19,750 19,650 19,000 3,800 72,200,000
17/08/2022 19,750 -0.25 ▼ -1.27 20,000 20,000 19,700 750 14,812,500
16/08/2022 20,000 -0.10 ▼ -0.50 20,100 20,500 19,650 1,520 30,400,000
15/08/2022 20,100 0.60 ▲ 2.99 19,500 20,500 19,500 1,970 39,597,000
12/08/2022 19,500 0.40 ▲ 2.05 19,100 19,500 19,000 1,650 32,175,000
11/08/2022 19,100 -0.90 ▼ -4.71 20,000 20,000 19,050 4,030 76,973,000
10/08/2022 20,000 -0.55 ▼ -2.75 20,550 20,500 20,000 5,080 101,600,000
09/08/2022 20,550 -0.25 ▼ -1.22 20,800 20,800 20,500 2,830 58,156,500
08/08/2022 20,800 0.00 ■■ 0.00 20,800 21,500 20,600 2,840 59,072,000
07/08/2022 20,800 0.20 ▲ 0.96 20,600 20,950 20,500 1,070 22,256,000
05/08/2022 20,800 0.20 ▲ 0.96 20,600 20,950 20,500 1,070 22,256,000
04/08/2022 20,600 -0.20 ▼ -0.97 20,800 21,000 20,500 800 16,480,000
03/08/2022 20,800 0.00 ■■ 0.00 20,800 21,000 20,200 2,620 54,496,000
02/08/2022 20,800 0.05 ▲ 0.24 20,750 21,300 20,500 5,070 105,456,000
01/08/2022 20,750 -1.25 ▼ -6.02 22,000 21,750 20,500 9,110 189,032,500
31/07/2022 22,000 -0.50 ▼ -2.27 22,500 22,450 21,000 2,080 45,760,000
29/07/2022 22,000 -0.50 ▼ -2.27 22,500 22,450 21,000 2,080 45,760,000
28/07/2022 22,500 1.00 ▲ 4.44 21,500 22,500 21,500 3,960 89,100,000
27/07/2022 21,500 -1.00 ▼ -4.65 22,500 22,450 21,500 2,120 45,580,000
26/07/2022 22,500 1.10 ▲ 4.89 21,400 22,850 21,500 5,990 134,775,000
25/07/2022 21,400 0.35 ▲ 1.64 21,050 21,900 21,000 6,230 133,322,000
24/07/2022 21,050 1.00 ▲ 4.75 20,050 21,200 20,300 3,250 68,412,500
22/07/2022 21,050 1.00 ▲ 4.75 20,050 21,200 20,300 3,250 68,412,500
21/07/2022 20,050 -0.40 ▼ -2.00 20,450 20,450 19,950 1,230 24,661,500
20/07/2022 20,450 0.55 ▲ 2.69 19,900 21,000 19,900 1,320 26,994,000
19/07/2022 19,900 1.30 ▲ 6.53 18,600 19,900 18,500 7,380 146,862,000
18/07/2022 18,600 -0.60 ▼ -3.23 19,200 18,700 18,400 1,900 35,340,000
17/07/2022 18,600 -0.60 ▼ -3.23 19,200 19,400 18,500 2,980 55,428,000
15/07/2022 18,600 -0.60 ▼ -3.23 19,200 19,400 18,500 2,980 55,428,000
14/07/2022 19,200 0.70 ▲ 3.65 18,500 19,300 17,800 3,600 69,120,000
13/07/2022 18,500 0.35 ▲ 1.89 18,150 19,350 18,400 4,820 89,170,000
12/07/2022 18,150 1.15 ▲ 6.34 17,000 18,150 16,100 6,470 117,430,500
11/07/2022 17,000 -0.80 ▼ -4.71 17,800 17,800 16,700 7,770 132,090,000
10/07/2022 17,800 -0.90 ▼ -5.06 18,700 19,500 17,800 7,780 138,484,000
08/07/2022 17,800 -0.90 ▼ -5.06 18,700 19,500 17,800 7,780 138,484,000
07/07/2022 18,700 -1.40 ▼ -7.49 20,100 20,500 18,700 16,190 302,753,000
06/07/2022 20,100 -1.35 ▼ -6.72 21,450 22,250 20,000 4,320 86,832,000
05/07/2022 21,450 -0.45 ▼ -2.10 21,900 22,300 21,200 3,990 85,585,500
04/07/2022 21,900 -0.10 ▼ -0.46 22,000 22,500 21,500 2,120 46,428,000
03/07/2022 22,000 -0.75 ▼ -3.41 22,750 22,700 21,700 2,720 59,840,000
01/07/2022 22,000 -0.75 ▼ -3.41 22,750 22,700 21,700 2,720 59,840,000
30/06/2022 22,750 0.05 ▲ 0.22 22,700 23,150 22,700 1,430 32,532,500
29/06/2022 22,700 0.00 ■■ 0.00 22,700 23,100 22,400 2,610 59,247,000
28/06/2022 22,700 0.25 ▲ 1.10 22,450 23,000 22,400 3,520 79,904,000
27/06/2022 22,450 0.05 ▲ 0.22 22,400 23,900 22,450 3,230 72,513,500
24/06/2022 22,400 0.50 ▲ 2.23 21,900 23,200 21,700 3,700 82,880,000
23/06/2022 21,900 0.10 ▲ 0.46 21,800 21,900 21,500 4,140 90,666,000
22/06/2022 21,800 -0.10 ▼ -0.46 21,900 22,400 21,800 3,150 68,670,000
21/06/2022 21,900 -0.90 ▼ -4.11 22,800 23,000 21,600 4,940 108,186,000
20/06/2022 22,800 0.00 ■■ 0.00 22,800 24,150 21,700 5,740 130,872,000
19/06/2022 22,800 0.35 ▲ 1.54 22,450 22,850 21,000 5,860 133,608,000
17/06/2022 22,800 0.35 ▲ 1.54 22,450 22,850 21,000 5,860 133,608,000
16/06/2022 22,450 1.45 ▲ 6.46 21,000 22,450 20,500 5,220 117,189,000
15/06/2022 21,000 -0.40 ▼ -1.90 21,400 21,850 20,200 4,420 92,820,000
14/06/2022 21,400 -1.50 ▼ -7.01 22,900 22,850 21,400 12,570 268,998,000
13/06/2022 22,900 -1.70 ▼ -7.42 24,600 24,400 22,900 8,010 183,429,000
11/06/2022 24,600 -0.40 ▼ -1.63 25,000 25,850 24,600 3,560 87,576,000
10/06/2022 24,600 -0.40 ▼ -1.63 25,000 25,850 24,600 3,560 87,576,000
09/06/2022 25,000 -0.15 ▼ -0.60 25,150 25,150 24,150 2,900 72,500,000
08/06/2022 25,150 0.00 ■■ 0.00 25,150 26,600 25,000 6,440 161,966,000
07/06/2022 25,150 -0.45 ▼ -1.79 25,600 25,900 24,500 14,060 353,609,000
06/06/2022 25,600 -0.15 ▼ -0.59 25,750 27,450 25,600 13,080 334,848,000
04/06/2022 25,750 1.25 ▲ 4.85 24,500 25,950 24,000 6,280 161,710,000
03/06/2022 25,750 1.25 ▲ 4.85 24,500 25,950 24,000 6,280 161,710,000
02/06/2022 24,500 0.00 ■■ 0.00 24,500 25,000 23,750 1,690 41,405,000
01/06/2022 24,500 0.10 ▲ 0.41 24,400 25,000 24,000 9,480 232,260,000
31/05/2022 24,400 1.55 ▲ 6.35 22,850 24,400 23,000 13,460 328,424,000
30/05/2022 22,850 1.45 ▲ 6.35 21,400 22,850 21,400 11,700 267,345,000
27/05/2022 21,400 -0.10 ▼ -0.47 21,500 21,500 21,400 2,250 48,150,000
26/05/2022 21,500 -0.05 ▼ -0.23 21,550 22,400 21,000 2,700 58,050,000
25/05/2022 21,550 1.40 ▲ 6.50 20,150 21,550 20,500 5,880 126,714,000
24/05/2022 20,150 0.20 ▲ 0.99 19,950 20,900 19,950 3,120 62,868,000
23/05/2022 19,950 0.00 ■■ 0.00 19,950 20,900 19,600 1,590 31,720,500
22/05/2022 19,950 -0.40 ▼ -2.01 20,350 20,350 19,950 3,110 62,044,500
20/05/2022 19,950 -0.40 ▼ -2.01 20,350 20,350 19,950 3,110 62,044,500
19/05/2022 20,350 -0.20 ▼ -0.98 20,550 20,400 19,550 2,210 44,973,500
18/05/2022 20,550 0.00 ■■ 0.00 20,550 21,350 20,550 2,960 60,828,000
17/05/2022 20,550 1.30 ▲ 6.33 19,250 20,550 19,500 8,490 174,469,500
16/05/2022 19,250 -0.15 ▼ -0.78 19,400 20,750 19,250 4,470 86,047,500
13/05/2022 19,400 -1.45 ▼ -7.47 20,850 21,400 19,400 6,440 124,936,000
12/05/2022 20,850 -1.55 ▼ -7.43 22,400 22,100 20,850 7,250 151,162,500
11/05/2022 22,400 0.40 ▲ 1.79 22,000 22,400 21,600 2,500 56,000,000
10/05/2022 22,000 -0.90 ▼ -4.09 22,900 22,900 22,000 2,000 44,000,000
09/05/2022 22,900 0.50 ▲ 2.18 22,400 23,950 21,250 11,700 267,930,000
29/04/2022 19,500 0.70 ▲ 3.59 18,800 19,900 18,800 3,050 59,475,000
28/04/2022 18,800 0.10 ▲ 0.53 18,700 19,400 18,150 2,340 43,992,000
27/04/2022 18,700 0.00 ■■ 0.00 18,700 19,400 18,000 4,520 84,524,000
26/04/2022 18,700 -1.25 ▼ -6.68 19,950 19,000 18,600 14,360 268,532,000
25/04/2022 19,950 -1.45 ▼ -7.27 21,400 21,000 19,950 5,130 102,343,500
23/04/2022 21,400 -0.10 ▼ -0.47 21,500 22,000 21,000 5,080 108,712,000
22/04/2022 21,400 -0.10 ▼ -0.47 21,500 21,900 21,000 5,080 108,712,000
21/04/2022 21,500 -3.10 ▼ -14.42 24,600 22,350 21,050 8,350 179,525,000
20/04/2022 24,600 -1.30 ▼ -5.28 25,900 26,250 24,600 11,840 291,264,000
19/04/2022 25,900 0.30 ▲ 1.16 25,600 26,900 25,800 9,360 242,424,000
18/04/2022 25,600 0.20 ▲ 0.78 25,400 26,600 24,600 12,820 328,192,000
16/04/2022 25,400 0.95 ▲ 3.74 24,450 25,500 24,750 14,360 364,744,000
15/04/2022 25,400 0.95 ▲ 3.74 24,450 25,500 24,750 14,360 364,744,000
14/04/2022 24,450 0.45 ▲ 1.84 24,000 24,800 23,600 6,820 166,749,000
13/04/2022 24,000 0.70 ▲ 2.92 23,300 24,000 22,500 7,160 171,840,000
12/04/2022 23,300 0.15 ▲ 0.64 23,150 24,000 22,000 7,120 165,896,000
08/04/2022 23,150 0.60 ▲ 2.59 22,550 23,800 22,900 7,870 182,190,500
07/04/2022 22,550 1.45 ▲ 6.43 21,100 22,550 22,500 7,470 168,448,500
06/04/2022 21,100 -0.30 ▼ -1.42 21,400 21,200 20,700 3,600 75,960,000
05/04/2022 21,400 -0.30 ▼ -1.40 21,700 21,700 21,300 2,140 45,796,000
04/04/2022 21,700 -0.60 ▼ -2.76 22,300 22,300 20,750 4,980 108,066,000
01/04/2022 22,300 -0.20 ▼ -0.90 22,500 22,500 21,250 2,300 51,290,000
31/03/2022 22,500 0.00 ■■ 0.00 22,500 23,000 22,200 3,790 85,275,000
30/03/2022 22,500 1.25 ▲ 5.56 21,250 22,500 21,000 5,410 121,725,000
29/03/2022 21,250 -0.45 ▼ -2.12 21,700 22,500 21,250 6,080 129,200,000
28/03/2022 21,700 -0.70 ▼ -3.23 22,400 22,200 21,000 3,990 86,583,000
25/03/2022 22,400 -0.10 ▼ -0.45 22,500 22,550 22,000 3,410 76,384,000
24/03/2022 22,500 1.45 ▲ 6.44 21,050 22,500 21,800 14,080 316,800,000
23/03/2022 21,050 1.35 ▲ 6.41 19,700 21,050 20,000 10,920 229,866,000
22/03/2022 19,700 0.30 ▲ 1.52 19,400 19,800 19,150 3,290 64,813,000
21/03/2022 19,400 -0.50 ▼ -2.58 19,900 20,200 19,000 3,410 66,154,000
18/03/2022 19,900 -0.20 ▼ -1.01 20,100 20,100 19,600 2,620 52,138,000
17/03/2022 20,100 0.20 ▲ 1.00 19,900 20,200 19,300 4,170 83,817,000
16/03/2022 19,900 -0.25 ▼ -1.26 20,150 19,900 18,850 4,950 98,505,000
15/03/2022 20,150 0.05 ▲ 0.25 20,100 21,400 20,100 3,600 72,540,000
14/03/2022 20,100 1.30 ▲ 6.47 18,800 20,100 19,350 23,590 474,159,000
11/03/2022 18,800 1.20 ▲ 6.38 17,600 18,800 18,100 9,950 187,060,000
10/03/2022 17,600 0.15 ▲ 0.85 17,450 17,600 17,200 1,160 20,416,000
09/03/2022 17,450 -0.10 ▼ -0.57 17,550 17,500 16,450 2,170 37,866,500
08/03/2022 17,550 -0.10 ▼ -0.57 17,650 17,700 17,200 190 3,334,500
07/03/2022 17,650 -0.05 ▼ -0.28 17,700 17,800 17,000 4,480 79,072,000
06/03/2022 17,700 0.00 ■■ 0.00 17,700 17,800 17,300 650 11,505,000
04/03/2022 17,700 0.00 ■■ 0.00 17,700 17,800 17,300 650 11,505,000
03/03/2022 17,700 0.25 ▲ 1.41 17,450 17,700 17,150 1,300 23,010,000
02/03/2022 17,450 -0.35 ▼ -2.01 17,800 17,950 16,800 1,160 20,242,000
01/03/2022 17,800 -0.05 ▼ -0.28 17,850 17,850 17,250 1,820 32,396,000
28/02/2022 17,850 -0.15 ▼ -0.84 18,000 18,100 17,850 630 11,245,500
25/02/2022 18,000 -0.30 ▼ -1.67 18,300 18,300 18,000 640 11,520,000
24/02/2022 18,300 -0.20 ▼ -1.09 18,500 18,300 17,250 3,030 55,449,000
23/02/2022 18,500 0.00 ■■ 0.00 18,500 18,700 18,050 2,170 40,145,000
22/02/2022 18,500 0.10 ▲ 0.54 18,400 18,550 18,100 420 7,770,000
21/02/2022 18,400 0.10 ▲ 0.54 18,300 18,600 18,350 930 17,112,000
20/02/2022 18,300 -0.15 ▼ -0.82 18,450 18,700 18,100 1,580 28,914,000
18/02/2022 18,300 -0.15 ▼ -0.82 18,450 18,700 18,100 1,580 28,914,000
17/02/2022 18,450 -0.05 ▼ -0.27 18,500 18,950 18,450 720 13,284,000
16/02/2022 18,500 -0.05 ▼ -0.27 18,550 18,900 18,500 2,800 51,800,000
15/02/2022 18,550 -0.45 ▼ -2.43 19,000 18,700 18,500 1,700 31,535,000
14/02/2022 19,000 0.80 ▲ 4.21 18,200 19,000 18,300 1,710 32,490,000
13/02/2022 18,200 -0.30 ▼ -1.65 18,500 18,850 17,250 610 11,102,000
11/02/2022 18,200 -0.30 ▼ -1.65 18,500 18,850 17,250 610 11,102,000
10/02/2022 18,500 0.25 ▲ 1.35 18,250 18,500 18,250 2,040 37,740,000
09/02/2022 18,250 -0.15 ▼ -0.82 18,400 18,400 18,000 120 2,190,000
08/02/2022 18,400 0.40 ▲ 2.17 18,000 18,400 17,600 660 12,144,000
07/02/2022 18,000 1.10 ▲ 6.11 16,900 18,000 17,150 2,120 38,160,000
30/01/2022 16,900 -0.85 ▼ -5.03 17,750 17,750 16,900 500 8,450,000
28/01/2022 16,900 -0.85 ▼ -5.03 17,750 17,750 16,900 500 8,450,000
27/01/2022 17,750 0.20 ▲ 1.13 17,550 17,900 16,800 1,980 35,145,000
26/01/2022 17,550 -0.35 ▼ -1.99 17,900 17,800 17,400 510 8,950,500
25/01/2022 17,900 0.20 ▲ 1.12 17,700 17,900 17,700 680 12,172,000
24/01/2022 17,700 -0.05 ▼ -0.28 17,750 17,900 17,000 620 10,974,000
21/01/2022 17,750 0.95 ▲ 5.35 16,800 17,900 16,050 3,120 55,380,000
20/01/2022 17,200 0.30 ▲ 1.74 16,900 17,500 16,600 980 16,856,000
19/01/2022 16,850 0.15 ▲ 0.89 16,700 17,000 16,700 1,180 19,883,000
18/01/2022 16,300 -0.70 ▼ -4.29 17,000 16,800 16,200 630 10,269,000
17/01/2022 16,600 -0.50 ▼ -3.01 17,100 17,100 16,600 390 6,474,000
14/01/2022 17,100 -0.35 ▼ -2.05 17,450 17,300 16,300 2,750 47,025,000
13/01/2022 17,450 -0.55 ▼ -3.15 18,000 18,000 16,800 3,400 59,330,000
12/01/2022 18,000 -0.80 ▼ -4.44 18,800 18,600 17,650 1,130 20,340,000
11/01/2022 18,800 -0.35 ▼ -1.86 19,150 19,150 18,100 640 12,032,000
10/01/2022 19,150 1.15 ▲ 6.01 18,000 19,250 17,900 9,000 172,350,000
09/01/2022 18,000 -0.50 ▼ -2.78 18,500 18,200 17,900 4,490 80,820,000
07/01/2022 18,000 -0.50 ▼ -2.78 18,500 18,200 17,900 4,490 80,820,000
06/01/2022 18,500 0.00 ■■ 0.00 18,500 18,750 17,900 2,370 43,845,000
05/01/2022 18,500 -0.45 ▼ -2.43 18,950 18,950 18,200 3,490 64,565,000
04/01/2022 18,950 -0.35 ▼ -1.85 19,300 19,000 18,500 1,500 28,425,000
03/01/2022 17,950 0.25 ▲ 1.39 17,700 18,000 17,350 2,460 44,157,000
31/12/2021 19,300 -0.20 ▼ -1.04 19,500 19,450 18,150 1,090 21,037,000
30/12/2021 19,500 0.55 ▲ 2.82 18,950 19,900 18,500 5,120 99,840,000
29/12/2021 18,950 -0.85 ▼ -4.49 19,800 21,000 18,600 6,800 128,860,000
23/12/2021 17,500 0.10 ▲ 0.57 17,400 17,500 17,050 4,840 84,700,000
22/12/2021 17,500 0.10 ▲ 0.57 17,400 17,500 17,050 4,840 84,700,000
21/12/2021 17,400 -0.10 ▼ -0.57 17,500 17,500 17,300 1,650 28,710,000
20/12/2021 17,500 0.10 ▲ 0.57 17,400 17,800 17,400 2,770 48,475,000
17/12/2021 17,400 -0.10 ▼ -0.57 17,500 17,700 17,050 2,330 40,542,000
16/12/2021 17,500 0.10 ▲ 0.57 17,400 17,500 17,250 3,120 54,600,000
15/12/2021 17,400 -0.10 ▼ -0.57 17,500 17,500 17,250 1,330 23,142,000
14/12/2021 17,500 0.10 ▲ 0.57 17,400 17,600 17,250 5,170 90,475,000
13/12/2021 17,400 -0.10 ▼ -0.57 17,500 17,500 17,250 2,750 47,850,000
12/12/2021 17,500 -0.05 ▼ -0.29 17,550 17,550 17,150 1,700 29,750,000
10/12/2021 17,500 -0.05 ▼ -0.29 17,550 17,550 17,150 1,700 29,750,000
09/12/2021 17,550 0.15 ▲ 0.85 17,400 17,700 17,300 1,180 20,709,000
08/12/2021 17,400 -0.25 ▼ -1.44 17,400 17,400 17,000 1,790 31,146,000
07/12/2021 17,400 0.40 ▲ 2.30 17,000 17,400 16,500 1,500 26,100,000
06/12/2021 17,000 -0.95 ▼ -5.59 17,950 17,750 16,700 1,710 29,070,000
04/12/2021 17,950 0.25 ▲ 1.39 17,700 18,000 17,350 2,460 44,157,000
03/12/2021 17,950 0.25 ▲ 1.39 17,700 18,000 17,350 2,460 44,157,000
02/12/2021 17,700 -0.05 ▼ -0.28 17,750 18,550 17,700 2,250 39,825,000
01/12/2021 17,750 -0.25 ▼ -1.41 18,000 18,000 17,400 1,070 18,992,500
30/11/2021 18,000 -0.40 ▼ -2.22 18,000 18,100 17,600 2,080 37,440,000
29/11/2021 18,000 -0.05 ▼ -0.28 18,050 18,100 17,300 2,520 45,360,000
26/11/2021 18,050 0.40 ▲ 2.22 17,650 18,250 17,000 6,810 122,920,500
25/11/2021 17,650 -0.15 ▼ -0.85 17,800 18,300 17,200 3,080 54,362,000
24/11/2021 17,800 -0.20 ▼ -1.12 17,800 18,350 17,300 3,130 55,714,000
23/11/2021 17,800 0.90 ▲ 5.06 16,900 18,000 16,050 3,190 56,782,000
22/11/2021 16,900 -1.25 ▼ -7.40 18,150 18,300 16,900 10,960 185,224,000
19/11/2021 18,150 -1.35 ▼ -7.44 19,500 19,600 18,150 19,340 351,021,000
18/11/2021 19,500 -0.10 ▼ -0.51 19,600 19,950 19,100 4,600 89,700,000
17/11/2021 19,600 0.10 ▲ 0.51 19,500 19,700 19,550 2,710 53,116,000
16/11/2021 19,500 -0.05 ▼ -0.26 19,550 19,800 19,000 7,770 151,515,000
15/11/2021 19,550 -0.60 ▼ -3.07 20,150 20,700 19,550 8,920 174,386,000
13/11/2021 18,750 -1.95 ▼ -10.40 20,700 21,800 19,500 10 187,500
12/11/2021 20,150 -0.55 ▼ -2.73 20,700 21,800 19,500 14,000 282,100,000
11/11/2021 20,700 1.05 ▲ 5.07 19,650 21,000 19,500 12,980 268,686,000
10/11/2021 19,650 1.20 ▲ 6.11 18,450 19,700 18,500 14,800 290,820,000
09/11/2021 18,450 0.80 ▲ 4.34 17,650 18,850 17,650 26,650 491,692,500
08/11/2021 17,650 1.15 ▲ 6.52 16,500 17,650 16,600 14,420 254,513,000
05/11/2021 16,500 0.20 ▲ 1.21 16,300 16,500 16,000 5,940 98,010,000
04/11/2021 16,000 -1.00 ▼ -6.25 17,000 17,250 15,850 22,000 352,000,000
03/11/2021 16,000 -1.00 ▼ -6.25 17,000 17,250 15,850 22,000 352,000,000
02/11/2021 17,000 0.75 ▲ 4.41 16,250 17,350 16,800 15,870 269,790,000
01/11/2021 16,250 1.05 ▲ 6.46 15,200 16,250 16,000 13,490 219,212,500
31/10/2021 15,200 0.95 ▲ 6.25 14,250 15,200 14,600 18,340 278,768,000
29/10/2021 15,200 0.95 ▲ 6.25 14,250 15,200 14,600 18,340 278,768,000
28/10/2021 14,250 0.05 ▲ 0.35 14,200 14,600 14,000 2,660 37,905,000
27/10/2021 14,200 0.70 ▲ 4.93 13,500 14,350 13,400 5,180 73,556,000
26/10/2021 13,500 -0.20 ▼ -1.48 13,500 13,750 13,300 4,980 67,230,000
25/10/2021 13,500 -0.50 ▼ -3.70 14,000 14,000 13,300 5,430 73,305,000
23/10/2021 14,000 0.15 ▲ 1.07 13,850 14,050 13,300 6,290 88,060,000
22/10/2021 14,000 0.15 ▲ 1.07 13,850 14,050 13,300 6,290 88,060,000
21/10/2021 13,850 -0.15 ▼ -1.08 14,000 14,000 13,350 3,410 47,228,500
20/10/2021 14,000 -0.10 ▼ -0.71 14,100 14,750 13,200 6,840 95,760,000
19/10/2021 14,100 0.80 ▲ 5.67 13,300 14,200 13,600 13,590 191,619,000
18/10/2021 13,300 0.85 ▲ 6.39 12,450 13,300 12,500 7,240 96,292,000
15/10/2021 12,450 0.65 ▲ 5.22 11,800 12,450 12,000 5,370 66,856,500
14/10/2021 11,800 -0.10 ▼ -0.85 11,900 12,000 11,800 900 10,620,000
13/10/2021 11,900 -0.05 ▼ -0.42 11,950 12,300 11,700 1,920 22,848,000
12/10/2021 11,950 0.05 ▲ 0.42 11,900 12,500 11,700 1,160 13,862,000
11/10/2021 11,900 -0.40 ▼ -3.36 11,900 11,900 11,450 3,190 37,961,000
08/10/2021 11,900 -0.10 ▼ -0.84 12,000 12,200 11,500 540 6,426,000
07/10/2021 12,000 0.05 ▲ 0.42 11,950 12,500 12,000 1,390 16,680,000
06/10/2021 11,950 0.15 ▲ 1.26 11,800 12,000 11,550 1,100 13,145,000
05/10/2021 11,800 0.30 ▲ 2.54 11,500 11,900 11,700 2,880 33,984,000
04/10/2021 11,500 0.50 ▲ 4.35 11,000 11,750 11,200 2,610 30,015,000
01/10/2021 11,000 -0.40 ▼ -3.64 11,400 11,700 11,000 4,470 49,170,000
30/09/2021 11,400 0.30 ▲ 2.63 11,100 11,450 11,000 3,870 44,118,000
29/09/2021 11,100 -0.25 ▼ -2.25 11,350 11,450 11,000 2,230 24,753,000
28/09/2021 11,350 -0.25 ▼ -2.20 11,600 11,500 11,000 2,540 28,829,000
27/09/2021 11,600 -0.25 ▼ -2.16 11,850 11,650 11,600 1,600 18,560,000
26/09/2021 11,850 0.20 ▲ 1.69 11,650 12,000 11,600 910 10,783,500
24/09/2021 11,850 0.20 ▲ 1.69 11,650 12,000 11,600 910 10,783,500
23/09/2021 11,650 -0.85 ▼ -7.30 12,500 12,650 11,650 15,180 176,847,000
22/09/2021 12,500 0.35 ▲ 2.80 12,150 12,600 11,900 5,900 73,750,000
21/09/2021 12,150 -0.20 ▼ -1.65 12,350 12,250 11,600 8,250 100,237,500
20/09/2021 12,350 -0.65 ▼ -5.26 13,000 13,000 12,300 2,460 30,381,000
17/09/2021 13,000 0.80 ▲ 6.15 12,200 13,050 11,600 5,100 66,300,000
16/09/2021 12,200 -0.55 ▼ -4.51 12,200 12,900 11,600 3,980 48,556,000
15/09/2021 12,200 0.60 ▲ 4.92 11,600 12,300 11,600 2,600 31,720,000
14/09/2021 11,600 0.20 ▲ 1.72 11,400 11,700 11,300 3,910 45,356,000
13/09/2021 11,400 -0.30 ▼ -2.63 11,700 11,500 11,200 4,660 53,124,000
11/09/2021 11,700 -0.10 ▼ -0.85 11,800 11,700 11,400 2,880 33,696,000
10/09/2021 11,700 -0.10 ▼ -0.85 11,800 11,700 11,400 2,880 33,696,000
09/09/2021 11,800 0.60 ▲ 5.08 11,200 11,800 11,000 2,920 34,456,000
08/09/2021 11,200 -0.80 ▼ -7.14 12,000 11,750 11,200 12,980 145,376,000
07/09/2021 12,000 -0.90 ▼ -7.50 12,900 12,900 12,000 11,820 141,840,000
06/09/2021 12,900 0.30 ▲ 2.33 12,600 13,300 12,000 6,680 86,172,000
05/09/2021 9,410 0.06 ▲ 0.64 9,350 9,500 9,300 1,650 15,526,500
03/09/2021 9,500 0.15 ▲ 1.58 9,350 9,500 9,300 2,150 20,425,000
01/09/2021 12,600 0.80 ▲ 6.35 11,800 12,600 12,100 24,130 304,038,000
31/08/2021 11,800 0.75 ▲ 6.36 11,050 11,800 11,300 32,650 385,270,000
30/08/2021 11,050 0.70 ▲ 6.33 10,350 11,050 10,250 21,470 237,243,500
27/08/2021 10,350 0.05 ▲ 0.48 10,300 10,350 9,850 4,780 49,473,000
26/08/2021 10,300 -0.10 ▼ -0.97 10,400 10,500 10,000 4,220 43,466,000
25/08/2021 10,400 0.25 ▲ 2.40 10,150 10,400 9,800 5,160 53,664,000
24/08/2021 10,150 0.05 ▲ 0.49 10,150 10,800 9,710 10,050 102,007,500
23/08/2021 10,150 0.66 ▲ 6.50 9,490 10,150 9,350 12,880 130,732,000
20/08/2021 9,490 -0.11 ▼ -1.16 9,600 9,500 9,000 3,640 34,543,600
19/08/2021 9,600 -0.19 ▼ -1.98 9,600 9,690 9,410 2,320 22,272,000
18/08/2021 9,600 0.10 ▲ 1.04 9,500 9,600 9,500 3,230 31,008,000
17/08/2021 9,500 0.05 ▲ 0.53 9,450 9,790 9,300 1,260 11,970,000
16/08/2021 9,450 -0.24 ▼ -2.54 9,690 9,690 9,440 4,340 41,013,000
13/08/2021 9,690 -0.11 ▼ -1.14 9,800 9,690 9,350 2,040 19,767,600
12/08/2021 9,800 0.03 ▲ 0.31 9,770 9,850 9,770 1,870 18,326,000
11/08/2021 9,770 0.32 ▲ 3.28 9,450 9,800 9,450 15,090 147,429,300
10/08/2021 9,450 -0.05 ▼ -0.53 9,450 9,690 9,250 2,980 28,161,000
09/08/2021 9,450 0.03 ▲ 0.32 9,420 9,850 9,300 890 8,410,500
08/08/2021 9,420 0.01 ▲ 0.11 9,410 9,600 9,410 2,420 22,796,400
06/08/2021 9,420 0.01 ▲ 0.11 9,410 9,600 9,410 2,420 22,796,400
05/08/2021 9,410 -0.09 ▼ -0.96 9,500 9,590 9,250 1,650 15,526,500
04/08/2021 9,500 -0.10 ▼ -1.05 9,500 9,600 9,300 2,230 21,185,000
03/08/2021 9,500 0.15 ▲ 1.58 9,350 9,500 9,300 2,150 20,425,000
02/08/2021 9,350 -0.15 ▼ -1.60 9,350 9,350 9,200 2,280 21,318,000
01/08/2021 9,350 0.05 ▲ 0.53 9,300 9,450 8,950 2,630 24,590,500
30/07/2021 9,350 0.05 ▲ 0.53 9,300 9,450 8,950 2,630 24,590,500
29/07/2021 9,300 0.30 ▲ 3.23 9,000 9,300 9,000 480 4,464,000
28/07/2021 9,000 -0.10 ▼ -1.11 9,100 9,050 8,900 580 5,220,000
27/07/2021 9,100 -0.31 ▼ -3.41 9,410 10,000 9,100 1,210 11,011,000
26/07/2021 9,410 0.61 ▲ 6.48 8,800 9,410 8,780 6,530 61,447,300
24/07/2021 8,800 0.15 ▲ 1.70 8,650 8,800 8,790 60 528,000
23/07/2021 8,800 0.15 ▲ 1.70 8,650 8,800 8,790 60 528,000
21/07/2021 8,590 0.50 ▲ 5.82 8,090 8,650 8,010 1,790 15,376,100
20/07/2021 8,090 -0.01 ▼ -0.12 8,100 8,090 7,610 1,100 8,899,000
19/07/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 30 243,000
17/07/2021 8,100 -0.50 ▼ -6.17 8,100 8,100 7,600 400 3,240,000
16/07/2021 8,100 -0.50 ▼ -6.17 8,100 8,100 7,600 400 3,240,000
15/07/2021 8,100 -0.30 ▼ -3.70 8,400 8,200 8,100 390 3,159,000
14/07/2021 8,400 -0.05 ▼ -0.60 8,450 8,400 7,900 610 5,124,000
13/07/2021 8,450 0.44 ▲ 5.21 8,010 8,450 7,600 620 5,239,000
12/07/2021 8,010 -0.49 ▼ -6.12 8,500 8,500 8,000 420 3,364,200
09/07/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
08/07/2021 8,500 -0.30 ▼ -3.53 8,800 8,700 8,500 900 7,650,000
07/07/2021 8,800 0.10 ▲ 1.14 8,700 8,990 8,700 370 3,256,000
06/07/2021 8,800 0.10 ▲ 1.14 8,700 8,990 8,700 370 3,256,000
05/07/2021 8,700 -0.29 ▼ -3.33 8,990 9,000 8,700 880 7,656,000
02/07/2021 8,990 0.00 ■■ 0.00 8,990 8,990 8,990 800 7,192,000
01/07/2021 8,990 0.18 ▲ 2.00 8,810 8,990 8,810 110 988,900
30/06/2021 8,810 0.00 ■■ 0.00 8,810 8,810 8,810 230 2,026,300
29/06/2021 8,810 -0.19 ▼ -2.16 9,000 9,050 8,560 1,280 11,276,800
28/06/2021 9,000 0.02 ▲ 0.22 8,980 9,300 8,900 3,030 27,270,000
25/06/2021 8,980 0.08 ▲ 0.89 8,900 8,980 8,800 510 4,579,800
24/06/2021 8,900 0.20 ▲ 2.25 8,700 8,900 8,800 1,170 10,413,000
23/06/2021 8,700 0.20 ▲ 2.30 8,500 8,800 8,500 790 6,873,000
22/06/2021 8,500 -0.14 ▼ -1.65 8,640 8,880 8,400 560 4,760,000
21/06/2021 8,640 -0.32 ▼ -3.70 8,880 8,900 8,530 730 6,307,200
19/06/2021 8,880 -0.08 ▼ -0.90 8,960 8,880 8,880 40 355,200
18/06/2021 8,880 -0.08 ▼ -0.90 8,960 8,880 8,880 40 355,200
17/06/2021 8,960 -0.03 ▼ -0.33 8,990 8,970 8,500 80 716,800
16/06/2021 8,990 0.31 ▲ 3.45 8,680 9,000 8,980 730 6,562,700
15/06/2021 8,800 0.35 ▲ 3.98 8,800 9,150 8,800 920 8,096,000
14/06/2021 8,800 -0.40 ▼ -4.55 9,200 8,800 8,800 280 2,464,000
11/06/2021 9,200 0.20 ▲ 2.17 9,000 9,200 8,500 890 8,188,000
10/06/2021 9,000 0.20 ▲ 2.22 8,800 9,000 9,000 110 990,000
09/06/2021 8,800 -0.05 ▼ -0.57 8,850 8,850 8,400 2,290 20,152,000
08/06/2021 8,850 -0.55 ▼ -6.21 9,400 9,700 8,850 740 6,549,000
07/06/2021 9,400 0.40 ▲ 4.26 9,000 9,600 9,400 1,280 12,032,000
06/06/2021 9,000 0.50 ▲ 5.56 8,500 9,000 8,420 3,720 33,480,000
04/06/2021 9,000 0.50 ▲ 5.56 8,500 9,000 8,420 3,720 33,480,000
03/06/2021 8,500 -0.09 ▼ -1.06 8,500 8,600 8,410 3,340 28,390,000
02/06/2021 8,500 -0.30 ▼ -3.53 8,800 8,800 8,500 1,140 9,690,000
01/06/2021 8,800 0.20 ▲ 2.27 8,600 8,900 8,800 1,050 9,240,000
31/05/2021 8,600 0.00 ■■ 0.00 8,600 8,900 8,500 780 6,708,000
28/05/2021 8,600 0.10 ▲ 1.16 8,600 8,700 8,600 1,240 10,664,000
27/05/2021 8,600 -0.30 ▼ -3.49 8,900 8,900 8,600 700 6,020,000
26/05/2021 8,900 0.30 ▲ 3.37 8,600 8,900 8,010 1,110 9,879,000
25/05/2021 8,600 -0.30 ▼ -3.49 8,900 8,700 8,600 300 2,580,000
24/05/2021 8,900 -0.10 ▼ -1.12 8,900 8,900 8,800 680 6,052,000
23/05/2021 8,900 -0.20 ▼ -2.25 9,100 9,090 8,800 870 7,743,000
21/05/2021 8,900 -0.20 ▼ -2.25 9,100 9,090 8,800 870 7,743,000
20/05/2021 9,100 -0.05 ▼ -0.55 9,150 9,150 8,550 510 4,641,000
19/05/2021 9,150 -0.04 ▼ -0.44 9,190 9,190 8,550 410 3,751,500
18/05/2021 9,190 -0.01 ▼ -0.11 9,200 9,190 8,560 8,120 74,622,800
17/05/2021 9,200 -0.07 ▼ -0.76 9,270 9,270 9,000 270 2,484,000
14/05/2021 9,270 0.45 ▲ 4.85 8,820 9,300 8,850 870 8,064,900
13/05/2021 8,820 -0.63 ▼ -7.14 9,450 9,450 8,810 10,140 89,434,800
12/05/2021 9,450 0.47 ▲ 4.97 8,980 9,450 9,450 10 94,500
11/05/2021 8,980 0.58 ▲ 6.46 8,400 8,980 8,900 1,280 11,494,400
10/05/2021 8,400 -0.60 ▼ -7.14 9,000 9,050 8,400 1,010 8,484,000
07/05/2021 9,000 -0.01 ▼ -0.11 9,010 9,050 8,950 1,070 9,630,000
06/05/2021 9,010 -0.39 ▼ -4.33 9,400 9,500 9,010 3,070 27,660,700
05/05/2021 9,400 0.30 ▲ 3.19 9,100 9,400 9,100 1,650 15,510,000
04/05/2021 9,100 0.19 ▲ 2.09 8,910 9,400 8,940 1,580 14,378,000
03/05/2021 9,410 0.61 ▲ 6.48 8,800 9,410 8,190 240 2,258,400
30/04/2021 8,910 -0.49 ▼ -5.50 9,400 9,200 8,800 1,410 12,563,100
29/04/2021 8,910 -0.49 ▼ -5.50 9,400 9,200 8,800 1,410 12,563,100
28/04/2021 9,400 -0.14 ▼ -1.49 9,540 9,540 8,880 5,130 48,222,000
27/04/2021 9,540 -0.71 ▼ -7.44 10,250 9,700 9,540 4,120 39,304,800
26/04/2021 10,250 -0.75 ▼ -7.32 11,000 10,300 10,250 11,460 117,465,000
23/04/2021 11,000 -0.80 ▼ -7.27 11,800 11,800 11,000 1,210 13,310,000
22/04/2021 11,800 0.65 ▲ 5.51 11,150 11,900 11,200 14,280 168,504,000
21/04/2021 11,150 0.70 ▲ 6.28 10,450 11,150 11,150 3,690 41,143,500
20/04/2021 11,150 0.70 ▲ 6.28 10,450 11,150 11,150 3,690 41,143,500
19/04/2021 10,450 0.65 ▲ 6.22 9,800 10,450 9,800 8,840 92,378,000
16/04/2021 9,800 -0.10 ▼ -1.02 9,800 9,890 9,700 8,430 82,614,000
15/04/2021 9,800 -0.29 ▼ -2.96 9,800 9,800 9,410 3,250 31,850,000
14/04/2021 9,800 0.10 ▲ 1.02 9,700 9,850 9,300 2,800 27,440,000
13/04/2021 9,700 -0.15 ▼ -1.55 9,850 9,900 9,550 5,180 50,246,000
12/04/2021 9,850 2.15 ▲ 21.83 9,790 9,850 9,450 2,590 25,511,500
11/04/2021 9,790 -0.11 ▼ -1.12 9,900 9,900 9,500 2,060 20,167,400
09/04/2021 9,790 -0.11 ▼ -1.12 9,900 9,900 9,500 2,060 20,167,400
08/04/2021 9,900 0.49 ▲ 4.95 9,410 10,000 9,500 3,330 32,967,000
07/04/2021 9,410 0.61 ▲ 6.48 8,800 9,410 8,900 4,900 46,109,000
06/04/2021 8,800 -0.15 ▼ -1.70 8,800 8,800 8,650 2,170 19,096,000
05/04/2021 8,800 0.10 ▲ 1.14 8,800 9,000 8,610 3,320 29,216,000
02/04/2021 8,800 -0.18 ▼ -2.05 8,800 8,800 8,500 1,480 13,024,000
01/04/2021 8,800 -0.14 ▼ -1.59 8,940 8,900 8,450 2,190 19,272,000
31/03/2021 8,940 -0.04 ▼ -0.45 8,980 8,980 8,600 750 6,705,000
30/03/2021 8,980 0.53 ▲ 5.90 8,450 8,980 8,250 6,060 54,418,800
29/03/2021 8,450 0.08 ▲ 0.95 8,370 8,890 8,200 3,590 30,335,500
26/03/2021 8,370 -0.63 ▼ -7.53 9,000 8,650 8,370 7,330 61,352,100
25/03/2021 9,000 -0.50 ▼ -5.56 9,500 9,200 8,890 4,600 41,400,000
24/03/2021 9,500 -0.20 ▼ -2.11 9,700 9,500 9,030 2,990 28,405,000
23/03/2021 9,700 0.24 ▲ 2.47 9,460 10,000 9,460 4,450 43,165,000
22/03/2021 9,460 0.20 ▲ 2.11 9,260 9,800 8,700 5,750 54,395,000
19/03/2021 9,260 -0.69 ▼ -7.45 9,950 9,700 9,260 16,150 149,549,000
18/03/2021 9,950 0.30 ▲ 3.02 9,650 10,200 9,700 9,020 89,749,000
17/03/2021 9,650 0.63 ▲ 6.53 9,020 9,650 9,500 12,190 117,633,500
16/03/2021 9,020 0.59 ▲ 6.54 8,430 9,020 8,430 12,740 114,914,800
15/03/2021 8,430 0.53 ▲ 6.29 7,900 8,430 7,900 9,780 82,445,400
12/03/2021 7,900 0.20 ▲ 2.53 7,700 8,200 7,700 5,570 44,003,000
11/03/2021 7,700 -0.13 ▼ -1.69 7,700 7,980 7,560 3,220 24,794,000
10/03/2021 7,700 0.33 ▲ 4.29 7,370 7,850 7,400 14,540 111,958,000
09/03/2021 7,370 0.48 ▲ 6.51 6,890 7,370 7,100 16,330 120,352,100
08/03/2021 6,890 0.45 ▲ 6.53 6,440 6,890 6,800 3,540 24,390,600
05/03/2021 6,440 0.42 ▲ 6.52 6,020 6,440 6,020 5,050 32,522,000
04/03/2021 6,020 0.21 ▲ 3.49 5,810 6,100 6,000 5,780 34,795,600
03/03/2021 5,810 -0.04 ▼ -0.69 5,850 5,890 5,800 3,310 19,231,100
02/03/2021 5,850 -0.03 ▼ -0.51 5,880 5,850 5,550 5,940 34,749,000
01/03/2021 5,880 -0.02 ▼ -0.34 5,900 5,910 5,610 1,070 6,291,600
27/02/2021 5,900 -0.20 ▼ -3.39 6,100 6,100 5,900 420 2,478,000
26/02/2021 5,900 -0.20 ▼ -3.39 6,100 6,100 5,900 420 2,478,000
25/02/2021 6,100 0.19 ▲ 3.11 5,910 6,100 5,900 1,760 10,736,000
