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 XD & Giao Thông Bình Dương
Binh Duong ConStruction & Civil Engineering JSC
Mã CK:      BCE      6.57      ▲ +0.26 (+3.96%)      (cập nhật 22:00 21/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.becamexbce.com.vn
BCE » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 6,570 0.26 ▲ 3.96 6,310 6,700 6,350 6,470 42,507,900
20/11/2024 6,310 -0.06 ▼ -0.95 6,370 6,510 6,090 8,300 52,373,000
19/11/2024 6,370 -0.16 ▼ -2.51 6,530 6,530 6,250 2,540 16,179,800
18/11/2024 6,530 0.01 ▲ 0.15 6,520 6,570 6,250 36,530 238,540,900
15/11/2024 6,520 0.22 ▲ 3.37 6,300 6,540 5,950 32,780 213,725,600
14/11/2024 6,300 0.15 ▲ 2.38 6,150 6,420 6,060 47,980 302,274,000
13/11/2024 6,150 0.03 ▲ 0.49 6,120 6,160 6,000 16,060 98,769,000
12/11/2024 6,120 0.00 ■■ 0.00 6,120 6,180 5,920 1,790 10,954,800
11/11/2024 6,120 0.00 ■■ 0.00 6,120 6,180 6,030 2,430 14,871,600
08/11/2024 6,120 0.00 ■■ 0.00 6,120 6,190 6,050 9,670 59,180,400
07/11/2024 6,120 0.00 ■■ 0.00 6,120 6,150 6,000 13,890 85,006,800
06/11/2024 6,120 0.12 ▲ 1.96 6,000 6,200 6,000 12,330 75,459,600
05/11/2024 6,000 0.11 ▲ 1.83 5,890 6,090 5,870 14,260 85,560,000
04/11/2024 5,890 -0.05 ▼ -0.85 5,940 5,920 5,600 45,430 267,582,700
01/11/2024 5,940 0.14 ▲ 2.36 5,800 5,980 5,800 15,070 89,515,800
31/10/2024 5,800 0.06 ▲ 1.03 5,740 5,850 5,710 2,000 11,600,000
30/10/2024 5,740 0.00 ■■ 0.00 5,740 5,740 5,640 9,070 52,061,800
29/10/2024 5,740 0.10 ▲ 1.74 5,640 5,760 5,600 9,830 56,424,200
28/10/2024 5,640 0.00 ■■ 0.00 5,640 5,640 5,550 970 5,470,800
25/10/2024 5,640 0.04 ▲ 0.71 5,600 5,690 5,510 110 620,400
24/10/2024 5,600 -0.06 ▼ -1.07 5,660 5,650 5,500 210 1,176,000
23/10/2024 5,660 0.03 ▲ 0.53 5,630 5,690 5,500 360 2,037,600
22/10/2024 5,630 0.02 ▲ 0.36 5,610 5,680 5,550 680 3,828,400
21/10/2024 5,610 0.01 ▲ 0.18 5,600 5,640 5,550 1,440 8,078,400
18/10/2024 5,600 0.04 ▲ 0.71 5,560 5,680 5,560 640 3,584,000
17/10/2024 5,560 -0.08 ▼ -1.44 5,640 5,690 5,550 1,020 5,671,200
16/10/2024 5,640 0.00 ■■ 0.00 5,640 5,650 5,290 8,460 47,714,400
15/10/2024 5,640 -0.04 ▼ -0.71 5,680 5,680 5,640 1,040 5,865,600
14/10/2024 5,680 0.00 ■■ 0.00 5,680 5,700 5,620 960 5,452,800
11/10/2024 5,680 0.03 ▲ 0.53 5,650 5,680 5,550 730 4,146,400
10/10/2024 5,650 -0.02 ▼ -0.35 5,670 5,700 5,640 430 2,429,500
09/10/2024 5,670 -0.02 ▼ -0.35 5,690 5,680 5,500 1,240 7,030,800
08/10/2024 5,690 -0.04 ▼ -0.70 5,730 5,730 5,660 920 5,234,800
07/10/2024 5,730 0.04 ▲ 0.70 5,690 5,780 5,630 370 2,120,100
04/10/2024 5,690 -0.01 ▼ -0.18 5,700 5,700 5,600 470 2,674,300
03/10/2024 5,700 0.05 ▲ 0.88 5,650 5,770 5,570 3,350 19,095,000
02/10/2024 5,650 -0.10 ▼ -1.77 5,750 5,740 5,610 560 3,164,000
01/10/2024 5,750 0.08 ▲ 1.39 5,670 5,790 5,640 2,420 13,915,000
30/09/2024 5,670 -0.11 ▼ -1.94 5,780 5,790 5,670 1,200 6,804,000
27/09/2024 5,780 0.03 ▲ 0.52 5,750 5,800 5,730 1,880 10,866,400
26/09/2024 5,750 -0.02 ▼ -0.35 5,770 5,800 5,720 1,630 9,372,500
25/09/2024 5,770 0.00 ■■ 0.00 5,770 5,800 5,680 2,500 14,425,000
24/09/2024 5,770 0.10 ▲ 1.73 5,670 5,790 5,670 1,530 8,828,100
23/09/2024 5,670 -0.12 ▼ -2.12 5,790 5,790 5,670 900 5,103,000
20/09/2024 5,790 0.04 ▲ 0.69 5,750 5,800 5,750 2,840 16,443,600
19/09/2024 5,750 0.02 ▲ 0.35 5,730 5,760 5,700 2,350 13,512,500
18/09/2024 5,730 0.02 ▲ 0.35 5,710 5,760 5,700 420 2,406,600
17/09/2024 5,710 0.06 ▲ 1.05 5,650 5,750 5,550 102,190 583,504,900
16/09/2024 5,650 -0.05 ▼ -0.88 5,700 5,730 5,650 820 4,633,000
13/09/2024 5,700 -0.04 ▼ -0.70 5,740 5,740 5,510 4,270 24,339,000
12/09/2024 5,740 0.00 ■■ 0.00 5,740 5,740 5,600 590 3,386,600
11/09/2024 5,740 0.00 ■■ 0.00 5,740 5,760 5,650 620 3,558,800
10/09/2024 5,740 -0.01 ▼ -0.17 5,750 5,750 5,700 870 4,993,800
09/09/2024 5,750 -0.01 ▼ -0.17 5,760 5,760 5,700 3,630 20,872,500
06/09/2024 5,760 0.05 ▲ 0.87 5,710 5,760 5,700 1,020 5,875,200
05/09/2024 5,710 -0.08 ▼ -1.40 5,790 5,770 5,700 560 3,197,600
04/09/2024 5,790 -0.04 ▼ -0.69 5,830 5,830 5,600 1,700 9,843,000
30/08/2024 5,830 0.03 ▲ 0.51 5,800 5,850 5,720 240 1,399,200
29/08/2024 5,800 0.04 ▲ 0.69 5,760 5,800 5,670 102,900 596,820,000
28/08/2024 5,760 0.02 ▲ 0.35 5,740 5,790 5,740 1,100 6,336,000
27/08/2024 5,740 -0.04 ▼ -0.70 5,780 5,780 5,730 790 4,534,600
26/08/2024 5,780 0.02 ▲ 0.35 5,760 5,800 5,700 2,380 13,756,400
23/08/2024 5,760 0.02 ▲ 0.35 5,740 5,810 5,700 4,670 26,899,200
22/08/2024 5,740 -0.06 ▼ -1.05 5,800 5,800 5,700 5,070 29,101,800
21/08/2024 5,800 0.05 ▲ 0.86 5,750 5,900 5,700 5,690 33,002,000
20/08/2024 5,750 0.05 ▲ 0.87 5,700 5,780 5,610 3,670 21,102,500
19/08/2024 5,700 -0.03 ▼ -0.53 5,730 5,740 5,680 920 5,244,000
16/08/2024 5,730 0.07 ▲ 1.22 5,660 5,780 5,660 1,400 8,022,000
15/08/2024 5,660 -0.04 ▼ -0.71 5,700 5,800 5,600 860 4,867,600
14/08/2024 5,700 0.00 ■■ 0.00 5,700 5,790 5,700 5,990 34,143,000
13/08/2024 5,700 0.07 ▲ 1.23 5,630 5,800 5,630 130 741,000
12/08/2024 5,630 -0.11 ▼ -1.95 5,740 5,740 5,610 490 2,758,700
09/08/2024 5,740 0.04 ▲ 0.70 5,700 5,870 5,600 3,400 19,516,000
08/08/2024 5,700 -0.10 ▼ -1.75 5,800 5,780 5,700 650 3,705,000
07/08/2024 5,800 0.02 ▲ 0.34 5,780 5,850 5,600 1,300 7,540,000
06/08/2024 5,780 0.14 ▲ 2.42 5,640 6,010 5,550 1,520 8,785,600
05/08/2024 5,640 -0.08 ▼ -1.42 5,720 5,700 5,600 5,770 32,542,800
02/08/2024 5,720 0.01 ▲ 0.17 5,710 5,800 5,520 1,260 7,207,200
01/08/2024 5,710 -0.20 ▼ -3.50 5,910 6,040 5,650 5,000 28,550,000
31/07/2024 5,910 0.04 ▲ 0.68 5,870 5,960 5,800 6,580 38,887,800
30/07/2024 5,870 -0.03 ▼ -0.51 5,900 5,900 5,840 2,120 12,444,400
29/07/2024 5,900 -0.15 ▼ -2.54 6,050 6,000 5,830 3,490 20,591,000
26/07/2024 6,050 0.26 ▲ 4.30 5,790 6,190 5,790 9,630 58,261,500
25/07/2024 5,790 0.11 ▲ 1.90 5,680 5,800 5,640 2,600 15,054,000
24/07/2024 5,680 -0.10 ▼ -1.76 5,780 5,830 5,600 4,690 26,639,200
23/07/2024 5,780 -0.09 ▼ -1.56 5,870 5,870 5,780 7,330 42,367,400
22/07/2024 5,870 0.00 ■■ 0.00 5,870 5,870 5,770 3,390 19,899,300
19/07/2024 5,870 -0.02 ▼ -0.34 5,890 6,010 5,830 8,530 50,071,100
18/07/2024 5,890 -0.09 ▼ -1.53 5,980 6,000 5,830 13,680 80,575,200
17/07/2024 5,980 -0.12 ▼ -2.01 6,100 6,100 5,930 21,690 129,706,200
16/07/2024 6,100 0.02 ▲ 0.33 6,080 6,170 6,030 10,290 62,769,000
15/07/2024 6,080 0.28 ▲ 4.61 5,800 6,200 5,790 36,890 224,291,200
12/07/2024 5,800 -0.02 ▼ -0.34 5,820 5,870 5,790 10,320 59,856,000
11/07/2024 5,820 0.02 ▲ 0.34 5,800 5,850 5,780 4,140 24,094,800
10/07/2024 5,800 -0.08 ▼ -1.38 5,880 5,870 5,780 6,740 39,092,000
09/07/2024 5,880 -0.02 ▼ -0.34 5,900 5,900 5,780 11,380 66,914,400
08/07/2024 5,900 0.03 ▲ 0.51 5,870 5,910 5,800 5,040 29,736,000
05/07/2024 5,870 -0.03 ▼ -0.51 5,900 5,890 5,830 480 2,817,600
04/07/2024 5,900 0.00 ■■ 0.00 5,900 5,900 5,840 270 1,593,000
03/07/2024 5,900 0.05 ▲ 0.85 5,850 5,920 5,820 590 3,481,000
02/07/2024 5,850 -0.05 ▼ -0.85 5,900 5,990 5,840 570 3,334,500
01/07/2024 5,900 0.05 ▲ 0.85 5,850 5,950 5,800 2,390 14,101,000
28/06/2024 5,850 -0.07 ▼ -1.20 5,920 5,990 5,850 2,160 12,636,000
27/06/2024 5,920 0.03 ▲ 0.51 5,890 6,000 5,890 1,080 6,393,600
26/06/2024 5,890 -0.01 ▼ -0.17 5,900 6,000 5,820 1,700 10,013,000
25/06/2024 5,900 0.00 ■■ 0.00 5,900 5,900 5,710 1,010 5,959,000
24/06/2024 5,900 -0.08 ▼ -1.36 5,980 6,050 5,860 7,660 45,194,000
21/06/2024 5,980 0.03 ▲ 0.50 5,950 6,050 5,700 5,700 34,086,000
20/06/2024 5,950 -0.05 ▼ -0.84 6,000 6,010 5,910 1,820 10,829,000
19/06/2024 6,000 -0.04 ▼ -0.67 6,040 6,080 5,750 13,370 80,220,000
18/06/2024 6,040 0.04 ▲ 0.66 6,000 6,040 5,950 2,050 12,382,000
17/06/2024 6,000 0.05 ▲ 0.83 5,950 6,050 5,910 5,700 34,200,000
14/06/2024 5,950 -0.08 ▼ -1.34 6,030 6,080 5,900 8,010 47,659,500
13/06/2024 6,030 0.01 ▲ 0.17 6,020 6,090 5,960 3,980 23,999,400
12/06/2024 6,020 0.03 ▲ 0.50 5,990 6,060 5,880 3,210 19,324,200
11/06/2024 5,990 -0.03 ▼ -0.50 6,020 6,060 5,920 2,430 14,555,700
10/06/2024 6,020 0.02 ▲ 0.33 6,000 6,080 6,000 1,910 11,498,200
07/06/2024 6,000 0.04 ▲ 0.67 5,960 6,020 5,900 8,770 52,620,000
06/06/2024 5,960 0.01 ▲ 0.17 5,950 5,960 5,860 15,400 91,784,000
05/06/2024 5,950 -0.04 ▼ -0.67 5,990 6,030 5,900 7,270 43,256,500
04/06/2024 5,990 -0.06 ▼ -1.00 6,050 6,050 5,800 13,930 83,440,700
03/06/2024 6,050 0.00 ■■ 0.00 6,050 6,090 6,020 7,760 46,948,000
31/05/2024 6,050 0.00 ■■ 0.00 6,050 6,080 6,000 1,930 11,676,500
30/05/2024 6,050 -0.02 ▼ -0.33 6,070 6,090 6,000 3,030 18,331,500
29/05/2024 6,070 0.04 ▲ 0.66 6,030 6,110 6,030 8,020 48,681,400
28/05/2024 6,030 0.03 ▲ 0.50 6,000 6,100 6,020 690 4,160,700
27/05/2024 6,000 0.03 ▲ 0.50 5,970 6,000 5,960 1,210 7,260,000
24/05/2024 5,970 -0.08 ▼ -1.34 6,050 6,050 5,900 8,080 48,237,600
23/05/2024 6,050 -0.03 ▼ -0.50 6,080 6,100 6,000 3,860 23,353,000
22/05/2024 6,080 0.00 ■■ 0.00 6,080 6,130 6,030 5,720 34,777,600
21/05/2024 6,080 -0.08 ▼ -1.32 6,160 6,200 6,050 10,400 63,232,000
20/05/2024 6,160 0.10 ▲ 1.62 6,060 6,180 6,030 18,100 111,496,000
17/05/2024 6,060 0.00 ■■ 0.00 6,060 6,120 6,020 2,660 16,119,600
16/05/2024 6,060 -0.02 ▼ -0.33 6,080 6,140 6,050 3,260 19,755,600
15/05/2024 6,080 0.02 ▲ 0.33 6,060 6,150 6,050 2,430 14,774,400
14/05/2024 6,060 -0.04 ▼ -0.66 6,100 6,190 6,060 3,350 20,301,000
13/05/2024 6,100 0.21 ▲ 3.44 5,890 6,100 5,700 14,510 88,511,000
10/05/2024 5,890 0.07 ▲ 1.19 5,820 5,990 5,820 2,160,000 12,722,400,000
09/05/2024 5,820 -0.05 ▼ -0.86 5,870 5,980 5,810 3,640 21,184,800
08/05/2024 5,870 0.10 ▲ 1.70 5,770 5,970 5,790 8,870 52,066,900
02/05/2024 5,800 -0.03 ▼ -0.52 5,830 5,830 5,590 990 5,742,000
26/04/2024 5,830 -0.01 ▼ -0.17 5,840 5,990 5,800 130 757,900
25/04/2024 5,840 0.01 ▲ 0.17 5,830 6,050 5,720 720 4,204,800
24/04/2024 5,830 -0.04 ▼ -0.69 5,870 5,870 5,760 1,840 10,727,200
23/04/2024 5,870 0.05 ▲ 0.85 5,820 5,980 5,750 250 1,467,500
22/04/2024 5,820 -0.02 ▼ -0.34 5,840 5,850 5,670 2,730 15,888,600
19/04/2024 5,840 -0.09 ▼ -1.54 5,930 5,930 5,700 43,190 252,229,600
17/04/2024 5,930 -0.03 ▼ -0.51 5,960 5,960 5,900 2,460 14,587,800
16/04/2024 5,960 0.38 ▲ 6.38 5,580 5,960 5,630 48,830 291,026,800
15/04/2024 5,580 -0.41 ▼ -7.35 5,990 6,000 5,580 9,660 53,902,800
12/04/2024 5,990 0.03 ▲ 0.50 5,960 6,020 5,950 3,320 19,886,800
11/04/2024 5,960 -0.01 ▼ -0.17 5,970 6,090 5,950 5,010 29,859,600
10/04/2024 5,970 -0.05 ▼ -0.84 6,020 6,100 5,950 9,510 56,774,700
09/04/2024 6,020 0.01 ▲ 0.17 6,010 6,020 5,950 2,710 16,314,200
08/04/2024 6,010 0.07 ▲ 1.16 5,940 6,050 5,960 2,650 15,926,500
05/04/2024 6,050 -0.01 ▼ -0.17 6,060 6,070 5,900 7,780 47,069,000
04/04/2024 6,060 -0.01 ▼ -0.17 6,070 6,070 6,000 2,020 12,241,200
03/04/2024 6,070 0.07 ▲ 1.15 6,000 6,080 6,000 13,590 82,491,300
02/04/2024 6,000 0.03 ▲ 0.50 5,970 6,070 5,970 9,300 55,800,000
01/04/2024 5,970 -0.06 ▼ -1.01 6,030 6,090 5,910 4,270 25,491,900
29/03/2024 6,030 -0.11 ▼ -1.82 6,140 6,180 6,000 18,660 112,519,800
28/03/2024 6,140 0.14 ▲ 2.28 6,000 6,250 6,000 16,610 101,985,400
27/03/2024 6,000 -0.01 ▼ -0.17 6,010 6,100 5,980 13,600 81,600,000
26/03/2024 6,010 0.12 ▲ 2.00 5,890 6,020 5,940 4,370 26,263,700
25/03/2024 5,890 -0.01 ▼ -0.17 5,900 5,950 5,890 4,490 26,446,100
22/03/2024 5,900 0.10 ▲ 1.69 5,800 5,950 5,800 5,090 30,031,000
21/03/2024 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 4,800 27,840,000
20/03/2024 5,800 0.00 ■■ 0.00 5,800 5,890 5,750 1,750 10,150,000
19/03/2024 5,800 -0.09 ▼ -1.55 5,890 5,990 5,800 4,840 28,072,000
18/03/2024 5,890 -0.11 ▼ -1.87 6,000 6,000 5,650 6,330 37,283,700
15/03/2024 6,000 0.01 ▲ 0.17 5,990 6,000 5,910 3,070 18,420,000
14/03/2024 5,990 0.00 ■■ 0.00 5,990 6,100 5,990 5,630 33,723,700
13/03/2024 5,990 0.06 ▲ 1.00 5,930 6,000 5,930 2,440 14,615,600
12/03/2024 5,930 0.01 ▲ 0.17 5,920 6,010 5,920 4,400 26,092,000
11/03/2024 5,920 -0.08 ▼ -1.35 6,000 6,100 5,890 8,020 47,478,400
08/03/2024 6,000 0.02 ▲ 0.33 5,980 6,010 5,950 1,230 7,380,000
07/03/2024 5,980 0.26 ▲ 4.35 5,720 6,050 5,660 19,890 118,942,200
06/03/2024 6,020 -0.10 ▼ -1.66 6,120 6,120 6,020 460 2,769,200
05/03/2024 6,120 0.02 ▲ 0.33 6,100 6,200 5,990 7,650 46,818,000
04/03/2024 6,100 0.00 ■■ 0.00 6,100 6,350 6,080 3,310 20,191,000
01/03/2024 6,100 0.11 ▲ 1.80 5,990 6,150 5,990 6,640 40,504,000
29/02/2024 5,990 -0.01 ▼ -0.17 6,000 6,110 5,990 3,440 20,605,600
28/02/2024 6,000 0.00 ■■ 0.00 6,000 6,270 5,980 2,850 17,100,000
27/02/2024 6,000 -0.01 ▼ -0.17 6,010 6,050 5,990 5,360 32,160,000
26/02/2024 6,010 0.01 ▲ 0.17 6,000 6,050 5,990 2,430 14,604,300
23/02/2024 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 5,300 31,800,000
22/02/2024 6,100 0.04 ▲ 0.66 6,060 6,200 6,000 7,160 43,676,000
21/02/2024 6,060 -0.01 ▼ -0.17 6,070 6,070 6,010 1,970 11,938,200
20/02/2024 6,070 0.04 ▲ 0.66 6,030 6,100 5,900 3,000 18,210,000
19/02/2024 6,030 0.18 ▲ 2.99 5,850 6,170 5,830 15,420 92,982,600
16/02/2024 5,850 -0.01 ▼ -0.17 5,860 5,870 5,800 1,230 7,195,500
15/02/2024 5,860 0.11 ▲ 1.88 5,750 5,880 5,750 1,760 10,313,600
07/02/2024 5,750 0.03 ▲ 0.52 5,720 5,800 5,670 2,020 11,615,000
06/02/2024 5,720 0.02 ▲ 0.35 5,700 5,890 5,700 1,590 9,094,800
05/02/2024 5,700 -0.08 ▼ -1.40 5,780 5,900 5,700 3,370 19,209,000
02/02/2024 5,780 -0.02 ▼ -0.35 5,800 5,840 5,700 3,090 17,860,200
01/02/2024 5,800 0.03 ▲ 0.52 5,770 5,800 5,780 2,260 13,108,000
31/01/2024 5,770 -0.06 ▼ -1.04 5,830 5,850 5,770 210 1,211,700
30/01/2024 5,830 0.00 ■■ 0.00 5,830 5,860 5,650 9,420 54,918,600
29/01/2024 5,830 0.00 ■■ 0.00 5,830 5,880 5,780 4,030 23,494,900
19/01/2024 5,720 0.07 ▲ 1.22 5,650 5,890 5,650 3,630 20,763,600
18/01/2024 5,650 -0.15 ▼ -2.65 5,800 5,800 5,600 2,690 15,198,500
17/01/2024 5,800 0.00 ■■ 0.00 5,800 5,900 5,660 3,090 17,922,000
16/01/2024 5,800 0.29 ▲ 5.00 5,510 5,890 5,450 7,430 43,094,000
15/01/2024 5,510 -0.15 ▼ -2.72 5,660 5,780 5,470 8,430 46,449,300
12/01/2024 5,660 -0.19 ▼ -3.36 5,850 5,890 5,660 2,960 16,753,600
11/01/2024 5,850 0.03 ▲ 0.51 5,820 5,900 5,760 3,840 22,464,000
10/01/2024 5,820 -0.05 ▼ -0.86 5,870 5,910 5,780 2,800 16,296,000
09/01/2024 5,870 0.08 ▲ 1.36 5,790 5,910 5,700 3,350 19,664,500
08/01/2024 5,790 -0.05 ▼ -0.86 5,840 5,850 5,790 2,400 13,896,000
05/01/2024 5,840 -0.04 ▼ -0.68 5,880 5,920 5,830 1,120 6,540,800
04/01/2024 5,880 0.04 ▲ 0.68 5,840 5,900 5,750 2,710 15,934,800
03/01/2024 5,840 0.01 ▲ 0.17 5,830 5,850 5,780 1,460 8,526,400
02/01/2024 5,830 0.00 ■■ 0.00 5,830 5,990 5,820 4,190 24,427,700
29/12/2023 5,830 0.00 ■■ 0.00 5,830 5,830 5,750 1,480 8,628,400
28/12/2023 5,830 0.02 ▲ 0.34 5,810 5,900 5,810 2,290 13,350,700
27/12/2023 5,810 0.02 ▲ 0.34 5,790 5,850 5,750 3,670 21,322,700
26/12/2023 5,790 0.01 ▲ 0.17 5,780 5,850 5,750 10,410 60,273,900
25/12/2023 5,780 0.12 ▲ 2.08 5,660 5,800 5,610 5,350 30,923,000
22/12/2023 5,660 -0.01 ▼ -0.18 5,670 5,850 5,600 2,880 16,300,800
21/12/2023 5,670 0.01 ▲ 0.18 5,660 5,680 5,560 2,450 13,891,500
20/12/2023 5,660 0.01 ▲ 0.18 5,650 5,720 5,520 1,040 5,886,400
19/12/2023 5,650 0.05 ▲ 0.88 5,600 5,730 5,500 370 2,090,500
18/12/2023 5,600 -0.10 ▼ -1.79 5,700 5,610 5,590 1,540 8,624,000
15/12/2023 5,700 0.00 ■■ 0.00 5,700 5,760 5,670 290 1,653,000
14/12/2023 5,700 -0.10 ▼ -1.75 5,800 5,750 5,700 1,710 9,747,000
13/12/2023 5,750 -0.05 ▼ -0.87 5,800 0 0 2,830 16,272,500
12/12/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,750 1,890 10,962,000
11/12/2023 5,800 -0.10 ▼ -1.72 5,900 5,880 5,800 1,450 8,410,000
08/12/2023 5,900 0.00 ■■ 0.00 5,900 5,940 5,740 3,930 23,187,000
07/12/2023 5,900 0.01 ▲ 0.17 5,890 5,950 5,480 3,630 21,417,000
06/12/2023 5,890 0.12 ▲ 2.04 5,770 5,930 5,710 6,390 37,637,100
05/12/2023 5,770 0.00 ■■ 0.00 5,770 5,780 5,750 2,970 17,136,900
04/12/2023 5,770 0.00 ■■ 0.00 5,770 5,780 5,630 5,080 29,311,600
01/12/2023 5,770 0.10 ▲ 1.73 5,670 5,740 5,660 2,650 15,290,500
30/11/2023 5,700 0.03 ▲ 0.53 5,670 5,740 5,660 990 5,643,000
29/11/2023 5,670 -0.03 ▼ -0.53 5,700 5,790 5,670 4,230 23,984,100
28/11/2023 5,700 0.05 ▲ 0.88 5,650 5,700 5,500 5,910 33,687,000
27/11/2023 5,650 0.05 ▲ 0.88 5,600 5,750 5,650 5,260 29,719,000
24/11/2023 5,600 -0.08 ▼ -1.43 5,680 5,620 5,520 2,290 12,824,000
23/11/2023 5,680 0.02 ▲ 0.35 5,660 5,790 5,610 3,140 17,835,200
22/11/2023 5,660 0.01 ▲ 0.18 5,650 5,850 5,550 1,860 10,527,600
21/11/2023 5,650 0.00 ■■ 0.00 5,650 5,680 5,520 1,320 7,458,000
20/11/2023 5,650 -0.06 ▼ -1.06 5,710 5,650 5,400 8,670 48,985,500
17/11/2023 5,710 -0.09 ▼ -1.58 5,800 5,850 5,690 2,360 13,475,600
16/11/2023 5,800 0.00 ■■ 0.00 5,800 5,880 5,760 1,180 6,844,000
15/11/2023 5,800 0.02 ▲ 0.34 5,780 5,900 5,800 5,130 29,754,000
14/11/2023 5,780 0.08 ▲ 1.38 5,700 5,890 5,700 17,580 101,612,400
13/11/2023 5,700 -0.05 ▼ -0.88 5,750 5,760 5,680 3,380 19,266,000
10/11/2023 5,750 -0.05 ▼ -0.87 5,800 5,800 5,700 4,250 24,437,500
09/11/2023 5,800 0.04 ▲ 0.69 5,760 5,830 5,730 5,140 29,812,000
08/11/2023 5,760 0.09 ▲ 1.56 5,670 5,760 5,560 7,300 42,048,000
07/11/2023 5,670 -0.09 ▼ -1.59 5,760 5,760 5,650 2,160 12,247,200
06/11/2023 5,760 0.01 ▲ 0.17 5,750 5,760 5,700 1,720 9,907,200
03/11/2023 5,750 -0.13 ▼ -2.26 5,880 5,930 5,600 1,060 6,095,000
02/11/2023 5,880 0.10 ▲ 1.70 5,780 5,890 5,740 2,520 14,817,600
01/11/2023 5,780 -0.17 ▼ -2.94 5,950 5,900 5,760 5,410 31,269,800
31/10/2023 5,950 0.08 ▲ 1.34 5,870 6,070 5,810 2,110 12,554,500
30/10/2023 5,870 -0.26 ▼ -4.43 6,130 6,120 5,800 990 5,811,300
27/10/2023 6,130 0.33 ▲ 5.38 5,800 6,150 5,800 60,950 373,623,500
26/10/2023 5,800 -0.23 ▼ -3.97 6,030 6,030 5,610 10,880 63,104,000
25/10/2023 6,030 0.39 ▲ 6.47 5,640 6,030 5,540 32,940 198,628,200
24/10/2023 5,640 0.04 ▲ 0.71 5,600 5,690 5,470 700 3,948,000
23/10/2023 5,600 -0.02 ▼ -0.36 5,620 5,700 5,450 3,610 20,216,000
20/10/2023 5,620 -0.05 ▼ -0.89 5,670 5,670 5,570 1,660 9,329,200
19/10/2023 5,670 -0.04 ▼ -0.71 5,710 5,750 5,560 2,550 14,458,500
18/10/2023 5,710 -0.04 ▼ -0.70 5,750 5,800 5,570 1,140 6,509,400
17/10/2023 5,750 0.07 ▲ 1.22 5,680 5,870 5,550 1,170 6,727,500
16/10/2023 5,680 -0.10 ▼ -1.76 5,780 5,850 5,680 890 5,055,200
13/10/2023 5,780 -0.12 ▼ -2.08 5,900 5,800 5,490 11,500 66,470,000
12/10/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,850 2,880 16,992,000
11/10/2023 5,900 -0.01 ▼ -0.17 5,910 5,990 5,750 2,700 15,930,000
10/10/2023 5,910 -0.04 ▼ -0.68 5,950 6,000 5,900 2,770 16,370,700
09/10/2023 5,950 0.00 ■■ 0.00 5,950 5,960 5,850 630 3,748,500
06/10/2023 5,950 0.10 ▲ 1.68 5,850 5,990 5,790 4,300 25,585,000
05/10/2023 5,850 -0.03 ▼ -0.51 5,880 6,000 5,830 2,050 11,992,500
04/10/2023 5,880 0.01 ▲ 0.17 5,870 5,900 5,660 3,260 19,168,800
03/10/2023 5,870 0.02 ▲ 0.34 5,850 5,940 5,650 7,120 41,794,400
02/10/2023 5,850 -0.02 ▼ -0.34 5,870 6,000 5,820 1,470 8,599,500
29/09/2023 5,870 0.01 ▲ 0.17 5,860 5,880 5,800 2,240 13,148,800
28/09/2023 5,860 0.01 ▲ 0.17 5,850 5,900 5,600 3,810 22,326,600
27/09/2023 5,850 0.00 ■■ 0.00 5,850 5,850 5,690 9,420 55,107,000
26/09/2023 5,850 -0.17 ▼ -2.91 6,020 6,010 5,640 7,740 45,279,000
22/09/2023 6,280 -0.09 ▼ -1.43 6,370 6,440 6,150 8,030 50,428,400
21/09/2023 6,370 0.00 ■■ 0.00 6,370 6,380 6,300 4,870 31,021,900
20/09/2023 6,370 0.07 ▲ 1.10 6,300 6,400 6,260 8,170 52,042,900
19/09/2023 6,300 -0.04 ▼ -0.63 6,340 6,350 6,170 6,930 43,659,000
18/09/2023 6,340 -0.05 ▼ -0.79 6,390 6,400 6,340 9,770 61,941,800
15/09/2023 6,390 0.01 ▲ 0.16 6,380 6,410 6,350 6,250 39,937,500
14/09/2023 6,380 -0.07 ▼ -1.10 6,450 6,450 6,360 9,400 59,972,000
13/09/2023 6,450 -0.10 ▼ -1.55 6,550 6,550 6,400 10,590 68,305,500
12/09/2023 6,550 -0.01 ▼ -0.15 6,560 6,560 6,360 10,560 69,168,000
11/09/2023 6,560 -0.15 ▼ -2.29 6,710 6,780 6,500 27,290 179,022,400
08/09/2023 6,710 0.01 ▲ 0.15 6,700 6,810 6,660 14,690 98,569,900
07/09/2023 6,700 0.20 ▲ 2.99 6,500 6,770 6,480 39,060 261,702,000
06/09/2023 6,500 0.00 ■■ 0.00 6,500 6,510 6,440 12,210 79,365,000
05/09/2023 6,500 0.06 ▲ 0.92 6,440 6,540 6,430 15,970 103,805,000
31/08/2023 6,440 -0.01 ▼ -0.16 6,450 6,500 6,400 18,030 116,113,200
30/08/2023 6,450 -0.06 ▼ -0.93 6,510 6,510 6,310 15,700 101,265,000
29/08/2023 6,510 0.00 ■■ 0.00 6,510 6,690 6,470 18,860 122,778,600
28/08/2023 6,510 -0.08 ▼ -1.23 6,590 6,650 6,450 22,180 144,391,800
25/08/2023 6,590 -0.31 ▼ -4.70 6,900 6,930 6,500 13,800 90,942,000
24/08/2023 6,900 0.40 ▲ 5.80 6,500 6,900 6,510 16,300 112,470,000
23/08/2023 6,500 -0.47 ▼ -7.23 6,970 7,000 6,490 62,460 405,990,000
22/08/2023 6,970 -0.52 ▼ -7.46 7,490 7,540 6,970 52,940 368,991,800
21/08/2023 7,490 0.19 ▲ 2.54 7,300 7,630 7,400 32,630 244,398,700
18/08/2023 7,300 0.09 ▲ 1.23 7,210 7,710 7,240 190,960 1,394,008,000
17/08/2023 7,210 0.07 ▲ 0.97 7,140 7,210 7,140 17,960 129,491,600
16/08/2023 7,140 -0.06 ▼ -0.84 7,200 7,200 7,130 6,400 45,696,000
15/08/2023 7,200 0.02 ▲ 0.28 7,180 7,270 7,160 9,170 66,024,000
14/08/2023 7,180 0.02 ▲ 0.28 7,160 7,260 7,100 9,740 69,933,200
11/08/2023 7,160 -0.04 ▼ -0.56 7,200 7,200 7,100 5,680 40,668,800
10/08/2023 7,200 -0.01 ▼ -0.14 7,210 7,250 7,180 13,580 97,776,000
09/08/2023 7,210 -0.01 ▼ -0.14 7,220 7,230 7,180 6,190 44,629,900
08/08/2023 7,220 -0.01 ▼ -0.14 7,230 7,290 7,170 6,920 49,962,400
07/08/2023 7,230 0.11 ▲ 1.52 7,120 7,230 7,120 11,090 80,180,700
04/08/2023 7,120 0.05 ▲ 0.70 7,070 7,140 7,060 8,270 58,882,400
03/08/2023 7,070 -0.03 ▼ -0.42 7,100 7,100 7,020 6,860 48,500,200
02/08/2023 7,100 -0.02 ▼ -0.28 7,120 7,180 7,000 20,300 144,130,000
01/08/2023 7,120 -0.15 ▼ -2.11 7,270 7,300 7,120 14,900 106,088,000
31/07/2023 7,270 0.00 ■■ 0.00 7,270 7,300 7,200 10,320 75,026,400
28/07/2023 7,270 0.07 ▲ 0.96 7,200 7,420 7,120 34,970 254,231,900
27/07/2023 7,200 -0.06 ▼ -0.83 7,260 7,280 7,000 19,800 142,560,000
26/07/2023 7,260 0.08 ▲ 1.10 7,180 7,560 7,200 15,150 109,989,000
25/07/2023 7,180 -0.02 ▼ -0.28 7,200 7,210 7,000 15,300 109,854,000
24/07/2023 7,200 0.00 ■■ 0.00 7,200 7,300 7,140 9,810 70,632,000
21/07/2023 7,200 0.06 ▲ 0.83 7,140 7,350 7,100 51,150 368,280,000
20/07/2023 7,140 0.07 ▲ 0.98 7,070 7,190 7,040 29,310 209,273,400