24/02/2021 5,910 0.21 ▲ 3.55 5,700 5,930 5,700 3,750 22,162,500
23/02/2021 5,700 0.16 ▲ 2.81 5,540 5,700 5,450 1,210 6,897,000
22/02/2021 5,540 0.14 ▲ 2.53 5,400 5,540 5,400 640 3,545,600
21/02/2021 5,400 -0.15 ▼ -2.78 5,550 5,700 5,400 1,670 9,018,000
19/02/2021 5,400 -0.15 ▼ -2.78 5,550 5,700 5,400 1,670 9,018,000
18/02/2021 5,550 0.23 ▲ 4.14 5,320 5,570 5,400 640 3,552,000
17/02/2021 5,320 -0.28 ▼ -5.26 5,600 5,730 5,300 650 3,458,000
09/02/2021 5,600 0.21 ▲ 3.75 5,390 5,650 5,500 30 168,000
08/02/2021 5,390 -0.01 ▼ -0.19 5,400 5,400 5,220 390 2,102,100
06/02/2021 5,400 -0.05 ▼ -0.93 5,450 5,450 5,200 3,440 18,576,000
05/02/2021 5,400 -0.05 ▼ -0.93 5,450 5,450 5,200 3,440 18,576,000
05/01/2021 5,470 -0.07 ▼ -1.28 5,470 5,470 5,400 140 765,800
04/01/2021 5,470 0.10 ▲ 1.83 5,370 5,500 5,230 2,120 11,596,400
31/12/2020 5,370 0.01 ▲ 0.19 5,370 5,450 5,100 4,200 22,554,000
30/12/2020 5,370 0.04 ▲ 0.74 5,330 5,370 5,300 19,610 105,305,700
29/12/2020 5,330 -0.10 ▼ -1.88 5,390 5,400 5,020 1,382 7,366,060
28/12/2020 5,390 0.00 ■■ 0.00 5,400 5,490 5,170 425 2,290,750
27/12/2020 5,400 -0.10 ▼ -1.85 5,460 5,460 5,210 324 1,749,600
25/12/2020 5,400 -0.10 ▼ -1.85 5,460 5,460 5,210 324 1,749,600
24/12/2020 5,460 0.00 ■■ 0.00 5,470 5,470 5,200 2,447 13,360,620
23/12/2020 5,470 0.00 ■■ 0.00 5,490 5,490 5,200 1,656 9,058,320
22/12/2020 5,490 0.00 ■■ 0.00 5,540 5,600 5,190 241 1,323,090
21/12/2020 5,540 0.00 ■■ 0.00 5,560 5,770 5,180 2,427 13,445,580
20/12/2020 5,560 0.00 ■■ 0.00 5,580 5,640 5,200 1,546 8,595,760
18/12/2020 5,560 0.00 ■■ 0.00 5,580 5,640 5,200 1,546 8,595,760
17/12/2020 5,580 -0.10 ▼ -1.79 5,660 5,700 5,270 3,962 22,107,960
16/12/2020 5,660 -0.10 ▼ -1.77 5,800 6,000 5,400 1,320 7,471,200
15/12/2020 5,800 0.00 ■■ 0.00 5,850 5,850 5,470 528 3,062,400
14/12/2020 5,850 0.40 ▲ 6.84 5,500 5,870 5,160 1,091 6,382,350
13/12/2020 5,500 0.00 ■■ 0.00 5,470 5,850 5,090 1,519 8,354,500
11/12/2020 5,500 0.00 ■■ 0.00 5,470 5,850 5,090 1,519 8,354,500
10/12/2020 5,470 -0.40 ▼ -7.31 5,860 6,100 5,470 1,907 10,431,290
09/12/2020 5,860 -0.20 ▼ -3.41 6,070 6,300 5,700 5,449 31,931,140
08/12/2020 6,070 0.40 ▲ 6.59 5,680 6,070 5,780 3,948 23,964,360
07/12/2020 5,680 0.40 ▲ 7.04 5,310 5,680 5,310 2,798 15,892,640
04/12/2020 5,100 0.13 ▲ 2.55 4,970 5,200 4,970 10,980 55,998,000
03/12/2020 4,970 0.00 ■■ 0.00 4,970 4,970 4,860 169 839,930
02/12/2020 4,970 0.10 ▲ 2.01 4,860 4,970 4,820 1,007 5,004,790
01/12/2020 4,860 -0.10 ▼ -2.06 4,970 4,860 4,860 500 2,430,000
30/11/2020 4,970 -0.01 ▼ -0.20 4,980 4,970 4,810 1,580 7,852,600
29/11/2020 4,980 0.08 ▲ 1.61 4,900 4,990 4,900 90 448,200
27/11/2020 4,980 0.08 ▲ 1.61 4,900 4,990 4,900 90 448,200
26/11/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 4,370 21,413,000
25/11/2020 4,900 0.10 ▲ 2.04 4,900 5,000 4,800 8,060 39,494,000
24/11/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 3,180 15,582,000
23/11/2020 4,900 0.04 ▲ 0.82 4,860 5,020 4,900 10,960 53,704,000
20/11/2020 4,860 0.00 ■■ 0.00 4,900 4,920 4,700 2,313 11,241,180
19/11/2020 4,900 0.00 ■■ 0.00 4,900 4,920 4,710 2,675 13,107,500
18/11/2020 4,900 -0.03 ▼ -0.61 4,930 4,930 4,900 250 1,225,000
17/11/2020 4,930 0.00 ■■ 0.00 4,920 4,930 4,710 1,817 8,957,810
16/11/2020 4,920 0.00 ■■ 0.00 4,930 4,930 4,900 709 3,488,280
13/11/2020 4,930 0.00 ■■ 0.00 4,920 4,930 4,850 492 2,425,560
12/11/2020 4,920 0.00 ■■ 0.00 4,900 4,950 4,800 228 1,121,760
11/11/2020 4,900 0.10 ▲ 2.04 4,800 4,900 4,750 486 2,381,400
10/11/2020 4,800 0.00 ■■ 0.00 4,800 4,900 4,610 478 2,294,400
09/11/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,520 1,054 5,059,200
05/11/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,615 7,752,000
04/11/2020 4,800 0.00 ■■ 0.00 4,800 4,890 4,700 46 220,800
03/11/2020 4,800 -0.10 ▼ -2.08 4,890 4,800 4,800 389 1,867,200
02/11/2020 4,890 0.00 ■■ 0.00 4,900 4,890 4,810 29 141,810
31/10/2020 4,900 0.30 ▲ 6.12 4,640 4,900 4,640 56 274,400
30/10/2020 4,900 0.30 ▲ 6.12 4,640 4,900 4,640 56 274,400
29/10/2020 4,640 -0.20 ▼ -4.31 4,800 4,900 4,640 552 2,561,280
28/10/2020 4,800 -0.10 ▼ -2.08 4,880 4,810 4,800 330 1,584,000
27/10/2020 4,880 -0.10 ▼ -2.05 5,000 4,990 4,800 77 375,760
26/10/2020 5,000 0.20 ▲ 4.00 4,820 5,000 4,750 1,504 7,520,000
24/10/2020 4,820 -0.20 ▼ -4.15 4,990 5,010 4,820 722 3,480,040
23/10/2020 4,820 -0.20 ▼ -4.15 4,990 5,010 4,820 722 3,480,040
22/10/2020 4,990 0.00 ■■ 0.00 5,000 5,100 4,650 864 4,311,360
21/10/2020 5,000 0.00 ■■ 0.00 5,000 5,150 5,000 45 225,000
20/10/2020 5,000 -0.10 ▼ -2.00 5,100 5,090 4,880 427 2,135,000
19/10/2020 5,100 0.10 ▲ 1.96 5,000 5,100 4,850 1,351 6,890,100
17/10/2020 5,000 0.20 ▲ 4.00 4,850 5,170 5,000 2,469 12,345,000
16/10/2020 5,000 0.20 ▲ 4.00 4,850 5,170 5,000 2,469 12,345,000
15/10/2020 4,850 -0.15 ▼ -3.09 5,000 5,080 4,850 2,770 13,434,500
14/10/2020 5,000 0.10 ▲ 2.00 4,900 5,060 4,880 1,297 6,485,000
13/10/2020 4,900 -0.10 ▼ -2.04 5,000 4,900 4,760 103 504,700
12/10/2020 5,000 0.00 ■■ 0.00 4,950 5,180 4,790 529 2,645,000
11/10/2020 4,950 0.00 ■■ 0.00 4,930 4,990 4,780 185 915,750
09/10/2020 4,950 0.00 ■■ 0.00 4,930 4,990 4,780 185 915,750
08/10/2020 4,930 -0.10 ▼ -2.03 4,990 5,000 4,900 233 1,148,690
07/10/2020 4,990 0.00 ■■ 0.00 4,990 5,160 4,800 319 1,591,810
06/10/2020 4,990 -0.10 ▼ -2.00 5,100 5,100 4,750 1,332 6,646,680
05/10/2020 5,100 0.00 ■■ 0.00 5,060 5,100 5,000 167 851,700
04/10/2020 5,060 0.10 ▲ 1.98 4,950 5,060 4,840 1,156 5,849,360
02/10/2020 5,060 0.10 ▲ 1.98 4,950 5,060 4,840 1,156 5,849,360
01/10/2020 4,950 -0.10 ▼ -2.02 5,100 5,240 4,940 812 4,019,400
30/09/2020 5,100 0.20 ▲ 3.92 4,920 5,100 5,100 1 5,100
29/09/2020 4,920 0.00 ■■ 0.00 4,910 5,150 4,900 2,566 12,624,720
28/09/2020 4,910 -0.10 ▼ -2.04 5,050 5,100 4,910 218 1,070,380
25/09/2020 5,050 0.00 ■■ 0.00 5,100 5,100 5,050 95 479,750
24/09/2020 5,100 -0.10 ▼ -1.96 5,240 5,110 5,030 936 4,773,600
23/09/2020 5,240 0.10 ▲ 1.91 5,130 5,250 5,100 219 1,147,560
22/09/2020 5,130 -0.30 ▼ -5.85 5,390 5,380 5,090 842 4,319,460
21/09/2020 5,390 0.00 ■■ 0.00 5,390 5,420 5,080 162 873,180
18/09/2020 5,390 0.00 ■■ 0.00 5,430 5,420 5,050 183 986,370
17/09/2020 5,430 0.10 ▲ 1.84 5,360 0 0 461 2,503,230
16/09/2020 5,360 0.00 ■■ 0.00 5,380 5,380 5,200 290 1,554,400
15/09/2020 5,380 0.00 ■■ 0.00 5,420 5,400 5,060 869 4,675,220
14/09/2020 5,420 0.00 ■■ 0.00 5,410 5,420 5,050 959 5,197,780
11/09/2020 5,410 0.00 ■■ 0.00 5,400 5,410 5,050 332 1,796,120
10/09/2020 5,400 -0.40 ▼ -7.41 5,800 5,980 5,400 199 1,074,600
09/09/2020 5,800 0.05 ▲ 0.86 5,750 5,990 5,800 420 2,436,000
08/09/2020 5,750 0.00 ■■ 0.00 5,710 5,890 5,320 986 5,669,500
07/09/2020 5,710 -0.40 ▼ -7.01 6,090 6,050 5,670 301 1,718,710
04/09/2020 6,090 0.30 ▲ 4.93 5,760 6,100 5,700 373 2,271,570
03/09/2020 5,760 0.40 ▲ 6.94 5,390 5,760 5,380 1,926 11,093,760
01/09/2020 5,390 0.01 ▲ 0.19 5,380 5,480 5,010 3,120 16,816,800
31/08/2020 5,380 0.00 ■■ 0.00 5,350 5,390 5,350 254 1,366,520
28/08/2020 5,350 0.00 ■■ 0.00 5,360 5,350 4,990 589 3,151,150
27/08/2020 5,360 0.00 ■■ 0.00 5,390 5,360 5,360 1 5,360
26/08/2020 5,390 0.00 ■■ 0.00 5,390 5,390 5,030 179 964,810
25/08/2020 5,390 0.30 ▲ 5.57 5,120 5,390 4,810 219 1,180,410
24/08/2020 5,120 -0.30 ▼ -5.86 5,400 5,490 5,120 19 97,280
21/08/2020 5,400 0.00 ■■ 0.00 5,400 5,480 5,400 219 1,182,600
20/08/2020 5,400 0.20 ▲ 3.70 5,200 5,400 5,200 15 81,000
19/08/2020 5,200 0.20 ▲ 3.85 5,000 5,200 5,000 402 2,090,400
18/08/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 21 105,000
17/08/2020 5,000 0.20 ▲ 4.00 4,760 5,000 4,760 692 3,460,000
14/08/2020 4,760 -0.20 ▼ -4.20 4,950 4,880 4,760 82 390,320
13/08/2020 4,950 0.00 ■■ 0.00 4,980 4,950 4,950 2 9,900
12/08/2020 4,980 0.30 ▲ 6.02 4,700 4,980 4,700 327 1,628,460
11/08/2020 4,700 -0.20 ▼ -4.26 4,910 4,720 4,700 300 1,410,000
05/08/2020 4,910 0.20 ▲ 4.07 4,710 4,910 4,710 99 486,090
04/08/2020 4,710 0.00 ■■ 0.00 4,740 4,710 4,710 5 23,550
03/08/2020 4,740 -0.30 ▼ -6.33 5,000 4,740 4,740 19 90,060
28/07/2020 5,000 0.20 ▲ 4.00 4,800 5,000 4,600 2,010 10,050,000
27/07/2020 4,800 -0.30 ▼ -6.25 5,100 5,130 4,800 523 2,510,400
24/07/2020 5,100 -0.10 ▼ -1.96 5,210 5,110 5,100 161 821,100
23/07/2020 5,210 -0.20 ▼ -3.84 5,390 5,390 5,100 59 307,390
20/07/2020 5,390 -0.10 ▼ -1.86 5,450 5,390 5,110 52 280,280
19/07/2020 5,450 0.00 ■■ 0.00 5,450 5,450 5,450 9 49,050
17/07/2020 5,450 0.00 ■■ 0.00 5,450 5,450 5,450 9 49,050
16/07/2020 5,450 0.20 ▲ 3.67 5,300 5,480 5,100 470 2,561,500
15/07/2020 5,300 -0.30 ▼ -5.66 5,600 5,630 5,210 325 1,722,500
14/07/2020 5,600 0.00 ■■ 0.00 5,590 5,650 5,300 105 588,000
13/07/2020 5,590 0.30 ▲ 5.37 5,290 5,600 5,300 242 1,352,780
11/07/2020 5,290 -0.10 ▼ -1.89 5,420 5,650 5,100 565 2,988,850
10/07/2020 5,290 -0.10 ▼ -1.89 5,420 5,650 5,100 565 2,988,850
09/07/2020 5,420 -0.20 ▼ -3.69 5,580 5,690 5,300 288 1,560,960
08/07/2020 5,580 0.00 ■■ 0.00 5,600 5,580 5,220 7 39,060
07/07/2020 5,600 -0.10 ▼ -1.79 5,700 5,840 5,320 28 156,800
06/07/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 57 324,900
03/07/2020 5,700 -0.10 ▼ -1.75 5,800 5,890 5,410 15 85,500
02/07/2020 5,800 -0.10 ▼ -1.72 5,900 5,990 5,500 4 23,200
01/07/2020 5,900 -0.10 ▼ -1.69 5,980 5,900 5,800 449 2,649,100
30/06/2020 5,980 0.00 ■■ 0.00 5,970 5,980 5,600 101 603,980
28/06/2020 5,970 0.17 ▲ 2.85 5,800 5,970 5,500 5,020 29,969,400
26/06/2020 5,970 0.17 ▲ 2.85 5,800 5,970 5,500 5,020 29,969,400
25/06/2020 5,800 -0.20 ▼ -3.45 5,980 5,800 5,800 44 255,200
23/06/2020 5,980 0.00 ■■ 0.00 6,000 5,980 5,600 428 2,559,440
22/06/2020 6,000 0.00 ■■ 0.00 5,990 6,000 6,000 111 666,000
19/06/2020 5,990 0.40 ▲ 6.68 5,610 5,990 5,690 536 3,210,640
18/06/2020 5,610 -0.40 ▼ -7.13 6,000 5,610 5,610 100 561,000
17/06/2020 6,000 -0.40 ▼ -6.67 6,000 6,000 5,600 710 4,260,000
16/06/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 68 408,000
15/06/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 168 1,008,000
12/06/2020 6,000 0.00 ■■ 0.00 5,990 6,100 5,600 297 1,782,000
11/06/2020 5,990 -0.20 ▼ -3.34 6,190 6,350 5,790 293 1,755,070
10/06/2020 6,190 0.10 ▲ 1.62 6,100 6,190 6,000 103 637,570
09/06/2020 5,580 -0.40 ▼ -7.17 6,000 6,100 5,600 411 2,293,380
08/06/2020 6,000 0.00 ■■ 0.00 6,000 6,100 5,590 183 1,098,000
06/06/2020 6,000 -0.40 ▼ -6.67 6,350 6,000 5,920 298 1,788,000
05/06/2020 6,000 -0.40 ▼ -6.67 6,350 6,000 5,920 298 1,788,000
04/06/2020 6,350 0.30 ▲ 4.72 6,090 6,350 5,670 562 3,568,700
03/06/2020 6,090 0.00 ■■ 0.00 6,090 6,090 6,090 146 889,140
02/06/2020 6,090 0.40 ▲ 6.57 5,700 6,090 6,050 1,573 9,579,570
01/06/2020 5,700 0.40 ▲ 7.02 5,350 5,700 5,400 105 598,500
31/05/2020 5,350 0.40 ▲ 7.48 5,000 5,350 5,300 321 1,717,350
29/05/2020 5,350 0.40 ▲ 7.48 5,000 5,350 5,300 321 1,717,350
28/05/2020 5,000 -0.10 ▼ -2.00 5,100 5,000 5,000 116 580,000
27/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 4,940 358 1,825,800
26/05/2020 5,100 -0.20 ▼ -3.92 5,250 5,200 5,100 67 341,700
25/05/2020 5,250 0.00 ■■ 0.00 5,280 5,250 5,120 439 2,304,750
24/05/2020 5,280 0.00 ■■ 0.00 5,300 5,280 5,280 77 406,560
22/05/2020 5,280 0.00 ■■ 0.00 5,300 5,280 5,280 77 406,560
21/05/2020 5,300 -0.20 ▼ -3.77 5,500 5,300 5,200 808 4,282,400
20/05/2020 5,500 0.30 ▲ 5.45 5,160 5,500 5,200 95 522,500
19/05/2020 5,160 -0.40 ▼ -7.75 5,540 5,300 5,160 1,148 5,923,680
18/05/2020 5,540 0.30 ▲ 5.42 5,200 5,540 5,200 91 504,140
17/05/2020 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 242 1,258,400
15/05/2020 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 242 1,258,400
13/05/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 254 1,346,200
12/05/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 254 1,346,200
11/05/2020 5,300 -0.10 ▼ -1.89 5,400 5,400 5,300 111 588,300
08/05/2020 5,400 0.20 ▲ 3.70 5,200 5,400 5,350 101 545,400
07/05/2020 5,400 0.20 ▲ 3.70 5,200 5,400 5,350 101 545,400
05/05/2020 5,200 -0.30 ▼ -5.77 5,500 5,200 5,200 201 1,045,200
04/05/2020 5,200 -0.30 ▼ -5.77 5,500 5,200 5,200 201 1,045,200
01/05/2020 5,500 0.20 ▲ 3.64 5,300 5,500 5,350 310 1,705,000
30/04/2020 5,500 0.20 ▲ 3.64 5,300 5,500 5,350 310 1,705,000
29/04/2020 5,500 0.20 ▲ 3.64 5,300 5,500 5,350 310 1,705,000
28/04/2020 5,300 0.20 ▲ 3.77 5,120 5,300 4,860 359 1,902,700
27/04/2020 5,120 0.00 ■■ 0.00 5,110 5,120 5,100 41 209,920
24/04/2020 5,110 0.30 ▲ 5.87 4,810 5,110 4,790 656 3,352,160
23/04/2020 5,110 0.30 ▲ 5.87 4,810 5,110 4,790 656 3,352,160
22/04/2020 4,810 -0.20 ▼ -4.16 5,030 5,380 4,810 664 3,193,840
21/04/2020 5,030 -0.40 ▼ -7.95 5,400 5,030 5,030 133 668,990
20/04/2020 5,400 0.30 ▲ 5.56 5,120 5,400 4,850 11 59,400
19/04/2020 5,120 0.30 ▲ 5.86 4,850 5,120 4,820 13 66,560
17/04/2020 5,120 0.30 ▲ 5.86 4,850 5,120 4,820 13 66,560
16/04/2020 4,850 -0.20 ▼ -4.12 5,090 4,880 4,850 174 843,900
15/04/2020 5,090 0.20 ▲ 3.93 4,860 5,150 5,090 8 40,720
14/04/2020 4,860 -0.10 ▼ -2.06 5,000 4,860 4,860 1 4,860
13/04/2020 5,000 0.10 ▲ 2.00 4,930 5,000 5,000 2 10,000
12/04/2020 4,930 0.30 ▲ 6.09 4,610 4,930 4,520 359 1,769,870
10/04/2020 4,930 0.30 ▲ 6.09 4,610 4,930 4,520 359 1,769,870
09/04/2020 4,610 -0.30 ▼ -6.51 4,900 5,200 4,610 51 235,110
08/04/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1 4,900
07/04/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1 4,900
06/04/2020 4,900 0.10 ▲ 2.04 4,770 5,100 4,900 627 3,072,300
05/04/2020 4,770 -0.40 ▼ -8.39 5,120 5,110 4,770 204 973,080
03/04/2020 4,770 -0.40 ▼ -8.39 5,120 5,110 4,770 204 973,080
02/04/2020 5,120 -0.40 ▼ -7.81 5,500 5,480 5,120 101 517,120
01/04/2020 5,120 -0.40 ▼ -7.81 5,500 5,480 5,120 101 517,120
31/03/2020 5,500 0.20 ▲ 3.64 5,300 5,500 4,930 2,921 16,065,500
30/03/2020 5,300 0.00 ■■ 0.00 5,290 5,300 4,920 901 4,775,300
29/03/2020 5,290 0.20 ▲ 3.78 5,100 5,290 4,780 751 3,972,790
27/03/2020 5,290 0.20 ▲ 3.78 5,100 5,290 4,780 751 3,972,790
26/03/2020 5,100 0.30 ▲ 5.88 4,770 5,100 4,450 1,527 7,787,700
25/03/2020 4,770 0.30 ▲ 6.29 4,460 4,770 4,150 496 2,365,920
24/03/2020 4,460 -0.30 ▼ -6.73 4,790 4,530 4,460 194 865,240
23/03/2020 4,790 -0.40 ▼ -8.35 5,140 4,990 4,790 75 359,250
20/03/2020 5,140 -0.10 ▼ -1.95 5,210 5,140 4,850 25 128,500
19/03/2020 5,140 -0.10 ▼ -1.95 5,210 5,140 4,850 25 128,500
18/03/2020 5,210 0.00 ■■ 0.00 5,240 5,210 5,200 40 208,400
17/03/2020 5,240 0.00 ■■ 0.00 5,240 5,240 4,880 332 1,739,680
16/03/2020 5,240 0.21 ▲ 4.01 5,030 5,240 4,680 660 3,458,400
13/03/2020 5,030 0.03 ▲ 0.60 5,000 5,030 4,650 1,800 9,054,000
12/03/2020 5,000 -0.19 ▼ -3.80 5,190 5,000 4,830 660 3,300,000
11/03/2020 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 500 2,595,000
10/03/2020 5,190 0.00 ■■ 0.00 5,190 5,190 4,840 56 290,640
09/03/2020 5,190 -0.30 ▼ -5.78 5,500 5,200 5,190 6 31,140
06/03/2020 5,500 0.30 ▲ 5.45 5,240 5,600 4,900 5 27,500
05/03/2020 5,240 0.30 ▲ 5.73 4,900 5,240 5,100 335 1,755,400
04/03/2020 4,900 0.00 ■■ 0.00 4,910 5,100 4,900 91 445,900
02/03/2020 4,910 -0.30 ▼ -6.11 5,240 5,200 4,910 71 348,610
28/02/2020 5,240 0.30 ▲ 5.73 4,900 5,240 4,800 750 3,930,000
27/02/2020 4,900 0.00 ■■ 0.00 4,900 4,920 4,900 43 210,700
26/02/2020 4,900 -0.10 ▼ -2.04 5,000 5,340 4,900 3 14,700
25/02/2020 5,000 -0.20 ▼ -4.00 5,200 5,000 5,000 55 275,000
24/02/2020 5,200 -0.20 ▼ -3.85 5,380 5,200 5,200 33 171,600
21/02/2020 5,380 0.30 ▲ 5.58 5,100 5,380 5,380 1 5,380
20/02/2020 5,100 -0.30 ▼ -5.88 5,380 5,390 5,100 501 2,555,100
19/02/2020 5,100 -0.30 ▼ -5.88 5,380 5,390 5,100 501 2,555,100
18/02/2020 5,380 0.30 ▲ 5.58 5,100 5,380 5,100 347 1,866,860
17/02/2020 5,100 -0.40 ▼ -7.84 5,470 5,100 5,100 1 5,100
14/02/2020 5,470 0.20 ▲ 3.66 5,300 5,470 5,200 4 21,880
13/02/2020 5,470 0.20 ▲ 3.66 5,300 5,470 5,200 4 21,880
12/02/2020 5,300 0.10 ▲ 1.89 5,190 5,500 5,200 1,582 8,384,600
11/02/2020 5,190 0.10 ▲ 1.93 5,100 5,190 5,190 11 57,090
10/02/2020 5,100 -0.20 ▼ -3.92 5,320 5,590 5,100 429 2,187,900
09/02/2020 5,320 -0.40 ▼ -7.52 5,700 5,320 5,320 35 186,200
07/02/2020 5,320 -0.40 ▼ -7.52 5,700 5,320 5,320 35 186,200
06/02/2020 5,700 0.20 ▲ 3.51 5,500 5,700 5,210 93 530,100
05/02/2020 5,500 0.00 ■■ 0.00 5,500 5,680 5,500 211 1,160,500
04/02/2020 5,500 -0.30 ▼ -5.45 5,790 5,950 5,500 12 66,000
03/02/2020 5,500 -0.30 ▼ -5.45 5,790 5,950 5,500 12 66,000
02/02/2020 5,790 0.20 ▲ 3.45 5,570 5,790 5,780 101 584,790
31/01/2020 5,790 0.20 ▲ 3.45 5,570 5,790 5,780 101 584,790
30/01/2020 5,570 -0.40 ▼ -7.18 5,980 5,570 5,570 30 167,100
29/01/2020 5,980 0.30 ▲ 5.02 5,700 5,980 5,700 117 699,660
28/01/2020 5,980 0.30 ▲ 5.02 5,700 5,980 5,700 117 699,660
27/01/2020 5,980 0.30 ▲ 5.02 5,700 5,980 5,700 117 699,660
26/01/2020 5,980 0.30 ▲ 5.02 5,700 5,980 5,700 117 699,660
24/01/2020 5,980 0.30 ▲ 5.02 5,700 5,980 5,700 117 699,660
23/01/2020 5,980 0.30 ▲ 5.02 5,700 5,980 5,700 117 699,660
22/01/2020 5,980 0.30 ▲ 5.02 5,700 5,980 5,700 117 699,660
20/01/2020 5,700 0.20 ▲ 3.51 5,500 5,700 5,690 2,880 16,416,000
16/01/2020 5,500 -0.34 ▼ -6.18 5,840 5,500 5,500 110 605,000
15/01/2020 5,840 -0.03 ▼ -0.51 5,870 5,840 5,840 20 116,800
08/01/2020 5,870 0.00 ■■ 0.00 5,880 5,870 5,470 101 592,870
07/01/2020 5,880 0.00 ■■ 0.00 5,890 5,880 5,500 168 987,840
06/01/2020 5,890 0.20 ▲ 3.40 5,700 5,890 5,700 873 5,141,970
03/01/2020 5,700 0.10 ▲ 1.75 5,590 5,700 5,560 131 746,700
02/01/2020 5,590 0.10 ▲ 1.79 5,470 5,590 5,210 101 564,590
31/12/2019 5,470 0.30 ▲ 5.48 5,210 5,470 5,400 49 268,030
30/12/2019 5,210 -0.40 ▼ -7.68 5,600 5,350 5,210 512 2,667,520
27/12/2019 5,600 -0.30 ▼ -5.36 5,880 5,950 5,600 290 1,624,000
26/12/2019 5,880 -0.30 ▼ -5.10 6,210 6,640 5,880 419 2,463,720
25/12/2019 6,210 0.40 ▲ 6.44 5,830 6,230 5,950 890 5,526,900
24/12/2019 5,830 0.40 ▲ 6.86 5,450 5,830 5,450 328 1,912,240
23/12/2019 5,450 0.30 ▲ 5.50 5,150 5,510 5,200 470 2,561,500
21/12/2019 5,150 0.26 ▲ 5.05 4,890 5,190 4,980 4,220 21,733,000
20/12/2019 5,150 0.26 ▲ 5.05 4,890 5,190 4,980 4,220 21,733,000
19/12/2019 4,890 0.30 ▲ 6.13 4,610 4,900 4,790 278 1,359,420
18/12/2019 4,610 -0.20 ▼ -4.34 4,780 4,900 4,550 84 387,240
17/12/2019 4,780 0.00 ■■ 0.00 4,780 4,780 4,780 10 47,800
16/12/2019 4,780 0.10 ▲ 2.09 4,680 4,780 4,560 115 549,700
13/12/2019 4,680 0.00 ■■ 0.00 4,660 4,680 4,680 13 60,840
11/12/2019 4,660 0.30 ▲ 6.44 4,370 4,670 4,370 240 1,118,400
10/12/2019 4,370 0.00 ■■ 0.00 4,370 4,370 4,370 490 2,141,300
09/12/2019 4,370 -0.10 ▼ -2.29 4,460 4,680 4,370 750 3,277,500
06/12/2019 4,460 -0.30 ▼ -6.73 4,720 4,460 4,460 1 4,460
05/12/2019 4,720 0.20 ▲ 4.24 4,500 4,720 4,500 11 51,920
04/12/2019 4,500 -0.30 ▼ -6.67 4,790 4,830 4,500 1,212 5,454,000
03/12/2019 4,790 0.20 ▲ 4.18 4,550 4,860 4,500 202 967,580
02/12/2019 4,550 -0.30 ▼ -6.59 4,890 5,200 4,550 1,297 5,901,350
29/11/2019 4,890 -0.30 ▼ -6.13 5,220 5,220 4,870 1,177 5,755,530
28/11/2019 5,220 -0.10 ▼ -1.92 5,300 5,220 4,930 722 3,768,840
27/11/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 102 540,600
26/11/2019 5,300 0.30 ▲ 5.66 5,050 5,300 5,050 2 10,600
25/11/2019 5,050 -0.40 ▼ -7.92 5,430 5,100 5,050 313 1,580,650
22/11/2019 5,430 0.00 ■■ 0.00 5,440 5,490 5,060 177 961,110
21/11/2019 5,440 0.30 ▲ 5.51 5,110 5,450 4,800 196 1,066,240
20/11/2019 5,110 -0.20 ▼ -3.91 5,300 5,110 5,110 4 20,440
19/11/2019 5,300 -0.20 ▼ -3.77 5,490 5,640 5,230 103 545,900
18/11/2019 5,490 0.00 ■■ 0.00 5,490 5,670 5,490 75 411,750
15/11/2019 5,490 0.30 ▲ 5.46 5,170 5,490 5,300 12 65,880
14/11/2019 5,170 0.00 ■■ 0.00 5,200 5,210 5,170 281 1,452,770
13/11/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,150 4 20,800
12/11/2019 5,200 0.00 ■■ 0.00 5,200 5,390 5,200 355 1,846,000
11/11/2019 5,200 -0.10 ▼ -1.92 5,300 5,400 5,200 142 738,400
08/11/2019 5,300 -0.30 ▼ -5.66 5,560 5,580 5,300 23 121,900
07/11/2019 5,560 0.00 ■■ 0.00 5,580 5,580 5,200 185 1,028,600
06/11/2019 5,580 0.20 ▲ 3.58 5,400 5,580 5,580 1 5,580
05/11/2019 5,400 0.00 ■■ 0.00 5,440 5,440 5,150 190 1,026,000
04/11/2019 5,440 0.10 ▲ 1.84 5,390 5,440 5,440 1 5,440
01/11/2019 5,390 0.10 ▲ 1.86 5,300 5,400 5,000 68 366,520
31/10/2019 5,300 0.00 ■■ 0.00 5,300 5,390 5,300 14 74,200
30/10/2019 5,300 -0.30 ▼ -5.66 5,600 5,850 5,300 33 174,900
29/10/2019 5,600 -0.30 ▼ -5.36 5,890 5,980 5,600 753 4,216,800
28/10/2019 5,890 0.40 ▲ 6.79 5,520 5,890 5,210 66 388,740
25/10/2019 5,520 -0.30 ▼ -5.43 5,830 5,850 5,510 506 2,793,120
24/10/2019 5,830 0.00 ■■ 0.00 5,850 5,840 5,500 520 3,031,600
23/10/2019 5,850 0.00 ■■ 0.00 5,890 5,850 5,480 229 1,339,650
22/10/2019 5,890 0.00 ■■ 0.00 5,900 5,900 5,880 22 129,580
21/10/2019 5,900 0.00 ■■ 0.00 5,890 5,900 5,500 419 2,472,100
18/10/2019 5,890 0.10 ▲ 1.70 5,790 5,890 5,890 150 883,500
17/10/2019 5,790 -0.10 ▼ -1.73 5,900 5,880 5,490 205 1,186,950
16/10/2019 5,900 0.00 ■■ 0.00 5,900 5,980 5,900 2 11,800
15/10/2019 5,900 0.00 ■■ 0.00 5,950 5,900 5,540 70 413,000
14/10/2019 5,950 0.20 ▲ 3.36 5,770 5,980 5,950 4 23,800
11/10/2019 5,770 0.20 ▲ 3.47 5,560 5,770 5,200 295 1,702,150
10/10/2019 5,560 0.40 ▲ 7.19 5,200 5,560 5,200 472 2,624,320
09/10/2019 5,200 -0.30 ▼ -5.77 5,510 5,200 5,200 3 15,600
08/10/2019 5,510 -0.30 ▼ -5.44 5,840 5,880 5,510 125 688,750
07/10/2019 5,840 0.00 ■■ 0.00 5,890 5,840 5,500 203 1,185,520
04/10/2019 5,890 0.00 ■■ 0.00 5,840 5,890 5,890 1 5,890
03/10/2019 5,840 0.30 ▲ 5.14 5,580 5,890 5,600 152 887,680
02/10/2019 5,580 -0.30 ▼ -5.38 5,890 5,880 5,500 231 1,288,980
26/09/2019 5,890 -0.10 ▼ -1.70 6,000 5,890 5,700 60 353,400
25/09/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1 6,000
24/09/2019 6,000 0.40 ▲ 6.67 5,650 6,000 5,270 347 2,082,000
23/09/2019 5,650 -0.40 ▼ -7.08 6,000 5,850 5,580 633 3,576,450
20/09/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 689 4,134,000
19/09/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 278 1,668,000
18/09/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
16/09/2019 6,000 0.20 ▲ 3.33 5,800 6,050 6,000 4 24,000
13/09/2019 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 155 899,000
12/09/2019 5,800 -0.20 ▼ -3.45 6,000 5,850 5,800 13 75,400
11/09/2019 6,000 0.20 ▲ 3.33 5,800 6,000 5,800 45 270,000
10/09/2019 5,800 -0.20 ▼ -3.45 5,950 5,800 5,800 60 348,000
09/09/2019 5,950 0.00 ■■ 0.00 5,900 6,100 5,950 206 1,225,700
05/09/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 50 295,000
04/09/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 131 772,900
03/09/2019 5,900 -0.10 ▼ -1.69 6,050 6,050 5,850 2,006 11,835,400
30/08/2019 6,050 0.30 ▲ 4.96 5,800 6,050 5,750 801 4,846,050
29/08/2019 5,800 -0.10 ▼ -1.72 5,900 5,900 5,800 248 1,438,400
28/08/2019 5,900 -0.10 ▼ -1.69 5,960 5,950 5,900 72 424,800
27/08/2019 5,960 0.00 ■■ 0.00 6,000 6,020 5,960 243 1,448,280
26/08/2019 6,000 -0.10 ▼ -1.67 6,100 6,490 6,000 567 3,402,000
23/08/2019 6,100 0.10 ▲ 1.64 6,000 6,200 6,100 172 1,049,200
22/08/2019 6,000 -0.40 ▼ -6.67 6,380 6,800 6,000 401 2,406,000
21/08/2019 6,380 -0.50 ▼ -7.84 6,850 6,380 6,380 1,114 7,107,320
20/08/2019 6,850 -0.10 ▼ -1.46 6,900 6,850 6,420 793 5,432,050
19/08/2019 6,900 0.10 ▲ 1.45 6,850 6,900 6,400 280 1,932,000
16/08/2019 6,850 0.40 ▲ 5.84 6,460 6,850 6,220 170 1,164,500
15/08/2019 6,460 0.30 ▲ 4.64 6,150 6,470 5,900 423 2,732,580
14/08/2019 6,150 -0.30 ▼ -4.88 6,450 6,480 6,100 1,588 9,766,200
13/08/2019 6,450 0.00 ■■ 0.00 6,500 6,500 6,450 130 838,500
12/08/2019 6,500 0.10 ▲ 1.54 6,400 6,500 6,500 30 195,000
09/08/2019 6,400 0.10 ▲ 1.56 6,320 6,750 6,400 88 563,200
08/08/2019 6,320 -0.40 ▼ -6.33 6,740 6,940 6,320 639 4,038,480
07/08/2019 6,740 0.30 ▲ 4.45 6,450 6,740 6,300 441 2,972,340
06/08/2019 6,450 -0.40 ▼ -6.20 6,890 6,780 6,450 314 2,025,300
05/08/2019 6,890 0.10 ▲ 1.45 6,790 6,890 6,790 20 137,800
02/08/2019 6,790 0.30 ▲ 4.42 6,530 6,790 6,310 108 733,320
01/08/2019 6,530 -0.40 ▼ -6.13 6,890 6,530 6,500 312 2,037,360
31/07/2019 6,890 -0.50 ▼ -7.26 7,400 7,400 6,890 438 3,017,820
30/07/2019 7,400 0.40 ▲ 5.41 7,000 7,400 6,510 500 3,700,000
29/07/2019 7,000 -0.20 ▼ -2.86 7,200 7,070 7,000 31 217,000
26/07/2019 7,200 0.30 ▲ 4.17 6,900 7,350 6,540 27 194,400
25/07/2019 6,900 0.20 ▲ 2.90 6,700 6,900 6,800 43 296,700
24/07/2019 6,700 -0.30 ▼ -4.48 7,000 7,250 6,700 370 2,479,000
23/07/2019 7,000 0.00 ■■ 0.00 7,000 7,490 7,000 23 161,000
22/07/2019 7,000 -0.20 ▼ -2.86 7,200 7,500 7,000 184 1,288,000
19/07/2019 7,200 0.10 ▲ 1.39 7,100 7,200 7,100 157 1,130,400
18/07/2019 7,100 0.20 ▲ 2.82 6,860 7,340 7,000 1,799 12,772,900
17/07/2019 6,860 0.40 ▲ 5.83 6,420 6,860 6,860 245 1,680,700
16/07/2019 6,420 0.40 ▲ 6.23 6,000 6,420 6,020 829 5,322,180
15/07/2019 6,000 -0.30 ▼ -5.00 6,300 6,400 6,000 1,295 7,770,000
12/07/2019 6,300 0.10 ▲ 1.59 6,210 6,580 6,300 344 2,167,200
11/07/2019 6,210 -0.50 ▼ -8.05 6,660 6,980 6,210 1,132 7,029,720
10/07/2019 6,660 0.00 ■■ 0.00 6,660 6,990 6,650 1,439 9,583,740
09/07/2019 6,660 -0.20 ▼ -3.00 6,900 6,900 6,450 1,065 7,092,900
08/07/2019 6,900 -0.50 ▼ -7.25 7,400 7,300 6,900 637 4,395,300
05/07/2019 7,400 -0.40 ▼ -5.41 7,800 7,400 7,300 111 821,400
04/07/2019 7,800 0.40 ▲ 5.13 7,390 7,800 7,390 101 787,800
03/07/2019 7,390 0.10 ▲ 1.35 7,310 7,440 7,000 571 4,219,690
02/07/2019 7,310 0.00 ■■ 0.00 7,310 7,310 7,000 126 921,060
01/07/2019 7,310 0.00 ■■ 0.00 7,310 7,450 7,150 1,508 11,023,480
28/06/2019 7,310 -0.50 ▼ -6.84 7,790 7,350 7,300 813 5,943,030
27/06/2019 7,790 0.00 ■■ 0.00 7,800 7,790 7,500 204 1,589,160
26/06/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 15 117,000
25/06/2019 7,800 -0.10 ▼ -1.28 7,900 7,900 7,800 373 2,909,400
24/06/2019 7,900 0.00 ■■ 0.00 7,900 8,150 7,900 129 1,019,100
21/06/2019 7,900 0.10 ▲ 1.27 7,830 8,150 7,900 41 323,900
20/06/2019 7,830 -0.20 ▼ -2.55 8,000 8,000 7,830 111 869,130
19/06/2019 8,000 -0.20 ▼ -2.50 8,200 8,310 8,000 1,171 9,368,000
18/06/2019 8,200 -0.60 ▼ -7.32 8,800 8,200 8,200 20,750 170,150,000
17/06/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10,000 88,000,000
11/06/2019 8,500 -0.40 ▼ -4.71 8,940 8,500 8,400 71 603,500
10/06/2019 8,940 -0.10 ▼ -1.12 8,990 8,940 8,940 60 536,400
09/06/2019 8,940 -0.10 ▼ -1.12 8,990 8,940 8,940 60 536,400
07/06/2019 8,940 -0.10 ▼ -1.12 8,990 8,940 8,940 60 536,400
06/06/2019 8,990 0.00 ■■ 0.00 8,990 8,990 8,990 10 89,900
05/06/2019 8,990 0.00 ■■ 0.00 9,000 9,000 8,990 31 278,690
03/06/2019 9,000 0.10 ▲ 1.11 8,890 9,000 8,400 387 3,483,000
02/06/2019 9,000 0.10 ▲ 1.11 8,890 9,000 8,400 387 3,483,000
31/05/2019 9,000 0.10 ▲ 1.11 8,890 9,000 8,400 387 3,483,000
30/05/2019 8,890 0.00 ■■ 0.00 8,890 8,890 8,890 563 5,005,070
29/05/2019 8,890 0.10 ▲ 1.12 8,800 8,890 8,890 1 8,890
28/05/2019 8,800 0.20 ▲ 2.27 8,600 8,800 8,800 10 88,000
27/05/2019 8,600 -0.40 ▼ -4.65 9,000 8,700 8,500 680 5,848,000
26/05/2019 9,000 0.00 ■■ 0.00 8,980 9,100 8,500 302 2,718,000
24/05/2019 9,000 0.00 ■■ 0.00 8,980 9,100 8,500 302 2,718,000
23/05/2019 8,980 0.00 ■■ 0.00 9,000 9,000 8,600 221 1,984,580
22/05/2019 9,000 -0.10 ▼ -1.11 9,100 9,000 8,700 11 99,000
21/05/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 205 1,865,500
20/05/2019 9,100 -0.10 ▼ -1.10 9,200 9,100 9,100 16 145,600
19/05/2019 9,200 -0.50 ▼ -5.43 9,650 9,600 9,200 104 956,800
17/05/2019 9,200 -0.50 ▼ -5.43 9,650 9,600 9,200 104 956,800
16/05/2019 9,650 0.00 ■■ 0.00 9,650 9,650 9,210 153 1,476,450
15/05/2019 9,650 0.00 ■■ 0.00 9,700 9,700 9,400 85 820,250
14/05/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 388 3,763,600
13/05/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 182 1,765,400
12/05/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,410 1,201 11,649,700
10/05/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,410 1,201 11,649,700
09/05/2019 9,700 0.20 ▲ 2.06 9,500 9,700 9,500 1,036 10,049,200
08/05/2019 9,500 0.20 ▲ 2.11 9,300 9,500 9,000 858 8,151,000
07/05/2019 9,300 0.20 ▲ 2.15 9,150 9,400 8,650 219 2,036,700
06/05/2019 9,150 0.40 ▲ 4.37 8,800 9,150 8,500 824 7,539,600
05/05/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 55 484,000
03/05/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 55 484,000
02/05/2019 8,800 0.20 ▲ 2.27 8,600 8,990 8,610 719 6,327,200
01/05/2019 8,600 0.60 ▲ 6.98 8,040 8,600 8,500 2,418 20,794,800
30/04/2019 8,600 0.60 ▲ 6.98 8,040 8,600 8,500 2,418 20,794,800
29/04/2019 8,600 0.60 ▲ 6.98 8,040 8,600 8,500 2,418 20,794,800
28/04/2019 8,600 0.60 ▲ 6.98 8,040 8,600 8,500 2,418 20,794,800
26/04/2019 8,600 0.60 ▲ 6.98 8,040 8,600 8,500 2,418 20,794,800
25/04/2019 8,040 0.50 ▲ 6.22 7,520 8,040 8,030 753 6,054,120
24/04/2019 7,520 -0.40 ▼ -5.32 7,960 8,510 7,520 1,825 13,724,000
23/04/2019 7,960 0.50 ▲ 6.28 7,440 7,960 7,510 111 883,560
22/04/2019 7,440 -0.60 ▼ -8.06 8,000 8,560 7,440 2,031 15,110,640
21/04/2019 8,000 -0.20 ▼ -2.50 8,200 8,400 8,000 641 5,128,000
19/04/2019 8,000 -0.20 ▼ -2.50 8,200 8,400 8,000 641 5,128,000
18/04/2019 8,200 -0.40 ▼ -4.88 8,600 8,600 8,200 1,232 10,102,400
17/04/2019 8,600 0.10 ▲ 1.16 8,540 8,990 8,540 680 5,848,000
16/04/2019 8,540 -0.60 ▼ -7.03 9,100 9,300 8,540 284 2,425,360
15/04/2019 9,100 -0.60 ▼ -6.59 9,700 9,700 9,100 385 3,503,500
12/04/2019 9,100 -0.60 ▼ -6.59 9,700 9,700 9,100 385 3,503,500
11/04/2019 9,700 -0.30 ▼ -3.09 10,000 10,000 9,500 6,655 64,553,500
10/04/2019 10,000 0.50 ▲ 5.00 9,500 10,000 9,250 1,180 11,800,000
09/04/2019 9,500 0.40 ▲ 4.21 9,100 9,500 9,100 646 6,137,000
08/04/2019 9,100 -0.60 ▼ -6.59 9,700 9,700 9,100 139 1,264,900
05/04/2019 9,700 0.30 ▲ 3.09 9,400 9,800 9,500 3,259 31,612,300
04/04/2019 9,400 0.30 ▲ 3.19 9,130 9,760 9,300 5,978 56,193,200
03/04/2019 9,130 0.60 ▲ 6.57 8,540 9,130 8,700 977 8,920,010
02/04/2019 8,540 0.00 ■■ 0.00 8,500 8,550 8,400 151 1,289,540
01/04/2019 8,500 0.10 ▲ 1.18 8,380 8,500 7,800 1,734 14,739,000
31/03/2019 9,480 -0.02 ▼ -0.21 9,500 9,480 9,000 5,100 48,348,000
28/03/2019 8,380 -0.10 ▼ -1.19 8,500 8,500 8,000 1,174 9,838,120
27/03/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,930 247 2,099,500
26/03/2019 8,500 0.20 ▲ 2.35 8,350 8,500 7,780 2 17,000
25/03/2019 8,350 0.00 ■■ 0.00 8,350 8,350 8,350 279 2,329,650
22/03/2019 8,350 0.00 ■■ 0.00 8,350 8,350 8,300 337 2,813,950
21/03/2019 8,350 -0.10 ▼ -1.20 8,420 8,400 8,350 281 2,346,350
20/03/2019 8,420 0.00 ■■ 0.00 8,400 8,600 8,420 435 3,662,700
19/03/2019 8,400 0.10 ▲ 1.19 8,300 8,400 8,200 685 5,754,000
18/03/2019 8,300 0.30 ▲ 3.61 8,000 8,300 8,000 2,119 17,587,700
15/03/2019 8,000 -0.20 ▼ -2.50 8,200 8,120 7,800 1,204 9,632,000
14/03/2019 8,200 0.30 ▲ 3.66 7,900 8,200 8,000 1,059 8,683,800
13/03/2019 7,900 0.40 ▲ 5.06 7,550 7,900 7,550 1,159 9,156,100
12/03/2019 7,550 0.00 ■■ 0.00 7,600 7,800 7,550 609 4,597,950
11/03/2019 7,600 0.30 ▲ 3.95 7,350 7,600 7,400 400 3,040,000
08/03/2019 7,350 0.00 ■■ 0.00 7,310 7,400 7,350 411 3,020,850
07/03/2019 7,310 0.10 ▲ 1.37 7,210 7,700 7,310 338 2,470,780
06/03/2019 7,210 -0.40 ▼ -5.55 7,600 7,800 7,210 421 3,035,410
05/03/2019 7,600 -0.10 ▼ -1.32 7,710 7,990 7,500 749 5,692,400
04/03/2019 7,710 0.00 ■■ 0.00 7,660 7,710 7,500 1,325 10,215,750
01/03/2019 7,660 0.40 ▲ 5.22 7,290 7,690 7,350 856 6,556,960
28/02/2019 7,290 -0.10 ▼ -1.37 7,350 7,650 7,290 3 21,870
27/02/2019 7,350 0.00 ■■ 0.00 7,330 7,640 7,300 1,394 10,245,900
26/02/2019 7,330 -0.60 ▼ -8.19 7,880 7,700 7,330 1,251 9,169,830
25/02/2019 7,880 0.30 ▲ 3.81 7,570 7,880 7,500 650 5,122,000
22/02/2019 7,570 -0.30 ▼ -3.96 7,880 7,570 7,330 2,234 16,911,380
21/02/2019 7,880 -0.20 ▼ -2.54 8,080 7,880 7,520 1,421 11,197,480
20/02/2019 8,080 -0.30 ▼ -3.71 8,420 8,080 7,840 839 6,779,120
19/02/2019 8,420 0.10 ▲ 1.19 8,310 8,590 7,730 2,624 22,094,080
18/02/2019 8,310 -0.20 ▼ -2.41 8,470 8,390 7,880 3,568 29,650,080
15/02/2019 8,470 0.00 ■■ 0.00 8,450 8,490 7,860 435 3,684,450
14/02/2019 8,450 0.00 ■■ 0.00 8,440 8,450 7,950 522 4,410,900
13/02/2019 8,440 0.30 ▲ 3.55 8,190 8,600 8,200 1,069 9,022,360
12/02/2019 8,190 0.40 ▲ 4.88 7,750 8,190 7,700 63 515,970
11/02/2019 7,750 0.40 ▲ 5.16 7,380 7,760 7,700 13 100,750
01/02/2019 7,380 0.30 ▲ 4.07 7,100 7,390 7,090 1,629 12,022,020
31/01/2019 7,100 -0.30 ▼ -4.23 7,440 7,880 7,000 86 610,600
30/01/2019 7,440 0.10 ▲ 1.34 7,350 7,490 6,900 1,106 8,228,640
29/01/2019 7,350 0.40 ▲ 5.44 7,000 7,390 6,520 90 661,500
28/01/2019 7,000 0.00 ■■ 0.00 6,960 7,190 6,500 642 4,494,000
25/01/2019 6,960 0.00 ■■ 0.00 7,000 6,960 6,510 375 2,610,000
24/01/2019 7,000 0.00 ■■ 0.00 6,980 7,420 6,500 76,000 532,000,000
23/01/2019 6,980 -0.50 ▼ -7.16 7,500 7,480 6,980 1,325,000 9,248,500,000
22/01/2019 7,500 -0.30 ▼ -4.00 7,820 7,500 7,450 2,126,000 15,945,000,000
21/01/2019 7,820 -0.58 ▼ -7.42 8,400 7,890 7,820 15,280 119,489,600
19/01/2019 8,400 0.00 ■■ 0.00 8,400 8,400 7,900 401,000 3,368,400,000
18/01/2019 8,400 -0.50 ▼ -5.95 8,400 8,400 7,900 4,010 33,684,000
17/01/2019 8,400 0.30 ▲ 3.57 8,100 8,400 7,800 5,980 50,232,000
16/01/2019 8,100 -0.59 ▼ -7.28 8,690 8,100 8,100 30 243,000
15/01/2019 8,690 0.19 ▲ 2.19 8,500 8,690 8,690 1,610 13,990,900
13/01/2019 8,500 0.09 ▲ 1.06 8,410 8,500 7,850 5,330 45,305,000
11/01/2019 8,500 0.09 ▲ 1.06 8,410 8,500 7,850 5,330 45,305,000
10/01/2019 8,410 -0.06 ▼ -0.71 8,470 8,410 7,900 5,010 42,134,100
09/01/2019 8,470 0.17 ▲ 2.01 8,300 8,480 7,750 5,590 47,347,300
08/01/2019 8,300 -0.15 ▼ -1.81 8,450 8,450 7,860 46,060 382,298,000
07/01/2019 8,450 -0.52 ▼ -6.15 8,970 8,500 8,350 2,260 19,097,000
04/01/2019 8,970 0.09 ▲ 1.00 8,880 9,000 8,970 350 3,139,500
03/01/2019 8,880 -0.31 ▼ -3.49 9,190 8,880 8,880 10 88,800
30/12/2018 9,190 0.10 ▲ 1.09 9,090 9,190 9,190 10 91,900
28/12/2018 9,190 0.10 ▲ 1.09 9,090 9,190 9,190 10 91,900
27/12/2018 9,090 0.09 ▲ 0.99 9,000 9,090 9,090 10 90,900
26/12/2018 9,000 0.01 ▲ 0.11 8,990 9,000 9,000 10 90,000
25/12/2018 8,990 -0.50 ▼ -5.56 9,490 9,000 8,990 370 3,326,300
24/12/2018 9,490 0.43 ▲ 4.53 9,060 9,490 9,490 10 94,900
23/12/2018 9,060 0.06 ▲ 0.66 9,000 9,060 8,370 2,100 19,026,000
21/12/2018 9,060 0.06 ▲ 0.66 9,000 9,060 8,370 2,100 19,026,000
20/12/2018 9,000 0.06 ▲ 0.67 8,940 9,000 9,000 150 1,350,000
19/12/2018 8,940 -0.01 ▼ -0.11 8,950 9,000 8,400 10,810 96,641,400
18/12/2018 8,950 -0.40 ▼ -4.47 9,350 9,000 8,700 12,020 107,579,000
17/12/2018 9,350 -0.05 ▼ -0.53 9,400 9,400 9,350 380 3,553,000
14/12/2018 9,400 0.56 ▲ 5.96 8,840 9,400 8,990 3,220 30,268,000
13/12/2018 8,840 -0.66 ▼ -7.47 9,500 9,500 9,000 7,420 65,592,800
12/12/2018 9,500 0.30 ▲ 3.16 9,200 9,500 8,900 6,910 65,645,000
11/12/2018 9,200 -0.55 ▼ -5.98 9,200 9,200 8,650 340 3,128,000
10/12/2018 9,200 0.20 ▲ 2.17 9,000 9,300 8,600 1,530 14,076,000
09/12/2018 9,000 0.44 ▲ 4.89 8,560 9,000 8,560 1,310 11,790,000
07/12/2018 9,000 0.44 ▲ 4.89 8,560 9,000 8,560 1,310 11,790,000
06/12/2018 8,560 -0.64 ▼ -7.48 9,200 8,560 8,560 1,040 8,902,400
05/12/2018 9,200 -0.20 ▼ -2.17 9,200 9,200 9,000 620 5,704,000
04/12/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 700 6,440,000
03/12/2018 9,200 -0.28 ▼ -3.04 9,480 9,480 9,200 750 6,900,000
30/11/2018 9,480 -0.02 ▼ -0.21 9,500 9,480 9,000 5,100 48,348,000
29/11/2018 9,500 0.10 ▲ 1.05 9,400 9,500 8,800 930 8,835,000
28/11/2018 9,400 0.40 ▲ 4.26 9,000 9,400 8,400 4,160 39,104,000
27/11/2018 9,000 -0.40 ▼ -4.44 9,400 9,750 8,800 340 3,060,000
26/11/2018 9,400 0.20 ▲ 2.13 9,200 9,400 9,300 6,390 60,066,000
25/11/2018 9,200 -0.30 ▼ -3.26 9,500 9,890 9,200 1,400 12,880,000
23/11/2018 9,200 -0.30 ▼ -3.26 9,500 9,890 9,200 1,400 12,880,000
22/11/2018 9,500 0.20 ▲ 2.11 9,500 9,700 9,500 540 5,130,000
21/11/2018 9,500 0.50 ▲ 5.26 9,000 9,500 9,200 1,510 14,345,000
20/11/2018 9,000 -0.20 ▼ -2.22 9,200 9,400 9,000 2,010 18,090,000
19/11/2018 9,200 0.10 ▲ 1.09 9,100 9,200 9,200 1,010 9,292,000
16/11/2018 9,100 -0.40 ▼ -4.40 9,500 9,790 9,100 710 6,461,000
15/11/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,090 19,855,000
14/11/2018 9,500 0.20 ▲ 2.11 9,300 9,500 9,000 1,740 16,530,000
13/11/2018 9,300 -0.70 ▼ -7.53 10,000 10,000 9,300 2,020 18,786,000
12/11/2018 10,000 0.10 ▲ 1.00 9,900 10,000 9,400 4,110 41,100,000
11/11/2018 9,900 0.10 ▲ 1.01 9,800 10,000 9,900 710 7,029,000
09/11/2018 9,900 0.10 ▲ 1.01 9,800 10,000 9,900 710 7,029,000
08/11/2018 9,800 0.24 ▲ 2.45 9,560 9,800 9,600 3,940 38,612,000
07/11/2018 9,560 -0.14 ▼ -1.46 9,700 9,700 9,140 7,180 68,640,800
06/11/2018 9,700 0.25 ▲ 2.58 9,450 9,700 9,000 16,470 159,759,000
05/11/2018 9,450 -0.51 ▼ -5.40 9,960 9,970 9,400 8,150 77,017,500
03/11/2018 9,960 -0.01 ▼ -0.10 9,970 9,970 9,500 8,310 82,767,600
02/11/2018 9,960 -0.01 ▼ -0.10 9,970 9,970 9,500 8,310 82,767,600
01/11/2018 9,970 -0.03 ▼ -0.30 10,000 9,990 9,970 520 5,184,400
31/10/2018 10,000 0.01 ▲ 0.10 9,990 10,050 9,500 46,870 468,700,000
30/10/2018 9,990 -0.11 ▼ -1.10 10,100 10,200 9,400 39,990 399,500,100
29/10/2018 10,100 -0.10 ▼ -0.99 10,100 10,700 9,500 10,500 106,050,000
28/10/2018 10,100 0.05 ▲ 0.50 10,050 10,350 9,500 27,120 273,912,000
26/10/2018 10,100 0.05 ▲ 0.50 10,050 10,350 9,500 27,120 273,912,000
25/10/2018 10,050 -0.75 ▼ -7.46 10,800 10,600 10,050 15,640 157,182,000
24/10/2018 10,800 -0.10 ▼ -0.93 10,900 10,900 10,150 18,950 204,660,000
23/10/2018 10,900 -0.50 ▼ -4.59 11,400 11,250 10,650 53,990 588,491,000
22/10/2018 11,400 -0.20 ▼ -1.75 11,400 11,700 10,650 57,330 653,562,000
21/10/2018 11,400 -0.50 ▼ -4.39 11,900 11,550 11,100 34,820 396,948,000
19/10/2018 11,400 -0.50 ▼ -4.39 11,900 11,550 11,100 34,820 396,948,000
18/10/2018 11,900 -0.20 ▼ -1.68 11,900 11,900 11,100 49,350 587,265,000
17/10/2018 11,900 0.25 ▲ 2.10 11,650 11,900 10,850 141,020 1,678,138,000
16/10/2018 11,650 0.25 ▲ 2.15 11,400 12,000 10,650 47,960 558,734,000
15/10/2018 11,400 0.40 ▲ 3.51 11,000 11,400 10,800 61,390 699,846,000
14/10/2018 11,000 0.60 ▲ 5.45 10,400 11,000 9,700 52,540 577,940,000
12/10/2018 11,000 0.60 ▲ 5.45 10,400 11,000 9,700 52,540 577,940,000
11/10/2018 10,400 -0.75 ▼ -7.21 11,150 11,000 10,400 36,240 376,896,000
10/10/2018 11,150 0.15 ▲ 1.35 11,000 11,400 10,500 50,080 558,392,000
09/10/2018 11,000 0.05 ▲ 0.45 10,950 11,000 10,200 78,580 864,380,000
08/10/2018 10,950 -0.60 ▼ -5.48 11,550 11,550 10,750 9,360 102,492,000
07/10/2018 11,550 -0.05 ▼ -0.43 11,550 11,700 10,800 33,920 391,776,000
05/10/2018 11,550 -0.05 ▼ -0.43 11,550 11,700 10,800 33,920 391,776,000
04/10/2018 11,550 0.05 ▲ 0.43 11,550 11,700 10,800 90,800 1,048,740,000
03/10/2018 11,550 0.60 ▲ 5.19 10,950 11,600 10,900 81,700 943,635,000
02/10/2018 10,950 0.45 ▲ 4.11 10,500 11,200 10,050 101,790 1,114,600,500
01/10/2018 10,500 0.66 ▲ 6.29 9,840 10,500 9,800 90,120 946,260,000
30/09/2018 9,840 0.64 ▲ 6.50 9,200 9,840 8,620 68,580 674,827,200
28/09/2018 9,840 0.64 ▲ 6.50 9,200 9,840 8,620 68,580 674,827,200
27/09/2018 9,200 0.40 ▲ 4.35 8,800 9,410 8,800 3,580 32,936,000
26/09/2018 8,800 -0.20 ▼ -2.27 9,000 9,000 8,500 13,430 118,184,000
25/09/2018 9,000 -0.40 ▼ -4.44 9,400 9,420 9,000 8,370 75,330,000
24/09/2018 9,400 0.01 ▲ 0.11 9,390 9,750 9,000 43,050 404,670,000
23/09/2018 9,390 0.20 ▲ 2.13 9,190 9,450 8,900 33,140 311,184,600
21/09/2018 9,390 0.20 ▲ 2.13 9,190 9,450 8,900 33,140 311,184,600
20/09/2018 9,190 -0.03 ▼ -0.33 9,220 9,500 8,700 11,110 102,100,900
19/09/2018 9,220 -0.68 ▼ -7.38 9,900 10,000 9,220 17,780 163,931,600
18/09/2018 9,900 -0.20 ▼ -2.02 9,900 10,050 9,210 75,430 746,757,000
17/09/2018 9,900 0.61 ▲ 6.16 9,290 9,940 9,700 140,140 1,387,386,000
14/09/2018 9,290 0.60 ▲ 6.46 8,690 9,290 9,290 80,890 751,468,100
13/09/2018 8,690 0.56 ▲ 6.44 8,130 8,690 8,290 111,680 970,499,200
12/09/2018 8,130 0.53 ▲ 6.52 7,600 8,130 7,590 98,000 796,740,000
11/09/2018 7,600 0.47 ▲ 6.18 7,130 7,620 7,130 33,620 255,512,000
10/09/2018 7,130 -0.01 ▼ -0.14 7,140 7,130 7,000 36,250 258,462,500
07/09/2018 7,140 0.04 ▲ 0.56 7,100 7,140 6,900 58,200 415,548,000
06/09/2018 7,100 -0.04 ▼ -0.56 7,140 7,140 7,000 26,850 190,635,000
05/09/2018 7,140 0.06 ▲ 0.84 7,080 7,150 6,850 40,480 289,027,200
04/09/2018 7,080 0.08 ▲ 1.13 7,000 7,080 6,840 44,350 313,998,000
03/09/2018 7,000 -0.09 ▼ -1.29 7,090 7,070 6,850 6,370 44,590,000
31/08/2018 7,000 -0.09 ▼ -1.29 7,090 7,070 6,850 6,370 44,590,000
30/08/2018 7,090 0.19 ▲ 2.68 6,900 7,100 6,600 19,890 141,020,100
29/08/2018 6,900 0.26 ▲ 3.77 6,640 6,950 6,400 18,430 127,167,000
28/08/2018 6,640 -0.49 ▼ -7.38 7,130 7,090 6,640 15,190 100,861,600
27/08/2018 7,130 -0.04 ▼ -0.56 7,170 7,140 6,700 20,900 149,017,000
24/08/2018 7,170 0.25 ▲ 3.49 6,920 7,190 6,990 11,470 82,239,900
23/08/2018 6,920 0.45 ▲ 6.50 6,470 6,920 6,200 46,920 324,686,400
22/08/2018 6,470 -0.48 ▼ -7.42 6,950 6,900 6,470 26,600 172,102,000
21/08/2018 6,950 -0.15 ▼ -2.16 7,100 7,000 6,610 61,490 427,355,500
20/08/2018 7,100 -0.10 ▼ -1.41 7,200 7,100 6,700 49,610 352,231,000
19/08/2018 7,200 -0.30 ▼ -4.17 7,500 7,400 7,050 40,290 290,088,000
17/08/2018 7,200 -0.30 ▼ -4.17 7,500 7,400 7,050 40,290 290,088,000
16/08/2018 7,500 0.44 ▲ 5.87 7,060 7,550 7,080 238,570 1,789,275,000
15/08/2018 7,060 0.46 ▲ 6.52 6,600 7,060 7,060 68,440 483,186,400
14/08/2018 6,600 0.43 ▲ 6.52 6,170 6,600 6,600 83,370 550,242,000
13/08/2018 6,170 0.40 ▲ 6.48 5,770 6,170 5,890 73,330 452,446,100
11/08/2018 5,770 0.37 ▲ 6.41 5,400 5,770 5,400 39,010 225,087,700
10/08/2018 5,770 0.37 ▲ 6.41 5,400 5,770 5,400 39,010 225,087,700
09/08/2018 5,400 -0.20 ▼ -3.70 5,600 5,600 5,300 31,140 168,156,000
08/08/2018 5,600 -0.28 ▼ -5.00 5,880 5,880 5,510 35,720 200,032,000
07/08/2018 5,880 0.07 ▲ 1.19 5,810 5,890 5,500 23,990 141,061,200
06/08/2018 5,810 -0.19 ▼ -3.27 6,000 6,100 5,810 83,570 485,541,700
03/08/2018 6,000 0.39 ▲ 6.50 5,610 6,000 5,950 41,280 247,680,000
02/08/2018 5,610 0.36 ▲ 6.42 5,250 5,610 5,220 48,510 272,141,100
01/08/2018 5,250 0.14 ▲ 2.67 5,110 5,440 5,110 27,340 143,535,000
31/07/2018 5,110 0.33 ▲ 6.46 4,780 5,110 4,750 52,760 269,603,600
30/07/2018 4,780 0.02 ▲ 0.42 4,780 4,830 4,450 67,090 320,690,200
27/07/2018 4,780 -0.35 ▼ -7.32 5,130 4,830 4,780 138,880 663,846,400
26/07/2018 5,130 -0.06 ▼ -1.17 5,190 5,150 4,830 112,070 574,919,100
25/07/2018 5,190 -0.38 ▼ -7.32 5,570 5,570 5,190 118,210 613,509,900
24/07/2018 5,570 -0.11 ▼ -1.97 5,680 5,570 5,290 30,910 172,168,700
23/07/2018 5,680 -0.31 ▼ -5.46 5,990 5,680 5,580 59,390 337,335,200
21/07/2018 5,990 -0.11 ▼ -1.84 6,100 5,990 5,680 19,620 117,523,800
20/07/2018 5,990 -0.11 ▼ -1.84 6,100 5,990 5,680 19,620 117,523,800
19/07/2018 6,100 -0.30 ▼ -4.92 6,400 6,300 5,970 20,420 124,562,000
18/07/2018 6,400 0.10 ▲ 1.56 6,300 6,400 6,130 9,370 59,968,000
17/07/2018 6,300 -0.20 ▼ -3.17 6,500 6,410 6,300 2,730 17,199,000
16/07/2018 6,500 -0.30 ▼ -4.62 6,800 6,800 6,410 9,980 64,870,000
13/07/2018 6,800 0.10 ▲ 1.47 6,700 6,800 6,800 220 1,496,000
12/07/2018 6,700 -0.15 ▼ -2.24 6,850 6,700 6,700 250 1,675,000
11/07/2018 6,850 0.25 ▲ 3.65 6,600 6,850 6,300 26,350 180,497,500
10/07/2018 6,600 -0.31 ▼ -4.70 6,910 6,900 6,450 6,930 45,738,000
09/07/2018 6,910 -0.09 ▼ -1.30 7,000 6,910 6,910 1,500 10,365,000
06/07/2018 7,000 0.17 ▲ 2.43 6,830 7,000 6,820 41,320 289,240,000
05/07/2018 6,830 -0.02 ▼ -0.29 6,850 6,840 6,410 33,960 231,946,800
04/07/2018 6,850 0.09 ▲ 1.31 6,760 6,850 6,640 13,360 91,516,000
03/07/2018 6,760 -0.10 ▼ -1.48 6,860 6,860 6,390 3,580 24,200,800
02/07/2018 6,860 -0.04 ▼ -0.58 6,900 6,860 6,420 55,810 382,856,600
01/07/2018 6,900 -0.10 ▼ -1.45 7,000 0 0 52,460 361,974,000
29/06/2018 6,900 -0.10 ▼ -1.45 7,000 6,900 6,510 52,460 361,974,000
28/06/2018 7,000 -0.09 ▼ -1.29 7,090 7,000 7,000 750 5,250,000
27/06/2018 7,090 0.00 ■■ 0.00 7,090 7,090 7,090 120 850,800
26/06/2018 7,090 -0.29 ▼ -4.09 7,090 7,090 6,610 16,720 118,544,800
25/06/2018 7,090 -0.11 ▼ -1.55 7,200 7,180 6,700 2,550 18,079,500
22/06/2018 7,200 -0.09 ▼ -1.25 7,290 7,200 6,790 11,700 84,240,000
21/06/2018 7,290 -0.01 ▼ -0.14 7,300 7,290 6,790 51,170 373,029,300
20/06/2018 7,300 -0.14 ▼ -1.92 7,440 7,390 6,920 103,690 756,937,000
19/06/2018 7,440 -0.56 ▼ -7.53 8,000 8,000 7,440 30,470 226,696,800
18/06/2018 8,000 -0.60 ▼ -7.50 8,600 8,100 8,000 36,500 292,000,000
17/06/2018 8,600 -0.20 ▼ -2.33 8,800 8,600 8,300 1,030 8,858,000
15/06/2018 8,600 -0.20 ▼ -2.33 8,800 8,600 8,300 1,030 8,858,000
14/06/2018 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
13/06/2018 8,800 -0.02 ▼ -0.23 8,820 8,810 8,800 3,340 29,392,000
12/06/2018 8,820 0.03 ▲ 0.34 8,790 8,820 8,180 28,090 247,753,800
11/06/2018 8,790 -0.01 ▼ -0.11 8,800 8,790 8,790 600 5,274,000
08/06/2018 8,800 -0.10 ▼ -1.14 8,900 8,800 8,500 12,720 111,936,000
07/06/2018 8,900 -0.03 ▼ -0.34 8,930 8,920 8,410 10,680 95,052,000
06/06/2018 8,930 -0.01 ▼ -0.11 8,940 8,930 8,320 5,080 45,364,400
05/06/2018 8,940 0.29 ▲ 3.24 8,650 8,940 8,310 6,230 55,696,200
04/06/2018 8,650 -0.65 ▼ -7.51 9,300 9,200 8,650 5,790 50,083,500
02/06/2018 9,300 0.12 ▲ 1.29 9,180 9,300 9,000 9,930 92,349,000
01/06/2018 9,300 0.12 ▲ 1.29 9,180 9,300 9,000 9,930 92,349,000
31/05/2018 9,180 0.00 ■■ 0.00 9,180 9,180 9,180 8,510 78,121,800
30/05/2018 9,180 -0.69 ▼ -7.52 9,870 9,700 9,180 32,070 294,402,600
29/05/2018 9,870 -0.01 ▼ -0.10 9,880 9,870 9,200 2,140 21,121,800
28/05/2018 9,880 0.00 ■■ 0.00 9,880 9,880 9,880 1,160 11,460,800
26/05/2018 9,880 0.00 ■■ 0.00 9,880 9,880 9,880 250 2,470,000
25/05/2018 9,880 0.00 ■■ 0.00 9,880 9,880 9,880 250 2,470,000
23/05/2018 9,880 -0.12 ▼ -1.21 10,000 9,880 9,300 1,740 17,191,200
22/05/2018 10,000 0.10 ▲ 1.00 9,900 10,000 9,210 16,900 169,000,000
21/05/2018 9,900 -0.10 ▼ -1.01 10,000 9,900 9,300 4,570 45,243,000
19/05/2018 10,000 -0.30 ▼ -3.00 10,300 10,000 9,600 420 4,200,000
18/05/2018 10,000 -0.30 ▼ -3.00 10,300 10,000 9,600 420 4,200,000
17/05/2018 10,300 0.05 ▲ 0.49 10,250 10,300 10,000 3,490 35,947,000
16/05/2018 10,250 -0.15 ▼ -1.46 10,400 10,350 9,700 11,440 117,260,000
15/05/2018 10,400 0.50 ▲ 4.81 9,900 10,400 9,800 8,140 84,656,000
14/05/2018 9,900 0.10 ▲ 1.01 9,800 9,900 9,400 20,070 198,693,000
13/05/2018 9,800 -0.10 ▼ -1.02 9,900 9,800 9,300 3,470 34,006,000
11/05/2018 9,800 -0.10 ▼ -1.02 9,900 9,800 9,300 3,470 34,006,000
10/05/2018 9,900 0.10 ▲ 1.01 9,800 9,900 9,300 11,800 116,820,000
09/05/2018 9,800 -0.10 ▼ -1.02 9,900 9,850 9,300 8,100 79,380,000
08/05/2018 9,900 -0.10 ▼ -1.01 10,000 10,000 9,850 12,330 122,067,000
07/05/2018 10,000 -0.47 ▼ -4.70 10,000 10,300 9,320 36,190 361,900,000
05/05/2018 10,000 -0.25 ▼ -2.50 10,250 10,250 9,600 15,440 154,400,000
04/05/2018 10,000 -0.25 ▼ -2.50 10,250 10,250 9,600 15,440 154,400,000
03/05/2018 10,250 0.05 ▲ 0.49 10,200 10,300 9,500 17,010 174,352,500
02/05/2018 10,200 0.50 ▲ 4.90 9,700 10,350 9,800 28,120 286,824,000
27/04/2018 9,700 0.46 ▲ 4.74 9,240 9,700 9,000 34,520 334,844,000
26/04/2018 9,240 -0.25 ▼ -2.71 9,490 9,500 8,880 14,020 129,544,800
24/04/2018 9,490 -0.19 ▼ -2.00 9,680 9,800 9,020 24,900 236,301,000
23/04/2018 9,680 -0.72 ▼ -7.44 10,400 10,600 9,680 60,610 586,704,800
20/04/2018 10,400 -0.40 ▼ -3.85 10,800 10,400 10,050 23,050 239,720,000
19/04/2018 10,800 -0.80 ▼ -7.41 11,600 11,550 10,800 81,700 882,360,000
18/04/2018 11,600 0.10 ▲ 0.86 11,500 11,800 11,000 85,740 994,584,000
13/04/2018 10,500 -0.70 ▼ -6.67 11,200 11,000 10,450 40,120 421,260,000
12/04/2018 11,200 0.50 ▲ 4.46 10,700 11,300 10,700 91,580 1,025,696,000
11/04/2018 10,700 0.70 ▲ 6.54 10,000 10,700 9,600 170,430 1,823,601,000
10/04/2018 10,000 -0.55 ▼ -5.50 10,550 10,100 9,820 61,840 618,400,000
09/04/2018 10,550 -0.05 ▼ -0.47 10,550 11,100 10,100 133,770 1,411,273,500
06/04/2018 10,550 0.67 ▲ 6.35 9,880 10,550 10,550 20,450 215,747,500
05/04/2018 9,880 0.64 ▲ 6.48 9,240 9,880 9,880 76,460 755,424,800
04/04/2018 9,240 0.60 ▲ 6.49 8,640 9,240 8,800 45,330 418,849,200
03/04/2018 8,640 0.14 ▲ 1.62 8,500 8,640 8,200 8,710 75,254,400
02/04/2018 8,500 0.02 ▲ 0.24 8,480 8,550 8,070 29,800 253,300,000
30/03/2018 8,480 -0.23 ▼ -2.71 8,480 8,500 8,250 620 5,257,600
29/03/2018 8,480 -0.10 ▼ -1.18 8,580 8,480 8,100 110 932,800
28/03/2018 8,580 -0.07 ▼ -0.82 8,650 8,580 8,250 920 7,893,600
27/03/2018 8,650 -0.10 ▼ -1.16 8,750 8,680 8,300 1,300 11,245,000
26/03/2018 8,750 -0.49 ▼ -5.60 8,750 8,750 8,260 1,220 10,675,000
23/03/2018 8,750 0.02 ▲ 0.23 8,730 8,750 8,120 23,050 201,687,500
22/03/2018 8,730 0.05 ▲ 0.57 8,680 8,750 8,730 650 5,674,500
21/03/2018 8,680 0.09 ▲ 1.04 8,590 8,680 8,100 4,580 39,754,400
20/03/2018 8,590 0.47 ▲ 5.47 8,120 8,590 8,080 9,110 78,254,900
19/03/2018 8,120 -0.33 ▼ -4.06 8,450 8,750 8,010 190 1,542,800
16/03/2018 8,450 0.08 ▲ 0.95 8,370 8,450 8,000 4,180 35,321,000
15/03/2018 8,370 -0.22 ▼ -2.63 8,590 8,470 8,150 180 1,506,600
14/03/2018 8,590 0.09 ▲ 1.05 8,500 8,600 8,400 1,990 17,094,100
13/03/2018 8,500 0.50 ▲ 5.88 8,000 8,500 8,000 1,840 15,640,000
12/03/2018 8,000 -0.80 ▼ -10.00 8,800 8,790 8,200 7,300 58,400,000
11/03/2018 8,600 -0.20 ▼ -2.33 8,800 8,790 8,200 160 1,376,000
09/03/2018 8,600 -0.20 ▼ -2.33 8,800 8,790 8,200 160 1,376,000
08/03/2018 8,800 -0.60 ▼ -6.82 8,800 8,900 8,190 5,480 48,224,000
07/03/2018 8,800 -0.10 ▼ -1.14 8,900 8,890 8,300 2,480 21,824,000
06/03/2018 8,900 0.29 ▲ 3.26 8,610 8,900 8,160 27,010 240,389,000
05/03/2018 8,610 -0.18 ▼ -2.09 8,790 8,800 8,610 1,220 10,504,200
02/03/2018 8,790 0.29 ▲ 3.30 8,500 8,800 8,050 3,840 33,753,600
01/03/2018 8,500 -0.21 ▼ -2.47 8,710 9,200 8,440 710 6,035,000
28/02/2018 8,710 -0.04 ▼ -0.46 8,750 9,250 8,660 6,050 52,695,500
27/02/2018 8,750 -0.64 ▼ -7.31 9,390 9,600 8,740 9,640 84,350,000
26/02/2018 9,390 0.19 ▲ 2.02 9,200 9,500 8,700 18,560 174,278,400
23/02/2018 9,200 0.30 ▲ 3.26 8,900 9,200 8,350 910 8,372,000
22/02/2018 8,900 -0.06 ▼ -0.67 8,960 8,960 8,510 23,490 209,061,000
21/02/2018 8,960 0.46 ▲ 5.13 8,500 8,960 8,500 13,590 121,766,400
13/02/2018 8,500 -0.18 ▼ -2.12 8,680 8,500 8,490 11,040 93,840,000
12/02/2018 8,680 -0.01 ▼ -0.12 8,690 8,690 8,100 3,210 27,862,800
09/02/2018 8,690 0.51 ▲ 5.87 8,180 8,690 7,620 11,360 98,718,400
08/02/2018 8,180 0.00 ■■ 0.00 8,180 8,180 8,180 1,000 8,180,000
07/02/2018 8,180 -0.01 ▼ -0.12 8,190 8,190 7,500 2,990 24,458,200
06/02/2018 7,950 -0.24 ▼ -3.02 8,190 8,200 7,620 17,120 136,104,000
05/02/2018 8,190 -0.01 ▼ -0.12 8,200 8,200 7,700 4,010 32,841,900
02/02/2018 8,200 0.10 ▲ 1.22 8,100 8,200 7,550 5,390 44,198,000
01/02/2018 8,100 -0.04 ▼ -0.49 8,140 8,100 8,000 16,550 134,055,000
31/01/2018 8,140 0.21 ▲ 2.58 7,930 8,200 8,000 5,080 41,351,200
30/01/2018 8,280 -0.02 ▼ -0.24 8,300 8,300 8,200 2,200 18,216,000
29/01/2018 8,300 -0.10 ▼ -1.20 8,400 8,700 8,200 3,750 31,125,000
26/01/2018 8,400 0.02 ▲ 0.24 8,380 8,400 8,100 9,660 81,144,000
25/01/2018 8,380 -0.42 ▼ -5.01 8,300 8,400 8,120 3,720 31,173,600
24/01/2018 10,550 1.75 ▲ 16.59 8,800 8,800 8,250 6,330 66,781,500
22/01/2018 8,800 -0.50 ▼ -5.68 8,800 8,800 8,250 25,180 221,584,000
19/01/2018 8,800 -0.10 ▼ -1.14 8,900 8,900 8,800 1,740 15,312,000
18/01/2018 8,900 -0.15 ▼ -1.69 9,050 8,900 8,600 2,200 19,580,000
17/01/2018 9,050 0.05 ▲ 0.55 9,000 9,050 8,980 25,910 234,485,500
16/01/2018 9,000 -0.18 ▼ -2.00 9,180 9,100 9,000 23,270 209,430,000
15/01/2018 9,180 -0.02 ▼ -0.22 9,200 9,180 8,990 6,300 57,834,000
12/01/2018 9,200 0.20 ▲ 2.17 9,000 9,300 8,700 23,270 214,084,000
11/01/2018 9,000 0.01 ▲ 0.11 8,990 9,000 8,540 8,550 76,950,000
10/01/2018 8,990 -0.01 ▼ -0.11 9,000 9,030 8,630 28,610 257,203,900
09/01/2018 9,000 -0.20 ▼ -2.22 9,200 9,180 8,620 24,060 216,540,000
08/01/2018 9,200 0.15 ▲ 1.63 9,050 9,200 9,000 9,170 84,364,000
07/01/2018 9,050 -0.44 ▼ -4.86 9,490 9,450 9,010 10,200 92,310,000
05/01/2018 9,050 -0.44 ▼ -4.86 9,490 9,450 9,010 10,200 92,310,000
04/01/2018 9,490 0.10 ▲ 1.05 9,390 9,590 9,020 1,580 14,994,200
03/01/2018 9,390 -0.01 ▼ -0.11 9,400 9,390 9,010 16,010 150,333,900
02/01/2018 9,400 0.50 ▲ 5.32 8,900 9,500 9,000 15,170 142,598,000
30/12/2017 8,900 -0.53 ▼ -5.96 9,430 9,450 8,900 4,600 40,940,000
29/12/2017 8,900 -0.53 ▼ -5.96 9,430 9,450 8,900 4,600 40,940,000
28/12/2017 9,430 0.43 ▲ 4.56 9,000 9,550 8,650 16,970 160,027,100
27/12/2017 9,000 -0.58 ▼ -6.44 9,580 9,580 8,990 4,630 41,670,000
26/12/2017 9,580 0.33 ▲ 3.44 9,250 9,600 9,020 8,900 85,262,000
25/12/2017 9,250 -0.25 ▼ -2.70 9,500 9,250 9,000 2,430 22,477,500
24/12/2017 9,500 -0.10 ▼ -1.05 9,600 9,580 9,400 130 1,235,000
22/12/2017 9,500 -0.10 ▼ -1.05 9,600 9,580 9,400 130 1,235,000
21/12/2017 9,600 -0.15 ▼ -1.56 9,750 9,690 9,210 13,620 130,752,000
20/12/2017 9,750 0.06 ▲ 0.62 9,690 9,750 9,200 3,710 36,172,500
19/12/2017 9,800 0.34 ▲ 3.47 9,460 9,800 9,800 500 4,900,000
18/12/2017 9,450 0.55 ▲ 5.82 8,900 9,450 9,380 3,000 28,350,000
15/12/2017 9,200 -0.10 ▼ -1.09 9,200 9,400 8,810 940 8,648,000
14/12/2017 9,200 -0.40 ▼ -4.35 9,600 9,600 8,950 16,400 150,880,000
13/12/2017 9,000 -0.60 ▼ -6.67 9,600 9,100 9,000 30 270,000
12/12/2017 9,100 -0.60 ▼ -6.59 9,700 9,300 9,100 1,200 10,920,000
11/12/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,000 19,400,000
10/12/2017 9,700 -0.11 ▼ -1.13 9,810 9,700 9,500 1,980 19,206,000
08/12/2017 9,700 -0.11 ▼ -1.13 9,810 9,700 9,600 590 5,723,000
05/12/2017 9,960 0.06 ▲ 0.61 9,980 9,980 9,960 4,510 44,919,600
04/12/2017 9,900 0.04 ▲ 0.41 9,860 9,900 9,170 37,810 374,319,000
01/12/2017 9,860 0.00 ■■ 0.00 9,530 9,860 9,530 840 8,282,400
30/11/2017 9,860 -0.74 ▼ -6.98 10,100 10,800 9,860 48,630 479,491,800
29/11/2017 10,600 0.25 ▲ 2.42 10,400 10,600 10,400 10,010 106,106,000
28/11/2017 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 1,000 10,350,000
27/11/2017 10,350 -0.20 ▼ -1.90 10,100 10,400 10,000 580 6,003,000
24/11/2017 10,550 -0.10 ▼ -0.94 10,300 10,550 10,000 6,330 66,781,500
23/11/2017 10,650 0.00 ■■ 0.00 10,900 10,900 10,300 710 7,561,500
22/11/2017 10,650 0.66 ▲ 6.61 9,990 10,650 9,990 34,370 366,040,500
21/11/2017 9,990 -0.01 ▼ -0.10 9,600 9,990 9,600 11,880 118,681,200
20/11/2017 10,000 0.10 ▲ 1.01 10,000 10,000 9,550 1,090 10,900,000
17/11/2017 9,900 -0.10 ▼ -1.00 10,000 10,000 9,900 3,780 37,422,000
16/11/2017 10,000 0.30 ▲ 3.09 9,700 10,000 9,400 10,230 102,300,000
15/11/2017 9,700 -0.40 ▼ -3.96 10,000 10,000 9,700 8,110 78,667,000
14/11/2017 10,100 -0.10 ▼ -0.98 10,100 10,100 9,550 29,790 300,879,000
13/11/2017 10,200 -0.05 ▼ -0.49 10,000 10,200 9,700 2,780 28,356,000
10/11/2017 10,250 0.05 ▲ 0.49 10,000 10,300 10,000 10,340 105,985,000
09/11/2017 10,200 0.20 ▲ 2.00 9,910 10,200 9,900 2,230 22,746,000
08/11/2017 10,000 -0.40 ▼ -3.85 10,400 10,400 10,000 6,930 69,300,000
07/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,050 11,440 118,976,000
06/11/2017 10,400 0.05 ▲ 0.48 9,850 10,400 9,850 12,750 132,600,000
03/11/2017 10,350 -0.05 ▼ -0.48 9,900 10,400 9,700 3,530 36,535,500
02/11/2017 10,400 0.10 ▲ 0.97 10,050 10,400 9,900 8,790 91,416,000
01/11/2017 10,300 -0.40 ▼ -3.74 10,700 10,700 10,200 290 2,987,000
31/10/2017 10,700 0.55 ▲ 5.42 10,500 10,800 9,700 14,030 150,121,000
30/10/2017 10,150 -0.70 ▼ -6.45 10,850 10,850 10,150 11,220 113,883,000
27/10/2017 10,850 0.05 ▲ 0.46 10,400 10,900 10,300 3,000 32,550,000
26/10/2017 10,800 -0.10 ▼ -0.92 10,400 10,800 10,400 20 216,000
25/10/2017 10,900 -0.10 ▼ -0.91 10,400 10,900 10,400 430 4,687,000
24/10/2017 11,000 0.00 ■■ 0.00 10,400 11,100 10,400 3,860 42,460,000
23/10/2017 11,000 0.35 ▲ 3.29 10,600 11,000 10,550 19,280 212,080,000
20/10/2017 10,650 0.20 ▲ 1.91 10,100 10,650 10,050 23,080 245,802,000
19/10/2017 10,450 0.00 ■■ 0.00 10,000 10,650 10,000 110 1,149,500