19/07/2023 7,070 -0.07 ▼ -0.99 7,140 7,250 7,050 15,210 107,534,700
18/07/2023 7,140 0.16 ▲ 2.24 6,980 7,250 6,980 16,430 117,310,200
17/07/2023 6,980 0.13 ▲ 1.86 6,850 7,020 6,820 14,670 102,396,600
14/07/2023 6,850 -0.05 ▼ -0.73 6,900 6,950 6,820 4,740 32,469,000
13/07/2023 6,900 0.10 ▲ 1.45 6,800 6,970 6,830 14,970 103,293,000
12/07/2023 6,800 0.02 ▲ 0.29 6,780 6,800 6,720 4,040 27,472,000
11/07/2023 6,780 0.04 ▲ 0.59 6,740 6,800 6,700 9,310 63,121,800
10/07/2023 6,740 0.04 ▲ 0.59 6,700 6,890 6,640 7,370 49,673,800
07/07/2023 6,700 -0.01 ▼ -0.15 6,710 6,740 6,610 8,520 57,084,000
06/07/2023 6,710 -0.15 ▼ -2.24 6,860 6,970 6,680 8,520 57,169,200
05/07/2023 6,860 0.03 ▲ 0.44 6,830 6,980 6,850 11,400 78,204,000
04/07/2023 6,830 0.00 ■■ 0.00 6,830 6,880 6,800 5,950 40,638,500
03/07/2023 6,830 -0.10 ▼ -1.46 6,930 7,000 6,750 9,730 66,455,900
30/06/2023 6,930 0.03 ▲ 0.43 6,900 7,090 6,800 11,750 81,427,500
29/06/2023 6,900 0.35 ▲ 5.07 6,550 7,000 6,500 76,270 526,263,000
28/06/2023 6,550 -0.10 ▼ -1.53 6,650 6,700 6,550 5,770 37,793,500
27/06/2023 6,650 0.02 ▲ 0.30 6,630 6,750 6,540 8,000 53,200,000
26/06/2023 6,630 -0.07 ▼ -1.06 6,700 6,880 6,500 6,600 43,758,000
23/06/2023 6,700 0.10 ▲ 1.49 6,600 6,730 6,600 13,210 88,507,000
22/06/2023 6,600 0.08 ▲ 1.21 6,520 6,700 6,590 6,140 40,524,000
21/06/2023 6,520 0.02 ▲ 0.31 6,500 6,590 6,460 7,650 49,878,000
20/06/2023 6,500 0.05 ▲ 0.77 6,450 6,510 6,350 10,750 69,875,000
19/06/2023 6,450 -0.10 ▼ -1.55 6,550 6,580 6,350 8,070 52,051,500
16/06/2023 6,550 -0.17 ▼ -2.60 6,720 6,800 6,550 17,220 112,791,000
15/06/2023 6,720 -0.08 ▼ -1.19 6,800 6,890 6,560 20,900 140,448,000
14/06/2023 6,800 -0.28 ▼ -4.12 7,080 7,080 6,800 11,920 81,056,000
13/06/2023 7,080 0.38 ▲ 5.37 6,700 7,120 6,790 37,930 268,544,400
12/06/2023 6,700 0.16 ▲ 2.39 6,540 6,700 6,490 11,650 78,055,000
09/06/2023 6,540 -0.01 ▼ -0.15 6,550 6,610 6,460 16,570 108,367,800
08/06/2023 6,550 -0.03 ▼ -0.46 6,580 6,690 6,500 23,510 153,990,500
07/06/2023 6,580 0.09 ▲ 1.37 6,490 6,640 6,550 16,800 110,544,000
06/06/2023 6,490 0.01 ▲ 0.15 6,480 6,700 6,470 11,110 72,103,900
05/06/2023 6,480 -0.01 ▼ -0.15 6,490 6,510 6,350 16,830 109,058,400
02/06/2023 6,490 -0.16 ▼ -2.47 6,650 6,660 6,340 19,960 129,540,400
01/06/2023 6,650 0.17 ▲ 2.56 6,480 6,740 6,500 28,340 188,461,000
31/05/2023 6,480 0.19 ▲ 2.93 6,290 6,660 6,390 34,900 226,152,000
30/05/2023 6,290 0.00 ■■ 0.00 6,290 6,370 6,220 11,890 74,788,100
29/05/2023 6,290 0.29 ▲ 4.61 6,000 6,350 6,050 20,540 129,196,600
26/05/2023 6,000 0.02 ▲ 0.33 5,980 6,040 5,980 4,200 25,200,000
25/05/2023 5,980 -0.04 ▼ -0.67 6,020 6,020 5,960 1,860 11,122,800
24/05/2023 6,020 0.06 ▲ 1.00 5,960 6,040 5,950 4,520 27,210,400
23/05/2023 5,960 -0.04 ▼ -0.67 6,000 6,000 5,960 4,290 25,568,400
22/05/2023 6,000 0.09 ▲ 1.50 5,910 6,000 5,900 5,200 31,200,000
19/05/2023 5,910 -0.08 ▼ -1.35 5,990 5,990 5,880 2,190 12,942,900
18/05/2023 5,990 -0.02 ▼ -0.33 6,010 6,020 5,870 7,290 43,667,100
17/05/2023 6,010 -0.07 ▼ -1.16 6,080 6,090 6,000 6,460 38,824,600
16/05/2023 6,080 -0.01 ▼ -0.16 6,090 6,090 6,000 5,720 34,777,600
15/05/2023 6,090 0.08 ▲ 1.31 6,010 6,200 6,010 14,580 88,792,200
12/05/2023 6,010 -0.02 ▼ -0.33 6,030 6,230 6,000 6,960 41,829,600
11/05/2023 6,030 0.17 ▲ 2.82 5,860 6,150 5,870 13,370 80,621,100
10/05/2023 5,860 0.03 ▲ 0.51 5,830 5,910 5,830 5,900 34,574,000
09/05/2023 5,830 -0.03 ▼ -0.51 5,860 5,900 5,820 3,780 22,037,400
08/05/2023 5,860 -0.03 ▼ -0.51 5,890 5,950 5,850 5,970 34,984,200
05/05/2023 5,890 0.01 ▲ 0.17 5,880 5,900 5,810 730 4,299,700
04/05/2023 5,880 -0.02 ▼ -0.34 5,900 5,900 5,750 17,610 103,546,800
28/04/2023 5,900 0.01 ▲ 0.17 5,890 5,970 5,780 7,640 45,076,000
27/04/2023 5,890 0.00 ■■ 0.00 5,890 5,990 5,720 930 5,477,700
26/04/2023 5,890 0.14 ▲ 2.38 5,750 5,890 5,720 550 3,239,500
25/04/2023 5,750 -0.05 ▼ -0.87 5,800 5,840 5,750 4,020 23,115,000
24/04/2023 5,800 0.00 ■■ 0.00 5,800 5,930 5,790 3,600 20,880,000
21/04/2023 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 5,110 29,638,000
20/04/2023 5,800 -0.07 ▼ -1.21 5,870 5,870 5,710 6,320 36,656,000
19/04/2023 5,870 -0.03 ▼ -0.51 5,900 5,980 5,800 890 5,224,300
18/04/2023 5,900 0.02 ▲ 0.34 5,880 5,940 5,860 3,100 18,290,000
17/04/2023 5,880 -0.07 ▼ -1.19 5,950 5,950 5,800 1,280 7,526,400
14/04/2023 5,950 -0.03 ▼ -0.50 5,980 6,100 5,950 6,050 35,997,500
13/04/2023 5,980 0.01 ▲ 0.17 5,970 5,990 5,940 6,110 36,537,800
12/04/2023 5,970 -0.03 ▼ -0.50 6,000 6,020 5,920 4,870 29,073,900
11/04/2023 6,000 -0.07 ▼ -1.17 6,070 6,070 5,850 6,970 41,820,000
10/04/2023 6,070 0.02 ▲ 0.33 6,050 6,230 5,980 19,580 118,850,600
07/04/2023 6,050 0.17 ▲ 2.81 5,880 6,060 5,860 19,990 120,939,500
06/04/2023 5,880 0.08 ▲ 1.36 5,800 5,940 5,730 20,930 123,068,400
05/04/2023 5,800 0.02 ▲ 0.34 5,780 5,880 5,740 7,430 43,094,000
04/04/2023 5,780 0.16 ▲ 2.77 5,620 5,900 5,620 41,520 239,985,600
03/04/2023 5,620 0.17 ▲ 3.02 5,450 5,800 5,500 15,230 85,592,600
31/03/2023 5,450 -0.05 ▼ -0.92 5,500 5,570 5,450 1,540 8,393,000
30/03/2023 5,500 0.01 ▲ 0.18 5,490 5,700 5,430 3,550 19,525,000
29/03/2023 5,490 -0.06 ▼ -1.09 5,550 5,550 5,480 2,250 12,352,500
28/03/2023 5,550 0.00 ■■ 0.00 5,550 5,600 5,450 5,400 29,970,000
27/03/2023 5,550 -0.29 ▼ -5.23 5,840 5,600 5,450 2,550 14,152,500
24/03/2023 5,540 -0.69 ▼ -12.45 6,230 5,550 5,500 1,600 8,864,000
22/03/2023 5,590 0.10 ▲ 1.79 5,490 5,640 5,490 1,690 9,447,100
21/03/2023 5,490 -0.16 ▼ -2.91 5,650 5,720 5,490 4,890 26,846,100
20/03/2023 5,650 0.00 ■■ 0.00 5,650 5,670 5,630 4,230 23,899,500
17/03/2023 5,650 -0.10 ▼ -1.77 5,750 5,800 5,350 23,110 130,571,500
16/03/2023 5,750 -0.15 ▼ -2.61 5,900 5,890 5,590 2,860 16,445,000
15/03/2023 5,900 0.10 ▲ 1.69 5,800 5,970 5,880 2,590 15,281,000
14/03/2023 5,800 -0.06 ▼ -1.03 5,860 5,870 5,800 940 5,452,000
13/03/2023 5,860 0.00 ■■ 0.00 5,860 5,920 5,850 4,390 25,725,400
10/03/2023 5,860 -0.11 ▼ -1.88 5,970 5,990 5,860 4,460 26,135,600
09/03/2023 5,970 0.07 ▲ 1.17 5,900 5,970 5,860 3,350 19,999,500
08/03/2023 5,900 0.05 ▲ 0.85 5,850 6,000 5,820 2,640 15,576,000
07/03/2023 5,850 0.00 ■■ 0.00 5,850 5,890 5,450 2,110 12,343,500
06/03/2023 5,850 0.02 ▲ 0.34 5,830 6,100 5,840 4,100 23,985,000
03/03/2023 5,830 -0.06 ▼ -1.03 5,890 5,960 5,830 1,690 9,852,700
02/03/2023 5,890 0.00 ■■ 0.00 5,890 6,040 5,880 1,460 8,599,400
01/03/2023 5,890 0.10 ▲ 1.70 5,790 5,950 5,770 2,010 11,838,900
28/02/2023 5,790 -0.19 ▼ -3.28 5,980 5,980 5,790 4,180 24,202,200
27/02/2023 5,980 -0.07 ▼ -1.17 6,050 6,100 5,900 5,290 31,634,200
24/02/2023 6,050 -0.08 ▼ -1.32 6,130 6,100 6,050 4,960 30,008,000
23/02/2023 6,130 -0.03 ▼ -0.49 6,160 6,170 6,050 4,790 29,362,700
22/02/2023 6,160 -0.18 ▼ -2.92 6,340 6,290 6,160 13,200 81,312,000
21/02/2023 6,340 0.09 ▲ 1.42 6,250 6,350 6,260 13,990 88,696,600
20/02/2023 6,250 0.10 ▲ 1.60 6,150 6,300 6,150 5,450 34,062,500
17/02/2023 6,150 0.02 ▲ 0.33 6,130 6,280 6,070 2,900 17,835,000
16/02/2023 6,130 0.00 ■■ 0.00 6,130 6,190 6,050 4,670 28,627,100
15/02/2023 6,130 0.08 ▲ 1.31 6,050 6,160 6,050 690 4,229,700
14/02/2023 6,050 -0.09 ▼ -1.49 6,140 6,130 6,050 1,130 6,836,500
13/02/2023 6,140 -0.05 ▼ -0.81 6,190 6,180 5,980 850 5,219,000
10/02/2023 6,190 -0.01 ▼ -0.16 6,200 6,200 6,050 1,230 7,613,700
09/02/2023 6,200 0.14 ▲ 2.26 6,060 6,300 6,050 1,120 6,944,000
08/02/2023 6,060 0.06 ▲ 0.99 6,000 6,200 5,980 5,240 31,754,400
07/02/2023 6,000 -0.23 ▼ -3.83 6,230 6,290 6,000 3,080 18,480,000
06/02/2023 6,230 -0.12 ▼ -1.93 6,350 6,350 6,230 1,840 11,463,200
03/02/2023 6,350 -0.04 ▼ -0.63 6,390 6,440 6,200 4,290 27,241,500
02/02/2023 6,390 -0.01 ▼ -0.16 6,400 6,520 6,250 11,780 75,274,200
01/02/2023 6,400 -0.12 ▼ -1.88 6,520 6,800 6,400 11,360 72,704,000
31/01/2023 6,520 0.10 ▲ 1.53 6,420 6,580 6,250 16,740 109,144,800
30/01/2023 6,420 0.42 ▲ 6.54 6,000 6,420 6,000 16,330 104,838,600
27/01/2023 6,000 0.08 ▲ 1.33 5,920 6,140 5,900 7,740 46,440,000
19/01/2023 5,920 0.02 ▲ 0.34 5,900 6,000 5,770 2,110 12,491,200
18/01/2023 5,900 0.04 ▲ 0.68 5,860 5,940 5,850 2,390 14,101,000
17/01/2023 5,860 0.16 ▲ 2.73 5,700 5,970 5,620 1,880 11,016,800
16/01/2023 5,700 0.02 ▲ 0.35 5,680 5,800 5,680 680 3,876,000
13/01/2023 5,680 -0.02 ▼ -0.35 5,700 5,790 5,680 2,090 11,871,200
12/01/2023 5,700 -0.02 ▼ -0.35 5,720 5,790 5,700 1,320 7,524,000
11/01/2023 5,720 -0.01 ▼ -0.17 5,730 5,800 5,700 4,490 25,682,800
10/01/2023 5,730 0.02 ▲ 0.35 5,710 5,770 5,630 2,080 11,918,400
09/01/2023 5,710 -0.09 ▼ -1.58 5,800 5,870 5,620 1,580 9,021,800
06/01/2023 5,800 -0.14 ▼ -2.41 5,940 5,940 5,700 4,720 27,376,000
05/01/2023 5,940 0.13 ▲ 2.19 5,810 5,970 5,800 5,080 30,175,200
04/01/2023 5,810 0.01 ▲ 0.17 5,800 6,100 5,800 4,820 28,004,200
03/01/2023 5,800 0.18 ▲ 3.10 5,620 5,870 5,620 4,690 27,202,000
30/12/2022 5,620 -0.02 ▼ -0.36 5,640 5,740 5,600 4,170 23,435,400
29/12/2022 5,640 -0.06 ▼ -1.06 5,700 5,750 5,600 6,650 37,506,000
28/12/2022 5,700 0.00 ■■ 0.00 5,700 5,750 5,620 2,510 14,307,000
27/12/2022 5,700 0.05 ▲ 0.88 5,650 5,790 5,500 1,500 8,550,000
26/12/2022 5,650 -0.19 ▼ -3.36 5,840 5,980 5,650 5,710 32,261,500
23/12/2022 5,840 0.01 ▲ 0.17 5,830 5,900 5,710 3,180 18,571,200
22/12/2022 5,830 0.03 ▲ 0.51 5,800 5,840 5,700 1,670 9,736,100
21/12/2022 5,800 0.00 ■■ 0.00 5,800 5,850 5,700 4,110 23,838,000
20/12/2022 5,800 -0.21 ▼ -3.62 6,010 6,120 5,700 5,280 30,624,000
19/12/2022 6,010 -0.01 ▼ -0.17 6,020 6,350 5,600 7,770 46,697,700
15/12/2022 6,010 -0.09 ▼ -1.50 6,100 6,190 5,900 4,610 27,706,100
14/12/2022 6,100 0.00 ■■ 0.00 6,100 6,290 5,950 8,520 51,972,000
13/12/2022 6,100 -0.04 ▼ -0.66 6,140 6,140 5,900 4,630 28,243,000
12/12/2022 6,140 -0.03 ▼ -0.49 6,170 6,190 6,100 9,950 61,093,000
11/12/2022 6,170 0.00 ■■ 0.00 6,170 6,200 5,860 2,740 16,905,800
09/12/2022 6,170 0.00 ■■ 0.00 6,170 6,200 5,860 2,740 16,905,800
08/12/2022 6,170 0.17 ▲ 2.76 6,000 6,320 5,860 7,400 45,658,000
07/12/2022 6,000 -0.29 ▼ -4.83 6,290 6,290 5,850 11,440 68,640,000
06/12/2022 6,290 -0.34 ▼ -5.41 6,630 6,700 6,220 5,580 35,098,200
05/12/2022 6,630 0.01 ▲ 0.15 6,620 6,890 6,620 7,730 51,249,900
04/12/2022 6,620 0.09 ▲ 1.36 6,530 6,890 6,500 6,090 40,315,800
02/12/2022 6,620 0.09 ▲ 1.36 6,530 6,890 6,500 6,090 40,315,800
01/12/2022 6,530 0.42 ▲ 6.43 6,110 6,530 6,100 15,230 99,451,900
30/11/2022 6,110 -0.01 ▼ -0.16 6,120 6,200 6,010 9,670 59,083,700
29/11/2022 6,120 0.30 ▲ 4.90 5,820 6,120 5,750 24,990 152,938,800
28/11/2022 5,820 0.38 ▲ 6.53 5,440 5,820 5,460 6,510 37,888,200
26/11/2022 5,440 0.14 ▲ 2.57 5,300 5,480 5,250 3,430 18,659,200
25/11/2022 5,440 0.14 ▲ 2.57 5,300 5,480 5,250 3,430 18,659,200
24/11/2022 5,300 -0.10 ▼ -1.89 5,400 5,410 5,210 610 3,233,000
23/11/2022 5,400 -0.05 ▼ -0.93 5,450 5,720 5,340 1,140 6,156,000
22/11/2022 5,450 0.01 ▲ 0.18 5,440 5,800 5,400 5,820 31,719,000
21/11/2022 5,440 0.14 ▲ 2.57 5,300 5,590 5,000 4,700 25,568,000
19/11/2022 5,300 0.00 ■■ 0.00 5,300 5,550 5,290 5,880 31,164,000