18/10/2017 10,450 -0.30 ▼ -2.79 10,700 10,750 10,300 17,820 186,219,000
17/10/2017 10,750 -0.05 ▼ -0.46 10,550 10,750 10,500 3,210 34,507,500
16/10/2017 10,800 -0.10 ▼ -0.92 10,500 10,800 10,500 1,220 13,176,000
13/10/2017 10,900 0.10 ▲ 0.93 10,400 10,900 10,400 6,970 75,973,000
12/10/2017 10,800 0.10 ▲ 0.93 10,500 10,900 10,450 5,250 56,700,000
11/10/2017 10,700 -0.30 ▼ -2.73 10,550 10,900 10,500 8,340 89,238,000
10/10/2017 11,000 -0.10 ▼ -0.90 10,600 11,000 10,600 3,850 42,350,000
09/10/2017 11,100 0.10 ▲ 0.91 11,000 11,100 10,650 1,190 13,209,000
06/10/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 7,380 81,180,000
05/10/2017 11,000 0.45 ▲ 4.27 10,550 11,000 10,550 8,700 95,700,000
04/10/2017 10,550 -0.45 ▼ -4.09 10,550 10,550 10,550 530 5,591,500
03/10/2017 11,000 -0.15 ▼ -1.35 11,000 11,000 10,500 3,380 37,180,000
02/10/2017 11,150 0.25 ▲ 2.29 11,200 11,200 11,000 880 9,812,000
29/09/2017 10,900 0.00 ■■ 0.00 10,600 11,100 10,500 3,660 39,894,000
28/09/2017 10,900 -0.30 ▼ -2.68 10,700 10,900 10,700 9,630 104,967,000
27/09/2017 11,200 0.30 ▲ 2.75 10,800 11,200 10,800 80 896,000
26/09/2017 10,900 -0.45 ▼ -3.96 10,750 11,200 10,750 3,820 41,638,000
25/09/2017 11,350 0.45 ▲ 4.13 10,400 11,350 10,400 670 7,604,500
22/09/2017 10,900 -0.10 ▼ -0.91 11,000 11,250 10,600 15,940 173,746,000
21/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 10,700 1,810 19,910,000
20/09/2017 11,000 0.10 ▲ 0.92 10,700 11,000 10,700 640 7,040,000
19/09/2017 10,900 -0.70 ▼ -6.03 11,050 11,200 10,900 7,380 80,442,000
18/09/2017 11,600 -0.05 ▼ -0.43 11,650 11,650 11,050 780 9,048,000
15/09/2017 11,650 0.75 ▲ 6.88 10,500 11,650 10,500 4,830 56,269,500
14/09/2017 10,900 0.00 ■■ 0.00 10,500 10,900 10,400 12,110 131,999,000
13/09/2017 10,900 0.10 ▲ 0.93 10,800 10,900 10,050 22,570 246,013,000
12/09/2017 10,800 -0.15 ▼ -1.37 10,950 10,950 10,800 2,610 28,188,000
11/09/2017 10,950 -0.40 ▼ -3.52 11,350 11,350 10,900 4,480 49,056,000
08/09/2017 11,350 0.00 ■■ 0.00 11,350 11,350 11,350 210 2,383,500
07/09/2017 11,350 -0.10 ▼ -0.87 11,450 11,450 11,000 3,310 37,568,500
06/09/2017 11,450 -0.05 ▼ -0.43 11,050 11,500 11,000 8,410 96,294,500
05/09/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,400 16,100,000
01/09/2017 11,500 -0.10 ▼ -0.86 11,350 11,500 11,150 19,540 224,710,000
31/08/2017 11,600 -0.20 ▼ -1.69 11,500 11,600 11,200 1,940 22,504,000
30/08/2017 11,800 -0.05 ▼ -0.42 11,500 11,800 11,100 4,930 58,174,000
29/08/2017 11,850 0.15 ▲ 1.28 11,200 11,900 11,100 1,920 22,752,000
28/08/2017 11,700 0.20 ▲ 1.74 11,500 11,700 11,200 9,020 105,534,000
25/08/2017 11,500 -0.60 ▼ -4.96 11,800 12,000 11,500 3,380 38,870,000
24/08/2017 12,100 0.40 ▲ 3.42 11,300 12,100 11,300 12,560 151,976,000
23/08/2017 11,700 0.00 ■■ 0.00 11,500 11,700 11,500 1,150 13,455,000
22/08/2017 11,700 0.00 ■■ 0.00 11,600 11,700 11,500 470 5,499,000
21/08/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 17,340 202,878,000
18/08/2017 11,700 -0.25 ▼ -2.09 11,950 12,000 11,600 13,820 161,694,000
17/08/2017 11,950 0.05 ▲ 0.42 12,100 12,100 11,700 10,980 131,211,000
16/08/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,600 5,970 71,043,000
15/08/2017 11,900 0.00 ■■ 0.00 12,000 12,000 11,800 280 3,332,000
14/08/2017 11,900 0.20 ▲ 1.71 11,700 11,900 11,700 1,570 18,683,000
11/08/2017 11,700 -0.30 ▼ -2.50 11,700 11,700 11,700 1,200 14,040,000
10/08/2017 12,000 -0.10 ▼ -0.83 12,200 12,200 12,000 5,020 60,240,000
09/08/2017 12,100 0.20 ▲ 1.68 11,800 12,100 11,700 11,350 137,335,000
08/08/2017 11,900 -0.40 ▼ -3.25 11,800 12,200 11,800 7,750 92,225,000
07/08/2017 12,300 0.20 ▲ 1.65 12,100 12,300 12,100 17,430 214,389,000
04/08/2017 12,100 0.30 ▲ 2.54 12,000 12,100 11,800 17,640 213,444,000
03/08/2017 11,800 0.00 ■■ 0.00 11,700 11,900 11,700 6,580 77,644,000
02/08/2017 11,800 -0.10 ▼ -0.84 11,900 12,000 11,200 6,840 80,712,000
01/08/2017 11,900 0.05 ▲ 0.42 11,700 12,000 11,500 48,720 579,768,000
31/07/2017 11,850 -0.35 ▼ -2.87 12,000 12,000 11,850 8,230 97,525,500
28/07/2017 12,200 0.35 ▲ 2.95 11,800 12,200 11,800 28,130 343,186,000
27/07/2017 11,850 -0.15 ▼ -1.25 12,000 12,200 11,800 14,010 166,018,500
26/07/2017 12,000 0.00 ■■ 0.00 11,800 12,100 11,750 13,550 162,600,000
25/07/2017 12,000 -0.10 ▼ -0.83 12,100 12,100 11,700 960 11,520,000
24/07/2017 12,100 -0.20 ▼ -1.63 11,950 12,200 11,600 13,050 157,905,000
21/07/2017 12,300 0.00 ■■ 0.00 12,100 12,300 12,000 15,830 194,709,000
20/07/2017 12,300 -0.05 ▼ -0.40 12,000 12,350 12,000 19,900 244,770,000
19/07/2017 12,350 0.15 ▲ 1.23 12,400 12,400 12,100 14,120 174,382,000
18/07/2017 12,200 -0.30 ▼ -2.40 12,500 12,500 12,100 13,490 164,578,000
17/07/2017 12,500 0.10 ▲ 0.81 12,500 12,500 12,000 22,070 275,875,000
14/07/2017 12,400 0.30 ▲ 2.48 12,300 12,400 12,050 33,260 412,424,000
13/07/2017 12,100 -0.30 ▼ -2.42 12,000 12,500 12,000 12,190 147,499,000
12/07/2017 12,400 -0.10 ▼ -0.80 12,900 12,900 12,200 21,200 262,880,000
11/07/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 11,640 145,500,000
10/07/2017 12,500 0.40 ▲ 3.31 12,500 12,500 12,400 4,890 61,125,000
07/07/2017 12,100 -0.60 ▼ -4.72 12,450 12,500 12,100 55,800 675,180,000
06/07/2017 12,700 0.00 ■■ 0.00 12,600 12,700 12,400 21,130 268,351,000
05/07/2017 12,700 0.00 ■■ 0.00 12,800 12,800 12,450 31,370 398,399,000
04/07/2017 12,700 -0.20 ▼ -1.55 13,000 13,000 12,500 25,540 324,358,000
03/07/2017 12,900 0.30 ▲ 2.38 12,600 13,000 12,400 40,670 524,643,000
30/06/2017 12,600 0.20 ▲ 1.61 12,500 12,750 12,400 15,530 195,678,000
29/06/2017 12,400 -0.20 ▼ -1.59 12,400 12,600 12,400 56,370 698,988,000
28/06/2017 12,600 -0.05 ▼ -0.40 12,350 12,750 12,350 23,760 299,376,000
27/06/2017 12,650 0.25 ▲ 2.02 12,600 12,850 12,200 31,190 394,553,500
26/06/2017 12,400 -0.40 ▼ -3.12 12,500 13,050 12,000 32,980 408,952,000
23/06/2017 12,800 -0.60 ▼ -4.48 12,900 13,350 12,650 21,730 278,144,000
22/06/2017 13,400 0.80 ▲ 6.35 12,600 13,400 12,500 98,450 1,319,230,000
21/06/2017 12,600 -0.05 ▼ -0.40 12,700 13,000 12,300 48,680 613,368,000
20/06/2017 12,650 -0.85 ▼ -6.30 13,300 13,350 12,650 135,530 1,714,454,500
19/06/2017 13,500 0.00 ■■ 0.00 13,350 13,600 13,200 42,140 568,890,000
16/06/2017 13,500 0.05 ▲ 0.37 13,450 14,200 13,100 37,910 511,785,000
15/06/2017 13,450 0.85 ▲ 6.75 12,650 13,450 12,650 377,540 5,077,913,000
14/06/2017 12,600 0.40 ▲ 3.28 12,200 12,600 11,850 33,860 426,636,000
13/06/2017 12,200 -0.50 ▼ -3.94 12,900 12,900 12,000 24,170 294,874,000
12/06/2017 12,700 0.80 ▲ 6.72 12,200 12,700 12,200 169,000 2,146,300,000
09/06/2017 11,900 0.05 ▲ 0.42 11,900 12,000 11,750 29,420 350,098,000
08/06/2017 11,850 0.00 ■■ 0.00 11,550 11,900 11,550 73,040 865,524,000
07/06/2017 11,850 0.25 ▲ 2.16 11,700 11,850 11,400 81,350 963,997,500
06/06/2017 11,600 -0.10 ▼ -0.85 11,900 11,900 11,400 9,570 111,012,000
05/06/2017 11,700 0.10 ▲ 0.86 11,400 11,850 11,250 16,500 193,050,000
02/06/2017 11,600 -0.10 ▼ -0.85 11,700 11,700 11,500 35,120 407,392,000
01/06/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 32,040 374,868,000
31/05/2017 11,700 -0.10 ▼ -0.85 11,800 11,800 11,500 42,550 497,835,000
30/05/2017 11,800 0.15 ▲ 1.29 11,900 11,900 11,500 45,340 535,012,000
29/05/2017 11,650 -0.25 ▼ -2.10 12,000 12,000 11,600 9,800 114,170,000
26/05/2017 11,900 -0.05 ▼ -0.42 11,800 11,950 11,600 11,480 136,612,000
25/05/2017 11,950 0.35 ▲ 3.02 11,900 11,950 11,600 11,910 142,324,500
24/05/2017 11,600 -0.30 ▼ -2.52 11,500 11,800 11,500 15,660 181,656,000
23/05/2017 11,900 0.00 ■■ 0.00 11,500 11,900 11,500 12,830 152,677,000
22/05/2017 11,900 0.25 ▲ 2.15 11,550 12,000 11,500 29,540 351,526,000
19/05/2017 11,650 0.00 ■■ 0.00 12,200 12,200 11,600 35,780 416,837,000
18/05/2017 11,650 -0.25 ▼ -2.10 12,150 12,150 11,650 62,090 723,348,500
17/05/2017 11,900 -0.30 ▼ -2.46 12,250 12,250 11,900 33,610 399,959,000
16/05/2017 12,200 0.10 ▲ 0.83 12,100 12,400 11,900 27,670 337,574,000
15/05/2017 12,100 0.00 ■■ 0.00 12,000 12,500 11,900 20,030 242,363,000
09/05/2017 12,100 0.10 ▲ 0.83 12,300 12,300 12,000 12,590 152,339,000
08/05/2017 12,000 -0.35 ▼ -2.83 12,400 12,400 12,000 15,020 180,240,000
05/05/2017 12,350 0.35 ▲ 2.92 12,400 12,400 12,000 29,820 368,277,000
04/05/2017 12,000 0.00 ■■ 0.00 11,800 12,000 11,600 8,670 104,040,000
03/05/2017 12,000 -0.40 ▼ -3.23 12,400 12,400 11,700 31,260 375,120,000
28/04/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,000 37,070 459,668,000
27/04/2017 12,400 0.80 ▲ 6.90 12,000 12,400 11,950 90,630 1,123,812,000
26/04/2017 11,600 0.00 ■■ 0.00 11,600 11,700 11,100 54,100 627,560,000
25/04/2017 11,600 -0.40 ▼ -3.33 11,200 12,500 11,200 88,300 1,024,280,000
24/04/2017 12,000 -0.90 ▼ -6.98 12,000 12,300 12,000 200,590 2,407,080,000
21/04/2017 12,900 -0.45 ▼ -3.37 13,000 13,600 12,700 107,890 1,391,781,000
20/04/2017 13,350 0.05 ▲ 0.38 13,300 13,700 13,050 21,110 281,818,500
19/04/2017 13,300 -0.20 ▼ -1.48 13,800 13,800 13,300 51,240 681,492,000
18/04/2017 13,500 -0.40 ▼ -2.88 13,900 14,100 13,300 46,220 623,970,000
17/04/2017 13,900 0.90 ▲ 6.92 13,400 13,900 13,300 236,380 3,285,682,000
14/04/2017 13,000 -0.20 ▼ -1.52 12,850 13,100 12,800 20,810 270,530,000
13/04/2017 13,200 0.30 ▲ 2.33 13,100 13,500 12,800 22,400 295,680,000
12/04/2017 12,900 -0.35 ▼ -2.64 13,100 13,250 12,850 56,550 729,495,000
11/04/2017 13,250 -0.25 ▼ -1.85 13,750 13,750 13,200 14,520 192,390,000
10/04/2017 13,500 0.50 ▲ 3.85 13,000 13,550 13,000 28,300 382,050,000
07/04/2017 13,000 -0.20 ▼ -1.52 13,050 13,600 12,750 72,590 943,670,000
05/04/2017 13,200 -0.40 ▼ -2.94 13,500 13,550 13,100 69,840 921,888,000
04/04/2017 13,600 0.00 ■■ 0.00 13,600 13,950 13,600 15,100 205,360,000
03/04/2017 13,600 -0.20 ▼ -1.45 13,500 13,800 13,400 16,670 226,712,000
31/03/2017 13,800 -0.50 ▼ -3.50 15,200 15,200 13,800 58,670 809,646,000
30/03/2017 14,300 0.90 ▲ 6.72 13,400 14,300 13,400 85,940 1,228,942,000
29/03/2017 13,400 -0.20 ▼ -1.47 13,300 13,500 13,100 57,380 768,892,000
28/03/2017 13,600 -0.70 ▼ -4.90 13,650 14,100 13,400 99,860 1,358,096,000
27/03/2017 14,300 -0.40 ▼ -2.72 14,800 14,800 13,900 83,670 1,196,481,000
24/03/2017 14,700 0.10 ▲ 0.68 14,500 15,000 14,000 52,280 768,516,000
23/03/2017 14,600 -0.20 ▼ -1.35 14,400 14,700 14,200 93,780 1,369,188,000
22/03/2017 14,800 0.40 ▲ 2.78 15,400 15,400 14,700 391,750 5,797,900,000
21/03/2017 14,400 0.90 ▲ 6.67 14,400 14,400 14,400 141,670 2,040,048,000
20/03/2017 13,500 0.85 ▲ 6.72 13,000 13,500 12,950 95,130 1,284,255,000
17/03/2017 12,650 0.05 ▲ 0.40 12,400 12,800 12,000 26,340 333,201,000
16/03/2017 12,600 -0.25 ▼ -1.95 12,850 12,850 12,600 30,720 387,072,000
15/03/2017 12,850 0.15 ▲ 1.18 13,000 13,000 12,750 5,160 66,306,000
14/03/2017 12,700 0.10 ▲ 0.79 12,600 13,000 12,600 20,800 264,160,000
13/03/2017 12,600 -0.30 ▼ -2.33 13,000 13,000 12,600 1,880 23,688,000
10/03/2017 12,900 0.20 ▲ 1.57 12,600 13,000 12,500 17,480 225,492,000
09/03/2017 12,700 -0.30 ▼ -2.31 12,950 13,000 12,700 10,620 134,874,000
08/03/2017 13,000 0.20 ▲ 1.56 13,200 13,200 12,800 36,280 471,640,000
07/03/2017 12,800 -0.10 ▼ -0.78 13,000 13,000 12,800 24,830 317,824,000
06/03/2017 12,900 -0.40 ▼ -3.01 13,200 13,300 12,800 63,600 820,440,000
03/03/2017 13,300 0.10 ▲ 0.76 13,200 13,400 12,900 15,450 205,485,000
02/03/2017 13,200 0.20 ▲ 1.54 12,950 13,600 12,950 64,420 850,344,000
01/03/2017 13,000 -0.25 ▼ -1.89 13,300 13,300 12,900 44,120 573,560,000
28/02/2017 13,250 0.05 ▲ 0.38 13,300 13,500 13,150 20,630 273,347,500
27/02/2017 13,200 0.00 ■■ 0.00 13,700 13,700 13,000 66,870 882,684,000
24/02/2017 13,200 0.50 ▲ 3.94 13,100 13,550 13,000 56,840 750,288,000
23/02/2017 12,700 -0.95 ▼ -6.96 13,800 13,800 12,700 58,180 738,886,000
22/02/2017 13,650 0.15 ▲ 1.11 13,850 13,850 13,300 32,290 440,758,500
21/02/2017 13,500 0.00 ■■ 0.00 13,900 13,900 13,300 34,170 461,295,000
20/02/2017 13,500 0.10 ▲ 0.75 13,500 13,800 12,800 30,900 417,150,000
17/02/2017 13,400 -0.60 ▼ -4.29 14,000 14,000 13,200 44,760 599,784,000
16/02/2017 14,000 -0.10 ▼ -0.71 15,000 15,000 14,000 78,710 1,101,940,000
15/02/2017 14,100 0.90 ▲ 6.82 14,100 14,100 14,000 98,560 1,389,696,000
14/02/2017 13,200 0.00 ■■ 0.00 13,400 13,400 12,500 60,760 802,032,000
13/02/2017 13,200 0.00 ■■ 0.00 13,600 13,600 13,000 40,650 536,580,000
10/02/2017 13,200 0.00 ■■ 0.00 13,000 13,600 13,000 42,150 556,380,000
09/02/2017 13,200 -0.30 ▼ -2.22 13,800 13,800 13,200 12,280 162,096,000
08/02/2017 13,500 0.30 ▲ 2.27 13,000 14,000 13,000 13,510 182,385,000
07/02/2017 13,200 -0.60 ▼ -4.35 13,600 13,600 13,000 126,930 1,675,476,000
06/02/2017 13,800 -0.50 ▼ -3.50 14,100 14,100 13,300 84,860 1,171,068,000
03/02/2017 14,300 -0.10 ▼ -0.69 14,000 14,400 14,000 9,930 141,999,000
02/02/2017 14,400 -0.10 ▼ -0.69 14,500 14,500 13,800 16,010 230,544,000
25/01/2017 14,500 0.00 ■■ 0.00 14,500 14,800 14,000 15,280 221,560,000
24/01/2017 14,500 0.10 ▲ 0.69 14,500 14,500 14,100 7,060 102,370,000
23/01/2017 14,400 -0.10 ▼ -0.69 14,500 14,500 13,800 17,680 254,592,000
20/01/2017 14,500 0.00 ■■ 0.00 14,500 14,900 14,300 30,130 436,885,000
19/01/2017 14,500 -0.20 ▼ -1.36 14,700 14,950 14,500 18,600 269,700,000
18/01/2017 14,700 -0.50 ▼ -3.29 15,200 15,200 14,700 21,570 317,079,000
17/01/2017 15,200 0.00 ■■ 0.00 15,000 15,300 14,800 30,970 470,744,000
16/01/2017 15,200 0.00 ■■ 0.00 15,200 15,650 14,700 4,600 69,920,000
13/01/2017 15,200 -0.50 ▼ -3.18 15,700 16,200 15,100 22,140 336,528,000
12/01/2017 15,700 1.00 ▲ 6.80 14,800 15,700 14,800 124,980 1,962,186,000
11/01/2017 14,700 0.20 ▲ 1.38 14,200 15,000 14,200 13,350 196,245,000
10/01/2017 14,500 0.00 ■■ 0.00 14,850 14,850 14,500 26,140 379,030,000
09/01/2017 14,500 0.10 ▲ 0.69 14,700 15,000 14,400 13,200 191,400,000
06/01/2017 14,400 -0.30 ▼ -2.04 14,700 14,700 14,200 20,760 298,944,000
05/01/2017 14,700 -0.20 ▼ -1.34 14,500 14,900 14,300 9,700 142,590,000
04/01/2017 14,900 0.30 ▲ 2.05 14,600 14,900 14,500 29,920 445,808,000
03/01/2017 14,600 0.30 ▲ 2.10 14,200 14,700 13,700 25,490 372,154,000
30/12/2016 14,300 -0.80 ▼ -5.30 15,100 15,100 14,100 46,660 667,238,000
29/12/2016 15,100 -0.30 ▼ -1.95 15,500 15,800 14,600 20,030 302,453,000
28/12/2016 15,400 -0.20 ▼ -1.28 15,900 16,000 15,000 11,860 182,644,000
27/12/2016 15,600 1.00 ▲ 6.85 15,000 15,600 15,000 78,840 1,229,904,000
26/12/2016 14,600 0.60 ▲ 4.29 14,500 14,600 14,000 22,090 322,514,000
23/12/2016 14,000 -0.50 ▼ -3.45 14,800 14,800 14,000 11,310 158,340,000
22/12/2016 14,500 -0.60 ▼ -3.97 15,400 15,400 14,500 12,870 186,615,000
21/12/2016 15,100 0.40 ▲ 2.72 15,300 15,300 14,600 13,450 203,095,000
20/12/2016 14,700 -0.70 ▼ -4.55 15,000 15,400 14,700 11,570 170,079,000
19/12/2016 15,400 1.00 ▲ 6.94 14,500 15,400 14,000 49,750 766,150,000
16/12/2016 14,400 0.00 ■■ 0.00 14,900 14,900 13,500 22,020 317,088,000
15/12/2016 14,400 -0.50 ▼ -3.36 14,900 14,900 14,300 11,740 169,056,000
14/12/2016 14,900 0.95 ▲ 6.81 14,000 14,900 13,500 52,390 780,611,000
13/12/2016 13,950 -1.05 ▼ -7.00 14,000 15,100 13,950 49,670 692,896,500
12/12/2016 15,000 -1.10 ▼ -6.83 15,300 16,200 15,000 41,950 629,250,000
09/12/2016 16,100 -1.05 ▼ -6.12 17,100 17,100 16,000 27,270 439,047,000
08/12/2016 17,150 -0.30 ▼ -1.72 17,500 17,500 16,300 29,770 510,555,500
07/12/2016 17,450 -0.15 ▼ -0.85 16,850 17,650 16,800 20,060 350,047,000
06/12/2016 17,600 1.10 ▲ 6.67 15,600 17,600 15,500 109,130 1,920,688,000
05/12/2016 16,500 -1.20 ▼ -6.78 16,600 17,000 16,500 9,520 157,080,000
02/12/2016 17,700 -0.10 ▼ -0.56 18,500 19,000 16,800 65,850 1,165,545,000
01/12/2016 17,800 1.15 ▲ 6.91 17,800 17,800 17,000 143,910 2,561,598,000
30/11/2016 16,650 -1.20 ▼ -6.72 16,650 16,650 16,650 11,960 199,134,000
29/11/2016 17,850 -1.30 ▼ -6.79 17,850 17,850 17,850 990 17,671,500
28/11/2016 19,150 -1.40 ▼ -6.81 19,150 19,150 19,150 30,610 586,181,500
25/11/2016 20,550 -1.50 ▼ -6.80 21,600 21,600 20,550 35,400 727,470,000
24/11/2016 22,050 1.40 ▲ 6.78 22,050 22,050 21,000 248,140 5,471,487,000
23/11/2016 20,650 1.35 ▲ 6.99 20,600 20,650 20,500 139,000 2,870,350,000
22/11/2016 19,300 1.25 ▲ 6.93 18,800 19,300 18,800 76,270 1,472,011,000
21/11/2016 18,050 1.15 ▲ 6.80 17,700 18,050 17,500 113,010 2,039,830,500
18/11/2016 16,900 1.10 ▲ 6.96 16,700 16,900 16,500 94,820 1,602,458,000
17/11/2016 15,800 0.80 ▲ 5.33 15,100 15,800 15,000 67,050 1,059,390,000
16/11/2016 15,000 0.40 ▲ 2.74 14,000 15,200 14,000 73,200 1,098,000,000
15/11/2016 14,600 0.00 ■■ 0.00 14,600 14,600 14,200 48,670 710,582,000
14/11/2016 14,600 0.60 ▲ 4.29 14,000 14,700 13,800 44,800 654,080,000
11/11/2016 14,000 0.20 ▲ 1.45 14,200 14,750 13,800 144,930 2,029,020,000
10/11/2016 13,800 0.90 ▲ 6.98 12,900 13,800 12,700 100,590 1,388,142,000
09/11/2016 12,900 0.45 ▲ 3.61 12,450 13,000 12,300 52,790 680,991,000
08/11/2016 12,450 0.00 ■■ 0.00 11,900 13,000 11,600 102,790 1,279,735,500
07/11/2016 12,450 -0.05 ▼ -0.40 11,700 12,500 11,650 168,240 2,094,588,000
04/11/2016 12,500 -0.90 ▼ -6.72 12,500 12,500 12,500 24,180 302,250,000
03/11/2016 13,400 -1.00 ▼ -6.94 15,100 15,100 13,400 89,930 1,205,062,000
02/11/2016 14,400 0.90 ▲ 6.67 14,400 14,400 13,500 107,160 1,543,104,000
01/11/2016 13,500 0.85 ▲ 6.72 11,800 13,500 11,800 309,990 4,184,865,000
31/10/2016 12,650 -0.90 ▼ -6.64 12,650 12,650 12,650 27,820 351,923,000
28/10/2016 13,550 -1.00 ▼ -6.87 13,600 13,600 13,550 15,750 213,412,500
27/10/2016 14,550 -1.05 ▼ -6.73 14,550 14,550 14,550 4,790 69,694,500
26/10/2016 15,600 -1.15 ▼ -6.87 15,600 15,600 15,600 77,310 1,206,036,000
25/10/2016 16,750 -1.25 ▼ -6.94 16,750 16,750 16,750 13,490 225,957,500
24/10/2016 18,000 -1.35 ▼ -6.98 18,000 18,000 18,000 7,070 127,260,000
21/10/2016 19,350 -1.45 ▼ -6.97 19,350 19,750 19,350 102,830 1,989,760,500
20/10/2016 20,800 -1.30 ▼ -5.88 20,700 21,400 20,700 97,960 2,037,568,000
19/10/2016 22,100 0.40 ▲ 1.84 21,600 22,200 21,600 8,960 198,016,000
18/10/2016 21,700 -0.20 ▼ -0.91 21,800 21,800 21,600 18,600 403,620,000
17/10/2016 21,900 -0.50 ▼ -2.23 22,500 22,500 21,600 36,100 790,590,000
14/10/2016 22,400 -0.10 ▼ -0.44 22,100 23,300 21,600 30,060 673,344,000
13/10/2016 22,500 -0.45 ▼ -1.96 22,500 22,900 21,700 35,500 798,750,000
12/10/2016 22,950 -0.25 ▼ -1.08 22,600 22,950 21,800 5,920 135,864,000
11/10/2016 23,200 -0.50 ▼ -2.11 23,000 23,500 22,350 24,750 574,200,000
10/10/2016 23,700 -0.30 ▼ -1.25 23,500 24,000 23,000 32,060 759,822,000
07/10/2016 24,000 -0.50 ▼ -2.04 24,500 24,800 23,050 23,810 571,440,000
06/10/2016 24,500 1.10 ▲ 4.70 25,000 25,000 24,000 62,530 1,531,985,000
05/10/2016 23,400 1.50 ▲ 6.85 23,400 23,400 23,400 83,150 1,945,710,000
04/10/2016 21,900 1.40 ▲ 6.83 21,900 21,900 21,700 25,160 551,004,000
03/10/2016 20,500 -0.50 ▼ -2.38 20,500 21,000 20,500 9,820 201,310,000
30/09/2016 21,000 -0.65 ▼ -3.00 20,500 21,400 20,400 5,650 118,650,000
29/09/2016 21,650 -2.75 ▼ -11.27 21,200 22,100 20,900 20,200 437,330,000
28/09/2016 24,400 -0.50 ▼ -2.01 25,000 25,000 24,200 4,580 111,752,000
27/09/2016 24,900 0.00 ■■ 0.00 25,600 25,600 24,400 39,650 987,285,000
26/09/2016 24,900 0.40 ▲ 1.63 25,000 25,300 24,700 42,910 1,068,459,000
23/09/2016 24,500 0.00 ■■ 0.00 24,500 24,700 24,000 15,330 375,585,000
22/09/2016 24,500 0.50 ▲ 2.08 24,600 24,700 24,200 4,530 110,985,000
21/09/2016 24,000 -0.70 ▼ -2.83 24,700 24,700 24,000 21,420 514,080,000
20/09/2016 24,700 0.40 ▲ 1.65 23,800 25,000 23,800 20,230 499,681,000
19/09/2016 24,300 -1.40 ▼ -5.45 26,600 26,600 24,300 9,210 223,803,000
16/09/2016 25,700 -0.20 ▼ -0.77 25,800 25,800 25,100 1,960 50,372,000
15/09/2016 25,900 -0.10 ▼ -0.38 26,000 26,000 25,900 11,670 302,253,000
14/09/2016 26,000 0.00 ■■ 0.00 26,000 26,100 25,200 4,460 115,960,000
13/09/2016 26,000 0.00 ■■ 0.00 26,150 26,200 25,300 12,930 336,180,000
12/09/2016 26,000 0.00 ■■ 0.00 25,200 26,200 25,200 15,150 393,900,000
09/09/2016 26,000 -0.60 ▼ -2.26 25,600 26,400 25,600 15,470 402,220,000
08/09/2016 26,600 0.50 ▲ 1.92 27,000 27,000 26,100 17,850 474,810,000
07/09/2016 26,100 -0.40 ▼ -1.51 26,500 26,600 26,000 14,360 374,796,000
06/09/2016 26,500 0.40 ▲ 1.53 26,800 26,800 26,000 14,620 387,430,000
05/09/2016 26,100 -0.80 ▼ -2.97 27,100 27,100 26,100 9,120 238,032,000
01/09/2016 26,900 0.10 ▲ 0.37 26,800 27,100 26,700 25,630 689,447,000
31/08/2016 26,800 0.10 ▲ 0.37 26,700 27,300 26,700 14,540 389,672,000
30/08/2016 26,700 0.70 ▲ 2.69 27,000 27,000 26,000 16,750 447,225,000
29/08/2016 26,000 -0.90 ▼ -3.35 27,100 27,100 26,000 33,860 880,360,000
26/08/2016 26,900 0.30 ▲ 1.13 26,600 27,000 26,600 21,890 588,841,000
25/08/2016 26,600 -0.40 ▼ -1.48 26,300 27,000 26,300 11,370 302,442,000
24/08/2016 27,000 -0.10 ▼ -0.37 27,100 27,500 26,800 14,200 383,400,000
23/08/2016 27,100 -0.30 ▼ -1.09 26,000 27,400 25,500 28,060 760,426,000
22/08/2016 27,400 0.30 ▲ 1.11 28,000 28,000 27,300 16,720 458,128,000
19/08/2016 27,100 0.40 ▲ 1.50 27,700 27,700 26,800 15,600 422,760,000
18/08/2016 26,700 -0.50 ▼ -1.84 27,800 27,800 26,600 26,290 701,943,000
17/08/2016 27,200 -0.10 ▼ -0.37 26,600 27,800 26,600 31,200 848,640,000
16/08/2016 27,300 -0.80 ▼ -2.85 28,000 28,000 26,500 26,590 725,907,000
15/08/2016 28,100 0.70 ▲ 2.55 28,300 28,300 27,400 27,080 760,948,000
12/08/2016 27,400 0.10 ▲ 0.37 28,900 28,900 27,000 74,450 2,039,930,000
11/08/2016 27,300 1.70 ▲ 6.64 25,600 27,300 25,600 99,430 2,714,439,000
10/08/2016 25,600 1.60 ▲ 6.67 24,000 25,600 24,000 42,750 1,094,400,000
09/08/2016 24,000 1.50 ▲ 6.67 22,700 24,000 22,200 20,560 493,440,000
08/08/2016 22,500 0.80 ▲ 3.69 21,700 22,800 21,500 38,450 865,125,000
05/08/2016 21,700 -1.50 ▼ -6.47 23,200 23,200 21,600 88,890 1,928,913,000
04/08/2016 23,200 -1.30 ▼ -5.31 25,000 25,500 23,200 65,100 1,510,320,000
03/08/2016 24,500 -1.80 ▼ -6.84 25,900 25,900 24,500 61,420 1,504,790,000
02/08/2016 26,300 -1.90 ▼ -6.74 27,400 28,000 26,300 78,690 2,069,547,000
01/08/2016 28,200 -0.60 ▼ -2.08 28,800 28,800 28,000 15,170 427,794,000
29/07/2016 28,800 -0.20 ▼ -0.69 29,100 29,300 28,100 7,800 224,640,000
28/07/2016 29,000 0.00 ■■ 0.00 29,200 30,500 29,000 62,610 1,815,690,000
27/07/2016 29,000 1.40 ▲ 5.07 27,600 29,500 27,200 47,730 1,384,170,000
26/07/2016 27,600 -0.10 ▼ -0.36 26,500 27,600 26,500 34,620 955,512,000
25/07/2016 27,700 -1.40 ▼ -4.81 28,000 29,100 27,700 98,740 2,735,098,000
22/07/2016 29,100 -1.80 ▼ -5.83 29,000 30,000 29,000 116,560 3,391,896,000
21/07/2016 30,900 -1.20 ▼ -3.74 32,100 32,100 30,800 107,710 3,328,239,000
20/07/2016 32,100 -0.90 ▼ -2.73 33,400 33,400 32,100 40,490 1,299,729,000
19/07/2016 33,000 -1.50 ▼ -4.35 34,100 34,500 32,500 57,770 1,906,410,000
18/07/2016 34,500 1.40 ▲ 4.23 33,100 34,500 33,000 33,980 1,172,310,000
15/07/2016 33,100 -0.20 ▼ -0.60 33,300 33,300 31,500 132,680 4,391,708,000
14/07/2016 33,300 -2.40 ▼ -6.72 34,600 35,200 33,300 177,930 5,925,069,000
13/07/2016 35,700 -0.30 ▼ -0.83 36,000 36,600 35,700 105,390 3,762,423,000
12/07/2016 36,000 -1.50 ▼ -4.00 37,400 37,400 36,000 107,780 3,880,080,000
11/07/2016 37,500 -1.10 ▼ -2.85 38,600 39,000 37,300 123,970 4,648,875,000
08/07/2016 38,600 0.80 ▲ 2.12 38,400 39,100 38,100 71,820 2,772,252,000
07/07/2016 37,800 -0.80 ▼ -2.07 38,500 38,600 37,600 133,310 5,039,118,000
06/07/2016 38,600 0.00 ■■ 0.00 38,600 38,900 38,400 75,670 2,920,862,000
05/07/2016 38,600 -0.50 ▼ -1.28 39,300 39,300 38,500 139,320 5,377,752,000
04/07/2016 39,100 0.20 ▲ 0.51 39,200 39,500 38,900 126,170 4,933,247,000
01/07/2016 38,900 0.10 ▲ 0.26 38,800 39,100 38,800 72,740 2,829,586,000
30/06/2016 38,800 0.00 ■■ 0.00 38,800 39,500 38,800 120,190 4,663,372,000
29/06/2016 38,800 -0.90 ▼ -2.27 40,000 40,500 38,800 118,730 4,606,724,000
28/06/2016 39,700 0.60 ▲ 1.53 39,000 40,000 38,500 81,910 3,251,827,000
27/06/2016 39,100 -0.90 ▼ -2.25 40,000 40,000 37,800 64,650 2,527,815,000
24/06/2016 40,000 -2.90 ▼ -6.76 42,600 42,600 39,900 217,350 8,694,000,000
23/06/2016 42,900 1.00 ▲ 2.39 41,900 43,000 41,900 176,930 7,590,297,000
22/06/2016 41,900 0.00 ■■ 0.00 41,700 42,600 41,500 176,100 7,378,590,000
21/06/2016 41,900 -0.10 ▼ -0.24 41,800 42,900 41,600 139,760 5,855,944,000
20/06/2016 42,000 0.50 ▲ 1.20 43,000 44,000 41,900 119,480 5,018,160,000
17/06/2016 41,500 2.70 ▲ 6.96 38,900 41,500 38,900 409,360 16,988,440,000
16/06/2016 38,800 -0.10 ▼ -0.26 38,800 39,400 38,600 125,730 4,878,324,000
15/06/2016 38,900 -0.50 ▼ -1.27 39,400 39,400 38,600 25,680 998,952,000
14/06/2016 39,400 1.10 ▲ 2.87 38,300 39,800 38,300 43,970 1,732,418,000
13/06/2016 38,300 -0.20 ▼ -0.52 38,500 38,600 38,300 14,120 540,796,000
10/06/2016 38,500 -0.20 ▼ -0.52 38,800 38,900 38,500 33,770 1,300,145,000
09/06/2016 38,700 0.20 ▲ 0.52 38,400 38,900 38,000 74,720 2,891,664,000
08/06/2016 38,500 0.10 ▲ 0.26 38,600 39,000 38,400 25,630 986,755,000
07/06/2016 38,400 -0.10 ▼ -0.26 39,000 39,000 38,400 20,800 798,720,000
06/06/2016 38,500 -0.10 ▼ -0.26 38,600 39,000 38,500 50,750 1,953,875,000
03/06/2016 38,600 -0.40 ▼ -1.03 39,000 39,000 38,000 40,370 1,558,282,000
02/06/2016 39,000 0.00 ■■ 0.00 38,500 39,000 38,500 5,020 195,780,000
01/06/2016 39,000 1.60 ▲ 4.28 38,800 39,000 38,300 29,740 1,159,860,000
31/05/2016 39,300 -0.10 ▼ -0.25 39,300 39,500 39,000 17,230 677,139,000
30/05/2016 39,400 0.00 ■■ 0.00 39,400 39,700 39,300 21,150 833,310,000
27/05/2016 39,400 0.60 ▲ 1.55 38,800 39,500 38,600 42,170 1,661,498,000
26/05/2016 38,800 -0.90 ▼ -2.27 39,800 39,800 38,600 49,720 1,929,136,000
25/05/2016 39,700 0.00 ■■ 0.00 40,000 40,000 39,500 42,930 1,704,321,000
24/05/2016 39,700 0.30 ▲ 0.76 39,300 40,400 39,000 66,430 2,637,271,000
23/05/2016 39,400 -2.10 ▼ -5.06 41,900 41,900 39,400 44,570 1,756,058,000
20/05/2016 41,500 0.40 ▲ 0.97 41,100 42,000 41,100 37,030 1,536,745,000
19/05/2016 41,100 0.10 ▲ 0.24 41,300 41,300 40,800 14,310 588,141,000
18/05/2016 41,000 -0.40 ▼ -0.97 41,900 41,900 41,000 33,300 1,365,300,000
17/05/2016 41,400 -1.10 ▼ -2.59 42,100 42,300 41,400 45,630 1,889,082,000
16/05/2016 42,500 0.30 ▲ 0.71 42,600 43,500 41,600 30,950 1,315,375,000
13/05/2016 42,200 -0.50 ▼ -1.17 42,300 43,200 41,500 31,270 1,319,594,000
12/05/2016 42,700 1.30 ▲ 3.14 42,900 44,000 42,000 147,740 6,308,498,000
11/05/2016 41,400 1.70 ▲ 4.28 39,700 41,500 39,700 60,590 2,508,426,000
10/05/2016 39,700 0.70 ▲ 1.79 39,000 40,200 38,900 67,460 2,678,162,000
09/05/2016 39,000 -0.70 ▼ -1.76 39,500 39,900 39,000 26,270 1,024,530,000
06/05/2016 39,700 -0.30 ▼ -0.75 40,400 40,400 39,700 37,340 1,482,398,000
05/05/2016 40,000 0.90 ▲ 2.30 39,500 40,500 39,000 52,450 2,098,000,000
04/05/2016 39,100 -0.70 ▼ -1.76 39,900 39,900 39,000 65,360 2,555,576,000
29/04/2016 39,800 0.20 ▲ 0.51 39,500 39,800 39,400 17,630 701,674,000
28/04/2016 39,600 0.00 ■■ 0.00 40,500 40,500 39,300 51,410 2,035,836,000
27/04/2016 39,600 -0.60 ▼ -1.49 40,000 40,700 39,100 68,510 2,712,996,000
26/04/2016 40,200 -0.40 ▼ -0.99 40,800 40,800 39,700 80,900 3,252,180,000
25/04/2016 40,600 1.00 ▲ 2.53 40,400 41,200 40,000 72,110 2,927,666,000
22/04/2016 39,600 1.60 ▲ 4.21 37,800 39,600 37,800 77,620 3,073,752,000
21/04/2016 38,000 -2.00 ▼ -5.00 37,900 38,900 37,200 284,870 10,825,060,000
20/04/2016 40,000 -1.50 ▼ -3.61 41,500 41,500 39,800 129,470 5,178,800,000
19/04/2016 41,500 -2.30 ▼ -5.25 42,500 43,500 41,100 89,630 3,719,645,000
15/04/2016 43,800 -2.70 ▼ -5.81 46,000 46,000 43,600 79,220 3,469,836,000
14/04/2016 46,500 2.60 ▲ 5.92 44,400 46,800 44,400 202,380 9,410,670,000
13/04/2016 43,900 2.80 ▲ 6.81 41,200 43,900 41,200 247,680 10,873,152,000
12/04/2016 41,100 -0.30 ▼ -0.72 41,400 41,500 40,700 87,120 3,580,632,000
11/04/2016 41,400 1.50 ▲ 3.76 40,000 42,300 40,000 99,370 4,113,918,000
08/04/2016 39,900 1.40 ▲ 3.64 38,500 39,900 38,000 51,110 2,039,289,000
07/04/2016 38,500 -1.90 ▼ -4.70 40,300 40,300 38,000 77,570 2,986,445,000
06/04/2016 40,400 0.40 ▲ 1.00 41,000 41,000 39,200 16,330 659,732,000
05/04/2016 40,000 2.00 ▲ 5.26 38,100 40,600 38,100 63,240 2,529,600,000
04/04/2016 38,000 -2.60 ▼ -6.40 40,500 40,900 38,000 38,740 1,472,120,000
01/04/2016 40,600 -2.40 ▼ -5.58 43,000 43,000 40,600 47,790 1,940,274,000
31/03/2016 43,000 -1.00 ▼ -2.27 43,100 44,000 43,000 62,830 2,701,690,000
30/03/2016 44,000 -0.40 ▼ -0.90 44,600 46,800 44,000 58,260 2,563,440,000
29/03/2016 44,400 2.90 ▲ 6.99 41,500 44,400 41,500 92,660 4,114,104,000
28/03/2016 41,500 -1.50 ▼ -3.49 43,000 43,000 41,500 38,410 1,594,015,000
25/03/2016 43,000 0.00 ■■ 0.00 43,400 43,400 42,000 90,900 3,908,700,000
24/03/2016 43,000 0.80 ▲ 1.90 43,500 45,100 42,500 239,540 10,300,220,000
23/03/2016 42,200 2.70 ▲ 6.84 42,200 42,200 42,000 231,880 9,785,336,000
22/03/2016 39,500 2.50 ▲ 6.76 39,500 39,500 39,500 28,680 1,132,860,000
21/03/2016 37,000 2.40 ▲ 6.94 35,000 37,000 35,000 60,350 2,232,950,000
18/03/2016 34,600 -0.30 ▼ -0.86 34,800 34,800 34,100 29,430 1,018,278,000
17/03/2016 34,900 1.80 ▲ 5.44 33,000 34,900 33,000 15,400 537,460,000
16/03/2016 33,100 -0.90 ▼ -2.65 33,200 33,200 33,000 4,180 138,358,000
15/03/2016 34,000 -0.10 ▼ -0.29 34,000 34,100 33,000 16,420 558,280,000
14/03/2016 34,100 -0.80 ▼ -2.29 34,900 35,000 34,100 16,110 549,351,000
11/03/2016 34,900 0.00 ■■ 0.00 34,600 35,500 34,300 41,080 1,433,692,000
10/03/2016 34,900 -0.10 ▼ -0.29 34,500 35,000 34,500 20,010 698,349,000
09/03/2016 35,000 0.00 ■■ 0.00 35,000 35,000 34,000 59,550 2,084,250,000
08/03/2016 35,000 -1.00 ▼ -2.78 35,500 36,000 35,000 13,050 456,750,000
07/03/2016 36,000 -0.90 ▼ -2.44 37,400 37,400 36,000 16,310 587,160,000
04/03/2016 36,900 -0.60 ▼ -1.60 37,000 37,500 36,900 46,720 1,723,968,000
03/03/2016 37,500 0.10 ▲ 0.27 37,500 37,700 37,500 5,050 189,375,000
02/03/2016 37,400 -0.40 ▼ -1.06 37,800 37,800 36,900 25,130 939,862,000
01/03/2016 37,800 0.10 ▲ 0.27 38,300 38,300 37,700 21,940 829,332,000
29/02/2016 37,700 0.00 ■■ 0.00 38,400 38,400 37,700 30,810 1,161,537,000
26/02/2016 37,700 0.70 ▲ 1.89 37,600 37,700 37,000 12,720 479,544,000
25/02/2016 37,000 -0.20 ▼ -0.54 37,300 37,800 37,000 33,360 1,234,320,000
24/02/2016 37,200 0.00 ■■ 0.00 38,700 38,700 37,200 38,080 1,416,576,000
23/02/2016 37,200 -0.90 ▼ -2.36 38,100 38,500 37,200 51,250 1,906,500,000
22/02/2016 38,100 -0.20 ▼ -0.52 38,400 39,000 37,000 46,590 1,775,079,000
19/02/2016 38,300 -0.50 ▼ -1.29 38,800 39,000 38,300 69,250 2,652,275,000
18/02/2016 38,800 -0.20 ▼ -0.51 39,200 39,200 38,400 26,620 1,032,856,000
17/02/2016 39,000 1.00 ▲ 2.63 38,500 39,300 38,000 15,880 619,320,000
16/02/2016 38,000 1.30 ▲ 3.54 36,600 38,800 36,600 37,730 1,433,740,000
15/02/2016 36,700 -0.90 ▼ -2.39 36,200 37,900 36,200 84,120 3,087,204,000
05/02/2016 37,600 2.30 ▲ 6.52 35,000 37,700 35,000 101,460 3,814,896,000
04/02/2016 35,300 2.30 ▲ 6.97 32,600 35,300 32,500 18,750 661,875,000
03/02/2016 33,000 -0.60 ▼ -1.79 31,500 33,000 31,300 367,730 12,135,090,000
02/02/2016 33,600 -2.50 ▼ -6.93 34,600 36,000 33,600 424,420 14,260,512,000
01/02/2016 36,100 -2.50 ▼ -6.48 38,600 38,600 36,100 89,150 3,218,315,000
29/01/2016 38,600 -0.40 ▼ -1.03 38,100 39,100 38,100 37,710 1,455,606,000
28/01/2016 39,000 -0.10 ▼ -0.26 39,100 39,500 39,000 39,310 1,533,090,000
27/01/2016 39,100 0.10 ▲ 0.26 39,500 39,700 37,300 8,150 318,665,000
26/01/2016 39,000 -0.20 ▼ -0.51 36,600 39,800 36,600 93,270 3,637,530,000
25/01/2016 39,200 -2.90 ▼ -6.89 39,200 42,500 39,200 56,700 2,222,640,000
22/01/2016 42,100 -3.10 ▼ -6.86 42,100 43,500 42,100 135,120 5,688,552,000
21/01/2016 45,200 -3.30 ▼ -6.80 45,200 46,200 45,200 154,950 7,003,740,000
20/01/2016 48,500 0.00 ■■ 0.00 50,000 50,000 48,500 10,810 524,285,000
19/01/2016 48,500 0.50 ▲ 1.04 47,500 50,000 47,500 22,010 1,067,485,000
18/01/2016 48,000 -1.20 ▼ -2.44 46,000 48,500 46,000 37,540 1,801,920,000
15/01/2016 49,200 -0.60 ▼ -1.20 49,800 51,000 49,000 13,190 648,948,000
14/01/2016 49,800 -0.70 ▼ -1.39 50,000 50,000 49,500 37,850 1,884,930,000
13/01/2016 50,500 -0.50 ▼ -0.98 50,500 52,000 50,000 8,460 427,230,000
12/01/2016 51,000 1.00 ▲ 2.00 50,500 51,000 50,000 33,900 1,728,900,000
11/01/2016 50,000 -1.00 ▼ -1.96 50,500 51,500 50,000 12,370 618,500,000
08/01/2016 51,000 -2.00 ▼ -3.77 53,000 53,000 51,000 39,930 2,036,430,000
07/01/2016 53,000 -1.00 ▼ -1.85 54,000 54,000 51,000 44,430 2,354,790,000
06/01/2016 54,000 2.00 ▲ 3.85 53,000 54,000 52,500 38,890 2,100,060,000
05/01/2016 52,000 -2.00 ▼ -3.70 54,500 54,500 51,000 72,900 3,790,800,000
04/01/2016 54,000 3.00 ▲ 5.88 50,500 54,500 50,500 68,810 3,715,740,000
31/12/2015 51,000 1.70 ▲ 3.45 50,000 51,000 49,900 48,170 2,456,670,000
30/12/2015 49,300 -0.20 ▼ -0.40 49,500 49,500 48,500 4,670 230,231,000
29/12/2015 49,500 0.00 ■■ 0.00 48,300 49,800 48,200 17,000 841,500,000
28/12/2015 49,500 -0.40 ▼ -0.80 51,000 51,000 48,000 17,240 853,380,000
25/12/2015 49,900 0.00 ■■ 0.00 49,900 49,900 49,000 15,100 753,490,000
24/12/2015 49,900 2.70 ▲ 5.72 47,900 49,900 47,500 16,350 815,865,000
23/12/2015 47,200 -0.70 ▼ -1.46 50,500 50,500 47,200 22,440 1,059,168,000
22/12/2015 47,900 -0.60 ▼ -1.24 48,100 48,500 47,900 14,720 705,088,000
21/12/2015 48,500 -1.50 ▼ -3.00 51,000 51,000 48,500 15,970 774,545,000
18/12/2015 50,000 -1.50 ▼ -2.91 52,500 52,500 50,000 19,540 977,000,000
17/12/2015 51,500 0.00 ■■ 0.00 52,500 52,500 51,500 14,040 723,060,000
16/12/2015 51,500 1.00 ▲ 1.98 51,000 53,000 50,500 43,120 2,220,680,000
15/12/2015 50,500 -0.50 ▼ -0.98 50,500 51,000 50,500 10,250 517,625,000
14/12/2015 51,000 0.50 ▲ 0.99 50,000 52,000 50,000 6,950 354,450,000
11/12/2015 50,500 -0.50 ▼ -0.98 51,000 51,000 50,000 12,150 613,575,000
10/12/2015 51,000 3.00 ▲ 6.25 48,200 51,000 48,100 23,600 1,203,600,000
09/12/2015 48,000 -0.10 ▼ -0.21 48,100 48,500 47,600 19,460 934,080,000
08/12/2015 48,100 -0.40 ▼ -0.82 48,000 48,900 47,100 23,750 1,142,375,000
07/12/2015 48,500 -0.80 ▼ -1.62 48,300 49,000 48,300 5,530 268,205,000
04/12/2015 49,300 -0.20 ▼ -0.40 49,500 49,500 48,300 15,380 758,234,000
03/12/2015 49,500 -0.20 ▼ -0.40 49,200 49,500 49,000 9,460 468,270,000
02/12/2015 49,700 0.70 ▲ 1.43 49,500 49,700 49,500 5,580 277,326,000
01/12/2015 49,000 -0.50 ▼ -1.01 49,100 50,000 49,000 29,630 1,451,870,000
30/11/2015 49,500 -1.00 ▼ -1.98 50,000 50,000 49,500 32,960 1,631,520,000
27/11/2015 50,500 -1.00 ▼ -1.94 51,000 51,500 50,500 44,530 2,248,765,000
26/11/2015 51,500 -2.00 ▼ -3.74 53,500 53,500 51,000 15,330 789,495,000
25/11/2015 53,500 1.50 ▲ 2.88 52,500 53,500 52,000 24,590 1,315,565,000
24/11/2015 52,000 -1.50 ▼ -2.80 53,500 53,500 52,000 22,740 1,182,480,000
23/11/2015 53,500 0.50 ▲ 0.94 53,000 53,500 52,000 15,530 830,855,000
20/11/2015 53,000 0.00 ■■ 0.00 52,500 53,500 52,500 20,230 1,072,190,000
19/11/2015 53,000 0.00 ■■ 0.00 52,000 53,500 51,500 30,000 1,590,000,000
18/11/2015 53,000 0.00 ■■ 0.00 53,000 54,000 52,500 32,360 1,715,080,000
17/11/2015 53,000 -2.00 ▼ -3.64 54,500 55,000 53,000 40,340 2,138,020,000
16/11/2015 55,000 -0.50 ▼ -0.90 55,000 56,500 54,500 36,640 2,015,200,000
13/11/2015 55,500 1.00 ▲ 1.83 54,500 56,000 53,000 34,000 1,887,000,000
12/11/2015 54,500 -0.50 ▼ -0.91 55,000 55,000 52,500 47,980 2,614,910,000
11/11/2015 55,000 -2.00 ▼ -3.51 57,000 57,000 55,000 59,310 3,262,050,000
10/11/2015 57,000 3.50 ▲ 6.54 56,000 57,000 55,000 115,930 6,608,010,000
09/11/2015 53,500 3.50 ▲ 7.00 51,500 53,500 50,500 74,130 3,965,955,000
06/11/2015 50,000 -1.50 ▼ -2.91 52,000 52,500 49,000 102,380 5,119,000,000
05/11/2015 51,500 -2.00 ▼ -3.74 51,000 53,000 50,000 68,640 3,534,960,000
04/11/2015 53,500 -4.00 ▼ -6.96 57,500 57,500 53,500 50,780 2,716,730,000
03/11/2015 57,500 0.00 ■■ 0.00 54,500 57,500 53,500 144,380 8,301,850,000
02/11/2015 57,500 -4.00 ▼ -6.50 60,000 61,500 57,500 97,430 5,602,225,000
30/10/2015 61,500 -3.00 ▼ -4.65 64,500 64,500 61,500 62,550 3,846,825,000
29/10/2015 64,500 2.50 ▲ 4.03 66,000 66,000 62,000 119,560 7,711,620,000
28/10/2015 62,000 4.00 ▲ 6.90 62,000 62,000 61,500 59,390 3,682,180,000
27/10/2015 58,000 3.50 ▲ 6.42 57,000 58,000 57,000 56,440 3,273,520,000
26/10/2015 54,500 3.00 ▲ 5.83 52,000 54,500 51,500 51,190 2,789,855,000
23/10/2015 51,500 -2.50 ▼ -4.63 55,000 55,000 51,500 35,170 1,811,255,000
22/10/2015 54,000 2.50 ▲ 4.85 52,000 55,000 52,000 52,650 2,843,100,000
21/10/2015 51,500 3.30 ▲ 6.85 48,500 51,500 48,500 38,780 1,997,170,000
20/10/2015 48,200 0.70 ▲ 1.47 47,500 48,300 47,500 79,640 3,838,648,000
19/10/2015 47,500 0.50 ▲ 1.06 47,000 47,900 47,000 80,630 3,829,925,000
16/10/2015 47,000 -1.00 ▼ -2.08 48,000 48,200 47,000 64,840 3,047,480,000
15/10/2015 48,000 1.00 ▲ 2.13 47,100 48,600 47,100 70,370 3,377,760,000
14/10/2015 47,000 0.70 ▲ 1.51 45,600 47,000 45,600 51,210 2,406,870,000
13/10/2015 46,300 0.00 ■■ 0.00 46,000 46,800 45,500 64,900 3,004,870,000
12/10/2015 46,300 -0.90 ▼ -1.91 46,000 47,200 46,000 27,810 1,287,603,000
09/10/2015 47,200 -0.70 ▼ -1.46 47,900 47,900 46,500 110,600 5,220,320,000
08/10/2015 47,900 0.90 ▲ 1.91 47,000 48,400 47,000 84,030 4,025,037,000
07/10/2015 47,000 0.00 ■■ 0.00 47,200 47,900 46,500 62,810 2,952,070,000
06/10/2015 47,000 0.60 ▲ 1.29 46,400 47,400 45,000 142,340 6,689,980,000
05/10/2015 46,400 0.00 ■■ 0.00 46,200 46,800 44,500 162,120 7,522,368,000
02/10/2015 46,400 1.40 ▲ 3.11 45,100 46,500 45,100 46,020 2,135,328,000
01/10/2015 45,000 1.00 ▲ 2.27 44,000 45,000 44,000 66,150 2,976,750,000
30/09/2015 44,000 1.70 ▲ 4.02 42,700 44,300 42,700 160,970 7,082,680,000
29/09/2015 42,300 1.00 ▲ 2.42 41,000 43,000 40,500 98,040 4,147,092,000
28/09/2015 41,300 1.70 ▲ 4.29 40,400 41,300 39,800 53,400 2,205,420,000
25/09/2015 39,600 0.00 ■■ 0.00 39,500 40,800 39,500 108,830 4,309,668,000
24/09/2015 39,600 0.20 ▲ 0.51 39,800 40,500 39,200 37,460 1,483,416,000
23/09/2015 39,400 0.40 ▲ 1.03 38,700 39,400 38,700 8,960 353,024,000
22/09/2015 39,000 -0.30 ▼ -0.76 39,900 39,900 38,900 23,750 926,250,000
21/09/2015 39,300 -0.40 ▼ -1.01 39,700 40,000 39,000 41,350 1,625,055,000
18/09/2015 39,700 0.70 ▲ 1.79 40,000 40,600 38,800 26,220 1,040,934,000
17/09/2015 39,000 -1.50 ▼ -3.70 40,000 40,000 39,000 38,410 1,497,990,000
16/09/2015 40,500 0.00 ■■ 0.00 40,200 41,500 40,000 75,210 3,046,005,000
15/09/2015 40,500 2.20 ▲ 5.74 38,300 40,800 38,300 92,460 3,744,630,000
14/09/2015 38,300 2.50 ▲ 6.98 38,300 38,300 37,600 190,190 7,284,277,000
11/09/2015 35,800 0.00 ■■ 0.00 35,500 36,200 35,500 14,390 515,162,000
10/09/2015 35,800 -0.20 ▼ -0.56 35,700 36,000 35,600 11,310 404,898,000
09/09/2015 36,000 0.70 ▲ 1.98 36,000 36,400 35,500 42,160 1,517,760,000
08/09/2015 35,300 -0.40 ▼ -1.12 35,700 36,000 35,100 58,680 2,071,404,000
07/09/2015 35,700 -0.30 ▼ -0.83 36,000 36,000 35,700 17,560 626,892,000
04/09/2015 36,000 -0.50 ▼ -1.37 36,200 36,200 35,600 13,440 483,840,000
03/09/2015 36,500 -0.50 ▼ -1.35 36,700 36,900 35,000 42,840 1,563,660,000
01/09/2015 37,000 -0.90 ▼ -2.37 37,900 37,900 37,000 29,750 1,100,750,000
31/08/2015 37,900 -0.50 ▼ -1.30 38,400 38,400 37,400 34,720 1,315,888,000
28/08/2015 38,400 2.50 ▲ 6.96 35,900 38,400 35,900 164,970 6,334,848,000
27/08/2015 35,900 -1.10 ▼ -2.97 37,000 37,000 35,900 74,130 2,661,267,000
26/08/2015 37,000 1.00 ▲ 2.78 36,000 37,000 35,200 44,210 1,635,770,000
25/08/2015 36,000 2.10 ▲ 6.19 31,600 36,000 31,600 178,900 6,440,400,000
24/08/2015 33,900 -2.50 ▼ -6.87 35,100 35,100 33,900 76,790 2,603,181,000
21/08/2015 36,400 -1.30 ▼ -3.45 37,700 37,700 35,300 65,550 2,386,020,000
20/08/2015 37,700 -0.70 ▼ -1.82 38,400 38,400 37,700 18,300 689,910,000
19/08/2015 38,400 0.50 ▲ 1.32 38,000 39,200 37,700 59,420 2,281,728,000
18/08/2015 37,900 1.10 ▲ 2.99 36,800 37,900 36,600 55,110 2,088,669,000
17/08/2015 36,800 -1.00 ▼ -2.65 37,500 38,000 36,800 37,150 1,367,120,000
14/08/2015 37,800 -0.30 ▼ -0.79 38,000 38,500 37,500 77,170 2,917,026,000
13/08/2015 38,100 -1.10 ▼ -2.81 38,600 39,000 38,100 44,250 1,685,925,000
12/08/2015 39,200 -0.70 ▼ -1.75 39,500 39,700 38,800 104,350 4,090,520,000
11/08/2015 39,900 0.60 ▲ 1.53 39,300 41,000 38,000 174,740 6,972,126,000
10/08/2015 39,300 0.00 ■■ 0.00 38,700 39,700 37,800 137,370 5,398,641,000
07/08/2015 39,300 -1.10 ▼ -2.72 40,300 40,700 38,800 116,340 4,572,162,000
06/08/2015 40,400 -1.40 ▼ -3.35 41,800 41,800 39,900 53,940 2,179,176,000
05/08/2015 41,800 0.90 ▲ 2.20 41,000 41,800 40,900 42,710 1,785,278,000
04/08/2015 40,900 0.60 ▲ 1.49 40,700 40,900 39,000 72,840 2,979,156,000
03/08/2015 40,300 -1.90 ▼ -4.50 41,300 41,800 39,300 165,220 6,658,366,000
31/07/2015 42,200 -0.30 ▼ -0.71 42,500 43,000 42,100 46,090 1,944,998,000
30/07/2015 42,500 0.30 ▲ 0.71 44,000 44,000 42,100 29,970 1,273,725,000
29/07/2015 46,000 0.20 ▲ 0.44 45,800 47,000 45,800 101,090 4,650,140,000
28/07/2015 45,800 -0.50 ▼ -1.08 47,200 47,500 45,700 80,590 3,691,022,000
27/07/2015 46,300 0.80 ▲ 1.76 45,500 47,000 45,500 53,510 2,477,513,000
24/07/2015 45,500 0.00 ■■ 0.00 45,500 45,500 44,500 21,890 995,995,000
23/07/2015 45,500 -0.80 ▼ -1.73 46,300 46,300 45,000 48,500 2,206,750,000
22/07/2015 46,300 -0.10 ▼ -0.22 46,000 46,400 45,500 23,050 1,067,215,000
21/07/2015 46,400 0.00 ■■ 0.00 46,000 47,000 46,000 21,820 1,012,448,000
20/07/2015 46,400 -0.10 ▼ -0.22 46,500 46,500 45,000 48,350 2,243,440,000
17/07/2015 46,500 -1.30 ▼ -2.72 47,800 47,800 46,500 13,040 606,360,000
16/07/2015 47,800 0.00 ■■ 0.00 47,800 48,500 47,500 36,570 1,748,046,000
15/07/2015 47,800 0.60 ▲ 1.27 47,200 48,500 47,200 66,310 3,169,618,000
14/07/2015 47,200 0.20 ▲ 0.43 47,000 47,800 46,900 75,460 3,561,712,000
13/07/2015 47,000 -1.00 ▼ -2.08 48,000 48,500 46,300 163,280 7,674,160,000
10/07/2015 48,000 0.10 ▲ 0.21 49,500 49,500 47,900 74,430 3,572,640,000
09/07/2015 47,900 3.10 ▲ 6.92 47,900 47,900 47,900 144,690 6,930,651,000
08/07/2015 44,800 2.90 ▲ 6.92 44,800 44,800 43,900 313,420 14,041,216,000
07/07/2015 41,900 0.10 ▲ 0.24 42,400 43,000 40,700 35,270 1,477,813,000
06/07/2015 41,800 2.60 ▲ 6.63 39,500 41,800 39,400 133,680 5,587,824,000
03/07/2015 39,200 2.50 ▲ 6.81 34,800 39,200 34,800 153,130 6,002,696,000
02/07/2015 36,700 -2.70 ▼ -6.85 36,700 36,700 36,700 34,580 1,269,086,000
01/07/2015 39,400 -2.90 ▼ -6.86 42,100 42,100 39,400 118,070 4,651,958,000
30/06/2015 42,300 -0.50 ▼ -1.17 42,800 42,800 41,800 46,000 1,945,800,000
29/06/2015 42,800 0.30 ▲ 0.71 43,500 43,500 42,500 26,210 1,121,788,000
26/06/2015 42,500 -1.40 ▼ -3.19 44,000 44,000 42,500 29,700 1,262,250,000
25/06/2015 43,900 -0.60 ▼ -1.35 44,400 44,400 43,300 15,800 693,620,000
24/06/2015 44,500 0.00 ■■ 0.00 43,300 44,900 42,700 11,910 529,995,000
23/06/2015 44,500 1.90 ▲ 4.46 42,500 44,500 42,500 33,660 1,497,870,000
22/06/2015 42,600 -1.80 ▼ -4.05 44,400 44,400 42,000 59,750 2,545,350,000
19/06/2015 44,400 -0.50 ▼ -1.11 44,800 45,800 44,400 37,670 1,672,548,000
18/06/2015 44,900 -0.10 ▼ -0.22 45,100 45,100 44,000 38,230 1,716,527,000
17/06/2015 45,000 -0.50 ▼ -1.10 46,500 46,500 44,500 96,750 4,353,750,000
16/06/2015 45,500 2.70 ▲ 6.31 42,800 45,700 42,800 267,840 12,186,720,000
15/06/2015 42,800 2.20 ▲ 5.42 40,900 42,800 40,700 57,540 2,462,712,000
12/06/2015 40,600 0.30 ▲ 0.74 40,300 40,600 39,500 27,150 1,102,290,000
11/06/2015 40,300 -0.40 ▼ -0.98 40,700 40,700 39,200 43,570 1,755,871,000
10/06/2015 40,700 -0.10 ▼ -0.25 40,800 40,800 40,400 57,940 2,358,158,000
09/06/2015 40,800 -0.20 ▼ -0.49 40,700 41,400 40,500 59,740 2,437,392,000
08/06/2015 41,000 -0.50 ▼ -1.20 41,500 41,800 41,000 21,420 878,220,000
05/06/2015 41,500 0.70 ▲ 1.72 40,800 41,500 40,500 22,960 952,840,000
04/06/2015 40,800 -0.20 ▼ -0.49 41,200 41,200 40,600 23,760 969,408,000
03/06/2015 41,000 0.50 ▲ 1.23 40,500 41,400 40,500 29,330 1,202,530,000
02/06/2015 40,500 -0.50 ▼ -1.22 41,000 41,200 40,500 36,520 1,479,060,000
01/06/2015 41,000 -0.10 ▼ -0.24 41,200 41,200 40,100 33,430 1,370,630,000
29/05/2015 41,100 -1.10 ▼ -2.61 42,200 42,500 41,000 60,750 2,496,825,000
28/05/2015 42,200 0.70 ▲ 1.69 42,000 43,000 41,200 50,590 2,134,898,000
27/05/2015 41,500 0.50 ▲ 1.22 41,200 41,800 41,000 41,900 1,738,850,000
26/05/2015 41,000 0.00 ■■ 0.00 40,800 42,300 40,500 114,630 4,699,830,000
25/05/2015 41,000 0.00 ■■ 0.00 41,000 41,500 40,400 75,360 3,089,760,000
22/05/2015 41,000 -0.30 ▼ -0.73 42,500 42,500 40,800 78,120 3,202,920,000
21/05/2015 41,300 0.70 ▲ 1.72 40,100 43,000 39,100 70,720 2,920,736,000
20/05/2015 40,600 -1.00 ▼ -2.40 42,500 43,500 40,600 130,000 5,278,000,000
19/05/2015 41,600 2.70 ▲ 6.94 39,400 41,600 39,400 76,580 3,185,728,000
18/05/2015 38,900 0.40 ▲ 1.04 37,800 39,800 37,600 54,740 2,129,386,000
15/05/2015 38,500 -0.80 ▼ -2.04 39,300 39,300 37,600 60,800 2,340,800,000
14/05/2015 39,300 2.00 ▲ 5.36 38,200 39,400 37,900 70,240 2,760,432,000
13/05/2015 37,300 2.30 ▲ 6.57 35,700 37,400 35,700 101,360 3,780,728,000
12/05/2015 35,000 1.50 ▲ 4.48 33,600 35,000 33,600 73,590 2,575,650,000
11/05/2015 33,500 -0.10 ▼ -0.30 32,700 33,500 32,700 66,090 2,214,015,000
08/05/2015 33,600 0.20 ▲ 0.60 33,400 34,000 32,600 25,010 840,336,000
07/05/2015 33,400 2.00 ▲ 6.37 31,400 33,500 31,400 56,990 1,903,466,000
06/05/2015 31,400 0.70 ▲ 2.28 30,300 32,300 30,300 46,410 1,457,274,000
05/05/2015 30,700 -0.80 ▼ -2.54 31,200 31,800 30,000 94,820 2,910,974,000
04/05/2015 31,500 0.80 ▲ 2.61 32,800 32,800 31,100 171,340 5,397,210,000
27/04/2015 30,700 2.00 ▲ 6.97 30,700 30,700 30,700 48,140 1,477,898,000
24/04/2015 28,700 0.20 ▲ 0.70 28,700 28,700 28,300 14,560 417,872,000
23/04/2015 28,500 0.00 ■■ 0.00 28,700 28,700 28,200 20,630 587,955,000
22/04/2015 28,500 0.50 ▲ 1.79 28,200 28,900 28,000 38,420 1,094,970,000
21/04/2015 28,000 -0.30 ▼ -1.06 28,300 28,700 28,000 51,490 1,441,720,000
20/04/2015 28,300 -0.10 ▼ -0.35 28,700 28,700 28,300 25,080 709,764,000
17/04/2015 28,400 -0.20 ▼ -0.70 28,600 28,700 28,400 33,010 937,484,000
16/04/2015 28,600 -0.60 ▼ -2.05 29,200 29,500 28,000 65,600 1,876,160,000
15/04/2015 29,200 0.20 ▲ 0.69 29,000 29,800 29,000 70,440 2,056,848,000
14/04/2015 29,000 -0.70 ▼ -2.36 29,400 30,300 29,000 36,030 1,044,870,000
13/04/2015 29,700 1.00 ▲ 3.48 28,400 29,900 28,400 53,840 1,599,048,000
10/04/2015 28,700 -0.50 ▼ -1.71 29,300 29,400 28,600 107,520 3,085,824,000
09/04/2015 29,200 0.70 ▲ 2.46 28,500 29,400 28,300 72,700 2,122,840,000
08/04/2015 28,500 -0.30 ▼ -1.04 28,800 29,000 28,300 6,350 180,975,000
07/04/2015 28,800 1.40 ▲ 5.11 27,300 28,900 27,300 25,640 738,432,000
06/04/2015 27,400 -0.40 ▼ -1.44 27,500 28,800 27,200 67,330 1,844,842,000
03/04/2015 27,800 -2.00 ▼ -6.71 29,800 29,800 27,800 162,510 4,517,778,000
02/04/2015 29,800 1.30 ▲ 4.56 28,900 30,400 28,900 57,360 1,709,328,000
01/04/2015 28,500 1.80 ▲ 6.74 26,900 28,500 26,800 173,660 4,949,310,000
31/03/2015 26,700 1.60 ▲ 6.37 25,300 26,800 25,200 46,120 1,231,404,000
30/03/2015 25,100 0.10 ▲ 0.40 25,000 25,700 25,000 36,190 908,369,000
27/03/2015 25,000 -0.60 ▼ -2.34 25,900 25,900 25,000 37,720 943,000,000
26/03/2015 25,600 0.60 ▲ 2.40 25,000 25,600 24,800 30,080 770,048,000
25/03/2015 25,000 -0.60 ▼ -2.34 26,200 26,200 25,000 33,080 827,000,000
24/03/2015 25,600 0.60 ▲ 2.40 25,000 25,600 24,500 93,700 2,398,720,000
23/03/2015 25,000 -0.70 ▼ -2.72 25,400 25,900 24,500 76,110 1,902,750,000
20/03/2015 25,700 -0.60 ▼ -2.28 26,300 26,300 25,600 38,450 988,165,000
19/03/2015 26,300 0.00 ■■ 0.00 26,300 26,900 25,900 17,990 473,137,000
18/03/2015 26,300 -0.10 ▼ -0.38 26,700 26,700 25,800 52,720 1,386,536,000
17/03/2015 26,400 0.00 ■■ 0.00 26,900 27,100 26,400 19,500 514,800,000
16/03/2015 26,400 -1.00 ▼ -3.65 27,100 27,100 26,400 67,990 1,794,936,000
13/03/2015 27,400 0.50 ▲ 1.86 26,500 27,700 26,500 54,230 1,485,902,000
12/03/2015 26,900 -0.50 ▼ -1.82 27,400 27,400 26,700 33,840 910,296,000
11/03/2015 27,400 0.60 ▲ 2.24 26,800 28,000 26,100 158,290 4,337,146,000
10/03/2015 26,800 -0.80 ▼ -2.90 28,800 28,800 26,600 82,970 2,223,596,000
09/03/2015 27,600 1.60 ▲ 6.15 26,000 27,800 25,800 154,370 4,260,612,000
06/03/2015 26,000 -1.90 ▼ -6.81 26,500 27,000 26,000 125,670 3,267,420,000
05/03/2015 27,900 -2.00 ▼ -6.69 31,700 31,700 27,900 173,140 4,830,606,000
04/03/2015 29,900 1.90 ▲ 6.79 29,900 29,900 29,900 53,890 1,611,311,000
03/03/2015 28,000 1.80 ▲ 6.87 28,000 28,000 27,900 95,340 2,669,520,000
02/03/2015 26,200 1.70 ▲ 6.94 25,700 26,200 25,400 105,390 2,761,218,000
27/02/2015 24,500 0.60 ▲ 2.51 23,900 24,500 23,800 38,660 947,170,000
26/02/2015 23,900 1.10 ▲ 4.82 23,000 23,900 22,300 118,750 2,838,125,000
25/02/2015 22,800 1.00 ▲ 4.59 22,000 23,300 22,000 181,290 4,133,412,000
24/02/2015 21,800 1.40 ▲ 6.86 21,000 21,800 21,000 312,780 6,818,604,000
13/02/2015 20,400 1.30 ▲ 6.81 19,700 20,400 19,700 188,890 3,853,356,000
12/02/2015 19,100 1.20 ▲ 6.70 19,000 19,100 18,500 187,040 3,572,464,000
11/02/2015 17,900 0.10 ▲ 0.56 18,000 18,000 17,500 55,900 1,000,610,000
10/02/2015 17,800 0.10 ▲ 0.56 17,600 17,800 17,300 28,570 508,546,000
09/02/2015 17,700 -0.30 ▼ -1.67 18,000 18,000 17,300 40,650 719,505,000
06/02/2015 18,000 0.00 ■■ 0.00 18,300 18,300 17,700 12,970 233,460,000
05/02/2015 18,000 0.10 ▲ 0.56 17,900 18,500 17,900 5,220 93,960,000
04/02/2015 17,900 0.50 ▲ 2.87 17,400 18,200 17,400 49,150 879,785,000
03/02/2015 17,400 0.30 ▲ 1.75 17,100 18,200 17,100 135,710 2,361,354,000
02/02/2015 17,100 0.00 ■■ 0.00 17,900 17,900 17,000 46,000 786,600,000
30/01/2015 17,100 -0.70 ▼ -3.93 17,300 18,500 17,100 109,790 1,877,409,000
29/01/2015 17,800 -0.80 ▼ -4.30 18,300 18,300 17,700 122,990 2,189,222,000
28/01/2015 18,600 -0.20 ▼ -1.06 18,800 19,000 18,400 122,260 2,274,036,000
27/01/2015 18,800 -0.20 ▼ -1.05 19,000 19,300 18,600 135,200 2,541,760,000
26/01/2015 19,000 0.10 ▲ 0.53 19,200 19,700 19,000 68,850 1,308,150,000
23/01/2015 18,900 0.90 ▲ 5.00 18,000 19,000 17,900 235,030 4,442,067,000
22/01/2015 18,000 0.20 ▲ 1.12 17,800 18,100 17,800 151,870 2,733,660,000
21/01/2015 17,800 0.20 ▲ 1.14 18,300 18,400 17,700 96,760 1,722,328,000
20/01/2015 17,600 1.10 ▲ 6.67 16,400 17,600 16,400 147,050 2,588,080,000
19/01/2015 16,500 0.00 ■■ 0.00 16,300 16,700 16,200 116,590 1,923,735,000
16/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,200 24,810 409,365,000
15/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,100 16,660 274,890,000
14/01/2015 16,500 -0.10 ▼ -0.60 16,600 16,600 16,400 18,060 297,990,000
13/01/2015 16,600 -0.30 ▼ -1.78 17,000 17,000 16,600 12,100 200,860,000
12/01/2015 16,900 0.10 ▲ 0.60 16,900 17,000 16,600 26,880 454,272,000
09/01/2015 16,800 -0.10 ▼ -0.59 16,900 16,900 16,600 13,590 228,312,000
08/01/2015 16,900 -0.10 ▼ -0.59 17,000 17,000 16,700 22,910 387,179,000
07/01/2015 17,000 0.10 ▲ 0.59 17,200 17,200 16,600 23,240 395,080,000
06/01/2015 16,900 0.30 ▲ 1.81 16,500 16,900 16,400 12,800 216,320,000
05/01/2015 16,600 -0.40 ▼ -2.35 17,100 17,100 16,600 28,800 478,080,000
31/12/2014 17,000 0.50 ▲ 3.03 16,700 17,000 15,700 57,200 972,400,000
30/12/2014 16,500 0.30 ▲ 1.85 16,200 16,500 15,600 25,390 418,935,000
29/12/2014 16,200 0.00 ■■ 0.00 16,200 16,200 15,200 42,050 681,210,000
26/12/2014 16,200 -0.50 ▼ -2.99 16,800 16,800 15,800 41,760 676,512,000
25/12/2014 16,700 0.10 ▲ 0.60 16,700 16,700 16,400 4,230 70,641,000
24/12/2014 16,600 0.00 ■■ 0.00 16,900 17,000 16,300 21,540 357,564,000
23/12/2014 16,600 0.50 ▲ 3.11 16,100 16,600 16,100 32,130 533,358,000
22/12/2014 16,100 0.10 ▲ 0.63 15,900 16,100 15,500 36,780 592,158,000
19/12/2014 16,000 -0.30 ▼ -1.84 16,000 16,300 15,800 10,970 175,520,000
18/12/2014 16,300 0.20 ▲ 1.24 16,500 16,500 15,800 37,560 612,228,000
17/12/2014 16,100 -0.10 ▼ -0.62 16,500 16,600 15,300 212,640 3,423,504,000
16/12/2014 17,500 -0.20 ▼ -1.13 17,700 17,900 17,400 99,500 1,741,250,000
15/12/2014 17,700 0.10 ▲ 0.57 17,500 18,000 17,500 122,570 2,169,489,000
12/12/2014 17,600 0.20 ▲ 1.15 17,500 17,800 17,500 28,150 495,440,000
11/12/2014 17,400 -0.50 ▼ -2.79 17,900 17,900 17,300 202,130 3,517,062,000
10/12/2014 17,900 0.50 ▲ 2.87 17,800 17,900 17,300 203,880 3,649,452,000
09/12/2014 17,400 -1.00 ▼ -5.43 18,400 18,400 17,400 374,560 6,517,344,000
08/12/2014 18,400 0.30 ▲ 1.66 18,500 18,700 18,200 118,050 2,172,120,000
05/12/2014 18,100 0.00 ■■ 0.00 18,100 18,600 18,000 90,050 1,629,905,000
04/12/2014 18,100 -0.30 ▼ -1.63 18,900 18,900 18,100 59,250 1,072,425,000
03/12/2014 18,400 -0.10 ▼ -0.54 18,600 18,700 18,000 61,060 1,123,504,000
02/12/2014 18,500 0.70 ▲ 3.93 17,800 19,000 17,800 425,210 7,866,385,000
01/12/2014 17,800 0.90 ▲ 5.33 17,200 17,800 16,900 72,300 1,286,940,000
28/11/2014 16,900 -0.20 ▼ -1.17 16,700 17,100 16,200 211,250 3,570,125,000
27/11/2014 17,100 0.00 ■■ 0.00 16,900 17,400 16,800 49,290 842,859,000
26/11/2014 17,100 0.10 ▲ 0.59 17,300 18,000 17,000 116,150 1,986,165,000
25/11/2014 17,000 1.10 ▲ 6.92 16,100 17,000 16,100 397,370 6,755,290,000
24/11/2014 15,900 0.30 ▲ 1.92 15,800 16,200 15,600 67,460 1,072,614,000
21/11/2014 15,600 -0.70 ▼ -4.29 16,600 16,600 15,600 48,340 754,104,000
20/11/2014 16,300 0.10 ▲ 0.62 16,500 16,600 15,900 49,740 810,762,000
19/11/2014 16,200 0.50 ▲ 3.18 15,900 16,400 15,600 71,910 1,164,942,000
18/11/2014 15,700 -0.40 ▼ -2.48 16,000 16,200 15,700 114,240 1,793,568,000
17/11/2014 16,100 1.00 ▲ 6.62 15,400 16,100 15,300 194,150 3,125,815,000
14/11/2014 15,100 0.40 ▲ 2.72 14,600 15,100 14,600 117,280 1,770,928,000
13/11/2014 14,700 0.10 ▲ 0.68 14,600 15,000 14,600 147,260 2,164,722,000
12/11/2014 14,600 0.60 ▲ 4.29 14,200 14,800 14,000 139,240 2,032,904,000
11/11/2014 14,000 0.00 ■■ 0.00 14,700 14,700 13,900 72,150 1,010,100,000
10/11/2014 14,000 -0.10 ▼ -0.71 14,200 14,200 13,900 84,210 1,178,940,000
07/11/2014 14,100 -0.20 ▼ -1.40 14,100 14,300 13,900 56,810 801,021,000
06/11/2014 14,300 0.30 ▲ 2.14 14,000 14,400 13,900 30,590 437,437,000
05/11/2014 14,000 0.10 ▲ 0.72 14,200 14,300 13,900 52,360 733,040,000
04/11/2014 13,900 -0.10 ▼ -0.71 14,000 14,200 13,600 45,160 627,724,000
03/11/2014 14,000 0.40 ▲ 2.94 14,300 14,300 13,800 25,190 352,660,000
31/10/2014 13,600 0.00 ■■ 0.00 13,600 13,800 13,500 33,250 452,200,000
30/10/2014 13,600 0.00 ■■ 0.00 14,000 14,000 13,500 29,990 407,864,000
29/10/2014 13,600 0.60 ▲ 4.62 13,500 13,900 13,300 59,880 814,368,000
28/10/2014 13,000 -0.80 ▼ -5.80 13,800 13,800 12,900 47,010 611,130,000
27/10/2014 13,800 -0.40 ▼ -2.82 14,200 14,200 13,500 27,390 377,982,000
24/10/2014 14,200 0.20 ▲ 1.43 14,000 14,500 13,800 35,530 504,526,000
23/10/2014 14,000 0.10 ▲ 0.72 14,500 14,500 13,800 29,030 406,420,000
22/10/2014 13,900 0.10 ▲ 0.72 14,500 14,600 13,600 113,120 1,572,368,000
21/10/2014 13,800 -0.50 ▼ -3.50 14,000 15,000 13,800 55,610 767,418,000
20/10/2014 14,300 -0.30 ▼ -2.05 15,000 15,000 14,100 11,640 166,452,000
17/10/2014 14,600 -1.00 ▼ -6.41 16,100 16,100 14,600 128,080 1,869,968,000
16/10/2014 15,600 -1.10 ▼ -6.59 16,300 16,400 15,600 45,080 703,248,000
15/10/2014 16,700 0.00 ■■ 0.00 16,700 16,700 15,600 104,390 1,743,313,000
14/10/2014 16,700 0.30 ▲ 1.83 16,400 17,500 16,400 48,850 815,795,000
13/10/2014 16,400 1.00 ▲ 6.49 15,200 16,400 15,200 166,610 2,732,404,000
10/10/2014 15,400 0.40 ▲ 2.67 16,000 16,000 15,400 82,420 1,269,268,000
09/10/2014 15,000 0.00 ■■ 0.00 15,000 15,300 14,900 26,500 397,500,000
08/10/2014 15,000 -0.10 ▼ -0.66 15,100 15,300 14,700 8,790 131,850,000
07/10/2014 15,100 0.00 ■■ 0.00 15,100 15,100 14,500 24,410 368,591,000