18/11/2022 5,300 0.00 ■■ 0.00 5,300 5,550 5,290 5,880 31,164,000
17/11/2022 5,300 0.14 ▲ 2.64 5,160 5,500 5,180 10,690 56,657,000
16/11/2022 5,160 0.33 ▲ 6.40 4,830 5,160 4,520 8,150 42,054,000
15/11/2022 4,830 -0.36 ▼ -7.45 5,190 5,000 4,830 14,410 69,600,300
14/11/2022 5,190 -0.39 ▼ -7.51 5,580 5,240 5,190 8,840 45,879,600
13/11/2022 5,580 -0.05 ▼ -0.90 5,630 5,900 5,410 6,140 34,261,200
11/11/2022 5,580 -0.05 ▼ -0.90 5,630 5,900 5,410 6,140 34,261,200
10/11/2022 5,630 -0.42 ▼ -7.46 6,050 6,030 5,630 15,760 88,728,800
09/11/2022 6,050 0.05 ▲ 0.83 6,000 6,090 5,890 3,170 19,178,500
08/11/2022 6,000 0.00 ■■ 0.00 6,000 6,000 5,590 5,260 31,560,000
07/11/2022 6,000 -0.29 ▼ -4.83 6,290 6,300 5,850 8,270 49,620,000
04/11/2022 6,290 0.00 ■■ 0.00 6,290 6,290 6,050 11,050 69,504,500
03/11/2022 6,290 0.01 ▲ 0.16 6,280 6,410 6,040 2,690 16,920,100
02/11/2022 6,280 0.08 ▲ 1.27 6,200 6,430 6,190 7,240 45,467,200
01/11/2022 6,200 0.05 ▲ 0.81 6,150 6,270 6,100 1,590 9,858,000
31/10/2022 6,150 0.05 ▲ 0.81 6,100 6,190 6,000 2,970 18,265,500
28/10/2022 6,100 0.11 ▲ 1.80 5,990 6,180 5,900 6,710 40,931,000
27/10/2022 5,990 0.15 ▲ 2.50 5,840 6,000 5,750 3,420 20,485,800
26/10/2022 5,840 -0.16 ▼ -2.74 6,000 6,000 5,700 11,990 70,021,600
25/10/2022 6,000 -0.23 ▼ -3.83 6,230 6,200 5,800 8,920 53,520,000
24/10/2022 6,230 -0.39 ▼ -6.26 6,620 6,600 6,210 6,340 39,498,200
21/10/2022 6,620 -0.08 ▼ -1.21 6,700 6,800 6,500 19,130 126,640,600
20/10/2022 6,700 -0.04 ▼ -0.60 6,740 6,720 6,660 4,130 27,671,000
19/10/2022 6,740 -0.01 ▼ -0.15 6,750 0 0 7,920 53,380,800
18/10/2022 6,750 0.00 ■■ 0.00 6,750 6,980 6,670 10,500 70,875,000
17/10/2022 6,750 -0.05 ▼ -0.74 6,800 6,810 6,390 4,820 32,535,000
14/10/2022 6,800 0.10 ▲ 1.47 6,700 7,000 6,680 4,730 32,164,000
13/10/2022 6,700 -0.10 ▼ -1.49 6,800 6,800 6,650 3,960 26,532,000
12/10/2022 6,800 0.19 ▲ 2.79 6,610 7,000 6,300 19,660 133,688,000
11/10/2022 6,610 -0.49 ▼ -7.41 7,100 7,010 6,610 8,390 55,457,900
07/10/2022 7,360 -0.55 ▼ -7.47 7,910 7,920 7,360 16,990 125,046,400
06/10/2022 7,910 -0.49 ▼ -6.19 8,400 8,400 7,910 7,070 55,923,700
05/10/2022 8,400 0.27 ▲ 3.21 8,130 8,400 8,100 15,510 130,284,000
04/10/2022 8,130 -0.02 ▼ -0.25 8,150 8,400 8,100 14,060 114,307,800
03/10/2022 8,150 -0.35 ▼ -4.29 8,500 8,510 8,150 12,270 100,000,500
02/10/2022 8,500 -0.08 ▼ -0.94 8,580 8,620 8,050 10,880 92,480,000
30/09/2022 8,500 -0.08 ▼ -0.94 8,580 8,620 8,050 10,880 92,480,000
29/09/2022 8,580 0.08 ▲ 0.93 8,500 8,700 8,480 7,940 68,125,200
28/09/2022 8,500 -0.19 ▼ -2.24 8,690 8,700 8,500 2,440 20,740,000
27/09/2022 8,690 0.20 ▲ 2.30 8,490 8,760 8,300 4,700 40,843,000
26/09/2022 8,490 -0.31 ▼ -3.65 8,800 8,790 8,320 14,000 118,860,000
23/09/2022 8,800 0.00 ■■ 0.00 8,800 8,850 8,760 7,070 62,216,000
22/09/2022 8,800 -0.02 ▼ -0.23 8,820 8,980 8,620 5,460 48,048,000
21/09/2022 8,820 0.00 ■■ 0.00 8,820 8,850 8,400 5,030 44,364,600
20/09/2022 8,820 0.01 ▲ 0.11 8,810 9,000 8,200 14,380 126,831,600
19/09/2022 8,810 -0.17 ▼ -1.93 8,980 9,150 8,810 7,810 68,806,100
16/09/2022 8,980 -0.07 ▼ -0.78 9,050 9,050 8,960 9,550 85,759,000
15/09/2022 9,050 0.05 ▲ 0.55 9,000 9,190 9,020 5,680 51,404,000
14/09/2022 9,000 -0.01 ▼ -0.11 9,010 9,010 8,890 16,810 151,290,000
13/09/2022 9,010 0.00 ■■ 0.00 9,010 9,030 8,960 16,240 146,322,400
12/09/2022 9,010 0.08 ▲ 0.89 8,930 9,010 8,950 3,850 34,688,500
09/09/2022 8,990 0.06 ▲ 0.67 8,930 9,100 8,910 5,920 53,220,800
08/09/2022 8,930 0.00 ■■ 0.00 8,930 8,990 8,710 14,010 125,109,300
07/09/2022 8,930 -0.28 ▼ -3.14 9,210 9,200 8,930 18,550 165,651,500
06/09/2022 9,210 -0.09 ▼ -0.98 9,300 9,350 9,180 7,530 69,351,300
05/09/2022 9,300 -0.11 ▼ -1.18 9,410 9,500 9,300 10,750 99,975,000
04/09/2022 9,410 -0.15 ▼ -1.59 9,560 9,560 9,300 5,890 55,424,900
02/09/2022 9,410 -0.15 ▼ -1.59 9,560 9,560 9,300 5,890 55,424,900
01/09/2022 9,410 -0.15 ▼ -1.59 9,560 9,560 9,300 5,890 55,424,900
31/08/2022 9,410 -0.15 ▼ -1.59 9,560 9,560 9,300 5,890 55,424,900
30/08/2022 9,560 0.00 ■■ 0.00 9,560 9,890 9,540 7,020 67,111,200
29/08/2022 9,560 -0.25 ▼ -2.62 9,810 9,780 9,460 15,290 146,172,400
28/08/2022 9,810 -0.09 ▼ -0.92 9,900 10,000 9,810 10,490 102,906,900
26/08/2022 9,810 -0.09 ▼ -0.92 9,900 10,000 9,810 10,490 102,906,900
25/08/2022 9,900 0.10 ▲ 1.01 9,800 10,000 9,850 10,990 108,801,000
24/08/2022 9,800 0.11 ▲ 1.12 9,690 9,840 9,680 18,470 181,006,000
23/08/2022 9,690 0.01 ▲ 0.10 9,680 9,690 9,500 8,730 84,593,700
22/08/2022 9,680 -0.03 ▼ -0.31 9,710 9,690 9,550 16,290 157,687,200
21/08/2022 9,710 -0.06 ▼ -0.62 9,770 9,890 9,700 6,900 66,999,000
19/08/2022 9,710 -0.06 ▼ -0.62 9,770 9,890 9,700 6,900 66,999,000
18/08/2022 9,770 -0.22 ▼ -2.25 9,990 10,000 9,740 8,190 80,016,300
17/08/2022 9,990 0.00 ■■ 0.00 9,990 10,300 9,980 27,520 274,924,800
16/08/2022 9,990 0.00 ■■ 0.00 9,990 10,000 9,950 8,230 82,217,700
15/08/2022 9,990 -0.01 ▼ -0.10 10,000 10,100 9,930 24,300 242,757,000
12/08/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 13,500 135,000,000
11/08/2022 10,000 -0.30 ▼ -3.00 10,300 10,500 9,980 23,630 236,300,000
10/08/2022 10,300 0.44 ▲ 4.27 9,860 10,300 9,880 38,050 391,915,000
09/08/2022 9,860 0.21 ▲ 2.13 9,650 9,950 9,570 19,360 190,889,600
08/08/2022 9,650 0.00 ■■ 0.00 9,650 9,850 9,600 11,670 112,615,500
07/08/2022 9,650 0.00 ■■ 0.00 9,650 9,690 9,540 8,830 85,209,500
05/08/2022 9,650 0.00 ■■ 0.00 9,650 9,690 9,540 8,830 85,209,500
04/08/2022 9,650 0.13 ▲ 1.35 9,520 9,980 9,600 15,670 151,215,500
03/08/2022 9,520 0.34 ▲ 3.57 9,180 9,700 9,180 16,920 161,078,400
02/08/2022 9,180 -0.06 ▼ -0.65 9,240 9,260 9,150 31,590 289,996,200
01/08/2022 9,240 0.04 ▲ 0.43 9,200 9,400 9,200 9,010 83,252,400
29/07/2022 9,200 0.05 ▲ 0.54 9,150 9,400 9,200 13,810 127,052,000
28/07/2022 9,150 0.15 ▲ 1.64 9,000 9,200 8,990 10,770 98,545,500
27/07/2022 9,000 0.09 ▲ 1.00 8,910 9,090 8,890 2,200 19,800,000
26/07/2022 8,910 0.01 ▲ 0.11 8,900 9,100 8,850 8,080 71,992,800
25/07/2022 8,900 -0.20 ▼ -2.25 9,100 9,100 8,800 6,340 56,426,000
24/07/2022 9,100 -0.05 ▼ -0.55 9,150 9,180 9,100 3,730 33,943,000
22/07/2022 9,100 -0.05 ▼ -0.55 9,150 9,180 9,100 3,730 33,943,000
21/07/2022 9,150 -0.05 ▼ -0.55 9,200 9,240 9,100 9,690 88,663,500
20/07/2022 9,200 0.03 ▲ 0.33 9,170 9,430 9,140 8,700 80,040,000
19/07/2022 9,170 -0.03 ▼ -0.33 9,200 9,210 9,060 6,470 59,329,900
18/07/2022 9,200 0.13 ▲ 1.41 9,070 9,480 9,120 9,610 88,412,000
17/07/2022 9,070 0.11 ▲ 1.21 8,960 9,210 8,930 12,820 116,277,400
15/07/2022 9,070 0.11 ▲ 1.21 8,960 9,210 8,930 12,820 116,277,400
14/07/2022 8,960 -0.04 ▼ -0.45 9,000 9,000 8,900 5,600 50,176,000
13/07/2022 9,000 0.38 ▲ 4.22 8,620 9,000 8,600 16,090 144,810,000
12/07/2022 8,620 0.05 ▲ 0.58 8,570 8,690 8,490 5,960 51,375,200
11/07/2022 8,570 -0.09 ▼ -1.05 8,660 8,700 8,570 4,650 39,850,500
10/07/2022 8,660 0.10 ▲ 1.15 8,560 8,890 8,590 3,640 31,522,400
08/07/2022 8,660 0.10 ▲ 1.15 8,560 8,890 8,590 3,640 31,522,400
07/07/2022 8,560 0.05 ▲ 0.58 8,510 8,730 8,450 4,140 35,438,400
06/07/2022 8,510 -0.09 ▼ -1.06 8,600 8,670 8,460 5,950 50,634,500
05/07/2022 8,600 -0.20 ▼ -2.33 8,800 8,900 8,600 3,800 32,680,000
04/07/2022 8,800 -0.09 ▼ -1.02 8,890 9,000 8,780 8,030 70,664,000
03/07/2022 8,890 0.01 ▲ 0.11 8,880 8,890 8,480 6,170 54,851,300
01/07/2022 8,890 0.01 ▲ 0.11 8,880 8,890 8,480 6,170 54,851,300
30/06/2022 8,880 -0.02 ▼ -0.23 8,900 8,920 8,730 6,680 59,318,400
29/06/2022 8,900 -0.05 ▼ -0.56 8,950 9,000 8,850 9,100 80,990,000
28/06/2022 8,950 0.10 ▲ 1.12 8,850 9,000 8,810 7,620 68,199,000
27/06/2022 8,850 0.33 ▲ 3.73 8,520 8,930 8,530 5,110 45,223,500
24/06/2022 8,520 -0.08 ▼ -0.94 8,600 9,000 8,520 6,710 57,169,200
23/06/2022 8,600 0.36 ▲ 4.19 8,240 8,600 8,240 5,780 49,708,000
22/06/2022 8,240 0.23 ▲ 2.79 8,010 8,280 8,020 5,240 43,177,600
21/06/2022 8,010 -0.23 ▼ -2.87 8,240 8,320 7,800 8,130 65,121,300
20/06/2022 8,240 -0.62 ▼ -7.52 8,860 9,280 8,240 15,010 123,682,400
19/06/2022 8,860 -0.52 ▼ -5.87 9,380 9,200 8,800 13,050 115,623,000
17/06/2022 8,860 -0.52 ▼ -5.87 9,380 9,200 8,800 13,050 115,623,000
16/06/2022 9,380 -0.01 ▼ -0.11 9,390 9,500 9,380 11,960 112,184,800
15/06/2022 9,390 -0.44 ▼ -4.69 9,830 10,200 9,350 12,060 113,243,400
14/06/2022 9,830 -0.03 ▼ -0.31 9,860 10,000 9,500 7,940 78,050,200
13/06/2022 9,860 -0.74 ▼ -7.51 10,600 10,450 9,860 38,120 375,863,200
12/06/2022 10,600 -0.25 ▼ -2.36 10,850 10,850 10,500 11,460 121,476,000
10/06/2022 10,600 -0.25 ▼ -2.36 10,850 10,850 10,500 11,460 121,476,000
09/06/2022 10,850 0.10 ▲ 0.92 10,750 11,000 10,750 2,970 32,224,500
08/06/2022 10,750 0.35 ▲ 3.26 10,400 10,950 10,400 12,300 132,225,000
07/06/2022 10,400 -0.45 ▼ -4.33 10,850 10,750 10,250 15,920 165,568,000
06/06/2022 10,850 -0.15 ▼ -1.38 11,000 11,100 10,800 9,050 98,192,500
05/06/2022 11,000 -0.10 ▼ -0.91 11,100 11,100 10,800 5,830 64,130,000
03/06/2022 11,000 -0.10 ▼ -0.91 11,100 11,100 10,800 5,830 64,130,000
02/06/2022 11,100 0.05 ▲ 0.45 11,050 11,150 10,900 21,560 239,316,000
01/06/2022 11,050 -0.10 ▼ -0.90 11,150 11,150 10,900 15,150 167,407,500
31/05/2022 11,150 0.00 ■■ 0.00 11,150 11,250 11,000 10,120 112,838,000
30/05/2022 11,150 0.00 ■■ 0.00 11,150 11,200 11,000 14,190 158,218,500
29/05/2022 11,150 0.00 ■■ 0.00 11,150 11,250 10,950 11,880 132,462,000
27/05/2022 11,150 0.00 ■■ 0.00 11,150 11,250 10,950 11,880 132,462,000
26/05/2022 11,150 0.30 ▲ 2.69 10,850 11,300 10,950 15,900 177,285,000
25/05/2022 10,850 0.40 ▲ 3.69 10,450 10,900 10,450 23,070 250,309,500
24/05/2022 10,450 0.00 ■■ 0.00 10,450 10,600 10,300 6,530 68,238,500
23/05/2022 10,450 -0.10 ▼ -0.96 10,550 10,750 10,400 10,170 106,276,500
22/05/2022 10,550 0.05 ▲ 0.47 10,500 10,900 10,450 24,650 260,057,500
20/05/2022 10,550 0.05 ▲ 0.47 10,500 10,900 10,450 24,650 260,057,500
19/05/2022 10,500 -0.05 ▼ -0.48 10,550 10,500 10,200 10,850 113,925,000
18/05/2022 10,550 -0.15 ▼ -1.42 10,700 10,850 10,550 24,230 255,626,500
17/05/2022 10,700 0.65 ▲ 6.07 10,050 10,700 9,350 26,410 282,587,000
16/05/2022 10,050 0.00 ■■ 0.00 10,050 10,750 10,050 9,240 92,862,000
13/05/2022 10,050 -0.75 ▼ -7.46 10,800 10,950 10,050 29,700 298,485,000
12/05/2022 10,800 -0.80 ▼ -7.41 11,600 11,600 10,800 22,190 239,652,000
11/05/2022 11,600 0.25 ▲ 2.16 11,350 11,700 11,150 11,180 129,688,000
10/05/2022 11,350 0.05 ▲ 0.44 11,300 11,500 10,700 6,300 71,505,000
09/05/2022 11,300 -0.80 ▼ -7.08 12,100 12,100 11,300 28,990 327,587,000
29/04/2022 12,700 0.40 ▲ 3.15 12,300 13,000 12,400 25,820 327,914,000
28/04/2022 12,300 0.30 ▲ 2.44 12,000 12,500 11,900 23,810 292,863,000
27/04/2022 12,000 0.00 ■■ 0.00 12,000 12,400 11,800 12,230 146,760,000
26/04/2022 12,000 0.35 ▲ 2.92 11,650 12,000 11,150 16,090 193,080,000
25/04/2022 11,650 -0.85 ▼ -7.30 12,500 12,650 11,650 24,590 286,473,500
23/04/2022 12,500 0.00 ■■ 0.00 12,500 13,000 12,250 22,460 280,750,000
22/04/2022 12,500 0.00 ■■ 0.00 12,500 13,000 12,250 22,460 280,750,000