06/10/2014 15,100 0.80 ▲ 5.59 14,100 15,300 14,100 86,060 1,299,506,000
03/10/2014 14,300 0.50 ▲ 3.62 13,600 14,700 13,600 58,420 835,406,000
02/10/2014 13,800 0.00 ■■ 0.00 13,500 13,800 13,500 19,400 267,720,000
01/10/2014 13,800 0.30 ▲ 2.22 14,000 14,000 13,600 35,680 492,384,000
30/09/2014 13,500 -0.30 ▼ -2.17 13,300 13,700 13,300 2,160 29,160,000
29/09/2014 13,800 0.20 ▲ 1.47 13,300 13,800 13,300 16,180 223,284,000
26/09/2014 13,600 -0.20 ▼ -1.45 13,800 14,100 13,600 21,110 287,096,000
25/09/2014 13,800 0.60 ▲ 4.55 12,900 13,900 12,900 17,810 245,778,000
24/09/2014 13,200 -0.40 ▼ -2.94 13,000 13,400 12,900 40,760 538,032,000
23/09/2014 13,600 -0.90 ▼ -6.21 14,500 14,500 13,600 44,880 610,368,000
22/09/2014 14,500 0.00 ■■ 0.00 14,500 15,200 14,500 31,030 449,935,000
19/09/2014 14,500 0.90 ▲ 6.62 13,600 14,500 13,600 300,210 4,353,045,000
18/09/2014 13,600 0.80 ▲ 6.25 13,000 13,600 13,000 113,580 1,544,688,000
17/09/2014 12,800 0.20 ▲ 1.59 13,100 13,100 12,200 23,740 303,872,000
16/09/2014 12,600 -0.50 ▼ -3.82 12,800 12,900 12,500 89,320 1,125,432,000
15/09/2014 13,100 -0.80 ▼ -5.76 14,600 14,600 13,100 80,720 1,057,432,000
12/09/2014 13,900 -0.50 ▼ -3.47 13,700 14,400 13,400 43,730 607,847,000
11/09/2014 14,400 -1.00 ▼ -6.49 15,400 15,800 14,400 141,240 2,033,856,000
10/09/2014 15,400 0.80 ▲ 5.48 15,100 15,400 14,500 30,540 470,316,000
09/09/2014 15,100 -1.10 ▼ -6.79 17,300 17,300 15,100 174,720 2,638,272,000
08/09/2014 16,200 1.00 ▲ 6.58 15,900 16,200 15,600 179,920 2,914,704,000
05/09/2014 15,200 0.90 ▲ 6.29 14,300 15,300 14,300 96,130 1,461,176,000
04/09/2014 14,300 0.90 ▲ 6.72 13,400 14,300 13,400 110,710 1,583,153,000
03/09/2014 13,400 0.50 ▲ 3.88 13,700 13,800 13,200 65,560 878,504,000
29/08/2014 12,900 0.80 ▲ 6.61 12,500 12,900 12,500 119,600 1,542,840,000
28/08/2014 12,100 0.20 ▲ 1.68 11,900 12,400 11,800 48,500 586,850,000
27/08/2014 11,900 0.20 ▲ 1.71 12,500 12,500 11,700 39,210 466,599,000
26/08/2014 11,700 -0.10 ▼ -0.85 12,200 12,200 11,500 25,050 293,085,000
25/08/2014 11,800 0.40 ▲ 3.51 11,300 12,100 11,300 65,130 768,534,000
22/08/2014 11,400 0.00 ■■ 0.00 11,200 11,600 11,000 25,080 285,912,000
21/08/2014 11,400 0.00 ■■ 0.00 11,100 11,700 11,100 30,510 347,814,000
20/08/2014 11,400 0.60 ▲ 5.56 11,000 11,500 10,800 50,390 574,446,000
19/08/2014 10,800 0.10 ▲ 0.93 10,700 11,000 10,500 25,640 276,912,000
18/08/2014 10,700 0.00 ■■ 0.00 10,600 11,200 10,600 29,800 318,860,000
15/08/2014 10,700 -0.60 ▼ -5.31 11,700 11,800 10,700 71,460 764,622,000
14/08/2014 11,300 0.60 ▲ 5.61 11,000 11,400 11,000 187,010 2,113,213,000
13/08/2014 10,700 0.70 ▲ 7.00 10,000 10,700 10,000 53,700 574,590,000
12/08/2014 10,000 0.50 ▲ 5.26 9,400 10,000 9,400 40,450 404,500,000
11/08/2014 9,500 0.40 ▲ 4.40 9,500 9,700 9,500 66,790 634,505,000
08/08/2014 9,100 0.30 ▲ 3.41 8,700 9,100 8,700 33,780 307,398,000
07/08/2014 8,800 0.10 ▲ 1.15 8,700 8,800 8,600 23,200 204,160,000
06/08/2014 8,700 -0.10 ▼ -1.14 8,500 8,700 8,500 24,760 215,412,000
05/08/2014 8,800 0.20 ▲ 2.33 8,600 8,800 8,600 5,840 51,392,000
04/08/2014 8,600 0.40 ▲ 4.88 8,300 8,600 8,300 48,630 418,218,000
01/08/2014 8,200 -0.30 ▼ -3.53 8,500 8,500 8,200 26,790 219,678,000
31/07/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 6,370 54,145,000
30/07/2014 8,500 0.00 ■■ 0.00 8,300 8,700 8,200 21,050 178,925,000
29/07/2014 8,500 0.30 ▲ 3.66 8,700 8,700 8,200 96,160 817,360,000
28/07/2014 8,200 0.30 ▲ 3.80 7,900 8,200 7,900 20,180 165,476,000
25/07/2014 7,900 0.00 ■■ 0.00 7,800 8,100 7,800 12,100 95,590,000
24/07/2014 7,900 -0.10 ▼ -1.25 7,800 8,000 7,800 6,070 47,953,000
23/07/2014 8,000 -0.20 ▼ -2.44 8,000 8,000 7,900 3,480 27,840,000
22/07/2014 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 10,310 84,542,000
21/07/2014 8,200 -0.10 ▼ -1.20 8,200 8,200 8,000 3,660 30,012,000
18/07/2014 8,300 0.00 ■■ 0.00 8,400 8,400 8,100 2,710 22,493,000
17/07/2014 8,300 0.20 ▲ 2.47 7,900 8,300 7,900 800 6,640,000
16/07/2014 8,100 0.10 ▲ 1.25 8,400 8,400 7,800 1,490 12,069,000
15/07/2014 8,000 0.00 ■■ 0.00 7,900 8,400 7,900 5,210 41,680,000
14/07/2014 8,000 0.10 ▲ 1.27 7,700 8,100 7,700 6,930 55,440,000
11/07/2014 7,900 0.10 ▲ 1.28 7,500 8,300 7,500 1,310 10,349,000
10/07/2014 7,800 -0.40 ▼ -4.88 8,400 8,400 7,800 4,340 33,852,000
09/07/2014 8,200 0.40 ▲ 5.13 8,100 8,200 7,800 10,040 82,328,000
08/07/2014 7,800 0.20 ▲ 2.63 7,300 7,800 7,300 10,650 83,070,000
07/07/2014 7,600 0.10 ▲ 1.33 7,500 7,900 7,500 7,600 57,760,000
04/07/2014 7,500 0.10 ▲ 1.35 7,300 7,500 7,300 46,480 348,600,000
03/07/2014 7,400 0.00 ■■ 0.00 7,300 7,500 7,300 4,110 30,414,000
02/07/2014 7,400 -0.10 ▼ -1.33 7,300 7,700 7,300 1,200 8,880,000
01/07/2014 7,500 0.10 ▲ 1.35 7,800 7,800 7,100 28,120 210,900,000
30/06/2014 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 2,100 15,540,000
27/06/2014 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 3,570 26,061,000
26/06/2014 7,400 0.10 ▲ 1.37 7,300 7,400 7,300 19,160 141,784,000
25/06/2014 7,300 0.10 ▲ 1.39 7,100 7,300 7,100 1,430 10,439,000
24/06/2014 7,200 0.00 ■■ 0.00 7,100 7,300 7,100 150 1,080,000
23/06/2014 7,200 -0.10 ▼ -1.37 7,400 7,400 7,200 4,040 29,088,000
20/06/2014 7,300 0.00 ■■ 0.00 7,100 7,400 7,100 5,470 39,931,000
19/06/2014 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 2,060 15,038,000
18/06/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 4,810 35,113,000
17/06/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 10 73,000
16/06/2014 7,300 0.10 ▲ 1.39 7,000 7,300 7,000 1,280 9,344,000
13/06/2014 7,200 0.00 ■■ 0.00 7,000 7,300 7,000 1,170 8,424,000
12/06/2014 7,200 0.10 ▲ 1.41 7,000 7,300 7,000 2,060 14,832,000
11/06/2014 7,100 0.10 ▲ 1.43 7,100 7,100 7,000 6,500 46,150,000
10/06/2014 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 10 70,000
09/06/2014 7,100 0.30 ▲ 4.41 6,800 7,100 6,800 1,790 12,709,000
06/06/2014 6,800 -0.30 ▼ -4.23 6,900 6,900 6,800 11,640 79,152,000
05/06/2014 7,100 0.20 ▲ 2.90 6,900 7,100 6,900 2,810 19,951,000
04/06/2014 6,900 -0.30 ▼ -4.17 6,900 6,900 6,900 16,400 113,160,000
03/06/2014 7,200 -0.10 ▼ -1.37 7,300 7,300 7,000 16,660 119,952,000
02/06/2014 7,300 0.00 ■■ 0.00 7,000 7,300 7,000 6,180 45,114,000
30/05/2014 7,300 0.00 ■■ 0.00 7,000 7,300 7,000 1,290 9,417,000
29/05/2014 7,300 0.10 ▲ 1.39 7,200 7,300 7,000 17,440 127,312,000
28/05/2014 7,200 -0.30 ▼ -4.00 7,100 7,600 7,000 13,660 98,352,000
27/05/2014 7,500 0.20 ▲ 2.74 6,900 7,600 6,900 2,350 17,625,000
26/05/2014 7,300 0.00 ■■ 0.00 7,000 7,300 7,000 670 4,891,000
23/05/2014 7,300 0.00 ■■ 0.00 6,900 7,300 6,900 11,070 80,811,000
22/05/2014 7,300 -0.10 ▼ -1.35 7,000 7,800 6,900 8,190 59,787,000
21/05/2014 7,400 0.40 ▲ 5.71 7,400 7,400 6,900 1,380 10,212,000
20/05/2014 7,000 0.30 ▲ 4.48 6,500 7,000 6,500 3,130 21,910,000
19/05/2014 6,700 0.00 ■■ 0.00 6,400 7,000 6,400 1,180 7,906,000
16/05/2014 6,700 0.20 ▲ 3.08 6,300 6,700 6,300 420 2,814,000
15/05/2014 6,500 0.00 ■■ 0.00 6,400 6,900 6,400 1,730 11,245,000
14/05/2014 6,500 0.20 ▲ 3.17 6,100 6,700 6,100 25,420 165,230,000
13/05/2014 6,300 -0.20 ▼ -3.08 7,000 7,000 6,100 18,130 114,219,000
12/05/2014 7,600 -0.50 ▼ -6.17 8,100 8,100 7,600 6,200 47,120,000
09/05/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 22,730 184,113,000
08/05/2014 8,100 -0.10 ▼ -1.22 8,000 8,200 7,700 11,930 96,633,000
07/05/2014 8,200 0.00 ■■ 0.00 8,000 8,600 8,000 2,740 22,468,000
06/05/2014 8,200 -0.10 ▼ -1.20 8,200 8,200 8,000 4,700 38,540,000
05/05/2014 8,300 0.00 ■■ 0.00 8,100 8,800 8,000 4,670 38,761,000
29/04/2014 8,300 -0.30 ▼ -3.49 8,000 8,400 8,000 10,980 91,134,000
28/04/2014 8,600 -0.60 ▼ -6.52 9,200 9,200 8,600 1,920 16,512,000
25/04/2014 9,200 0.30 ▲ 3.37 8,400 9,500 8,400 71,270 655,684,000
24/04/2014 8,900 0.40 ▲ 4.71 8,100 9,000 8,100 12,610 112,229,000
23/04/2014 8,500 0.50 ▲ 6.25 8,000 8,500 7,500 55,470 471,495,000
22/04/2014 8,000 0.10 ▲ 1.27 7,900 8,400 7,800 13,490 107,920,000
21/04/2014 7,900 0.40 ▲ 5.33 7,500 7,900 7,500 25,310 199,949,000
18/04/2014 7,500 0.00 ■■ 0.00 8,000 8,000 7,500 56,360 422,700,000
17/04/2014 7,500 0.40 ▲ 5.63 7,100 7,500 7,100 49,320 369,900,000
16/04/2014 7,100 -0.50 ▼ -6.58 7,400 7,400 7,100 8,660 61,486,000
15/04/2014 7,600 -0.20 ▼ -2.56 7,700 7,700 7,600 4,800 36,480,000
14/04/2014 7,800 0.10 ▲ 1.30 7,600 7,800 7,500 9,730 75,894,000
11/04/2014 7,700 -0.10 ▼ -1.28 7,700 7,800 7,700 1,810 13,937,000
10/04/2014 7,800 0.00 ■■ 0.00 7,700 8,000 7,600 2,120 16,536,000
08/04/2014 7,800 0.40 ▲ 5.41 7,900 7,900 7,500 19,970 155,766,000
07/04/2014 7,400 0.40 ▲ 5.71 7,400 7,400 7,300 15,900 117,660,000
04/04/2014 7,000 0.00 ■■ 0.00 6,900 7,100 6,900 3,170 22,190,000
03/04/2014 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 3,860 27,020,000
02/04/2014 7,000 -0.20 ▼ -2.78 6,800 7,000 6,800 2,350 16,450,000
01/04/2014 7,200 0.00 ■■ 0.00 7,100 7,200 6,900 5,240 37,728,000
31/03/2014 7,200 0.10 ▲ 1.41 7,200 7,300 7,000 15,660 112,752,000
28/03/2014 7,100 -0.20 ▼ -2.74 7,000 7,100 6,900 1,640 11,644,000
27/03/2014 7,300 0.10 ▲ 1.39 6,900 7,300 6,900 19,130 139,649,000
26/03/2014 7,200 -0.20 ▼ -2.70 7,300 7,300 7,200 1,970 14,184,000
25/03/2014 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 3,080 22,792,000
24/03/2014 7,400 0.00 ■■ 0.00 7,300 7,500 7,300 14,720 108,928,000
21/03/2014 7,400 0.10 ▲ 1.37 7,300 7,400 7,300 19,220 142,228,000
20/03/2014 7,300 0.10 ▲ 1.39 7,300 7,600 7,200 35,700 260,610,000
19/03/2014 7,200 0.00 ■■ 0.00 7,200 7,700 7,200 31,800 228,960,000
18/03/2014 7,200 -0.10 ▼ -1.37 7,300 7,400 7,200 17,970 129,384,000
17/03/2014 7,300 -0.20 ▼ -2.67 7,100 7,500 7,100 4,510 32,923,000
14/03/2014 7,500 0.40 ▲ 5.63 7,000 7,500 6,900 18,450 138,375,000
13/03/2014 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 2,250 15,975,000
12/03/2014 7,000 0.30 ▲ 4.48 6,600 7,100 6,600 22,120 154,840,000
11/03/2014 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 16,510 110,617,000
10/03/2014 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 1,500 9,900,000
07/03/2014 6,600 -0.10 ▼ -1.49 6,500 6,800 6,500 1,170 7,722,000
06/03/2014 6,700 0.20 ▲ 3.08 6,600 6,700 6,500 830 5,561,000
05/03/2014 6,500 0.00 ■■ 0.00 6,700 6,700 6,500 3,840 24,960,000
04/03/2014 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 23,440 152,360,000
03/03/2014 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 10,140 66,924,000
28/02/2014 6,600 -0.10 ▼ -1.49 6,600 6,800 6,600 150 990,000
27/02/2014 6,700 0.10 ▲ 1.52 6,800 6,900 6,600 1,760 11,792,000
26/02/2014 6,600 0.00 ■■ 0.00 6,800 6,800 6,600 13,440 88,704,000
25/02/2014 6,600 -0.10 ▼ -1.49 6,600 6,600 6,500 27,270 179,982,000
24/02/2014 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 7,140 47,838,000
21/02/2014 6,600 -0.30 ▼ -4.35 6,600 6,800 6,600 17,430 115,038,000
20/02/2014 6,900 0.20 ▲ 2.99 6,800 7,100 6,500 69,350 478,515,000
19/02/2014 6,700 0.40 ▲ 6.35 6,500 6,700 6,500 54,000 361,800,000
18/02/2014 6,300 0.40 ▲ 6.78 6,300 6,300 6,000 39,630 249,669,000
17/02/2014 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 22,050 130,095,000
14/02/2014 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 4,570 25,592,000
13/02/2014 5,300 -0.10 ▼ -1.85 5,400 5,600 5,300 1,120 5,936,000
12/02/2014 5,400 -0.10 ▼ -1.82 5,400 5,500 5,400 3,190 17,226,000
11/02/2014 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 1,390 7,645,000
10/02/2014 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 210 1,155,000
07/02/2014 5,300 0.00 ■■ 0.00 5,100 5,500 5,100 4,250 22,525,000
06/02/2014 5,300 -0.20 ▼ -3.64 5,300 5,400 5,300 16,400 86,920,000
27/01/2014 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 200 1,100,000
24/01/2014 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 21,640 116,856,000
23/01/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 15,400 83,160,000
22/01/2014 5,400 0.00 ■■ 0.00 5,700 5,700 5,400 290 1,566,000
21/01/2014 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 510 2,754,000
20/01/2014 5,600 -0.20 ▼ -3.45 5,500 5,600 5,500 14,920 83,552,000
17/01/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,500 21,520 124,816,000
16/01/2014 5,800 0.00 ■■ 0.00 5,500 5,800 5,500 10,800 62,640,000
15/01/2014 5,800 -0.10 ▼ -1.69 5,900 5,900 5,500 28,360 164,488,000
14/01/2014 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 31,550 186,145,000
13/01/2014 5,900 0.00 ■■ 0.00 5,700 5,900 5,600 1,210 7,139,000
10/01/2014 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 4,600 27,140,000
09/01/2014 5,700 0.10 ▲ 1.79 5,800 5,800 5,700 3,700 21,090,000
08/01/2014 5,600 0.30 ▲ 5.66 5,500 5,600 5,400 57,830 323,848,000
07/01/2014 5,300 0.00 ■■ 0.00 5,500 5,500 5,200 9,810 51,993,000
06/01/2014 5,300 0.30 ▲ 6.00 5,100 5,300 5,100 8,400 44,520,000
03/01/2014 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 27,500 137,500,000
02/01/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
31/12/2013 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 31,330 156,650,000
30/12/2013 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 4,220 21,100,000
27/12/2013 5,200 0.20 ▲ 4.00 5,200 5,200 5,100 2,880 14,976,000
26/12/2013 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 12,880 64,400,000
25/12/2013 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 2,600 13,260,000
24/12/2013 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 8,560 42,800,000
23/12/2013 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 800 4,080,000
20/12/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 840 4,368,000
19/12/2013 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 5,080 26,416,000
18/12/2013 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 2,000 10,200,000
17/12/2013 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 26,450 132,250,000
16/12/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
13/12/2013 5,300 0.20 ▲ 3.92 5,000 5,300 5,000 200 1,060,000
12/12/2013 5,100 -0.20 ▼ -3.77 5,200 5,300 5,100 2,340 11,934,000
11/12/2013 5,300 -0.10 ▼ -1.85 5,300 5,300 5,100 22,170 117,501,000
10/12/2013 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 5,420 29,268,000
09/12/2013 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 6,110 32,383,000
06/12/2013 5,200 -0.20 ▼ -3.70 5,200 5,400 5,100 2,430 12,636,000
05/12/2013 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 830 4,482,000
04/12/2013 5,200 -0.30 ▼ -5.45 5,600 5,600 5,200 25,610 133,172,000
03/12/2013 5,500 -0.10 ▼ -1.79 5,600 5,800 5,500 2,040 11,220,000
02/12/2013 5,600 -0.10 ▼ -1.75 5,700 5,700 5,400 21,260 119,056,000
29/11/2013 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 13,820 78,774,000
28/11/2013 5,700 0.10 ▲ 1.79 5,500 5,800 5,500 11,210 63,897,000
27/11/2013 5,600 0.30 ▲ 5.66 5,400 5,600 5,300 30,470 170,632,000
26/11/2013 5,300 -0.10 ▼ -1.85 5,200 5,400 5,200 18,010 95,453,000
25/11/2013 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 6,710 36,234,000
22/11/2013 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 21,710 121,576,000
21/11/2013 5,300 -0.20 ▼ -3.64 5,700 5,800 5,300 37,730 199,969,000
20/11/2013 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 16,640 91,520,000
19/11/2013 5,200 -0.20 ▼ -3.70 5,300 5,300 5,100 50,610 263,172,000
18/11/2013 5,400 0.00 ■■ 0.00 5,600 5,600 5,400 11,100 59,940,000
15/11/2013 5,400 0.30 ▲ 5.88 5,400 5,400 5,400 13,120 70,848,000
14/11/2013 5,100 0.30 ▲ 6.25 4,800 5,100 4,800 162,290 827,679,000
13/11/2013 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 21,730 104,304,000
12/11/2013 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 13,480 66,052,000
11/11/2013 4,900 -0.30 ▼ -5.77 5,200 5,200 4,900 10,540 51,646,000
08/11/2013 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 14,020 72,904,000
07/11/2013 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 14,120 72,012,000
06/11/2013 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 460 2,392,000
05/11/2013 5,200 0.00 ■■ 0.00 5,000 5,200 4,900 730 3,796,000
04/11/2013 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 130 676,000
01/11/2013 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 58,130 313,902,000
31/10/2013 5,600 0.10 ▲ 1.82 5,300 5,600 5,300 40 224,000
30/10/2013 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 700 3,850,000
29/10/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 1,870 10,659,000
28/10/2013 5,700 0.20 ▲ 3.64 5,200 5,700 5,200 1,110 6,327,000
25/10/2013 5,500 0.00 ■■ 0.00 5,300 5,500 5,300 390 2,145,000
24/10/2013 5,500 0.00 ■■ 0.00 5,200 5,600 5,200 4,980 27,390,000
23/10/2013 5,500 0.20 ▲ 3.77 5,000 5,500 5,000 240 1,320,000
22/10/2013 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 5,590 29,627,000
21/10/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 2,020 11,312,000
18/10/2013 5,600 0.30 ▲ 5.66 5,600 5,600 5,600 100 560,000
17/10/2013 5,300 -0.10 ▼ -1.85 5,200 5,300 5,200 110 583,000
16/10/2013 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 270 1,458,000
15/10/2013 5,400 -0.10 ▼ -1.82 5,200 5,400 5,200 160 864,000
14/10/2013 5,500 -0.10 ▼ -1.79 5,300 5,500 5,300 160 880,000
11/10/2013 5,600 0.00 ■■ 0.00 5,300 5,600 5,300 120 672,000
10/10/2013 5,600 0.00 ■■ 0.00 5,300 5,600 5,300 1,120 6,272,000
09/10/2013 5,600 0.10 ▲ 1.82 5,200 5,600 5,200 3,290 18,424,000
08/10/2013 5,500 0.10 ▲ 1.85 5,100 5,700 5,100 230 1,265,000
07/10/2013 5,400 0.20 ▲ 3.85 5,000 5,400 5,000 6,700 36,180,000
04/10/2013 5,200 0.10 ▲ 1.96 5,000 5,200 5,000 60 312,000
03/10/2013 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 80 408,000
02/10/2013 5,300 0.10 ▲ 1.92 5,000 5,300 5,000 10,120 53,636,000
01/10/2013 5,200 -0.10 ▼ -1.89 5,100 5,200 5,100 240 1,248,000
30/09/2013 5,300 0.30 ▲ 6.00 5,200 5,300 5,200 5,210 27,613,000
27/09/2013 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 11,490 57,450,000
26/09/2013 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 800 4,160,000
25/09/2013 5,500 -0.10 ▼ -1.79 5,300 5,500 5,300 50 275,000
24/09/2013 5,600 0.10 ▲ 1.82 5,200 5,600 5,200 80 448,000
23/09/2013 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 20 110,000
20/09/2013 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 40 220,000
19/09/2013 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 110 605,000
18/09/2013 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 60 330,000
17/09/2013 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 1,510 8,305,000
16/09/2013 5,200 0.00 ■■ 0.00 5,100 5,400 5,100 240 1,248,000
13/09/2013 5,200 -0.30 ▼ -5.45 5,400 5,400 5,200 90 468,000
12/09/2013 5,500 -0.10 ▼ -1.79 5,300 5,500 5,300 50 275,000
11/09/2013 5,600 0.00 ■■ 0.00 5,300 5,600 5,300 3,660 20,496,000
10/09/2013 5,600 0.30 ▲ 5.66 5,000 5,600 5,000 620 3,472,000
09/09/2013 5,300 0.30 ▲ 6.00 4,900 5,300 4,900 670 3,551,000
06/09/2013 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 4,740 23,700,000
05/09/2013 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 40 200,000
04/09/2013 5,200 -0.20 ▼ -3.70 5,100 5,200 5,100 320 1,664,000
03/09/2013 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 160 864,000
30/08/2013 5,300 -0.30 ▼ -5.36 5,300 5,400 5,300 120 636,000
29/08/2013 5,600 0.30 ▲ 5.66 5,200 5,600 5,200 510 2,856,000
28/08/2013 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 20 106,000
27/08/2013 5,100 -0.30 ▼ -5.56 5,300 5,300 5,100 710 3,621,000
26/08/2013 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 10 54,000
23/08/2013 5,700 0.00 ■■ 0.00 5,400 5,700 5,400 20 114,000
22/08/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 50 285,000
21/08/2013 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 10 57,000
20/08/2013 5,600 0.30 ▲ 5.66 5,000 5,600 5,000 70 392,000
19/08/2013 5,300 0.30 ▲ 6.00 4,700 5,300 4,700 20 106,000
16/08/2013 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 30 150,000
15/08/2013 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 30 159,000
14/08/2013 5,600 0.20 ▲ 3.70 5,100 5,600 5,100 110 616,000
13/08/2013 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 40 216,000
12/08/2013 5,700 0.00 ■■ 0.00 5,400 5,700 5,400 330 1,881,000
09/08/2013 5,700 0.00 ■■ 0.00 6,000 6,000 5,500 540 3,078,000
08/08/2013 5,700 -0.10 ▼ -1.72 5,400 5,700 5,400 110 627,000
07/08/2013 5,800 -0.20 ▼ -3.33 5,600 5,800 5,600 400 2,320,000
06/08/2013 6,000 0.00 ■■ 0.00 6,100 6,100 5,600 120 720,000
05/08/2013 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 20 120,000
02/08/2013 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 2,020 11,918,000
01/08/2013 5,900 -0.20 ▼ -3.28 5,700 5,900 5,700 30 177,000
31/07/2013 6,100 0.00 ■■ 0.00 5,700 6,100 5,700 20 122,000
30/07/2013 6,100 0.20 ▲ 3.39 5,800 6,100 5,800 10,020 61,122,000
29/07/2013 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 10,120 59,708,000
26/07/2013 5,900 -0.10 ▼ -1.67 5,600 5,900 5,600 20 118,000
25/07/2013 6,000 0.10 ▲ 1.69 5,500 6,000 5,500 110 660,000
24/07/2013 5,900 0.10 ▲ 1.72 5,400 5,900 5,400 20 118,000
23/07/2013 5,800 0.10 ▲ 1.75 5,400 5,800 5,400 340 1,972,000
22/07/2013 5,700 0.20 ▲ 3.64 5,300 5,700 5,300 140 798,000
19/07/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 220 1,210,000
18/07/2013 5,500 0.00 ■■ 0.00 5,400 5,500 5,200 210 1,155,000
17/07/2013 5,500 -0.10 ▼ -1.79 5,300 5,600 5,300 170 935,000
16/07/2013 5,600 0.00 ■■ 0.00 5,300 5,600 5,300 330 1,848,000
15/07/2013 5,600 0.30 ▲ 5.66 5,100 5,600 5,100 630 3,528,000
12/07/2013 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 10 53,000
11/07/2013 5,600 0.30 ▲ 5.66 5,000 5,600 5,000 20 112,000
10/07/2013 5,300 0.30 ▲ 6.00 4,800 5,300 4,800 40 212,000
09/07/2013 5,000 -0.20 ▼ -3.85 4,900 5,000 4,900 20 100,000
08/07/2013 5,200 0.30 ▲ 6.12 4,600 5,200 4,600 30 156,000
05/07/2013 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 10 49,000
04/07/2013 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 10 51,000
03/07/2013 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 10 53,000
02/07/2013 5,500 -0.40 ▼ -6.78 5,500 5,500 5,500 100 550,000
01/07/2013 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 60 354,000
28/06/2013 6,000 0.30 ▲ 5.26 5,500 6,000 5,500 160 960,000
27/06/2013 5,700 0.30 ▲ 5.56 5,300 5,700 5,100 1,040 5,928,000
26/06/2013 5,400 -0.30 ▼ -5.26 5,600 5,600 5,400 110 594,000
25/06/2013 5,700 -0.30 ▼ -5.00 5,800 6,000 5,700 1,540 8,778,000
24/06/2013 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 1,690 10,140,000
21/06/2013 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 410 2,460,000
20/06/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 1,510 9,060,000
19/06/2013 6,000 0.10 ▲ 1.69 5,600 6,000 5,600 110 660,000
18/06/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 1,060 6,254,000
17/06/2013 5,900 0.30 ▲ 5.36 5,400 5,900 5,400 210 1,239,000
14/06/2013 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 120 672,000
13/06/2013 5,800 0.00 ■■ 0.00 5,500 5,800 5,500 220 1,276,000
12/06/2013 5,800 0.00 ■■ 0.00 5,500 5,800 5,500 110 638,000
11/06/2013 5,800 0.30 ▲ 5.45 5,800 5,800 5,500 1,310 7,598,000
10/06/2013 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 40 220,000
07/06/2013 5,700 -0.20 ▼ -3.39 5,900 5,900 5,600 550 3,135,000
06/06/2013 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 40 236,000
05/06/2013 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 5,160 30,444,000
04/06/2013 5,900 0.00 ■■ 0.00 5,600 5,900 5,600 640 3,776,000
03/06/2013 5,900 0.00 ■■ 0.00 5,600 5,900 5,600 170 1,003,000
31/05/2013 5,900 0.30 ▲ 5.36 5,300 5,900 5,300 1,020 6,018,000
30/05/2013 5,600 0.00 ■■ 0.00 5,300 5,800 5,300 2,330 13,048,000
29/05/2013 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 70 392,000
28/05/2013 6,000 0.30 ▲ 5.26 5,400 6,000 5,400 120 720,000
27/05/2013 5,700 0.30 ▲ 5.56 5,100 5,700 5,100 300 1,710,000
24/05/2013 5,400 0.20 ▲ 3.85 5,000 5,400 4,900 980 5,292,000
23/05/2013 5,200 -0.10 ▼ -1.89 5,100 5,200 5,100 1,990 10,348,000
22/05/2013 5,300 0.30 ▲ 6.00 5,000 5,300 4,900 730 3,869,000
21/05/2013 5,000 -0.30 ▼ -5.66 5,100 5,600 5,000 5,160 25,800,000
20/05/2013 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 10 53,000
17/05/2013 5,500 -0.10 ▼ -1.79 5,400 5,500 5,400 1,500 8,250,000
16/05/2013 5,600 0.20 ▲ 3.70 5,200 5,600 5,200 590 3,304,000
15/05/2013 5,400 0.20 ▲ 3.85 5,000 5,400 5,000 470 2,538,000
14/05/2013 5,200 -0.30 ▼ -5.45 5,300 5,300 5,200 2,260 11,752,000
13/05/2013 5,500 -0.30 ▼ -5.17 5,600 5,600 5,500 1,110 6,105,000
10/05/2013 5,800 -0.30 ▼ -4.92 5,700 5,800 5,700 30 174,000
09/05/2013 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 200 1,220,000
08/05/2013 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 500 2,950,000
07/05/2013 5,800 0.00 ■■ 0.00 5,500 5,800 5,500 4,050 23,490,000
06/05/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 700 4,060,000
03/05/2013 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 470 2,726,000
02/05/2013 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 100 620,000
26/04/2013 6,000 -0.40 ▼ -6.25 6,000 6,100 6,000 670 4,020,000
25/04/2013 6,400 0.10 ▲ 1.59 5,900 6,400 5,900 510 3,264,000
24/04/2013 6,300 0.00 ■■ 0.00 5,900 6,300 5,900 760 4,788,000
23/04/2013 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 320 2,016,000
22/04/2013 6,300 -0.40 ▼ -5.97 6,700 6,700 6,300 4,170 26,271,000
18/04/2013 6,700 0.40 ▲ 6.35 6,000 6,700 5,900 250 1,675,000
17/04/2013 6,300 0.40 ▲ 6.78 5,600 6,300 5,500 3,610 22,743,000
16/04/2013 5,900 -0.30 ▼ -4.84 5,900 5,900 5,900 280 1,652,000
15/04/2013 6,200 -0.20 ▼ -3.12 6,400 6,600 6,200 4,920 30,504,000
12/04/2013 6,400 0.40 ▲ 6.67 6,400 6,400 6,300 25,400 162,560,000
11/04/2013 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 510 3,060,000
10/04/2013 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 8,200 46,740,000
09/04/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
08/04/2013 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 130 702,000
05/04/2013 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 100 570,000
04/04/2013 5,600 -0.40 ▼ -6.67 5,800 5,800 5,600 1,030 5,768,000
03/04/2013 6,000 -0.30 ▼ -4.76 6,000 6,000 6,000 10 60,000
02/04/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
01/04/2013 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 250 1,575,000
29/03/2013 6,200 0.20 ▲ 3.33 6,200 6,200 5,700 820 5,084,000
28/03/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 410 2,460,000
27/03/2013 6,000 0.10 ▲ 1.69 6,000 6,000 5,700 600 3,600,000
26/03/2013 5,900 -0.20 ▼ -3.28 5,900 5,900 5,900 500 2,950,000
25/03/2013 6,100 0.10 ▲ 1.67 5,700 6,100 5,700 510 3,111,000
22/03/2013 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 560 3,360,000
21/03/2013 6,000 0.30 ▲ 5.26 5,400 6,000 5,400 270 1,620,000
20/03/2013 5,700 0.10 ▲ 1.79 5,300 5,700 5,300 110 627,000
19/03/2013 5,600 0.30 ▲ 5.66 5,600 5,600 5,100 1,110 6,216,000
18/03/2013 5,300 0.10 ▲ 1.92 5,300 5,300 5,000 810 4,293,000
15/03/2013 5,200 0.00 ■■ 0.00 5,000 5,300 5,000 2,140 11,128,000
14/03/2013 5,200 0.10 ▲ 1.96 5,300 5,300 4,900 120 624,000
13/03/2013 5,100 -0.30 ▼ -5.56 5,200 5,200 5,100 1,050 5,355,000
12/03/2013 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 380 2,052,000
11/03/2013 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 210 1,134,000
08/03/2013 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 1,710 9,234,000
07/03/2013 5,400 0.10 ▲ 1.89 5,100 5,400 5,100 14,710 79,434,000
06/03/2013 5,300 0.20 ▲ 3.92 5,200 5,300 5,200 1,400 7,420,000
05/03/2013 5,100 -0.10 ▼ -1.92 5,000 5,100 4,900 9,310 47,481,000
04/03/2013 5,200 -0.10 ▼ -1.89 5,100 5,200 5,100 2,610 13,572,000
01/03/2013 5,300 0.20 ▲ 3.92 4,800 5,300 4,800 1,630 8,639,000
28/02/2013 5,100 -0.30 ▼ -5.56 5,200 5,200 5,100 3,530 18,003,000
27/02/2013 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 1,100 5,940,000
26/02/2013 5,700 -0.40 ▼ -6.56 5,800 5,800 5,700 4,200 23,940,000
25/02/2013 6,100 0.10 ▲ 1.67 5,700 6,100 5,700 2,010 12,261,000
22/02/2013 6,000 -0.40 ▼ -6.25 6,000 6,100 6,000 2,500 15,000,000
21/02/2013 6,400 -0.10 ▼ -1.54 6,200 6,400 6,200 17,800 113,920,000
20/02/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,250 8,125,000
19/02/2013 6,500 0.00 ■■ 0.00 6,100 6,500 6,100 7,150 46,475,000
18/02/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,100 330 2,145,000
08/02/2013 6,500 0.10 ▲ 1.56 6,400 6,500 6,400 1,200 7,800,000
07/02/2013 6,400 0.20 ▲ 3.23 5,900 6,400 5,900 6,470 41,408,000
06/02/2013 6,200 0.40 ▲ 6.90 5,700 6,200 5,700 5,070 31,434,000
05/02/2013 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 50 290,000
04/02/2013 6,200 0.00 ■■ 0.00 5,800 6,200 5,800 910 5,642,000
01/02/2013 6,200 0.00 ■■ 0.00 6,000 6,300 6,000 2,090 12,958,000
31/01/2013 6,200 -0.20 ▼ -3.12 6,000 6,200 6,000 960 5,952,000
30/01/2013 6,400 0.40 ▲ 6.67 5,700 6,400 5,600 1,570 10,048,000
29/01/2013 6,000 0.20 ▲ 3.45 5,500 6,000 5,500 1,530 9,180,000
28/01/2013 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 1,510 8,758,000
25/01/2013 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 1,540 9,086,000
24/01/2013 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 10 59,000
23/01/2013 6,300 0.30 ▲ 5.00 5,700 6,300 5,700 130 819,000
22/01/2013 6,000 0.30 ▲ 5.26 5,500 6,000 5,500 4,960 29,760,000
21/01/2013 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 9,110 51,927,000
18/01/2013 5,500 -0.20 ▼ -3.51 5,500 5,700 5,500 17,230 94,765,000
17/01/2013 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 10,840 61,788,000
16/01/2013 5,500 0.30 ▲ 5.77 5,500 5,500 5,400 2,420 13,310,000
15/01/2013 5,200 0.30 ▲ 6.12 4,900 5,200 4,800 3,400 17,680,000
14/01/2013 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 1,300 6,370,000
11/01/2013 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 100 480,000
10/01/2013 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 1,130 5,198,000
09/01/2013 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 310 1,488,000
08/01/2013 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 1,000 5,000,000
07/01/2013 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 510 2,499,000
04/01/2013 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 1,500 7,350,000
03/01/2013 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 110 539,000
02/01/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
28/12/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 100 470,000
27/12/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
26/12/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
25/12/2012 4,500 0.10 ▲ 2.27 4,500 4,500 4,500 110 495,000
24/12/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
21/12/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
20/12/2012 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 410 1,804,000
19/12/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 100 460,000
18/12/2012 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 22,560 103,776,000
17/12/2012 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 5,420 24,932,000
14/12/2012 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 6,020 28,896,000
13/12/2012 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 210 1,008,000
12/12/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
11/12/2012 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 1,600 8,000,000
10/12/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
07/12/2012 5,000 0.10 ▲ 2.04 5,100 5,100 5,000 30 150,000
06/12/2012 4,900 0.20 ▲ 4.26 4,800 4,900 4,800 920 4,508,000
05/12/2012 4,700 0.20 ▲ 4.44 4,300 4,700 4,300 30 141,000
04/12/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 85,650 385,425,000
03/12/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
30/11/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
29/11/2012 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 5,100 23,970,000
28/11/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,500 7,050,000
27/11/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 5,200 24,440,000
26/11/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 100 490,000
23/11/2012 4,700 -0.20 ▼ -4.08 4,700 4,800 4,700 20,510 96,397,000
22/11/2012 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 2,280 11,172,000
21/11/2012 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 10,400 53,040,000
20/11/2012 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 500 2,650,000
19/11/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 220 1,210,000
16/11/2012 5,500 0.10 ▲ 1.85 5,200 5,500 5,200 180 990,000
15/11/2012 5,400 0.20 ▲ 3.85 5,000 5,400 5,000 320 1,728,000
14/11/2012 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 400 2,080,000
13/11/2012 5,400 0.10 ▲ 1.89 5,100 5,400 5,100 390 2,106,000
12/11/2012 5,300 -0.20 ▼ -3.64 5,300 5,400 5,300 1,320 6,996,000
09/11/2012 5,500 0.20 ▲ 3.77 5,200 5,500 5,100 13,540 74,470,000
08/11/2012 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 500 2,650,000
07/11/2012 5,500 0.00 ■■ 0.00 5,300 5,500 5,300 50 275,000
06/11/2012 5,500 0.20 ▲ 3.77 5,200 5,500 5,100 630 3,465,000
05/11/2012 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 50 265,000
02/11/2012 5,500 0.10 ▲ 1.85 5,200 5,500 5,200 510 2,805,000
01/11/2012 5,400 0.20 ▲ 3.85 5,000 5,400 5,000 6,330 34,182,000
31/10/2012 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 5,980 31,096,000
30/10/2012 5,200 -0.20 ▼ -3.70 5,600 5,600 5,200 90 468,000
29/10/2012 5,400 0.20 ▲ 3.85 5,000 5,400 5,000 1,010 5,454,000
26/10/2012 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 510 2,652,000
25/10/2012 5,400 0.20 ▲ 3.85 5,000 5,400 5,000 1,010 5,454,000
24/10/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 120 624,000
23/10/2012 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 2,010 10,050,000
22/10/2012 5,200 0.10 ▲ 1.96 4,900 5,200 4,900 1,010 5,252,000
19/10/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 16,660 84,966,000
18/10/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 570 2,793,000
17/10/2012 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 330 1,617,000
16/10/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 6,780 31,866,000
15/10/2012 4,500 0.20 ▲ 4.65 4,400 4,500 4,400 5,300 23,850,000
12/10/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 30 129,000
11/10/2012 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 1,920 8,256,000
10/10/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,200 60 270,000
09/10/2012 4,300 -0.10 ▼ -2.27 4,200 4,300 4,200 30 129,000
08/10/2012 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 10 44,000
05/10/2012 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 140 644,000
04/10/2012 4,800 0.20 ▲ 4.35 4,400 4,800 4,400 160 768,000
03/10/2012 4,600 0.20 ▲ 4.55 4,200 4,600 4,200 110 506,000
02/10/2012 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 10 44,000
01/10/2012 4,600 0.10 ▲ 2.22 4,600 4,600 4,300 50 230,000
28/09/2012 4,500 -0.20 ▼ -4.26 4,900 4,900 4,500 20 90,000
27/09/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 570 2,679,000
26/09/2012 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 1,030 4,635,000
25/09/2012 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 6,400 27,520,000
24/09/2012 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 1,500 6,450,000
21/09/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
20/09/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 200 900,000
19/09/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 110 495,000
18/09/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
17/09/2012 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 100 470,000
14/09/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
13/09/2012 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 5,010 23,046,000
12/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
11/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
10/09/2012 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 200 960,000
07/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
06/09/2012 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 100 480,000
05/09/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 10 47,000
04/09/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 500 2,250,000
31/08/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
30/08/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 10,050 47,235,000
29/08/2012 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 100 490,000
28/08/2012 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 100 480,000
27/08/2012 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 100 470,000
24/08/2012 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 15,200 69,920,000
23/08/2012 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 10,000 48,000,000
22/08/2012 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 11,200 56,000,000
21/08/2012 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 3,390 16,950,000
20/08/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
17/08/2012 5,200 -0.20 ▼ -3.70 5,600 5,600 5,200 330 1,716,000
16/08/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 590 3,186,000
15/08/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 150 840,000
14/08/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,200 600 3,240,000
13/08/2012 5,200 -0.20 ▼ -3.70 5,300 5,300 5,200 3,300 17,160,000
10/08/2012 5,400 -0.20 ▼ -3.57 5,700 5,700 5,400 2,420 13,068,000
09/08/2012 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 2,000 11,200,000
08/08/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 200 1,140,000
07/08/2012 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 1,920 10,560,000
06/08/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 110 616,000
03/08/2012 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 6,010 33,656,000
02/08/2012 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 30 168,000
01/08/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
31/07/2012 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 300 1,680,000
30/07/2012 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 200 1,100,000
27/07/2012 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 280 1,596,000
26/07/2012 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 600 3,420,000
25/07/2012 5,600 0.20 ▲ 3.70 5,200 5,600 5,200 1,390 7,784,000
24/07/2012 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 20 108,000
23/07/2012 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 10 56,000
20/07/2012 5,800 0.10 ▲ 1.75 5,500 5,800 5,500 1,020 5,916,000
19/07/2012 5,700 0.10 ▲ 1.79 5,400 5,700 5,400 1,020 5,814,000
18/07/2012 5,600 0.10 ▲ 1.82 5,300 5,600 5,300 300 1,680,000
17/07/2012 5,500 0.10 ▲ 1.85 5,200 5,500 5,200 1,510 8,305,000
16/07/2012 5,400 0.00 ■■ 0.00 5,600 5,600 5,400 12,560 67,824,000
13/07/2012 5,400 0.00 ■■ 0.00 5,300 5,500 5,300 4,030 21,762,000
12/07/2012 5,400 0.20 ▲ 3.85 5,300 5,400 5,200 13,370 72,198,000
11/07/2012 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 100 520,000
10/07/2012 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 3,030 15,453,000
09/07/2012 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 500 2,600,000
06/07/2012 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 640 3,264,000
05/07/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 30 156,000
04/07/2012 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 20 104,000
03/07/2012 5,400 0.10 ▲ 1.89 5,200 5,400 5,100 10,590 57,186,000
02/07/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 40 212,000
29/06/2012 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 2,360 12,508,000
28/06/2012 5,400 0.20 ▲ 3.85 5,200 5,400 5,100 2,100 11,340,000
27/06/2012 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 10 52,000
26/06/2012 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 7,260 37,026,000
25/06/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 7,300 37,960,000
22/06/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 240 1,248,000
21/06/2012 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 660 3,432,000
20/06/2012 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 17,100 88,920,000
19/06/2012 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 1,000 5,300,000
18/06/2012 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 3,060 16,524,000
15/06/2012 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 3,760 20,304,000
14/06/2012 5,200 -0.10 ▼ -1.89 5,400 5,400 5,200 7,400 38,480,000
13/06/2012 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 150 795,000
12/06/2012 5,400 -0.10 ▼ -1.82 5,400 5,400 5,400 2,560 13,824,000
11/06/2012 5,500 -0.10 ▼ -1.79 5,800 5,800 5,500 1,150 6,325,000
08/06/2012 5,600 0.10 ▲ 1.82 5,700 5,700 5,400 260 1,456,000
07/06/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,300 1,220 6,710,000
06/06/2012 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 420 2,226,000
05/06/2012 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 210 1,071,000
04/06/2012 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 210 1,071,000
01/06/2012 5,200 -0.10 ▼ -1.89 5,400 5,400 5,200 2,060 10,712,000
31/05/2012 5,300 -0.10 ▼ -1.85 5,500 5,500 5,300 6,010 31,853,000
30/05/2012 5,400 0.20 ▲ 3.85 5,300 5,400 5,300 510 2,754,000
29/05/2012 5,200 -0.10 ▼ -1.89 5,500 5,500 5,200 270 1,404,000
28/05/2012 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 10,100 53,530,000
25/05/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,000 2,380 12,614,000
24/05/2012 5,100 -0.20 ▼ -3.77 5,500 5,500 5,100 190 969,000
23/05/2012 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 15,490 82,097,000
22/05/2012 5,500 0.20 ▲ 3.77 5,400 5,500 5,400 1,020 5,610,000
21/05/2012 5,300 -0.10 ▼ -1.85 5,300 5,600 5,300 1,330 7,049,000
18/05/2012 5,400 -0.20 ▼ -3.57 5,600 5,700 5,400 30,600 165,240,000
17/05/2012 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 12,210 68,376,000
16/05/2012 5,700 0.20 ▲ 3.64 5,400 5,700 5,400 7,890 44,973,000
15/05/2012 5,500 -0.20 ▼ -3.51 5,600 5,600 5,500 5,630 30,965,000
14/05/2012 5,700 -0.20 ▼ -3.39 6,100 6,100 5,700 17,980 102,486,000
11/05/2012 5,900 -0.20 ▼ -3.28 6,400 6,400 5,900 49,030 289,277,000
10/05/2012 6,100 -0.30 ▼ -4.69 6,500 6,600 6,100 22,880 139,568,000
09/05/2012 6,400 0.30 ▲ 4.92 6,400 6,400 6,400 640 4,096,000
08/05/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 36,070 220,027,000
07/05/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,700 12,770 75,343,000
04/05/2012 5,700 0.20 ▲ 3.64 5,400 5,700 5,400 28,660 163,362,000
03/05/2012 5,500 -0.10 ▼ -1.79 5,500 5,500 5,500 470 2,585,000
02/05/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,340 13,104,000
27/04/2012 5,600 0.10 ▲ 1.82 5,600 5,600 5,500 10,680 59,808,000
26/04/2012 5,500 0.00 ■■ 0.00 5,400 5,700 5,400 280 1,540,000
25/04/2012 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 12,610 69,355,000
24/04/2012 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 10,050 55,275,000
23/04/2012 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 7,230 41,211,000
20/04/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 550 3,025,000
19/04/2012 5,500 -0.20 ▼ -3.51 5,700 5,800 5,500 9,040 49,720,000
18/04/2012 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 10,020 57,114,000
17/04/2012 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 9,010 51,357,000
16/04/2012 5,700 0.20 ▲ 3.64 5,600 5,700 5,600 1,450 8,265,000
13/04/2012 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 2,030 11,165,000
12/04/2012 5,500 0.00 ■■ 0.00 5,600 5,700 5,500 1,510 8,305,000
11/04/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,240 6,820,000
10/04/2012 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 5,030 27,665,000
09/04/2012 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 2,030 11,368,000
06/04/2012 5,500 0.10 ▲ 1.85 5,600 5,600 5,500 6,170 33,935,000
05/04/2012 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 6,540 35,316,000
04/04/2012 5,400 -0.20 ▼ -3.57 5,400 5,600 5,400 2,100 11,340,000
03/04/2012 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 1,330 7,448,000
30/03/2012 5,700 -0.20 ▼ -3.39 5,800 5,800 5,700 1,510 8,607,000
29/03/2012 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 210 1,239,000
28/03/2012 5,900 0.10 ▲ 1.72 6,000 6,000 5,600 13,880 81,892,000
27/03/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 7,290 42,282,000
26/03/2012 5,600 -0.10 ▼ -1.75 5,600 5,700 5,600 40,150 224,840,000
23/03/2012 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 48,190 274,683,000
22/03/2012 5,600 -0.10 ▼ -1.75 5,600 5,700 5,600 27,040 151,424,000
21/03/2012 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 6,800 38,760,000
20/03/2012 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 3,640 20,384,000
19/03/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 11,300 63,280,000
16/03/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,250 12,600,000
15/03/2012 5,600 0.00 ■■ 0.00 5,400 5,800 5,400 22,080 123,648,000
14/03/2012 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 5,050 28,280,000
13/03/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 300 1,680,000
12/03/2012 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 6,040 33,824,000
09/03/2012 5,600 -0.10 ▼ -1.75 5,600 5,800 5,600 25,730 144,088,000
08/03/2012 5,700 -0.10 ▼ -1.72 6,000 6,000 5,700 53,490 304,893,000
07/03/2012 5,800 -0.10 ▼ -1.69 6,000 6,000 5,800 36,640 212,512,000
06/03/2012 5,900 0.00 ■■ 0.00 6,100 6,100 5,800 51,810 305,679,000
05/03/2012 5,900 0.10 ▲ 1.72 5,700 6,000 5,700 91,540 540,086,000
02/03/2012 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 2,320 13,456,000
01/03/2012 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 2,980 16,986,000
29/02/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 6,700 36,850,000
28/02/2012 5,500 -0.20 ▼ -3.51 5,500 5,900 5,500 20,290 111,595,000
27/02/2012 5,700 -0.10 ▼ -1.72 5,900 6,000 5,700 7,740 44,118,000
24/02/2012 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 8,620 49,996,000
23/02/2012 5,700 -0.10 ▼ -1.72 5,700 5,800 5,700 33,300 189,810,000
22/02/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 18,530 107,474,000
21/02/2012 5,800 -0.30 ▼ -4.92 5,800 5,800 5,800 30,060 174,348,000
20/02/2012 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 1,020 6,222,000
17/02/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,600 6,490 38,291,000
16/02/2012 5,700 0.00 ■■ 0.00 5,900 5,900 5,700 4,100 23,370,000
15/02/2012 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 40 228,000
14/02/2012 5,500 -0.20 ▼ -3.51 5,500 5,600 5,500 1,550 8,525,000
13/02/2012 5,700 -0.20 ▼ -3.39 5,700 5,700 5,700 3,210 18,297,000
10/02/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 60 354,000
09/02/2012 5,700 -0.10 ▼ -1.72 6,000 6,000 5,700 60 342,000
08/02/2012 5,800 0.20 ▲ 3.57 5,800 5,800 5,800 30 174,000
07/02/2012 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 20 112,000
06/02/2012 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 6,990 39,843,000
03/02/2012 5,700 -0.30 ▼ -5.00 5,800 5,800 5,700 41,800 238,260,000
02/02/2012 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 200 1,200,000
01/02/2012 5,800 -0.20 ▼ -3.33 5,800 5,800 5,800 10 58,000
31/01/2012 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 11,000 66,000,000
30/01/2012 6,100 0.20 ▲ 3.39 6,100 6,100 5,800 260 1,586,000
20/01/2012 5,900 -0.30 ▼ -4.84 6,500 6,500 5,900 10,030 59,177,000
19/01/2012 6,200 0.00 ■■ 0.00 5,900 6,200 5,900 10,010 62,062,000
18/01/2012 6,200 -0.30 ▼ -4.62 6,500 6,500 6,200 20 124,000
17/01/2012 6,500 0.20 ▲ 3.17 6,000 6,500 6,000 30 195,000
16/01/2012 6,300 0.30 ▲ 5.00 5,700 6,300 5,700 6,210 39,123,000
13/01/2012 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 2,910 17,460,000
12/01/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,500 30 177,000
11/01/2012 5,700 -0.10 ▼ -1.72 5,600 6,000 5,600 12,590 71,763,000
10/01/2012 5,800 -0.30 ▼ -4.92 5,800 6,400 5,800 2,080 12,064,000
09/01/2012 6,100 -0.30 ▼ -4.69 6,200 6,200 6,100 1,060 6,466,000
06/01/2012 6,400 -0.30 ▼ -4.48 6,400 6,400 6,400 10 64,000
05/01/2012 6,700 -0.30 ▼ -4.29 6,700 6,700 6,700 10 67,000
04/01/2012 7,000 0.20 ▲ 2.94 6,500 7,000 6,500 350 2,450,000
03/01/2012 6,800 0.20 ▲ 3.03 6,800 6,800 6,800 10,100 68,680,000
30/12/2011 6,600 -0.30 ▼ -4.35 6,600 6,900 6,600 31,010 204,666,000
29/12/2011 6,900 0.30 ▲ 4.55 6,300 6,900 6,300 36,170 249,573,000
28/12/2011 6,600 0.20 ▲ 3.12 6,400 6,600 6,300 22,010 145,266,000
27/12/2011 6,400 0.00 ■■ 0.00 6,100 6,400 6,100 7,220 46,208,000
26/12/2011 6,400 0.00 ■■ 0.00 6,400 6,500 6,100 1,330 8,512,000
23/12/2011 6,400 -0.10 ▼ -1.54 6,200 6,400 6,200 4,170 26,688,000
22/12/2011 6,500 0.00 ■■ 0.00 6,200 6,500 6,200 5,160 33,540,000
21/12/2011 6,500 0.10 ▲ 1.56 6,200 6,700 6,100 11,180 72,670,000
20/12/2011 6,400 -0.30 ▼ -4.48 6,500 6,700 6,400 2,620 16,768,000
19/12/2011 6,700 -0.10 ▼ -1.47 6,500 6,800 6,500 1,060 7,102,000
16/12/2011 6,800 0.20 ▲ 3.03 6,600 6,800 6,500 42,450 288,660,000
15/12/2011 6,600 -0.30 ▼ -4.35 6,900 6,900 6,600 12,430 82,038,000
14/12/2011 6,900 -0.10 ▼ -1.43 6,700 7,000 6,700 10,640 73,416,000
13/12/2011 7,000 -0.10 ▼ -1.41 6,900 7,100 6,900 6,540 45,780,000
12/12/2011 7,100 0.20 ▲ 2.90 6,800 7,100 6,800 31,530 223,863,000
09/12/2011 6,900 0.20 ▲ 2.99 6,900 7,000 6,500 19,230 132,687,000
08/12/2011 6,700 0.30 ▲ 4.69 6,100 6,700 6,100 12,920 86,564,000
07/12/2011 6,400 0.20 ▲ 3.23 6,200 6,400 5,900 10,500 67,200,000
06/12/2011 6,200 0.10 ▲ 1.64 6,200 6,200 6,200 8,000 49,600,000
05/12/2011 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 140 854,000
02/12/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 120 720,000
01/12/2011 6,000 0.10 ▲ 1.69 6,000 6,000 5,800 2,110 12,660,000
30/11/2011 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 23,210 136,939,000
29/11/2011 5,900 0.10 ▲ 1.72 5,700 5,900 5,700 9,300 54,870,000
28/11/2011 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 27,380 158,804,000
25/11/2011 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 5,230 29,811,000
24/11/2011 5,700 -0.30 ▼ -5.00 5,700 5,900 5,700 10,010 57,057,000
23/11/2011 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 5,110 30,660,000
22/11/2011 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 3,740 22,066,000
21/11/2011 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 7,730 44,834,000
18/11/2011 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 19,140 109,098,000
17/11/2011 5,900 0.10 ▲ 1.72 5,900 5,900 5,700 27,270 160,893,000
16/11/2011 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 17,520 101,616,000
15/11/2011 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 18,650 110,035,000
14/11/2011 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 29,190 169,302,000
11/11/2011 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 42,400 245,920,000
10/11/2011 5,800 -0.20 ▼ -3.33 5,800 6,100 5,800 33,160 192,328,000
09/11/2011 6,000 -0.10 ▼ -1.64 6,000 6,000 5,900 14,020 84,120,000
08/11/2011 6,100 0.20 ▲ 3.39 5,800 6,100 5,800 5,520 33,672,000
07/11/2011 5,900 -0.20 ▼ -3.28 6,200 6,200 5,900 45,640 269,276,000
04/11/2011 6,100 0.10 ▲ 1.67 5,900 6,100 5,900 14,050 85,705,000
03/11/2011 6,000 0.20 ▲ 3.45 5,900 6,000 5,800 31,980 191,880,000
02/11/2011 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 27,000 156,600,000
01/11/2011 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 71,040 404,928,000
31/10/2011 5,700 -0.30 ▼ -5.00 6,100 6,100 5,700 13,300 75,810,000
28/10/2011 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 3,500 21,000,000
27/10/2011 5,900 0.20 ▲ 3.51 5,900 5,900 5,800 37,270 219,893,000
26/10/2011 5,700 0.20 ▲ 3.64 5,700 5,700 5,600 11,650 66,405,000
25/10/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 21,520 118,360,000
24/10/2011 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 29,970 164,835,000
21/10/2011 5,600 0.10 ▲ 1.82 5,700 5,700 5,600 20,280 113,568,000
20/10/2011 5,500 -0.10 ▼ -1.79 5,600 5,800 5,500 11,030 60,665,000
19/10/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,640 9,184,000
18/10/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,500 14,000,000
17/10/2011 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 34,300 192,080,000
14/10/2011 5,800 0.10 ▲ 1.75 5,800 5,800 5,500 16,010 92,858,000
13/10/2011 5,700 0.10 ▲ 1.79 5,400 5,700 5,400 18,970 108,129,000
12/10/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 25,270 141,512,000
11/10/2011 5,600 0.10 ▲ 1.82 5,500 5,700 5,500 16,980 95,088,000
10/10/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 11,810 64,955,000
07/10/2011 5,500 0.00 ■■ 0.00 5,300 5,600 5,300 1,460 8,030,000
06/10/2011 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 6,180 33,990,000
05/10/2011 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 3,220 17,388,000
04/10/2011 5,400 0.00 ■■ 0.00 5,300 5,400 5,200 3,800 20,520,000
03/10/2011 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 14,500 78,300,000
30/09/2011 5,600 -0.20 ▼ -3.45 5,900 6,000 5,600 17,010 95,256,000
29/09/2011 5,800 0.10 ▲ 1.75 5,800 5,800 5,500 1,220 7,076,000
28/09/2011 5,700 -0.10 ▼ -1.72 5,700 5,800 5,600 8,900 50,730,000
27/09/2011 5,800 0.20 ▲ 3.57 5,800 5,800 5,400 10,920 63,336,000
26/09/2011 5,600 -0.20 ▼ -3.45 5,600 5,900 5,600 7,100 39,760,000
23/09/2011 5,800 -0.20 ▼ -3.33 5,900 6,000 5,800 20,250 117,450,000
22/09/2011 6,000 0.10 ▲ 1.69 5,800 6,000 5,800 2,400 14,400,000
21/09/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 1,140 6,726,000
20/09/2011 5,900 -0.10 ▼ -1.67 5,900 6,000 5,700 4,190 24,721,000
19/09/2011 6,000 0.10 ▲ 1.69 5,900 6,000 5,700 43,010 258,060,000
16/09/2011 5,900 -0.20 ▼ -3.28 5,900 6,100 5,800 50,470 297,773,000
15/09/2011 6,100 -0.30 ▼ -4.69 6,100 6,400 6,100 40,260 245,586,000
14/09/2011 6,400 -0.10 ▼ -1.54 6,500 6,600 6,300 33,970 217,408,000
13/09/2011 6,500 0.30 ▲ 4.84 6,200 6,500 6,200 47,090 306,085,000
12/09/2011 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 60,310 373,922,000
09/09/2011 6,200 0.20 ▲ 3.33 6,200 6,200 6,000 33,070 205,034,000
08/09/2011 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 146,620 879,720,000
07/09/2011 5,800 0.20 ▲ 3.57 5,800 5,800 5,600 8,410 48,778,000
06/09/2011 5,600 -0.20 ▼ -3.45 5,900 6,000 5,600 242,830 1,359,848,000
05/09/2011 5,800 0.20 ▲ 3.57 5,700 5,800 5,600 21,210 123,018,000
01/09/2011 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 86,450 484,120,000
31/08/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 41,360 235,752,000
30/08/2011 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 25,980 148,086,000
29/08/2011 6,000 0.10 ▲ 1.69 6,100 6,100 5,700 600 3,600,000
26/08/2011 5,900 0.20 ▲ 3.51 5,600 5,900 5,600 1,850 10,915,000
25/08/2011 5,700 -0.20 ▼ -3.39 6,100 6,100 5,700 9,050 51,585,000
24/08/2011 5,900 -0.30 ▼ -4.84 6,000 6,000 5,900 3,420 20,178,000
23/08/2011 6,200 -0.30 ▼ -4.62 6,500 6,500 6,200 1,840 11,408,000