21/04/2022 12,500 -0.70 ▼ -5.60 13,200 13,100 12,300 31,550 394,375,000
20/04/2022 13,200 -0.45 ▼ -3.41 13,650 13,950 13,200 20,720 273,504,000
19/04/2022 13,650 -0.75 ▼ -5.49 14,400 14,650 13,650 17,100 233,415,000
18/04/2022 14,400 -0.75 ▼ -5.21 15,150 15,200 14,100 36,320 523,008,000
16/04/2022 15,150 -0.10 ▼ -0.66 15,250 15,600 14,850 14,140 214,221,000
15/04/2022 15,150 -0.10 ▼ -0.66 15,250 15,600 14,850 14,140 214,221,000
14/04/2022 15,250 -0.35 ▼ -2.30 15,600 15,800 15,250 11,840 180,560,000
13/04/2022 15,600 0.00 ■■ 0.00 15,600 15,600 14,900 22,990 358,644,000
12/04/2022 15,600 -0.60 ▼ -3.85 16,200 16,400 15,600 24,100 375,960,000
08/04/2022 16,200 -0.60 ▼ -3.70 16,800 17,000 16,200 21,170 342,954,000
07/04/2022 16,800 -0.20 ▼ -1.19 17,000 17,200 16,800 12,700 213,360,000
06/04/2022 17,000 -0.20 ▼ -1.18 17,200 17,750 16,950 22,920 389,640,000
05/04/2022 17,200 0.05 ▲ 0.29 17,150 17,500 17,000 17,530 301,516,000
04/04/2022 17,150 0.15 ▲ 0.87 17,000 17,400 16,900 31,420 538,853,000
01/04/2022 17,000 0.40 ▲ 2.35 16,600 17,000 16,150 32,570 553,690,000
31/03/2022 16,600 -0.30 ▼ -1.81 16,900 17,200 16,450 39,000 647,400,000
30/03/2022 16,900 -1.10 ▼ -6.51 18,000 18,050 16,900 58,260 984,594,000
29/03/2022 18,000 0.30 ▲ 1.67 17,700 18,000 17,600 25,060 451,080,000
28/03/2022 17,700 -0.65 ▼ -3.67 18,350 18,300 17,400 59,950 1,061,115,000
25/03/2022 18,350 0.85 ▲ 4.63 17,500 18,500 17,300 128,190 2,352,286,500
24/03/2022 17,500 0.05 ▲ 0.29 17,450 17,700 17,100 34,170 597,975,000
23/03/2022 17,450 -0.15 ▼ -0.86 17,600 17,900 17,350 43,650 761,692,500
22/03/2022 17,600 0.20 ▲ 1.14 17,400 17,950 17,000 84,900 1,494,240,000
21/03/2022 17,400 0.10 ▲ 0.57 17,300 17,700 17,200 39,130 680,862,000
18/03/2022 17,300 -0.35 ▼ -2.02 17,650 17,750 17,200 39,320 680,236,000
17/03/2022 17,650 0.10 ▲ 0.57 17,550 18,100 17,450 63,590 1,122,363,500
16/03/2022 17,550 -0.15 ▼ -0.85 17,700 18,000 17,500 42,850 752,017,500
15/03/2022 17,700 0.70 ▲ 3.95 17,000 17,950 16,900 80,810 1,430,337,000
14/03/2022 17,000 0.20 ▲ 1.18 16,800 17,300 16,000 56,860 966,620,000
11/03/2022 16,800 -0.65 ▼ -3.87 17,450 17,500 16,750 67,890 1,140,552,000
10/03/2022 17,450 0.70 ▲ 4.01 16,750 17,550 16,650 101,060 1,763,497,000
09/03/2022 16,750 0.35 ▲ 2.09 16,400 17,200 15,600 62,480 1,046,540,000
08/03/2022 16,400 -0.50 ▼ -3.05 16,900 17,300 15,750 58,680 962,352,000
07/03/2022 16,900 1.10 ▲ 6.51 15,800 16,900 15,750 104,670 1,768,923,000
06/03/2022 15,800 0.35 ▲ 2.22 15,450 16,100 15,500 44,070 696,306,000
04/03/2022 15,800 0.35 ▲ 2.22 15,450 16,100 15,500 44,070 696,306,000
03/03/2022 15,450 0.10 ▲ 0.65 15,350 15,650 15,350 28,740 444,033,000
02/03/2022 15,350 -0.15 ▼ -0.98 15,500 15,800 15,350 33,080 507,778,000
01/03/2022 15,500 -0.10 ▼ -0.65 15,600 15,900 15,300 39,880 618,140,000
28/02/2022 15,600 0.15 ▲ 0.96 15,450 16,150 15,150 27,680 431,808,000
27/02/2022 15,450 0.35 ▲ 2.27 15,100 15,600 15,200 24,920 385,014,000
25/02/2022 15,450 0.35 ▲ 2.27 15,100 15,600 15,200 24,920 385,014,000
24/02/2022 15,100 -0.90 ▼ -5.96 16,000 16,000 14,950 55,300 835,030,000
23/02/2022 16,000 0.20 ▲ 1.25 15,800 16,150 15,800 26,780 428,480,000
22/02/2022 15,800 -0.30 ▼ -1.90 16,100 16,100 15,600 35,030 553,474,000
21/02/2022 16,100 0.35 ▲ 2.17 15,750 16,450 15,650 54,660 880,026,000
20/02/2022 15,750 0.05 ▲ 0.32 15,700 15,850 15,600 15,850 249,637,500
18/02/2022 15,750 0.05 ▲ 0.32 15,700 15,850 15,600 15,850 249,637,500
17/02/2022 15,700 -0.10 ▼ -0.64 15,800 15,950 15,500 18,660 292,962,000
16/02/2022 15,800 0.55 ▲ 3.48 15,250 15,950 15,350 44,060 696,148,000
15/02/2022 15,250 0.15 ▲ 0.98 15,100 15,250 14,900 21,530 328,332,500
14/02/2022 15,100 -0.25 ▼ -1.66 15,350 15,350 14,900 14,380 217,138,000
11/02/2022 15,350 0.40 ▲ 2.61 14,950 15,350 14,500 32,790 503,326,500
10/02/2022 14,950 -0.30 ▼ -2.01 15,250 15,350 14,900 23,730 354,763,500
09/02/2022 15,250 -0.10 ▼ -0.66 15,350 15,400 15,050 22,230 339,007,500
08/02/2022 15,350 0.40 ▲ 2.61 14,950 15,500 15,000 22,630 347,370,500
07/02/2022 14,950 0.95 ▲ 6.35 14,000 14,950 14,200 20,960 313,352,000
01/02/2022 14,000 0.00 ■■ 0.00 14,050 14,200 13,100 26,830 375,620,000
31/01/2022 14,000 -0.05 ▼ -0.36 14,050 14,200 13,100 26,830 375,620,000
28/01/2022 14,000 -0.05 ▼ -0.36 14,050 14,200 13,100 26,830 375,620,000
27/01/2022 14,050 0.10 ▲ 0.71 13,950 14,500 13,900 14,740 207,097,000
26/01/2022 13,950 -0.85 ▼ -6.09 14,800 15,300 13,950 34,000 474,300,000
25/01/2022 14,800 0.15 ▲ 1.01 14,650 15,500 13,900 24,530 363,044,000
24/01/2022 14,650 -1.05 ▼ -7.17 15,700 15,700 14,650 70,980 1,039,857,000
21/01/2022 15,700 -0.50 ▼ -3.18 16,200 16,800 15,600 47,480 745,436,000
20/01/2022 15,950 0.60 ▲ 3.76 15,350 16,300 14,300 68,630 1,094,648,500
19/01/2022 15,350 -1.15 ▼ -7.49 16,500 16,000 15,350 95,230 1,461,780,500
18/01/2022 16,500 -1.20 ▼ -7.27 17,700 16,900 16,500 54,230 894,795,000
17/01/2022 17,700 -1.30 ▼ -7.34 19,000 19,000 17,700 144,750 2,562,075,000
16/01/2022 19,000 -0.05 ▼ -0.26 19,050 19,700 17,800 41,420 786,980,000
14/01/2022 19,000 -0.05 ▼ -0.26 19,050 19,700 17,800 41,420 786,980,000
13/01/2022 19,050 -1.15 ▼ -6.04 20,200 21,000 19,000 170,950 3,256,597,500
12/01/2022 20,200 0.75 ▲ 3.71 19,450 20,500 19,450 249,400 5,037,880,000
11/01/2022 19,450 0.45 ▲ 2.31 19,000 19,700 18,800 95,430 1,856,113,500
10/01/2022 19,000 0.00 ■■ 0.00 19,000 20,000 18,400 139,670 2,653,730,000
09/01/2022 19,000 -0.30 ▼ -1.58 19,300 19,300 18,700 83,020 1,577,380,000
07/01/2022 19,000 -0.30 ▼ -1.58 19,300 19,300 18,700 83,020 1,577,380,000
06/01/2022 19,300 0.00 ■■ 0.00 19,300 19,300 18,750 92,030 1,776,179,000
05/01/2022 19,300 -0.35 ▼ -1.81 19,650 20,100 18,950 91,950 1,774,635,000
04/01/2022 19,650 1.25 ▲ 6.36 18,400 19,650 18,550 71,310 1,401,241,500
03/01/2022 17,500 -0.70 ▼ -4.00 18,200 18,200 17,500 25,160 440,300,000
31/12/2021 18,400 0.05 ▲ 0.27 18,350 18,500 17,500 47,630 876,392,000
30/12/2021 18,350 0.05 ▲ 0.27 18,300 19,100 18,350 54,510 1,000,258,500
29/12/2021 18,300 -0.70 ▼ -3.83 19,000 19,400 18,300 73,060 1,336,998,000
23/12/2021 20,850 1.35 ▲ 6.47 19,500 20,850 18,550 135,440 2,823,924,000
22/12/2021 20,850 1.35 ▲ 6.47 19,500 20,850 18,550 135,440 2,823,924,000
21/12/2021 19,500 0.50 ▲ 2.56 19,000 19,800 18,500 63,370 1,235,715,000
20/12/2021 19,000 -0.55 ▼ -2.89 19,550 20,000 18,850 44,820 851,580,000
19/12/2021 19,550 -0.20 ▼ -1.02 19,750 20,200 19,000 51,120 999,396,000
17/12/2021 19,550 -0.20 ▼ -1.02 19,750 20,200 19,000 51,120 999,396,000
16/12/2021 19,750 0.60 ▲ 3.04 19,150 20,000 18,550 70,310 1,388,622,500
15/12/2021 19,150 -0.70 ▼ -3.66 19,850 20,000 19,100 35,820 685,953,000
14/12/2021 19,850 0.30 ▲ 1.51 19,550 20,550 19,600 76,220 1,512,967,000
13/12/2021 19,550 1.25 ▲ 6.39 18,300 19,550 18,500 66,300 1,296,165,000
12/12/2021 18,300 0.65 ▲ 3.55 17,650 18,500 17,500 40,910 748,653,000
10/12/2021 18,300 0.65 ▲ 3.55 17,650 18,500 17,500 40,910 748,653,000
09/12/2021 17,650 0.45 ▲ 2.55 17,200 17,700 17,000 17,010 300,226,500
08/12/2021 17,200 0.05 ▲ 0.29 17,200 17,800 17,100 13,450 231,340,000
07/12/2021 17,200 0.80 ▲ 4.65 16,400 17,500 16,600 29,130 501,036,000
06/12/2021 16,400 -1.10 ▼ -6.71 17,500 17,800 16,300 35,750 586,300,000
04/12/2021 17,500 -0.70 ▼ -4.00 18,200 18,200 17,500 25,160 440,300,000
03/12/2021 17,500 -0.70 ▼ -4.00 18,200 18,200 17,500 25,160 440,300,000
02/12/2021 18,200 -0.20 ▼ -1.10 18,400 18,600 18,200 35,500 646,100,000
01/12/2021 18,400 -0.30 ▼ -1.63 18,700 19,000 17,900 46,440 854,496,000
30/11/2021 18,700 0.70 ▲ 3.74 18,000 19,200 18,000 51,560 964,172,000
29/11/2021 18,000 -0.10 ▼ -0.56 18,000 18,000 17,050 28,990 521,820,000
28/11/2021 18,000 -0.35 ▼ -1.94 18,350 18,400 17,400 65,410 1,177,380,000
26/11/2021 18,000 -0.35 ▼ -1.94 18,350 18,400 17,400 65,410 1,177,380,000
25/11/2021 18,350 -0.35 ▼ -1.91 18,700 18,800 18,200 29,430 540,040,500
24/11/2021 18,700 0.10 ▲ 0.53 18,600 19,600 18,500 24,020 449,174,000
23/11/2021 18,600 0.80 ▲ 4.30 17,800 19,000 17,000 33,960 631,656,000
22/11/2021 17,800 -1.30 ▼ -7.30 19,100 18,850 17,800 80,010 1,424,178,000
19/11/2021 19,100 -1.40 ▼ -7.33 20,500 20,500 19,100 134,600 2,570,860,000
18/11/2021 20,500 -0.70 ▼ -3.41 21,200 21,500 20,500 73,050 1,497,525,000
17/11/2021 21,200 0.10 ▲ 0.47 21,100 21,900 20,500 41,730 884,676,000
16/11/2021 21,100 -0.65 ▼ -3.08 21,750 21,800 20,800 76,540 1,614,994,000
15/11/2021 21,750 -0.15 ▼ -0.69 21,900 22,800 21,450 89,030 1,936,402,500
14/11/2021 20,400 -1.80 ▼ -8.82 22,200 22,200 21,650 930 18,972,000
12/11/2021 21,900 -0.30 ▼ -1.37 22,200 22,200 21,650 62,820 1,375,758,000
11/11/2021 22,200 0.30 ▲ 1.35 21,900 22,900 21,500 91,160 2,023,752,000
10/11/2021 21,900 0.50 ▲ 2.28 21,400 22,400 21,200 64,300 1,408,170,000
09/11/2021 21,400 -0.60 ▼ -2.80 22,000 22,000 21,000 69,970 1,497,358,000
08/11/2021 22,000 0.10 ▲ 0.45 21,900 22,500 21,000 67,490 1,484,780,000
07/11/2021 21,900 -0.60 ▼ -2.74 22,500 22,500 21,450 54,360 1,190,484,000
05/11/2021 21,900 -0.60 ▼ -2.74 22,500 22,500 21,450 54,360 1,190,484,000
04/11/2021 21,300 -1.55 ▼ -7.28 22,850 24,400 21,300 222,320 4,735,416,000
03/11/2021 21,300 -1.55 ▼ -7.28 22,850 24,400 21,300 222,320 4,735,416,000
02/11/2021 22,850 1.45 ▲ 6.35 21,400 22,850 21,550 60,170 1,374,884,500
01/11/2021 21,400 1.40 ▲ 6.54 20,000 21,400 19,050 120,600 2,580,840,000
31/10/2021 20,000 0.20 ▲ 1.00 20,000 20,650 19,600 92,220 1,844,400,000
29/10/2021 20,000 0.20 ▲ 1.00 20,000 20,650 19,600 92,220 1,844,400,000
28/10/2021 20,000 -0.45 ▼ -2.25 20,450 20,700 19,750 123,110 2,462,200,000
27/10/2021 20,450 1.30 ▲ 6.36 19,150 20,450 19,300 137,530 2,812,488,500
26/10/2021 19,150 1.25 ▲ 6.53 17,900 19,150 17,400 162,350 3,109,002,500
25/10/2021 17,900 0.40 ▲ 2.23 17,500 18,200 17,000 96,410 1,725,739,000
23/10/2021 17,500 0.40 ▲ 2.29 17,100 17,750 16,800 104,530 1,829,275,000
22/10/2021 17,500 0.40 ▲ 2.29 17,100 17,750 16,800 104,530 1,829,275,000
21/10/2021 17,100 0.75 ▲ 4.39 16,350 17,300 16,600 154,140 2,635,794,000
20/10/2021 16,350 1.05 ▲ 6.42 15,300 16,350 15,300 162,390 2,655,076,500
19/10/2021 15,300 0.40 ▲ 2.61 14,900 15,500 15,000 57,180 874,854,000
18/10/2021 14,900 -0.30 ▼ -2.01 15,200 15,600 14,850 58,040 864,796,000
16/10/2021 15,200 0.20 ▲ 1.32 15,000 15,650 14,900 89,990 1,367,848,000
15/10/2021 15,200 0.20 ▲ 1.32 15,000 15,650 14,900 89,990 1,367,848,000
14/10/2021 15,000 -0.05 ▼ -0.33 15,000 15,200 14,900 63,350 950,250,000
13/10/2021 15,000 -0.10 ▼ -0.67 15,000 15,200 14,800 59,740 896,100,000
12/10/2021 15,000 0.45 ▲ 3.00 14,550 15,200 14,350 100,130 1,501,950,000
11/10/2021 14,550 -0.05 ▼ -0.34 14,600 14,650 14,400 51,530 749,761,500
08/10/2021 14,600 -0.05 ▼ -0.34 14,650 15,150 14,550 51,210 747,666,000
07/10/2021 14,650 -0.20 ▼ -1.37 14,850 15,400 14,650 112,770 1,652,080,500
06/10/2021 14,850 0.95 ▲ 6.40 13,900 14,850 13,700 153,270 2,276,059,500
05/10/2021 13,900 0.30 ▲ 2.16 13,600 13,950 13,550 31,310 435,209,000