22/08/2011 6,500 0.00 ■■ 0.00 6,200 6,500 6,200 41,620 270,530,000
19/08/2011 6,500 -0.30 ▼ -4.41 6,500 6,500 6,500 23,100 150,150,000
18/08/2011 6,800 -0.30 ▼ -4.23 6,900 7,100 6,800 13,040 88,672,000
17/08/2011 7,100 -0.30 ▼ -4.05 7,100 7,100 7,100 1,660 11,786,000
16/08/2011 7,400 -0.30 ▼ -3.90 7,400 7,400 7,400 2,250 16,650,000
15/08/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 10 77,000
12/08/2011 7,700 0.10 ▲ 1.32 7,400 7,700 7,300 590 4,543,000
11/08/2011 7,600 -0.30 ▼ -3.80 7,600 7,600 7,600 1,000 7,600,000
10/08/2011 7,900 -0.30 ▼ -3.66 7,800 8,000 7,800 80 632,000
09/08/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 30 246,000
08/08/2011 8,200 0.20 ▲ 2.50 7,600 8,200 7,600 520 4,264,000
05/08/2011 8,000 0.10 ▲ 1.27 8,000 8,000 7,600 1,580 12,640,000
04/08/2011 7,900 0.30 ▲ 3.95 7,400 7,900 7,400 30 237,000
03/08/2011 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 470 3,572,000
02/08/2011 8,000 -0.30 ▼ -3.61 8,400 8,400 8,000 3,010 24,080,000
01/08/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
29/07/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
28/07/2011 8,300 0.30 ▲ 3.75 8,300 8,300 7,600 40 332,000
27/07/2011 8,000 -0.30 ▼ -3.61 8,000 8,500 8,000 28,980 231,840,000
26/07/2011 8,300 0.20 ▲ 2.47 7,700 8,300 7,700 10,810 89,723,000
25/07/2011 8,100 0.10 ▲ 1.25 7,600 8,100 7,600 30 243,000
22/07/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,100 24,800,000
21/07/2011 8,000 -0.10 ▼ -1.23 8,000 8,300 8,000 10,020 80,160,000
20/07/2011 8,100 0.30 ▲ 3.85 8,000 8,100 7,600 16,560 134,136,000
19/07/2011 7,800 0.30 ▲ 4.00 7,500 7,800 7,500 6,320 49,296,000
18/07/2011 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 202 1,515,000
15/07/2011 7,400 -0.30 ▼ -3.90 8,000 8,000 7,400 2,150 15,910,000
14/07/2011 7,700 -0.40 ▼ -4.94 7,800 8,000 7,700 4,230 32,571,000
13/07/2011 8,100 0.30 ▲ 3.85 8,000 8,100 7,600 4,730 38,313,000
12/07/2011 7,800 0.10 ▲ 1.30 8,000 8,000 7,600 510 3,978,000
11/07/2011 7,700 0.10 ▲ 1.32 7,700 7,900 7,300 10,250 78,925,000
08/07/2011 7,600 -0.40 ▼ -5.00 8,100 8,100 7,600 7,890 59,964,000
07/07/2011 8,000 0.20 ▲ 2.56 7,600 8,100 7,600 130 1,040,000
06/07/2011 7,800 -0.10 ▼ -1.27 8,200 8,200 7,700 9,290 72,462,000
05/07/2011 7,900 0.30 ▲ 3.95 7,700 7,900 7,700 4,130 32,627,000
04/07/2011 7,600 0.10 ▲ 1.33 7,600 7,700 7,200 160 1,216,000
01/07/2011 7,500 -0.30 ▼ -3.85 8,000 8,000 7,500 9,600 72,000,000
30/06/2011 7,800 -0.30 ▼ -3.70 7,800 8,300 7,800 130 1,014,000
29/06/2011 8,100 0.20 ▲ 2.53 7,900 8,200 7,900 8,870 71,847,000
28/06/2011 7,900 0.00 ■■ 0.00 8,200 8,200 7,700 2,290 18,091,000
27/06/2011 7,900 -0.40 ▼ -4.82 8,200 8,200 7,900 1,400 11,060,000
24/06/2011 8,300 0.00 ■■ 0.00 7,900 8,300 7,900 1,780 14,774,000
23/06/2011 8,300 -0.40 ▼ -4.60 8,300 8,300 8,300 1,300 10,790,000
22/06/2011 8,700 0.30 ▲ 3.57 8,000 8,700 8,000 1,920 16,704,000
21/06/2011 8,400 -0.30 ▼ -3.45 8,300 8,600 8,300 1,910 16,044,000
20/06/2011 8,700 0.30 ▲ 3.57 8,000 8,700 8,000 760 6,612,000
17/06/2011 8,400 -0.40 ▼ -4.55 8,800 8,800 8,400 1,920 16,128,000
16/06/2011 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 4,970 43,736,000
15/06/2011 8,800 0.10 ▲ 1.15 8,800 9,100 8,300 7,020 61,776,000
14/06/2011 8,700 0.00 ■■ 0.00 8,900 8,900 8,400 1,550 13,485,000
13/06/2011 8,700 0.20 ▲ 2.35 8,200 8,700 8,200 6,320 54,984,000
10/06/2011 8,500 -0.40 ▼ -4.49 8,500 9,200 8,500 13,250 112,625,000
09/06/2011 8,900 -0.40 ▼ -4.30 9,500 9,500 8,900 550 4,895,000
08/06/2011 9,300 0.40 ▲ 4.49 9,100 9,300 9,100 1,110 10,323,000
07/06/2011 8,900 0.30 ▲ 3.49 9,000 9,000 8,200 3,670 32,663,000
06/06/2011 8,600 0.40 ▲ 4.88 8,600 8,600 8,600 760 6,536,000
03/06/2011 8,200 0.30 ▲ 3.80 8,000 8,200 7,600 12,670 103,894,000
02/06/2011 7,900 0.30 ▲ 3.95 7,600 7,900 7,600 1,250 9,875,000
01/06/2011 7,600 0.30 ▲ 4.11 7,300 7,600 7,300 10,560 80,256,000
31/05/2011 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 10 73,000
30/05/2011 7,100 -0.30 ▼ -4.05 7,700 7,700 7,100 6,580 46,718,000
27/05/2011 7,400 0.20 ▲ 2.78 7,500 7,500 7,100 2,040 15,096,000
26/05/2011 8,300 -0.40 ▼ -4.60 8,300 8,700 8,300 3,450 28,635,000
25/05/2011 8,700 -0.40 ▼ -4.40 8,700 9,200 8,700 1,060 9,222,000
24/05/2011 9,100 -0.40 ▼ -4.21 9,100 9,200 9,100 8,690 79,079,000
23/05/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/05/2011 9,500 0.00 ■■ 0.00 9,600 9,600 9,200 4,130 39,235,000
19/05/2011 9,500 0.20 ▲ 2.15 9,500 9,500 9,300 6,900 65,550,000
18/05/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 2,980 27,714,000
17/05/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 5,050 46,965,000
16/05/2011 9,300 0.20 ▲ 2.20 9,100 9,300 9,100 140 1,302,000
13/05/2011 9,100 -0.10 ▼ -1.09 9,100 9,100 8,900 2,420 22,022,000
12/05/2011 9,200 0.30 ▲ 3.37 8,900 9,200 8,500 6,650 61,180,000
11/05/2011 8,900 -0.40 ▼ -4.30 8,900 9,500 8,900 1,020 9,078,000
10/05/2011 9,300 -0.40 ▼ -4.12 9,300 9,300 9,300 2,300 21,390,000
09/05/2011 9,700 0.30 ▲ 3.19 9,800 9,800 9,100 540 5,238,000
06/05/2011 9,400 -0.40 ▼ -4.08 9,400 9,400 9,400 920 8,648,000
05/05/2011 9,800 0.00 ■■ 0.00 9,500 9,800 9,400 460 4,508,000
04/05/2011 9,800 0.00 ■■ 0.00 9,500 9,800 9,500 220 2,156,000
29/04/2011 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10 98,000
28/04/2011 9,800 0.30 ▲ 3.16 9,500 9,800 9,500 230 2,254,000
27/04/2011 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 10 95,000
26/04/2011 9,900 0.30 ▲ 3.12 9,900 9,900 9,600 3,150 31,185,000
25/04/2011 9,600 0.10 ▲ 1.05 9,500 9,800 9,500 2,010 19,296,000
22/04/2011 9,500 0.00 ■■ 0.00 9,600 9,600 9,200 940 8,930,000
21/04/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,200 1,010 9,595,000
20/04/2011 9,500 -0.20 ▼ -2.06 9,500 9,800 9,500 430 4,085,000
19/04/2011 9,700 0.30 ▲ 3.19 9,600 9,700 9,500 4,190 40,643,000
18/04/2011 9,400 -0.40 ▼ -4.08 9,500 10,000 9,400 361 3,393,400
15/04/2011 9,800 0.00 ■■ 0.00 10,000 10,000 9,800 3,000 29,400,000
14/04/2011 9,800 -0.30 ▼ -2.97 9,800 9,800 9,800 40 392,000
13/04/2011 10,100 -0.10 ▼ -0.98 10,000 10,100 10,000 3,010 30,401,000
08/04/2011 10,200 0.20 ▲ 2.00 10,200 10,200 10,200 10 102,000
07/04/2011 10,000 -0.30 ▼ -2.91 10,300 10,300 10,000 3,300 33,000,000
06/04/2011 10,300 0.10 ▲ 0.98 9,700 10,300 9,700 2,050 21,115,000
05/04/2011 10,200 -0.50 ▼ -4.67 10,300 10,300 10,200 5,880 59,976,000
04/04/2011 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 20 214,000
01/04/2011 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
31/03/2011 10,700 0.00 ■■ 0.00 10,300 10,700 10,300 820 8,774,000
30/03/2011 10,700 0.30 ▲ 2.88 10,000 10,700 10,000 990 10,593,000
29/03/2011 10,400 -0.30 ▼ -2.80 10,500 10,500 10,400 15,440 160,576,000
28/03/2011 10,700 0.00 ■■ 0.00 10,700 10,700 10,400 2,810 30,067,000
25/03/2011 10,700 0.00 ■■ 0.00 10,500 10,700 10,400 6,630 70,941,000
24/03/2011 10,700 0.20 ▲ 1.90 10,400 10,800 10,400 980 10,486,000
23/03/2011 10,500 -0.30 ▼ -2.78 10,500 10,900 10,500 13,350 140,175,000
22/03/2011 10,800 0.00 ■■ 0.00 10,500 10,800 10,500 1,210 13,068,000
21/03/2011 10,800 -0.20 ▼ -1.82 10,600 10,800 10,300 11,240 121,392,000
18/03/2011 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 10,230 112,530,000
17/03/2011 10,900 -0.10 ▼ -0.91 11,200 11,200 10,600 1,070 11,663,000
16/03/2011 11,000 0.30 ▲ 2.80 10,300 11,000 10,300 5,470 60,170,000
15/03/2011 10,700 0.00 ■■ 0.00 10,900 10,900 10,300 6,730 72,011,000
14/03/2011 10,700 -0.50 ▼ -4.46 11,000 11,000 10,700 31,630 338,441,000
11/03/2011 11,200 0.10 ▲ 0.90 11,300 11,400 11,000 13,690 153,328,000
10/03/2011 11,100 -0.30 ▼ -2.63 11,600 11,600 11,100 70 777,000
09/03/2011 11,400 -0.60 ▼ -5.00 12,000 12,000 11,400 14,700 167,580,000
08/03/2011 12,000 -0.20 ▼ -1.64 11,600 12,400 11,600 1,670 20,040,000
07/03/2011 12,200 -0.60 ▼ -4.69 12,200 12,200 12,200 530 6,466,000
04/03/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 90 1,152,000
03/03/2011 12,800 0.40 ▲ 3.23 12,800 12,800 12,800 10 128,000
02/03/2011 12,400 -0.60 ▼ -4.62 12,400 12,400 12,400 6,700 83,080,000
01/03/2011 13,000 0.00 ■■ 0.00 12,800 13,000 12,400 9,780 127,140,000
28/02/2011 13,000 0.00 ■■ 0.00 13,500 13,500 12,500 2,520 32,760,000
25/02/2011 13,000 0.30 ▲ 2.36 13,000 13,000 13,000 1,420 18,460,000
24/02/2011 12,700 -0.50 ▼ -3.79 12,700 12,700 12,700 1,110 14,097,000
23/02/2011 13,200 0.30 ▲ 2.33 13,100 13,200 13,100 19,430 256,476,000
22/02/2011 12,900 -0.60 ▼ -4.44 13,300 13,300 12,900 80 1,032,000
21/02/2011 13,500 -0.10 ▼ -0.74 13,100 13,500 13,000 26,740 360,990,000
18/02/2011 13,600 0.10 ▲ 0.74 13,000 13,600 13,000 24,720 336,192,000
17/02/2011 13,500 0.10 ▲ 0.75 13,100 13,800 13,000 9,040 122,040,000
16/02/2011 13,400 -0.50 ▼ -3.60 13,800 13,800 13,400 660 8,844,000
15/02/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 600 8,340,000
14/02/2011 13,900 -0.30 ▼ -2.11 14,200 14,200 13,900 2,610 36,279,000
11/02/2011 14,200 0.30 ▲ 2.16 13,500 14,200 13,500 5,020 71,284,000
10/02/2011 13,900 -0.70 ▼ -4.79 14,500 14,500 13,900 3,400 47,260,000
09/02/2011 14,600 0.00 ■■ 0.00 14,800 14,800 14,600 710 10,366,000
08/02/2011 14,600 0.60 ▲ 4.29 14,600 14,600 14,000 530 7,738,000
28/01/2011 14,000 -0.60 ▼ -4.11 14,600 14,600 14,000 5,100 71,400,000
27/01/2011 14,600 0.30 ▲ 2.10 14,300 14,600 14,000 2,260 32,996,000
26/01/2011 14,300 0.40 ▲ 2.88 13,900 14,300 13,900 720 10,296,000
25/01/2011 13,900 -0.50 ▼ -3.47 14,000 14,400 13,900 5,610 77,979,000
24/01/2011 14,400 -0.60 ▼ -4.00 14,400 14,500 14,400 6,690 96,336,000
21/01/2011 15,000 -0.30 ▼ -1.96 14,600 15,000 14,600 20 300,000
20/01/2011 15,300 0.20 ▲ 1.32 15,300 15,300 15,300 30 459,000
19/01/2011 15,100 0.10 ▲ 0.67 15,300 15,300 14,600 2,260 34,126,000
18/01/2011 15,000 0.00 ■■ 0.00 15,400 15,400 14,500 4,970 74,550,000
17/01/2011 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 3,550 53,250,000
14/01/2011 15,000 -0.40 ▼ -2.60 15,400 15,400 15,000 1,860 27,900,000
13/01/2011 15,400 0.20 ▲ 1.32 15,400 15,400 15,400 2,460 37,884,000
12/01/2011 15,200 0.00 ■■ 0.00 15,200 15,200 14,700 1,200 18,240,000
11/01/2011 15,200 -0.50 ▼ -3.18 15,500 15,500 15,200 570 8,664,000
10/01/2011 15,700 -0.30 ▼ -1.88 15,700 15,700 15,700 10 157,000
07/01/2011 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 20 320,000
06/01/2011 16,000 0.00 ■■ 0.00 16,400 16,400 15,500 2,230 35,680,000
05/01/2011 16,000 0.30 ▲ 1.91 16,000 16,000 16,000 2,500 40,000,000
04/01/2011 15,700 -0.50 ▼ -3.09 15,500 16,300 15,500 5,510 86,507,000
31/12/2010 16,200 -0.70 ▼ -4.14 16,900 16,900 16,200 10,730 173,826,000
30/12/2010 16,900 0.00 ■■ 0.00 16,200 17,000 16,200 20,210 341,549,000
29/12/2010 16,900 0.30 ▲ 1.81 17,000 17,200 16,600 37,000 625,300,000
28/12/2010 16,600 0.30 ▲ 1.84 16,500 16,600 16,000 6,020 99,932,000
27/12/2010 16,300 0.40 ▲ 2.52 15,900 16,400 15,400 10,140 165,282,000
24/12/2010 15,900 -0.20 ▼ -1.24 16,300 16,300 15,900 310 4,929,000
23/12/2010 16,100 -0.30 ▼ -1.83 16,100 16,100 15,700 3,500 56,350,000
22/12/2010 16,400 -0.40 ▼ -2.38 16,500 16,700 16,100 45,300 742,920,000
21/12/2010 16,800 0.50 ▲ 3.07 16,000 16,800 15,700 19,330 324,744,000
20/12/2010 16,300 -0.60 ▼ -3.55 16,300 16,600 16,300 20,200 329,260,000
17/12/2010 16,900 0.10 ▲ 0.60 17,600 17,600 16,400 10,770 182,013,000
16/12/2010 16,800 0.00 ■■ 0.00 16,000 17,000 16,000 8,700 146,160,000
15/12/2010 16,800 -0.80 ▼ -4.55 17,800 17,800 16,800 18,380 308,784,000
14/12/2010 17,600 -0.20 ▼ -1.12 17,800 17,800 17,000 24,250 426,800,000
13/12/2010 17,800 0.80 ▲ 4.71 17,400 17,800 17,400 59,350 1,056,430,000
10/12/2010 17,000 -0.60 ▼ -3.41 17,200 17,600 17,000 30,020 510,340,000
09/12/2010 17,600 0.00 ■■ 0.00 17,600 17,700 17,500 22,480 395,648,000
08/12/2010 17,600 0.80 ▲ 4.76 17,600 17,600 17,000 50,800 894,080,000
07/12/2010 16,800 0.80 ▲ 5.00 16,800 16,800 16,800 20,300 341,040,000
06/12/2010 16,000 0.70 ▲ 4.58 15,600 16,000 15,600 74,590 1,193,440,000
03/12/2010 15,300 0.10 ▲ 0.66 15,300 15,600 15,000 12,340 188,802,000
02/12/2010 15,200 0.50 ▲ 3.40 15,200 15,200 14,300 8,920 135,584,000
01/12/2010 14,700 0.00 ■■ 0.00 15,400 15,400 14,700 31,060 456,582,000
30/11/2010 14,700 0.60 ▲ 4.26 14,400 14,800 14,400 12,120 178,164,000
29/11/2010 14,100 -0.60 ▼ -4.08 14,700 14,700 14,000 20,170 284,397,000
26/11/2010 14,700 0.00 ■■ 0.00 14,900 14,900 14,200 4,070 59,829,000
25/11/2010 14,700 -0.50 ▼ -3.29 14,900 15,000 14,500 49,740 731,178,000
24/11/2010 15,200 0.00 ■■ 0.00 15,000 15,300 14,500 68,780 1,045,456,000
23/11/2010 15,200 0.20 ▲ 1.33 14,500 15,500 14,500 30,570 464,664,000
22/11/2010 15,000 -0.10 ▼ -0.66 15,100 15,200 14,900 16,180 242,700,000
19/11/2010 15,100 0.70 ▲ 4.86 14,500 15,100 14,500 27,170 410,267,000
18/11/2010 14,400 0.60 ▲ 4.35 14,100 14,400 14,000 25,250 363,600,000
17/11/2010 13,800 0.50 ▲ 3.76 13,900 13,900 13,500 52,170 719,946,000
16/11/2010 13,300 -0.70 ▼ -5.00 13,500 13,800 13,300 15,130 201,229,000
15/11/2010 14,000 0.60 ▲ 4.48 14,000 14,000 12,900 15,770 220,780,000
12/11/2010 13,400 -0.60 ▼ -4.29 14,000 14,700 13,400 52,890 708,726,000
11/11/2010 14,000 -0.50 ▼ -3.45 14,500 14,500 14,000 4,720 66,080,000
10/11/2010 14,500 0.20 ▲ 1.40 13,900 14,500 13,900 9,340 135,430,000
09/11/2010 14,300 -0.70 ▼ -4.67 15,000 15,000 14,300 43,810 626,483,000
08/11/2010 15,000 -0.30 ▼ -1.96 15,800 15,800 15,000 850 12,750,000
05/11/2010 15,300 0.10 ▲ 0.66 15,300 15,300 14,600 37,950 580,635,000
04/11/2010 15,200 -0.50 ▼ -3.18 16,200 16,200 15,000 39,870 606,024,000
03/11/2010 15,700 -0.80 ▼ -4.85 16,000 16,000 15,700 15,690 246,333,000
02/11/2010 16,500 -0.80 ▼ -4.62 17,000 17,000 16,500 29,850 492,525,000
01/11/2010 17,300 -0.60 ▼ -3.35 17,300 17,300 17,200 9,170 158,641,000
29/10/2010 17,900 0.70 ▲ 4.07 17,400 17,900 17,200 30,400 544,160,000
28/10/2010 17,200 -0.80 ▼ -4.44 17,500 17,700 17,200 45,000 774,000,000
27/10/2010 18,000 -0.50 ▼ -2.70 18,000 18,200 18,000 29,580 532,440,000
26/10/2010 18,500 -0.20 ▼ -1.07 18,000 19,200 18,000 1,760 32,560,000
25/10/2010 18,700 0.00 ■■ 0.00 18,000 19,000 18,000 10,600 198,220,000
22/10/2010 18,700 0.00 ■■ 0.00 18,100 18,700 18,100 29,540 552,398,000
21/10/2010 18,700 0.70 ▲ 3.89 17,400 18,900 17,400 15,940 298,078,000
20/10/2010 18,000 -0.80 ▼ -4.26 18,100 18,500 18,000 18,350 330,300,000
19/10/2010 18,800 -0.70 ▼ -3.59 19,400 19,500 18,800 7,300 137,240,000
18/10/2010 19,500 0.00 ■■ 0.00 19,300 19,500 18,900 11,310 220,545,000
15/10/2010 19,500 -0.30 ▼ -1.52 19,800 19,800 19,000 21,420 417,690,000
14/10/2010 19,800 0.20 ▲ 1.02 20,000 20,000 19,500 10,000 198,000,000
13/10/2010 19,600 0.90 ▲ 4.81 18,400 19,600 18,400 18,920 370,832,000
12/10/2010 18,700 -0.70 ▼ -3.61 19,300 19,400 18,700 10,890 203,643,000
11/10/2010 19,400 0.40 ▲ 2.11 19,000 19,400 18,900 14,260 276,644,000
08/10/2010 19,000 -0.90 ▼ -4.52 19,100 19,500 19,000 157,930 3,000,670,000
07/10/2010 19,900 -1.00 ▼ -4.78 20,700 21,000 19,900 43,830 872,217,000
06/10/2010 20,900 -0.20 ▼ -0.95 20,600 21,300 20,600 8,260 172,634,000
05/10/2010 21,100 -0.60 ▼ -2.76 20,700 21,100 20,700 11,890 250,879,000
04/10/2010 21,700 -0.10 ▼ -0.46 20,900 22,200 20,800 16,760 363,692,000
01/10/2010 21,800 -1.00 ▼ -4.39 22,500 22,800 21,800 17,660 384,988,000
30/09/2010 22,800 -0.10 ▼ -0.44 23,000 23,000 22,700 26,890 613,092,000
29/09/2010 22,900 0.50 ▲ 2.23 22,200 23,000 22,100 108,410 2,482,589,000
28/09/2010 22,400 -1.10 ▼ -4.68 22,700 23,500 22,400 35,810 802,144,000
27/09/2010 23,500 0.90 ▲ 3.98 23,500 23,500 22,500 28,160 661,760,000
24/09/2010 22,600 0.40 ▲ 1.80 22,200 22,600 22,200 15,000 339,000,000
23/09/2010 22,200 -0.50 ▼ -2.20 22,700 22,700 21,800 18,620 413,364,000
22/09/2010 22,700 -0.10 ▼ -0.44 22,500 22,700 21,700 108,580 2,464,766,000
21/09/2010 22,800 -0.60 ▼ -2.56 23,300 23,400 22,800 11,050 251,940,000
20/09/2010 23,400 -0.10 ▼ -0.43 23,700 23,700 23,000 11,610 271,674,000
17/09/2010 23,500 -0.60 ▼ -2.49 24,200 24,200 23,000 30,750 722,625,000
16/09/2010 24,100 -0.10 ▼ -0.41 23,200 24,100 23,100 16,640 401,024,000
15/09/2010 24,200 0.00 ■■ 0.00 24,200 24,200 23,100 21,940 530,948,000
14/09/2010 24,200 -0.20 ▼ -0.82 24,700 24,700 23,200 27,140 656,788,000
13/09/2010 24,400 -0.40 ▼ -1.61 25,400 25,400 23,600 31,410 766,404,000
10/09/2010 24,800 -0.20 ▼ -0.80 24,000 25,000 23,800 31,990 793,352,000
09/09/2010 25,000 -0.80 ▼ -3.10 25,800 25,800 24,600 38,760 969,000,000
08/09/2010 25,800 0.30 ▲ 1.18 25,700 25,800 25,600 26,000 670,800,000
07/09/2010 25,500 -0.10 ▼ -0.39 25,900 25,900 25,000 730 18,615,000
06/09/2010 25,600 0.10 ▲ 0.39 24,700 25,600 24,700 5,360 137,216,000
01/09/2010 25,500 0.30 ▲ 1.19 25,500 25,500 25,000 18,630 475,065,000
31/08/2010 25,200 -0.60 ▼ -2.33 25,200 25,200 25,200 15,820 398,664,000
30/08/2010 25,800 0.30 ▲ 1.18 26,000 26,000 25,500 560 14,448,000
27/08/2010 25,500 0.50 ▲ 2.00 26,000 26,000 23,900 27,300 696,150,000
26/08/2010 25,000 -1.30 ▼ -4.94 25,200 25,500 25,000 20,250 506,250,000
25/08/2010 26,300 0.40 ▲ 1.54 25,800 27,000 25,000 28,300 744,290,000
24/08/2010 25,900 0.00 ■■ 0.00 24,900 26,300 24,700 16,800 435,120,000
23/08/2010 25,900 -0.10 ▼ -0.38 25,500 25,900 24,700 24,900 644,910,000
20/08/2010 26,000 -0.50 ▼ -1.89 26,400 26,400 26,000 1,190 30,940,000
19/08/2010 26,500 0.10 ▲ 0.38 26,700 26,700 25,200 1,360 36,040,000
18/08/2010 26,400 0.70 ▲ 2.72 26,400 26,400 26,200 26,040 687,456,000
17/08/2010 25,700 -0.10 ▼ -0.39 26,000 26,000 25,500 5,500 141,350,000
16/08/2010 25,800 -1.20 ▼ -4.44 26,000 27,500 25,800 16,040 413,832,000
13/08/2010 27,000 0.00 ■■ 0.00 26,800 27,000 26,800 220 5,940,000
12/08/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 910 24,570,000
11/08/2010 27,000 0.20 ▲ 0.75 27,700 27,700 27,000 1,150 31,050,000
10/08/2010 26,800 -0.10 ▼ -0.37 26,000 26,800 25,600 21,410 573,788,000
09/08/2010 26,900 -1.40 ▼ -4.95 27,000 29,000 26,900 10,170 273,573,000
06/08/2010 28,300 1.00 ▲ 3.66 28,400 28,400 27,000 7,560 213,948,000
05/08/2010 27,300 -1.40 ▼ -4.88 28,700 28,700 27,300 5,990 163,527,000
04/08/2010 28,700 0.10 ▲ 0.35 29,500 29,800 28,700 34,760 997,612,000
03/08/2010 28,600 1.30 ▲ 4.76 28,500 28,600 28,500 19,030 544,258,000
02/08/2010 27,300 1.30 ▲ 5.00 26,400 27,300 26,000 12,880 351,624,000
30/07/2010 26,000 -0.40 ▼ -1.52 27,000 27,000 26,000 3,770 98,020,000
29/07/2010 26,400 -0.40 ▼ -1.49 26,500 26,500 26,400 510 13,464,000
28/07/2010 26,800 -0.60 ▼ -2.19 28,000 28,600 26,800 2,220 59,496,000
27/07/2010 27,400 -1.10 ▼ -3.86 28,000 28,000 27,400 2,210 60,554,000
26/07/2010 28,500 -1.30 ▼ -4.36 28,500 28,500 28,500 390 11,115,000
23/07/2010 29,800 -0.10 ▼ -0.33 28,800 29,800 28,800 140 4,172,000
22/07/2010 29,900 -0.10 ▼ -0.33 28,600 29,900 28,500 170 5,083,000
21/07/2010 30,000 1.00 ▲ 3.45 30,000 30,000 29,000 720 21,600,000
20/07/2010 29,000 -0.20 ▼ -0.68 28,500 30,600 28,500 4,090 118,610,000
19/07/2010 29,200 -1.20 ▼ -3.95 29,600 30,000 29,200 6,300 183,960,000
16/07/2010 30,400 -1.40 ▼ -4.40 30,500 30,500 30,400 3,500 106,400,000
15/07/2010 31,800 0.00 ■■ 0.00 31,000 31,800 31,000 1,030 32,754,000
14/07/2010 31,800 0.30 ▲ 0.95 31,100 31,800 31,000 6,030 191,754,000
13/07/2010 31,500 0.00 ■■ 0.00 31,500 32,000 31,500 15,200 478,800,000
12/07/2010 31,500 0.00 ■■ 0.00 32,800 32,800 31,500 6,620 208,530,000
09/07/2010 31,500 1.00 ▲ 3.28 32,000 32,000 29,200 200 6,300,000
08/07/2010 30,500 0.00 ■■ 0.00 31,000 32,000 30,000 3,870 118,035,000
07/07/2010 30,500 -1.30 ▼ -4.09 31,900 32,000 30,500 5,090 155,245,000
06/07/2010 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 1,150 36,570,000
05/07/2010 31,800 0.60 ▲ 1.92 31,200 32,600 31,200 4,960 157,728,000
02/07/2010 31,200 -0.30 ▼ -0.95 32,400 32,400 31,200 2,140 66,768,000
01/07/2010 31,500 0.50 ▲ 1.61 29,600 32,200 29,600 560 17,640,000
30/06/2010 31,000 -1.50 ▼ -4.62 31,000 32,700 31,000 6,610 204,910,000
29/06/2010 32,500 0.20 ▲ 0.62 33,000 33,000 30,800 2,890 93,925,000
28/06/2010 32,300 -1.50 ▼ -4.44 33,500 33,800 32,300 5,010 161,823,000
25/06/2010 33,800 1.30 ▲ 4.00 34,000 34,000 33,800 29,330 991,354,000
24/06/2010 56,500 0.50 ▲ 0.89 56,000 56,500 55,000 13,200 745,800,000
23/06/2010 56,000 -1.00 ▼ -1.75 57,000 57,000 55,500 8,410 470,960,000
22/06/2010 57,000 -1.00 ▼ -1.72 57,000 58,000 57,000 30,550 1,741,350,000
21/06/2010 58,000 0.00 ■■ 0.00 59,500 59,500 55,500 3,110 180,380,000
18/06/2010 58,000 -0.50 ▼ -0.85 59,500 59,500 58,000 8,510 493,580,000
17/06/2010 58,500 1.00 ▲ 1.74 59,500 59,500 57,500 21,330 1,247,805,000
16/06/2010 57,500 1.50 ▲ 2.68 56,500 57,500 56,500 15,080 867,100,000
15/06/2010 56,000 0.00 ■■ 0.00 56,500 56,500 54,000 1,800 100,800,000
14/06/2010 56,000 -1.50 ▼ -2.61 55,500 56,000 55,500 8,100 453,600,000
11/06/2010 57,500 1.50 ▲ 2.68 56,000 57,500 56,000 5,920 340,400,000
10/06/2010 56,000 -2.50 ▼ -4.27 56,500 56,500 56,000 26,900 1,506,400,000
09/06/2010 58,500 0.00 ■■ 0.00 57,000 58,500 56,000 59,140 3,459,690,000
08/06/2010 58,500 -3.00 ▼ -4.88 58,500 61,500 58,500 16,260 951,210,000
07/06/2010 61,500 1.00 ▲ 1.65 61,500 61,500 61,500 10,110 621,765,000
04/06/2010 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
03/06/2010 60,500 0.00 ■■ 0.00 60,500 61,000 59,500 20,500 1,240,250,000
02/06/2010 60,500 0.50 ▲ 0.83 60,000 60,500 60,000 25,000 1,512,500,000
01/06/2010 60,000 0.50 ▲ 0.84 61,000 61,500 59,500 15,800 948,000,000
31/05/2010 59,500 -3.00 ▼ -4.80 61,000 61,000 59,500 1,700 101,150,000
28/05/2010 62,500 0.50 ▲ 0.81 62,500 62,500 61,000 5,000 312,500,000
27/05/2010 62,000 0.00 ■■ 0.00 61,000 62,000 61,000 16,510 1,023,620,000
26/05/2010 62,000 0.00 ■■ 0.00 61,000 62,000 61,000 1,600 99,200,000
25/05/2010 62,000 0.50 ▲ 0.81 64,000 64,000 58,500 17,500 1,085,000,000
24/05/2010 61,500 2.50 ▲ 4.24 61,500 61,500 61,500 500 30,750,000
21/05/2010 59,000 -3.00 ▼ -4.84 59,000 59,000 59,000 6,300 371,700,000
20/05/2010 62,000 0.00 ■■ 0.00 59,000 62,000 59,000 35,740 2,215,880,000
19/05/2010 62,000 -3.00 ▼ -4.62 65,000 65,000 62,000 840 52,080,000
18/05/2010 65,000 -1.00 ▼ -1.52 64,000 66,000 64,000 2,130 138,450,000
17/05/2010 66,000 1.50 ▲ 2.33 66,000 66,000 66,000 30 1,980,000
14/05/2010 64,500 1.50 ▲ 2.38 65,000 65,000 63,000 4,900 316,050,000
13/05/2010 63,000 -1.50 ▼ -2.33 66,500 66,500 63,000 8,010 504,630,000
12/05/2010 64,500 -2.50 ▼ -3.73 67,000 67,500 64,000 6,410 413,445,000
11/05/2010 67,000 -2.00 ▼ -2.90 69,000 69,000 67,000 7,500 502,500,000
10/05/2010 69,000 1.00 ▲ 1.47 66,500 69,000 65,000 26,900 1,856,100,000
07/05/2010 68,000 4.00 ▲ 6.25 67,000 69,000 64,500 27,950 1,900,600,000
06/05/2010 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 19,560 1,251,840,000
05/05/2010 64,000 -1.50 ▼ -2.29 63,500 66,500 63,500 19,540 1,250,560,000
04/05/2010 65,500 0.00 ■■ 0.00 65,500 66,000 65,500 27,000 1,768,500,000
29/04/2010 65,500 0.00 ■■ 0.00 63,000 65,500 63,000 5,360 351,080,000
28/04/2010 65,500 -0.50 ▼ -0.76 63,000 66,500 63,000 62,450 4,090,475,000
27/04/2010 66,000 0.00 ■■ 0.00 63,000 67,000 63,000 34,960 2,307,360,000
26/04/2010 66,000 2.00 ▲ 3.12 66,000 66,000 66,000 1,200 79,200,000
22/04/2010 64,000 3.00 ▲ 4.92 58,500 64,000 58,500 59,590 3,813,760,000
21/04/2010 61,000 -2.00 ▼ -3.17 60,500 61,500 60,000 63,500 3,873,500,000
20/04/2010 63,000 -0.50 ▼ -0.79 60,500 63,500 60,500 79,510 5,009,130,000
19/04/2010 63,500 0.00 ■■ 0.00 62,000 63,500 60,500 74,070 4,703,445,000
16/04/2010 63,500 3.00 ▲ 4.96 63,500 63,500 62,000 57,390 3,644,265,000
15/04/2010 60,500 2.50 ▲ 4.31 60,500 60,500 59,000 60,220 3,643,310,000
14/04/2010 58,000 2.00 ▲ 3.57 57,000 58,500 54,000 92,840 5,384,720,000
13/04/2010 56,000 2.50 ▲ 4.67 54,500 56,000 54,500 85,650 4,796,400,000
12/04/2010 53,500 1.00 ▲ 1.90 52,500 55,000 51,000 58,610 3,135,635,000
09/04/2010 52,500 2.00 ▲ 3.96 52,000 53,000 51,500 21,300 1,118,250,000
08/04/2010 50,500 2.10 ▲ 4.34 50,500 50,500 50,500 65,700 3,317,850,000
07/04/2010 48,400 -1.60 ▼ -3.20 48,100 50,000 48,100 8,510 411,884,000
06/04/2010 50,000 0.00 ■■ 0.00 52,000 52,000 50,000 45,600 2,280,000,000
05/04/2010 50,000 2.00 ▲ 4.17 48,500 50,000 48,400 86,150 4,307,500,000
02/04/2010 48,000 1.00 ▲ 2.13 47,000 48,000 47,000 64,630 3,102,240,000
01/04/2010 47,000 1.00 ▲ 2.17 46,000 48,000 45,000 84,150 3,955,050,000
31/03/2010 46,000 1.50 ▲ 3.37 43,200 46,000 43,200 44,210 2,033,660,000
30/03/2010 44,500 -0.40 ▼ -0.89 44,900 44,900 43,000 21,650 963,425,000
29/03/2010 44,900 0.90 ▲ 2.05 44,200 44,900 43,500 26,950 1,210,055,000
26/03/2010 44,000 0.30 ▲ 0.69 45,500 45,500 44,000 10,100 444,400,000
25/03/2010 43,700 -2.20 ▼ -4.79 45,000 45,000 43,700 18,860 824,182,000
24/03/2010 45,900 -0.50 ▼ -1.08 46,400 46,400 45,000 15,250 699,975,000
23/03/2010 46,400 -0.10 ▼ -0.22 45,900 46,400 44,500 25,030 1,161,392,000
22/03/2010 46,500 0.00 ■■ 0.00 46,500 47,000 46,000 30,440 1,415,460,000
19/03/2010 46,500 -0.50 ▼ -1.06 47,000 47,000 46,500 30,130 1,401,045,000
18/03/2010 47,000 0.10 ▲ 0.21 46,900 47,000 46,100 38,600 1,814,200,000
17/03/2010 46,900 0.00 ■■ 0.00 45,600 47,000 45,400 79,760 3,740,744,000
16/03/2010 46,900 0.00 ■■ 0.00 45,100 46,900 45,100 16,610 779,009,000
15/03/2010 46,900 0.40 ▲ 0.86 46,500 46,900 45,000 41,620 1,951,978,000
12/03/2010 46,500 0.50 ▲ 1.09 44,100 46,500 44,100 45,660 2,123,190,000
11/03/2010 46,000 -0.40 ▼ -0.86 46,000 46,400 45,800 37,700 1,734,200,000
10/03/2010 46,400 0.40 ▲ 0.87 45,700 46,400 45,600 25,640 1,189,696,000
09/03/2010 46,000 0.00 ■■ 0.00 45,200 46,400 45,200 23,550 1,083,300,000
08/03/2010 46,000 -0.40 ▼ -0.86 45,300 47,400 45,300 64,140 2,950,440,000
05/03/2010 46,400 -0.80 ▼ -1.69 45,800 47,200 45,800 25,360 1,176,704,000
04/03/2010 47,200 1.20 ▲ 2.61 47,700 47,700 46,000 13,110 618,792,000
03/03/2010 46,000 0.40 ▲ 0.88 46,400 46,400 45,400 21,820 1,003,720,000
02/03/2010 45,600 -1.90 ▼ -4.00 46,000 46,000 45,600 10,550 481,080,000
01/03/2010 47,500 -0.50 ▼ -1.04 48,500 48,500 45,600 19,020 903,450,000
26/02/2010 48,000 1.90 ▲ 4.12 47,500 48,000 47,400 1,110 53,280,000
25/02/2010 46,100 0.00 ■■ 0.00 45,500 46,100 45,500 9,080 418,588,000
24/02/2010 46,100 0.50 ▲ 1.10 45,600 47,800 45,000 36,320 1,674,352,000
23/02/2010 45,600 -1.90 ▼ -4.00 46,500 47,000 45,600 24,320 1,108,992,000
22/02/2010 47,500 -0.50 ▼ -1.04 49,900 49,900 47,500 22,940 1,089,650,000
12/02/2010 48,000 -2.00 ▼ -4.00 49,100 51,500 48,000 40,420 1,940,160,000
11/02/2010 50,000 1.50 ▲ 3.09 46,500 50,000 46,500 43,010 2,150,500,000
10/02/2010 48,500 0.70 ▲ 1.46 46,800 49,000 46,800 9,010 436,985,000
09/02/2010 58,500 0.00 ■■ 0.00 58,500 58,500 57,000 104,720 6,126,120,000
08/02/2010 58,500 2.50 ▲ 4.46 56,000 58,500 55,500 249,430 14,591,655,000
05/02/2010 56,000 -1.00 ▼ -1.75 56,500 57,000 54,500 232,190 13,002,640,000
04/02/2010 57,000 1.00 ▲ 1.79 56,500 57,000 56,000 113,970 6,496,290,000
03/02/2010 56,000 2.00 ▲ 3.70 56,000 56,000 54,500 100,470 5,626,320,000
02/02/2010 54,000 2.50 ▲ 4.85 53,000 54,000 53,000 179,950 9,717,300,000
01/02/2010 51,500 1.50 ▲ 3.00 51,500 51,500 50,000 48,070 2,475,605,000
29/01/2010 50,000 -2.00 ▼ -3.85 52,000 52,000 49,900 40,080 2,004,000,000
28/01/2010 52,000 -0.50 ▼ -0.95 52,500 54,000 50,000 31,430 1,634,360,000
27/01/2010 52,500 -1.50 ▼ -2.78 54,000 54,000 52,500 56,900 2,987,250,000
26/01/2010 54,000 1.50 ▲ 2.86 49,900 54,000 49,900 181,020 9,775,080,000
25/01/2010 52,500 -2.50 ▼ -4.55 55,000 55,000 52,500 49,540 2,600,850,000
22/01/2010 55,000 0.00 ■■ 0.00 55,000 55,000 54,000 122,430 6,733,650,000
01/01/1970 6,950 0.00 ■■ 0.00 6,950 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