04/10/2021 13,600 -0.20 ▼ -1.47 13,800 14,000 13,400 50,820 691,152,000
01/10/2021 13,800 -0.25 ▼ -1.81 14,050 14,250 13,700 44,360 612,168,000
30/09/2021 14,050 -0.05 ▼ -0.36 14,100 14,300 13,900 60,470 849,603,500
29/09/2021 14,100 0.10 ▲ 0.71 14,000 14,300 13,600 57,820 815,262,000
28/09/2021 14,000 0.75 ▲ 5.36 13,250 14,000 12,800 89,480 1,252,720,000
27/09/2021 13,250 -0.85 ▼ -6.42 14,100 14,100 13,250 110,550 1,464,787,500
26/09/2021 14,100 -0.40 ▼ -2.84 14,500 14,600 14,000 79,980 1,127,718,000
24/09/2021 14,100 -0.40 ▼ -2.84 14,500 14,600 14,000 79,980 1,127,718,000
23/09/2021 14,500 -0.15 ▼ -1.03 14,650 15,000 14,400 124,410 1,803,945,000
22/09/2021 14,650 -0.05 ▼ -0.34 14,700 15,100 14,400 84,070 1,231,625,500
21/09/2021 14,700 0.05 ▲ 0.34 14,650 15,100 14,050 114,550 1,683,885,000
20/09/2021 14,650 0.95 ▲ 6.48 13,700 14,650 14,000 255,540 3,743,661,000
17/09/2021 13,700 0.75 ▲ 5.47 12,950 13,700 12,900 142,280 1,949,236,000
16/09/2021 12,950 -0.20 ▼ -1.54 13,150 13,300 12,750 55,990 725,070,500
15/09/2021 13,150 0.55 ▲ 4.18 12,600 13,300 12,450 50,860 668,809,000
14/09/2021 12,600 -0.05 ▼ -0.40 12,650 12,850 12,450 47,450 597,870,000
13/09/2021 12,650 -0.35 ▼ -2.77 13,000 13,000 12,600 62,460 790,119,000
11/09/2021 13,000 -0.15 ▼ -1.15 13,150 13,400 13,000 42,620 554,060,000
10/09/2021 13,000 -0.15 ▼ -1.15 13,150 13,400 13,000 42,620 554,060,000
09/09/2021 13,150 0.35 ▲ 2.66 12,800 13,500 12,600 50,760 667,494,000
08/09/2021 12,800 0.10 ▲ 0.78 12,700 13,000 12,450 86,600 1,108,480,000
07/09/2021 12,700 -0.80 ▼ -6.30 13,500 13,600 12,600 119,350 1,515,745,000
06/09/2021 13,500 -0.15 ▼ -1.11 13,650 14,300 13,500 97,730 1,319,355,000
05/09/2021 10,650 0.05 ▲ 0.47 10,600 10,600 10,350 9,290 98,938,500
03/09/2021 10,350 -0.25 ▼ -2.42 10,600 10,600 10,350 49,590 513,256,500
01/09/2021 13,650 -0.05 ▼ -0.37 13,650 13,800 13,400 55,510 757,711,500
31/08/2021 13,650 0.85 ▲ 6.23 12,800 13,650 13,100 193,980 2,647,827,000
30/08/2021 12,800 0.80 ▲ 6.25 12,000 12,800 12,000 159,320 2,039,296,000
27/08/2021 12,000 0.45 ▲ 3.75 11,550 12,000 11,300 22,900 274,800,000
26/08/2021 11,550 -0.05 ▼ -0.43 11,600 11,800 11,500 11,400 131,670,000
25/08/2021 11,600 0.20 ▲ 1.72 11,400 11,600 11,200 23,450 272,020,000
24/08/2021 11,400 -0.10 ▼ -0.88 11,500 11,500 11,200 21,950 250,230,000
23/08/2021 11,500 -0.05 ▼ -0.43 11,550 11,800 11,000 25,580 294,170,000
20/08/2021 11,550 -0.70 ▼ -6.06 12,250 12,400 11,500 67,190 776,044,500
19/08/2021 12,250 0.20 ▲ 1.63 12,050 12,250 11,750 42,590 521,727,500
18/08/2021 12,050 -0.05 ▼ -0.41 12,050 12,100 11,800 19,100 230,155,000
17/08/2021 12,050 -0.25 ▼ -2.07 12,300 12,400 11,900 19,530 235,336,500
16/08/2021 12,300 0.20 ▲ 1.63 12,100 12,500 12,150 44,050 541,815,000
13/08/2021 12,100 0.10 ▲ 0.83 12,000 12,250 11,750 32,750 396,275,000
12/08/2021 12,000 -0.05 ▼ -0.42 12,050 12,400 11,750 43,620 523,440,000
11/08/2021 12,050 0.75 ▲ 6.22 11,300 12,050 11,300 80,110 965,325,500
10/08/2021 11,300 0.05 ▲ 0.44 11,300 11,400 11,050 16,560 187,128,000
09/08/2021 11,300 0.50 ▲ 4.42 10,800 11,350 10,750 36,100 407,930,000
06/08/2021 10,800 0.15 ▲ 1.39 10,650 11,100 10,500 19,080 206,064,000
05/08/2021 10,650 0.25 ▲ 2.35 10,400 10,700 10,450 9,290 98,938,500
04/08/2021 10,400 0.05 ▲ 0.48 10,350 10,550 10,350 12,000 124,800,000
03/08/2021 10,350 -0.25 ▼ -2.42 10,600 10,600 10,350 49,590 513,256,500
02/08/2021 10,600 0.05 ▲ 0.47 10,550 10,600 10,500 9,010 95,506,000
30/07/2021 10,550 -0.15 ▼ -1.42 10,700 10,650 10,500 11,660 123,013,000
29/07/2021 10,700 -0.05 ▼ -0.47 10,700 10,700 10,550 2,340 25,038,000
28/07/2021 10,700 0.05 ▲ 0.47 10,650 10,700 10,500 7,070 75,649,000
27/07/2021 10,650 0.05 ▲ 0.47 10,600 10,800 10,600 12,230 130,249,500
26/07/2021 10,600 -0.05 ▼ -0.47 10,600 10,700 10,400 6,150 65,190,000
23/07/2021 10,600 -0.15 ▼ -1.42 10,750 10,850 10,550 4,580 48,548,000
21/07/2021 10,500 -0.15 ▼ -1.43 10,650 10,700 10,500 7,720 81,060,000
20/07/2021 10,650 0.25 ▲ 2.35 10,400 10,700 10,350 11,740 125,031,000
19/07/2021 10,400 -0.60 ▼ -5.77 11,000 10,900 10,300 13,710 142,584,000
17/07/2021 11,000 0.05 ▲ 0.45 10,950 11,150 10,800 8,860 97,460,000
16/07/2021 11,000 0.05 ▲ 0.45 10,950 11,150 10,800 8,860 97,460,000
15/07/2021 10,950 0.15 ▲ 1.37 10,800 11,100 10,200 8,730 95,593,500
14/07/2021 11,700 0.05 ▲ 0.43 11,650 12,000 11,600 10,240 119,808,000
13/07/2021 11,650 0.40 ▲ 3.43 11,250 11,950 11,150 15,030 175,099,500
12/07/2021 11,250 -0.60 ▼ -5.33 11,850 11,850 11,050 52,350 588,937,500
09/07/2021 11,850 -0.40 ▼ -3.38 12,250 12,200 11,800 44,760 530,406,000
08/07/2021 12,250 -0.30 ▼ -2.45 12,550 12,700 12,100 43,390 531,527,500
07/07/2021 12,550 -0.20 ▼ -1.59 12,750 12,750 12,400 20,770 260,663,500
06/07/2021 12,750 -0.35 ▼ -2.75 13,100 13,300 12,750 73,240 933,810,000
05/07/2021 13,100 0.70 ▲ 5.34 12,400 13,250 12,450 115,040 1,507,024,000
02/07/2021 12,400 -0.05 ▼ -0.40 12,450 12,500 12,250 19,900 246,760,000
01/07/2021 12,450 0.15 ▲ 1.20 12,300 12,450 12,200 27,430 341,503,500
30/06/2021 12,300 0.05 ▲ 0.41 12,300 12,400 12,000 34,870 428,901,000
29/06/2021 12,300 -0.25 ▼ -2.03 12,550 12,550 12,250 22,670 278,841,000
28/06/2021 12,550 0.05 ▲ 0.40 12,550 12,700 12,500 26,650 334,457,500
25/06/2021 12,550 0.15 ▲ 1.20 12,400 12,800 12,400 31,690 397,709,500
24/06/2021 12,400 -0.10 ▼ -0.81 12,500 12,700 12,400 23,790 294,996,000
23/06/2021 12,500 -0.05 ▼ -0.40 12,550 12,500 12,050 53,080 663,500,000
22/06/2021 12,550 -0.05 ▼ -0.40 12,600 12,750 12,400 22,930 287,771,500
21/06/2021 12,600 0.35 ▲ 2.78 12,900 12,950 12,450 25,080 316,008,000
18/06/2021 12,900 0.65 ▲ 5.04 12,250 13,100 12,200 83,010 1,070,829,000
17/06/2021 12,250 0.05 ▲ 0.41 12,200 12,250 11,900 28,030 343,367,500
16/06/2021 12,200 -0.10 ▼ -0.82 12,300 12,300 12,000 17,590 214,598,000
15/06/2021 12,300 0.05 ▲ 0.41 12,250 12,400 12,200 16,480 202,704,000
14/06/2021 12,250 0.65 ▲ 5.31 11,600 12,300 11,700 81,070 993,107,500
11/06/2021 11,600 0.15 ▲ 1.29 11,450 11,700 11,450 16,140 187,224,000
10/06/2021 11,450 0.10 ▲ 0.87 11,350 11,450 11,300 7,310 83,699,500
09/06/2021 11,350 0.05 ▲ 0.44 11,300 11,500 11,200 7,460 84,671,000
08/06/2021 11,300 -0.35 ▼ -3.10 11,650 11,700 11,250 19,930 225,209,000
07/06/2021 11,650 -0.05 ▼ -0.43 11,650 11,950 11,600 14,170 165,080,500
04/06/2021 11,650 -0.25 ▼ -2.15 11,900 11,900 11,550 15,080 175,682,000
03/06/2021 11,900 0.75 ▲ 6.30 11,150 11,900 11,050 36,230 431,137,000
02/06/2021 11,150 0.15 ▲ 1.35 11,000 11,300 11,000 13,380 149,187,000
01/06/2021 11,000 -0.20 ▼ -1.82 11,200 11,300 11,000 19,220 211,420,000
31/05/2021 11,200 -1.80 ▼ -16.07 11,300 11,300 11,000 13,020 145,824,000
28/05/2021 11,300 0.10 ▲ 0.88 11,200 11,350 11,100 6,110 69,043,000
27/05/2021 11,200 -0.15 ▼ -1.34 11,350 11,350 11,100 13,700 153,440,000
26/05/2021 11,350 -0.20 ▼ -1.76 11,550 11,550 11,300 8,250 93,637,500
25/05/2021 11,550 -0.10 ▼ -0.87 11,650 11,750 11,400 9,670 111,688,500
24/05/2021 11,650 0.45 ▲ 3.86 11,200 11,700 11,200 17,530 204,224,500
23/05/2021 11,200 0.10 ▲ 0.89 11,100 11,350 10,900 11,150 124,880,000
21/05/2021 11,200 0.10 ▲ 0.89 11,100 11,350 10,900 11,150 124,880,000
20/05/2021 11,100 -0.10 ▼ -0.90 11,200 11,200 11,000 11,610 128,871,000
19/05/2021 11,200 -0.10 ▼ -0.89 11,300 11,300 11,050 6,750 75,600,000
18/05/2021 11,300 -0.05 ▼ -0.44 11,300 11,400 11,150 12,170 137,521,000
17/05/2021 11,300 -0.15 ▼ -1.33 11,450 11,600 11,300 10,450 118,085,000
16/05/2021 11,450 -0.10 ▼ -0.87 11,550 11,550 11,400 14,850 170,032,500
14/05/2021 11,450 -0.10 ▼ -0.87 11,550 11,550 11,400 14,850 170,032,500
13/05/2021 11,550 -0.05 ▼ -0.43 11,600 11,600 11,450 7,920 91,476,000
12/05/2021 11,600 0.10 ▲ 0.86 11,500 11,650 11,400 15,720 182,352,000
11/05/2021 11,500 0.20 ▲ 1.74 11,300 11,700 11,250 9,210 105,915,000
10/05/2021 11,300 -0.25 ▼ -2.21 11,550 11,500 11,300 12,510 141,363,000
09/05/2021 11,550 -0.15 ▼ -1.30 11,700 11,900 11,550 8,920 103,026,000
07/05/2021 11,550 -0.15 ▼ -1.30 11,700 11,900 11,550 8,920 103,026,000
06/05/2021 11,700 0.05 ▲ 0.43 11,700 12,000 11,600 6,150 71,955,000
05/05/2021 11,700 0.20 ▲ 1.71 11,500 11,850 11,450 17,330 202,761,000
04/05/2021 11,500 -0.35 ▼ -3.04 11,850 11,750 11,350 14,190 163,185,000
03/05/2021 14,100 0.90 ▲ 6.38 13,200 14,100 12,300 290 4,089,000
30/04/2021 11,850 -0.05 ▼ -0.42 11,900 11,900 11,750 6,230 73,825,500
29/04/2021 11,850 -0.05 ▼ -0.42 11,900 11,900 11,750 6,230 73,825,500
28/04/2021 11,900 0.05 ▲ 0.42 11,850 12,100 11,700 5,190 61,761,000
27/04/2021 11,850 -0.05 ▼ -0.42 11,900 11,900 11,700 6,920 82,002,000
26/04/2021 11,900 -0.10 ▼ -0.84 12,000 12,550 11,900 15,580 185,402,000
23/04/2021 12,000 -0.20 ▼ -1.67 12,200 12,200 11,800 19,810 237,720,000
22/04/2021 12,200 -0.30 ▼ -2.46 12,500 12,600 11,800 15,600 190,320,000
21/04/2021 12,500 -0.20 ▼ -1.60 12,700 12,700 12,500 13,280 166,000,000
20/04/2021 12,500 -0.20 ▼ -1.60 12,700 12,700 12,500 13,280 166,000,000
19/04/2021 12,700 -0.10 ▼ -0.79 12,700 12,800 12,450 8,890 112,903,000
16/04/2021 12,700 -0.15 ▼ -1.18 12,850 12,800 12,500 30,400 386,080,000
15/04/2021 12,850 -0.35 ▼ -2.72 13,200 13,200 12,850 23,850 306,472,500
14/04/2021 13,200 0.10 ▲ 0.76 13,100 13,200 12,900 10,520 138,864,000
13/04/2021 13,100 -0.30 ▼ -2.29 13,400 13,500 13,100 17,460 228,726,000
12/04/2021 13,400 0.25 ▲ 1.87 13,150 13,500 13,350 59,950 803,330,000
09/04/2021 13,150 0.25 ▲ 1.90 12,900 13,300 12,900 23,820 313,233,000
08/04/2021 12,900 -0.10 ▼ -0.78 13,000 13,000 12,800 22,320 287,928,000
07/04/2021 13,000 0.15 ▲ 1.15 12,850 13,000 12,750 16,480 214,240,000
06/04/2021 12,850 -0.10 ▼ -0.78 12,950 13,000 12,800 15,580 200,203,000
05/04/2021 12,950 -0.05 ▼ -0.39 13,000 13,000 12,800 22,680 293,706,000
02/04/2021 13,000 -0.20 ▼ -1.54 13,200 13,450 12,950 20,750 269,750,000
01/04/2021 13,200 0.45 ▲ 3.41 12,750 13,200 12,750 18,870 249,084,000
31/03/2021 12,750 -0.25 ▼ -1.96 13,000 12,900 12,600 27,340 348,585,000
30/03/2021 13,000 -0.15 ▼ -1.15 13,150 13,200 12,900 10,080 131,040,000
29/03/2021 13,150 0.30 ▲ 2.28 12,850 13,150 12,750 13,660 179,629,000
26/03/2021 12,850 0.05 ▲ 0.39 12,800 13,000 12,000 19,810 254,558,500
25/03/2021 12,800 -0.20 ▼ -1.56 13,000 13,050 12,750 15,350 196,480,000
24/03/2021 13,000 -0.10 ▼ -0.77 13,100 13,400 12,500 30,630 398,190,000
23/03/2021 13,100 -0.50 ▼ -3.82 13,600 13,600 13,000 31,090 407,279,000
22/03/2021 13,600 -0.05 ▼ -0.37 13,650 13,650 13,500 20,390 277,304,000
19/03/2021 13,650 -0.05 ▼ -0.37 13,700 13,800 13,550 16,150 220,447,500
18/03/2021 13,700 -0.20 ▼ -1.46 13,900 14,000 13,600 17,850 244,545,000
17/03/2021 13,900 -0.05 ▼ -0.36 13,900 13,900 13,750 11,600 161,240,000
16/03/2021 13,900 -0.25 ▼ -1.80 14,150 14,200 13,600 28,790 400,181,000
15/03/2021 14,150 0.30 ▲ 2.12 13,850 14,200 13,900 37,520 530,908,000
12/03/2021 13,850 -0.05 ▼ -0.36 13,900 14,000 13,700 13,020 180,327,000
11/03/2021 13,900 0.20 ▲ 1.44 13,700 13,900 13,500 24,090 334,851,000
10/03/2021 13,700 -0.20 ▼ -1.46 13,900 13,800 13,200 27,200 372,640,000
09/03/2021 13,900 -0.10 ▼ -0.72 14,000 14,050 13,800 22,610 314,279,000
08/03/2021 14,000 -0.20 ▼ -1.43 14,200 14,900 13,800 37,980 531,720,000
05/03/2021 14,200 0.50 ▲ 3.52 13,700 14,400 13,650 29,590 420,178,000
04/03/2021 13,700 -0.40 ▼ -2.92 14,100 14,700 13,500 42,710 585,127,000
03/03/2021 14,100 0.90 ▲ 6.38 13,200 14,100 13,100 79,730 1,124,193,000
02/03/2021 13,200 0.10 ▲ 0.76 13,100 13,650 12,800 50,500 666,600,000
01/03/2021 13,100 -0.05 ▼ -0.38 13,150 13,200 12,900 18,450 241,695,000
26/02/2021 13,150 0.35 ▲ 2.66 12,800 13,500 12,800 45,400 597,010,000
25/02/2021 12,800 0.80 ▲ 6.25 12,000 12,800 12,000 70,240 899,072,000
24/02/2021 12,000 0.10 ▲ 0.83 11,900 12,300 11,900 35,110 421,320,000
23/02/2021 11,900 -0.10 ▼ -0.84 12,000 12,000 11,750 9,560 113,764,000
22/02/2021 12,000 0.05 ▲ 0.42 11,950 12,450 11,900 20,490 245,880,000
19/02/2021 11,950 0.65 ▲ 5.44 11,300 12,000 11,200 40,650 485,767,500
18/02/2021 11,300 0.05 ▲ 0.44 11,250 11,300 11,050 9,970 112,661,000
17/02/2021 11,250 0.35 ▲ 3.11 10,900 11,400 11,000 17,070 192,037,500
10/02/2021 10,900 0.05 ▲ 0.46 10,900 11,100 10,500 12,550 136,795,000
09/02/2021 10,900 0.05 ▲ 0.46 10,900 11,100 10,500 12,550 136,795,000
08/02/2021 10,900 -0.30 ▼ -2.75 11,200 11,450 10,600 15,750 171,675,000
05/02/2021 11,200 0.20 ▲ 1.79 11,000 11,200 11,000 11,670 130,704,000
05/01/2021 13,100 -0.35 ▼ -2.67 13,450 13,400 13,050 5,420 71,002,000
04/01/2021 13,450 -0.05 ▼ -0.37 13,500 13,800 13,400 40,890 549,970,500
01/01/2021 13,500 0.30 ▲ 2.22 13,200 13,500 12,300 617,090 8,330,715,000
31/12/2020 13,500 0.30 ▲ 2.22 13,200 13,500 12,300 617,090 8,330,715,000
30/12/2020 13,200 -0.70 ▼ -5.30 13,900 14,000 13,000 569,050 7,511,460,000
29/12/2020 13,900 0.90 ▲ 6.47 13,000 13,900 13,300 112,161 1,559,037,900
28/12/2020 13,000 0.90 ▲ 6.92 12,150 13,000 12,950 35,960 467,480,000
27/12/2020 12,150 0.80 ▲ 6.58 11,400 12,150 11,000 61,074 742,049,100
25/12/2020 12,150 0.80 ▲ 6.58 11,400 12,150 11,000 61,074 742,049,100
24/12/2020 11,400 0.30 ▲ 2.63 11,100 11,800 10,600 45,650 520,410,000
23/12/2020 11,100 0.70 ▲ 6.31 10,450 11,150 10,800 44,996 499,455,600
22/12/2020 10,450 0.60 ▲ 5.74 9,800 10,450 9,580 42,790 447,155,500
21/12/2020 9,800 0.50 ▲ 5.10 9,350 9,800 9,300 33,180 325,164,000
20/12/2020 9,350 -0.20 ▼ -2.14 9,500 9,400 9,100 23,459 219,341,650
18/12/2020 9,350 -0.20 ▼ -2.14 9,500 9,400 9,100 23,459 219,341,650
17/12/2020 9,500 0.10 ▲ 1.05 9,450 9,610 9,300 16,818 159,771,000
16/12/2020 9,450 0.40 ▲ 4.23 9,100 9,610 9,100 26,693 252,248,850
15/12/2020 9,100 0.60 ▲ 6.59 8,510 9,100 8,460 76,312 694,439,200
14/12/2020 8,510 0.00 ■■ 0.00 8,510 8,600 8,420 16,799 142,959,490
13/12/2020 8,510 0.00 ■■ 0.00 8,540 8,600 8,360 12,374 105,302,740
11/12/2020 8,510 0.00 ■■ 0.00 8,540 8,600 8,360 12,374 105,302,740
10/12/2020 8,540 -0.20 ▼ -2.34 8,700 8,700 8,540 22,314 190,561,560
09/12/2020 8,700 0.00 ■■ 0.00 8,650 8,940 8,650 30,160 262,392,000
08/12/2020 8,650 0.30 ▲ 3.47 8,350 8,660 8,200 28,775 248,903,750
07/12/2020 8,350 0.00 ■■ 0.00 8,320 8,400 8,270 11,232 93,787,200
04/12/2020 8,300 0.10 ▲ 1.20 8,200 8,350 8,280 176,120 1,461,796,000
03/12/2020 8,200 0.10 ▲ 1.22 8,090 8,310 8,180 12,045 98,769,000
02/12/2020 8,090 -0.10 ▼ -1.24 8,150 8,280 8,090 8,615 69,695,350
01/12/2020 8,150 0.00 ■■ 0.00 8,120 8,150 8,040 6,071 49,478,650
30/11/2020 8,120 0.04 ▲ 0.49 8,080 8,130 8,050 143,810 1,167,737,200
28/11/2020 8,080 -0.10 ▼ -1.24 8,180 8,240 8,080 142,740 1,153,339,200
27/11/2020 8,080 -0.10 ▼ -1.24 8,180 8,240 8,080 142,740 1,153,339,200
26/11/2020 8,180 -0.02 ▼ -0.24 8,200 8,200 8,160 74,790 611,782,200
25/11/2020 8,200 -0.04 ▼ -0.49 8,240 8,270 8,150 147,330 1,208,106,000
24/11/2020 8,240 0.01 ▲ 0.12 8,240 8,400 8,230 234,130 1,929,231,200
23/11/2020 8,240 -0.01 ▼ -0.12 8,250 8,350 8,120 135,580 1,117,179,200
20/11/2020 8,250 -0.20 ▼ -2.42 8,400 8,450 8,240 6,407 52,857,750
19/11/2020 8,400 0.50 ▲ 5.95 7,920 8,410 7,960 43,573 366,013,200
18/11/2020 7,920 0.12 ▲ 1.52 7,800 7,920 7,800 130,220 1,031,342,400
17/11/2020 7,800 0.10 ▲ 1.28 7,730 7,850 7,700 11,242 87,687,600
16/11/2020 7,730 0.00 ■■ 0.00 7,730 7,770 7,700 3,325 25,702,250
15/11/2020 7,730 0.00 ■■ 0.00 7,700 7,770 7,700 2,742 21,195,660
13/11/2020 7,730 0.00 ■■ 0.00 7,700 7,770 7,700 2,742 21,195,660
12/11/2020 7,700 0.00 ■■ 0.00 7,750 7,770 7,700 3,466 26,688,200
11/11/2020 7,750 0.00 ■■ 0.00 7,720 7,770 7,700 3,783 29,318,250
10/11/2020 7,720 0.00 ■■ 0.00 7,700 7,800 7,700 4,898 37,812,560
09/11/2020 7,700 -0.10 ▼ -1.30 7,760 7,800 7,700 2,372 18,264,400
06/11/2020 7,760 0.00 ■■ 0.00 7,780 7,780 7,700 3,242 25,157,920
05/11/2020 7,780 0.00 ■■ 0.00 7,790 7,790 7,720 3,276 25,487,280
04/11/2020 7,790 0.00 ■■ 0.00 7,750 7,800 7,700 1,203 9,371,370
03/11/2020 7,750 0.00 ■■ 0.00 7,800 7,830 7,700 3,831 29,690,250
02/11/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,760 630 4,914,000
31/10/2020 7,800 0.10 ▲ 1.28 7,720 7,820 7,720 10,008 78,062,400
30/10/2020 7,800 0.10 ▲ 1.28 7,720 7,820 7,720 10,008 78,062,400
29/10/2020 7,720 0.10 ▲ 1.30 7,660 7,750 7,620 13,791 106,466,520
28/10/2020 7,660 -0.10 ▼ -1.31 7,740 7,740 7,650 5,838 44,719,080
27/10/2020 7,740 0.00 ■■ 0.00 7,710 7,740 7,660 5,909 45,735,660
26/10/2020 7,710 0.00 ■■ 0.00 7,710 7,850 7,710 5,309 40,932,390
24/10/2020 7,710 -0.10 ▼ -1.30 7,820 7,820 7,700 9,264 71,425,440
23/10/2020 7,710 -0.10 ▼ -1.30 7,820 7,820 7,700 9,264 71,425,440
22/10/2020 7,820 0.10 ▲ 1.28 7,750 7,820 7,750 5,866 45,872,120
21/10/2020 7,750 0.00 ■■ 0.00 7,800 7,820 7,720 8,560 66,340,000
20/10/2020 7,800 -0.10 ▼ -1.28 7,880 7,870 7,700 6,057 47,244,600
19/10/2020 7,880 0.10 ▲ 1.27 7,800 7,900 7,750 11,135 87,743,800
16/10/2020 7,800 0.10 ▲ 1.28 7,700 7,840 7,630 15,695 122,421,000
15/10/2020 7,700 -0.18 ▼ -2.34 7,880 7,840 7,670 170,440 1,312,388,000
14/10/2020 7,880 0.00 ■■ 0.00 7,910 8,000 7,880 7,171 56,507,480
13/10/2020 7,910 -0.10 ▼ -1.26 7,980 8,000 7,910 4,067 32,169,970
12/10/2020 7,980 0.20 ▲ 2.51 7,810 8,130 7,800 43,741 349,053,180
10/10/2020 7,810 0.00 ■■ 0.00 7,820 7,840 7,800 6,708 52,389,480
09/10/2020 7,810 0.00 ■■ 0.00 7,820 7,840 7,800 6,708 52,389,480
08/10/2020 7,820 0.00 ■■ 0.00 7,800 7,910 7,780 6,447 50,415,540
07/10/2020 7,800 0.10 ▲ 1.28 7,700 7,810 7,700 12,872 100,401,600
06/10/2020 7,700 0.00 ■■ 0.00 7,660 7,720 7,660 12,272 94,494,400
05/10/2020 7,660 0.00 ■■ 0.00 7,660 7,700 7,630 6,263 47,974,580
04/10/2020 7,660 0.00 ■■ 0.00 7,660 7,770 7,600 8,936 68,449,760
02/10/2020 7,660 0.00 ■■ 0.00 7,660 7,770 7,600 8,936 68,449,760
01/10/2020 7,660 0.00 ■■ 0.00 7,660 7,740 7,650 9,469 72,532,540
30/09/2020 7,660 0.00 ■■ 0.00 7,650 7,680 7,580 5,643 43,225,380
29/09/2020 7,650 -0.10 ▼ -1.31 7,740 7,800 7,600 16,506 126,270,900
28/09/2020 7,740 0.10 ▲ 1.29 7,630 7,890 7,650 5,406 41,842,440
25/09/2020 7,630 0.00 ■■ 0.00 7,680 7,700 7,610 11,854 90,446,020
24/09/2020 7,680 0.00 ■■ 0.00 7,700 7,790 7,680 3,850 29,568,000
23/09/2020 7,700 0.00 ■■ 0.00 7,700 7,730 7,650 16,469 126,811,300
22/09/2020 7,700 0.00 ■■ 0.00 7,750 7,790 7,630 11,223 86,417,100
21/09/2020 7,750 -0.20 ▼ -2.58 7,930 7,930 7,700 12,665 98,153,750
18/09/2020 7,930 0.00 ■■ 0.00 7,920 7,990 7,750 8,751 69,395,430
17/09/2020 7,920 0.00 ■■ 0.00 7,920 8,100 7,820 23,032 182,413,440
16/09/2020 7,920 0.30 ▲ 3.79 7,660 7,940 7,650 14,738 116,724,960
15/09/2020 7,660 0.00 ■■ 0.00 7,610 7,680 7,600 10,634 81,456,440
14/09/2020 7,610 0.00 ■■ 0.00 7,600 7,630 7,560 14,108 107,361,880
11/09/2020 7,600 -0.10 ▼ -1.32 7,660 7,660 7,590 10,443 79,366,800
10/09/2020 7,660 0.20 ▲ 2.61 7,500 7,660 7,500 15,627 119,702,820
09/09/2020 7,500 -0.15 ▼ -2.00 7,650 7,640 7,400 233,160 1,748,700,000
08/09/2020 7,650 0.00 ■■ 0.00 7,690 7,690 7,590 14,344 109,731,600
07/09/2020 7,690 -0.20 ▼ -2.60 7,880 7,880 7,680 28,277 217,450,130
05/09/2020 7,880 -0.20 ▼ -2.54 8,090 8,090 7,600 24,201 190,703,880
04/09/2020 7,880 -0.20 ▼ -2.54 8,090 8,090 7,600 24,201 190,703,880
03/09/2020 8,090 -1.20 ▼ -14.83 9,320 8,190 8,070 43,609 352,796,810
01/09/2020 9,320 0.00 ■■ 0.00 9,360 9,490 9,300 28,227 263,075,640
31/08/2020 9,360 0.10 ▲ 1.07 9,220 9,490 9,230 56,810 531,741,600
28/08/2020 9,220 0.10 ▲ 1.08 9,140 9,270 9,050 47,449 437,479,780
27/08/2020 9,140 0.00 ■■ 0.00 9,170 9,220 9,070 20,481 187,196,340
26/08/2020 9,170 0.10 ▲ 1.09 9,070 9,250 9,060 33,275 305,131,750
25/08/2020 9,070 0.00 ■■ 0.00 9,100 9,120 9,070 21,522 195,204,540
24/08/2020 9,100 0.00 ■■ 0.00 9,060 9,120 9,050 21,078 191,809,800
23/08/2020 9,060 0.10 ▲ 1.10 8,920 9,090 8,960 38,474 348,574,440
21/08/2020 9,060 0.10 ▲ 1.10 8,920 9,090 8,960 38,474 348,574,440
20/08/2020 8,920 0.00 ■■ 0.00 8,960 8,960 8,870 32,305 288,160,600
19/08/2020 8,960 0.00 ■■ 0.00 9,010 9,050 8,910 22,699 203,383,040
18/08/2020 9,010 -0.10 ▼ -1.11 9,120 9,160 8,900 28,780 259,307,800
17/08/2020 9,120 0.50 ▲ 5.48 8,610 9,170 8,800 86,165 785,824,800
14/08/2020 8,610 0.60 ▲ 6.97 8,050 8,610 8,600 30,695 264,283,950
13/08/2020 8,050 0.10 ▲ 1.24 7,990 8,060 7,990 10,773 86,722,650
12/08/2020 7,990 0.00 ■■ 0.00 7,990 8,030 7,930 2,446 19,543,540
11/08/2020 7,990 0.00 ■■ 0.00 8,000 8,000 7,910 2,785 22,252,150
10/08/2020 8,000 0.10 ▲ 1.25 7,930 8,000 7,930 14,995 119,960,000
09/08/2020 7,930 0.00 ■■ 0.00 7,970 7,970 7,880 3,134 24,852,620
07/08/2020 7,930 0.00 ■■ 0.00 7,970 7,970 7,880 3,134 24,852,620
06/08/2020 7,970 0.10 ▲ 1.25 7,910 7,990 7,800 3,651 29,098,470
05/08/2020 7,910 0.00 ■■ 0.00 7,870 7,950 7,700 4,410 34,883,100
04/08/2020 7,870 0.10 ▲ 1.27 7,750 7,950 7,750 4,622 36,375,140
03/08/2020 7,750 0.20 ▲ 2.58 7,530 7,790 7,500 1,801 13,957,750
01/08/2020 7,530 -0.10 ▼ -1.33 7,590 7,680 7,500 3,999 30,112,470
31/07/2020 7,530 -0.10 ▼ -1.33 7,590 7,680 7,500 3,999 30,112,470
30/07/2020 7,590 0.00 ■■ 0.00 7,590 7,700 7,520 8,705 66,070,950
29/07/2020 7,590 -0.20 ▼ -2.64 7,750 7,750 7,260 3,507 26,618,130
28/07/2020 7,750 0.30 ▲ 3.87 7,450 7,780 7,460 5,911 45,810,250
27/07/2020 7,450 -0.60 ▼ -8.05 8,000 7,800 7,450 12,149 90,510,050
26/07/2020 8,000 -0.30 ▼ -3.75 8,270 8,270 7,800 12,075 96,600,000
24/07/2020 8,000 -0.30 ▼ -3.75 8,270 8,270 7,800 12,075 96,600,000
23/07/2020 8,270 0.00 ■■ 0.00 8,300 8,380 8,140 9,175 75,877,250
22/07/2020 8,300 -0.10 ▼ -1.20 8,400 8,390 8,220 15,227 126,384,100
21/07/2020 8,400 -0.10 ▼ -1.19 8,460 8,500 8,360 8,743 73,441,200
20/07/2020 8,460 0.30 ▲ 3.55 8,180 8,470 8,180 20,453 173,032,380
18/07/2020 8,180 0.00 ■■ 0.00 8,140 8,180 8,110 6,648 54,380,640
17/07/2020 8,180 0.00 ■■ 0.00 8,140 8,180 8,110 6,648 54,380,640
16/07/2020 8,140 0.20 ▲ 2.46 7,990 8,150 7,970 14,775 120,268,500
15/07/2020 7,990 0.00 ■■ 0.00 7,960 8,000 7,960 3,624 28,955,760
14/07/2020 7,960 0.00 ■■ 0.00 7,970 7,980 7,910 4,480 35,660,800
13/07/2020 7,970 0.00 ■■ 0.00 7,970 8,000 7,950 2,455 19,566,350
10/07/2020 7,970 0.00 ■■ 0.00 7,970 8,050 7,970 3,655 29,130,350
09/07/2020 7,970 0.00 ■■ 0.00 7,990 8,080 7,950 6,568 52,346,960
08/07/2020 7,990 0.00 ■■ 0.00 7,960 8,040 7,910 1,096 8,757,040
07/07/2020 7,960 0.00 ■■ 0.00 7,960 8,100 7,930 7,888 62,788,480
06/07/2020 7,960 0.00 ■■ 0.00 7,920 8,020 7,950 9,598 76,400,080
03/07/2020 7,920 0.00 ■■ 0.00 7,940 7,980 7,900 1,335 10,573,200
02/07/2020 7,940 0.10 ▲ 1.26 7,880 8,000 7,890 2,266 17,992,040
01/07/2020 7,880 0.00 ■■ 0.00 7,870 7,950 7,870 3,518 27,721,840
30/06/2020 7,870 0.00 ■■ 0.00 7,900 8,030 7,810 6,993 55,034,910
29/06/2020 7,900 -0.10 ▼ -1.27 8,000 8,100 7,900 10,711 84,616,900
27/06/2020 8,000 -0.05 ▼ -0.63 8,050 8,180 7,980 67,710 541,680,000
26/06/2020 8,000 -0.05 ▼ -0.63 8,050 8,180 7,980 67,710 541,680,000
25/06/2020 8,050 0.00 ■■ 0.00 8,050 8,100 7,960 4,905 39,485,250
24/06/2020 8,050 -0.10 ▼ -1.24 8,170 8,200 8,050 4,856 39,090,800
23/06/2020 8,170 0.10 ▲ 1.22 8,090 8,250 8,120 13,629 111,348,930
22/06/2020 8,090 0.10 ▲ 1.24 7,950 8,090 7,950 17,213 139,253,170
19/06/2020 7,950 0.00 ■■ 0.00 7,910 7,990 7,920 8,583 68,234,850
18/06/2020 7,910 0.10 ▲ 1.26 7,820 7,940 7,810 5,383 42,579,530
17/06/2020 7,820 0.08 ▲ 1.02 7,820 7,970 7,800 93,370 730,153,400
16/06/2020 7,820 0.00 ■■ 0.00 7,780 8,020 7,780 6,486 50,720,520
15/06/2020 7,780 -0.20 ▼ -2.57 7,990 7,990 7,700 16,559 128,829,020
14/06/2020 7,990 0.00 ■■ 0.00 8,000 7,990 7,750 21,099 168,581,010
12/06/2020 7,990 0.00 ■■ 0.00 8,000 7,990 7,750 21,099 168,581,010
11/06/2020 8,000 -0.30 ▼ -3.75 8,310 8,360 8,000 10,820 86,560,000
10/06/2020 8,310 0.10 ▲ 1.20 8,250 8,310 8,150 16,873 140,214,630
09/06/2020 8,270 0.40 ▲ 4.84 7,920 8,290 7,910 35,688 295,139,760
08/06/2020 7,920 0.00 ■■ 0.00 7,920 8,000 7,900 13,839 109,604,880
06/06/2020 7,920 0.00 ■■ 0.00 7,870 7,950 7,820 4,898 38,792,160
05/06/2020 7,920 0.00 ■■ 0.00 7,870 7,950 7,820 4,898 38,792,160
04/06/2020 7,870 0.00 ■■ 0.00 7,850 7,880 7,800 3,459 27,222,330
03/06/2020 7,850 0.00 ■■ 0.00 7,800 7,890 7,720 4,465 35,050,250
02/06/2020 7,800 0.00 ■■ 0.00 7,750 7,900 7,750 18,737 146,148,600
01/06/2020 7,750 0.00 ■■ 0.00 7,740 7,940 7,700 24,469 189,634,750
31/05/2020 7,740 0.00 ■■ 0.00 7,740 7,750 7,610 7,046 54,536,040
29/05/2020 7,740 0.00 ■■ 0.00 7,740 7,750 7,610 7,046 54,536,040
28/05/2020 7,740 0.00 ■■ 0.00 7,720 7,740 7,670 6,721 52,020,540
27/05/2020 7,720 -0.10 ▼ -1.30 7,830 7,850 7,720 10,614 81,940,080
26/05/2020 7,830 0.10 ▲ 1.28 7,770 7,850 7,720 11,411 89,348,130
25/05/2020 7,770 0.10 ▲ 1.29 7,640 7,770 7,590 8,421 65,431,170
24/05/2020 7,640 -0.10 ▼ -1.31 7,690 7,700 7,610 8,770 67,002,800
22/05/2020 7,640 -0.10 ▼ -1.31 7,690 7,700 7,610 8,770 67,002,800
21/05/2020 7,690 0.10 ▲ 1.30 7,600 7,750 7,600 9,271 71,293,990
20/05/2020 7,600 0.00 ■■ 0.00 7,580 7,690 7,560 4,030 30,628,000
19/05/2020 7,580 0.00 ■■ 0.00 7,550 7,750 7,500 11,725 88,875,500
18/05/2020 7,550 0.00 ■■ 0.00 7,550 7,570 7,450 11,500 86,825,000
17/05/2020 7,550 -0.30 ▼ -3.97 7,800 7,890 7,550 25,250 190,637,500
15/05/2020 7,550 -0.30 ▼ -3.97 7,800 7,890 7,550 25,250 190,637,500
14/05/2020 7,800 0.00 ■■ 0.00 7,830 7,890 7,760 14,281 111,391,800
13/05/2020 7,830 0.00 ■■ 0.00 7,800 7,850 7,750 16,378 128,239,740
12/05/2020 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 11,365 88,647,000
11/05/2020 7,800 0.10 ▲ 1.28 7,710 8,000 7,600 10,950 85,410,000
10/05/2020 7,710 -0.30 ▼ -3.89 8,000 8,150 7,710 30,549 235,532,790
08/05/2020 7,710 -0.30 ▼ -3.89 8,000 8,150 7,710 30,549 235,532,790
07/05/2020 8,000 0.50 ▲ 6.25 7,540 8,000 7,510 32,893 263,144,000
06/05/2020 7,540 0.00 ■■ 0.00 7,540 7,540 7,400 9,151 68,998,540
05/05/2020 7,540 0.10 ▲ 1.33 7,470 7,540 7,310 4,177 31,494,580
04/05/2020 7,470 -0.10 ▼ -1.34 7,580 7,650 7,460 9,979 74,543,130
01/05/2020 7,580 0.30 ▲ 3.96 7,270 7,680 7,230 24,151 183,064,580
30/04/2020 7,580 0.30 ▲ 3.96 7,270 7,680 7,230 24,151 183,064,580
29/04/2020 7,580 0.30 ▲ 3.96 7,270 7,680 7,230 24,151 183,064,580
28/04/2020 7,270 -0.10 ▼ -1.38 7,320 7,290 7,220 30,797 223,894,190
27/04/2020 7,320 -0.20 ▼ -2.73 7,500 7,480 7,250 17,373 127,170,360
26/04/2020 7,500 -0.20 ▼ -2.67 7,660 7,620 7,500 14,752 110,640,000
24/04/2020 7,500 -0.20 ▼ -2.67 7,660 7,620 7,500 14,752 110,640,000
23/04/2020 7,660 0.20 ▲ 2.61 7,500 7,750 7,550 31,005 237,498,300
22/04/2020 7,500 0.40 ▲ 5.33 7,150 7,500 7,150 46,799 350,992,500
21/04/2020 7,150 0.20 ▲ 2.80 6,960 7,300 6,810 23,762 169,898,300
20/04/2020 6,960 0.00 ■■ 0.00 6,910 6,990 6,940 10,004 69,627,840
19/04/2020 6,910 0.00 ■■ 0.00 6,920 7,000 6,850 6,254 43,215,140
17/04/2020 6,910 0.00 ■■ 0.00 6,920 7,000 6,850 6,254 43,215,140
16/04/2020 6,920 0.00 ■■ 0.00 6,940 6,930 6,820 3,101 21,458,920
15/04/2020 6,940 0.00 ■■ 0.00 6,970 6,970 6,800 4,110 28,523,400
14/04/2020 6,970 0.00 ■■ 0.00 7,000 7,000 6,820 1,930 13,452,100
13/04/2020 7,000 0.00 ■■ 0.00 7,040 7,050 6,980 3,974 27,818,000
12/04/2020 7,040 0.30 ▲ 4.26 6,740 7,060 6,740 9,918 69,822,720
10/04/2020 7,040 0.30 ▲ 4.26 6,740 7,060 6,740 9,918 69,822,720
09/04/2020 6,740 0.00 ■■ 0.00 6,760 6,800 6,700 4,357 29,366,180
08/04/2020 6,760 0.10 ▲ 1.48 6,700 6,760 6,600 2,632 17,792,320
07/04/2020 6,700 0.00 ■■ 0.00 6,700 6,740 6,600 1,518 10,170,600
06/04/2020 6,700 0.20 ▲ 2.99 6,500 6,790 6,550 2,853 19,115,100
03/04/2020 6,500 0.10 ▲ 1.54 6,360 6,530 6,400 3,956 25,714,000
02/04/2020 6,360 0.00 ■■ 0.00 6,350 6,500 6,350 2,102 13,368,720
01/04/2020 6,360 0.00 ■■ 0.00 6,350 6,500 6,350 2,102 13,368,720
31/03/2020 6,350 -0.10 ▼ -1.57 6,480 6,500 6,350 2,346 14,897,100
30/03/2020 6,480 -0.10 ▼ -1.54 6,550 6,550 6,400 2,730 17,690,400
29/03/2020 6,550 -0.20 ▼ -3.05 6,700 6,700 6,550 1,168 7,650,400
27/03/2020 6,550 -0.20 ▼ -3.05 6,700 6,700 6,550 1,168 7,650,400
26/03/2020 6,700 0.00 ■■ 0.00 6,660 6,750 6,600 1,870 12,529,000
25/03/2020 6,660 0.20 ▲ 3.00 6,500 6,780 6,660 4,761 31,708,260
24/03/2020 6,500 0.10 ▲ 1.54 6,370 6,600 6,350 2,025 13,162,500
23/03/2020 6,370 -0.30 ▼ -4.71 6,680 6,680 6,370 6,116 38,958,920
22/03/2020 6,680 0.00 ■■ 0.00 6,650 6,700 6,560 1,859 12,418,120
20/03/2020 6,680 0.00 ■■ 0.00 6,650 6,700 6,560 1,859 12,418,120
19/03/2020 6,650 0.00 ■■ 0.00 6,640 6,700 6,570 4,352 28,940,800
18/03/2020 6,640 0.00 ■■ 0.00 6,600 6,700 6,600 4,300 28,552,000
17/03/2020 6,600 -0.10 ▼ -1.52 6,700 6,700 6,500 1,936 12,777,600
16/03/2020 6,700 -0.04 ▼ -0.60 6,700 6,700 6,660 11,580 77,586,000
13/03/2020 6,700 0.10 ▲ 1.49 6,600 6,700 6,400 30,230 202,541,000
12/03/2020 6,600 -0.19 ▼ -2.88 6,790 6,810 6,600 58,420 385,572,000
11/03/2020 6,790 0.02 ▲ 0.29 6,770 6,950 6,770 75,230 510,811,700
10/03/2020 6,770 0.10 ▲ 1.48 6,700 6,910 6,700 2,749 18,610,730
09/03/2020 6,700 -0.20 ▼ -2.99 6,940 6,890 6,600 4,440 29,748,000
06/03/2020 6,940 0.00 ■■ 0.00 6,940 6,950 6,820 3,853 26,739,820
05/03/2020 6,940 0.10 ▲ 1.44 6,890 6,940 6,850 2,108 14,629,520
04/03/2020 6,890 0.00 ■■ 0.00 6,900 6,900 6,780 2,533 17,452,370
03/03/2020 6,900 0.00 ■■ 0.00 6,920 7,010 6,820 3,094 21,348,600
02/03/2020 6,920 0.00 ■■ 0.00 6,930 6,920 6,860 946 6,546,320
28/02/2020 6,930 0.00 ■■ 0.00 6,940 6,940 6,850 1,688 11,697,840
27/02/2020 6,940 0.00 ■■ 0.00 6,940 6,940 6,870 751 5,211,940
26/02/2020 6,940 0.00 ■■ 0.00 6,940 6,940 6,860 831 5,767,140
25/02/2020 6,940 0.00 ■■ 0.00 6,910 7,000 6,820 1,009 7,002,460
24/02/2020 6,910 0.00 ■■ 0.00 6,950 6,950 6,870 2,133 14,739,030
21/02/2020 6,950 0.00 ■■ 0.00 6,940 6,950 6,900 2,395 16,645,250
20/02/2020 6,940 0.00 ■■ 0.00 6,940 6,950 6,890 2,612 18,127,280
19/02/2020 6,940 0.00 ■■ 0.00 6,900 6,950 6,820 1,206 8,369,640
18/02/2020 6,900 0.10 ▲ 1.45 6,840 6,920 6,820 3,121 21,534,900
17/02/2020 6,840 0.00 ■■ 0.00 6,840 6,960 6,840 1,929 13,194,360
15/02/2020 6,840 -0.10 ▼ -1.46 6,930 6,950 6,840 2,978 20,369,520
14/02/2020 6,840 -0.10 ▼ -1.46 6,930 6,950 6,840 2,978 20,369,520
13/02/2020 6,930 0.00 ■■ 0.00 6,900 6,930 6,820 1,575 10,914,750
12/02/2020 6,900 0.10 ▲ 1.45 6,810 6,900 6,800 2,029 14,000,100
11/02/2020 6,810 0.00 ■■ 0.00 6,810 6,860 6,800 3,211 21,866,910
10/02/2020 6,810 0.00 ■■ 0.00 6,820 6,820 6,770 1,581 10,766,610
09/02/2020 6,820 0.00 ■■ 0.00 6,810 6,900 6,800 2,805 19,130,100
07/02/2020 6,820 0.00 ■■ 0.00 6,810 6,900 6,800 2,805 19,130,100
06/02/2020 6,810 0.00 ■■ 0.00 6,790 6,850 6,790 169 1,150,890
05/02/2020 6,790 0.00 ■■ 0.00 6,750 6,840 6,660 2,473 16,791,670
04/02/2020 6,750 0.00 ■■ 0.00 6,700 6,750 6,500 3,417 23,064,750
03/02/2020 6,700 -0.30 ▼ -4.48 6,980 6,800 6,510 4,442 29,761,400
02/02/2020 6,980 0.00 ■■ 0.00 6,990 6,990 6,620 871 6,079,580
31/01/2020 6,980 0.00 ■■ 0.00 6,990 6,990 6,620 871 6,079,580
30/01/2020 6,990 0.00 ■■ 0.00 6,950 7,000 6,900 442 3,089,580
29/01/2020 6,950 0.00 ■■ 0.00 6,950 7,000 6,940 1,859 12,920,050
28/01/2020 6,950 0.00 ■■ 0.00 6,950 7,000 6,940 1,859 12,920,050
27/01/2020 6,950 0.00 ■■ 0.00 6,950 7,000 6,940 1,859 12,920,050
26/01/2020 6,950 0.00 ■■ 0.00 6,950 7,000 6,940 1,859 12,920,050
24/01/2020 6,950 0.00 ■■ 0.00 6,950 7,000 6,940 1,859 12,920,050
23/01/2020 6,950 0.00 ■■ 0.00 6,950 7,000 6,940 1,859 12,920,050
22/01/2020 6,950 0.00 ■■ 0.00 6,950 7,000 6,940 1,859 12,920,050
21/01/2020 6,950 -0.03 ▼ -0.43 6,950 6,990 6,900 32,910 228,724,500
20/01/2020 6,950 0.05 ▲ 0.72 6,900 6,950 6,860 31,200 216,840,000
17/01/2020 6,900 -0.05 ▼ -0.72 6,900 6,900 6,810 10,900 75,210,000
16/01/2020 6,900 -0.01 ▼ -0.14 6,910 6,910 6,830 13,970 96,393,000
15/01/2020 6,910 0.01 ▲ 0.14 6,900 6,950 6,860 7,540 52,101,400
14/01/2020 6,900 -0.04 ▼ -0.58 6,940 6,950 6,900 3,100 21,390,000
13/01/2020 6,940 0.00 ■■ 0.00 6,930 6,960 6,850 842 5,843,480
10/01/2020 6,930 0.00 ■■ 0.00 6,930 6,930 6,930 229 1,586,970
09/01/2020 6,930 0.00 ■■ 0.00 6,940 6,950 6,850 2,082 14,428,260
08/01/2020 6,940 0.00 ■■ 0.00 6,950 6,970 6,800 2,421 16,801,740
07/01/2020 6,950 0.00 ■■ 0.00 6,930 6,950 6,920 1,012 7,033,400
06/01/2020 6,930 0.00 ■■ 0.00 6,930 6,950 6,900 331 2,293,830
03/01/2020 6,930 0.00 ■■ 0.00 6,890 6,930 6,810 3,301 22,875,930
02/01/2020 6,890 0.00 ■■ 0.00 6,890 6,890 6,790 1,611 11,099,790
31/12/2019 6,890 0.00 ■■ 0.00 6,900 6,930 6,750 4,569 31,480,410
30/12/2019 6,900 0.00 ■■ 0.00 6,940 6,990 6,810 3,164 21,831,600
27/12/2019 6,940 0.00 ■■ 0.00 6,950 6,950 6,750 1,081 7,502,140
26/12/2019 6,950 0.00 ■■ 0.00 6,980 7,010 6,860 8,970 62,341,500
25/12/2019 6,980 0.20 ▲ 2.87 6,740 7,200 6,740 2,728 19,041,440
24/12/2019 6,740 0.00 ■■ 0.00 6,770 6,760 6,740 441 2,972,340
23/12/2019 6,770 0.00 ■■ 0.00 6,770 6,780 6,720 1,713 11,597,010
20/12/2019 6,770 -0.01 ▼ -0.15 6,770 6,770 6,740 21,000 142,170,000
19/12/2019 6,770 0.00 ■■ 0.00 6,780 6,770 6,700 905 6,126,850
18/12/2019 6,780 0.00 ■■ 0.00 6,750 6,780 6,710 1,578 10,698,840
17/12/2019 6,750 0.00 ■■ 0.00 6,750 6,760 6,720 2,497 16,854,750
16/12/2019 6,750 0.00 ■■ 0.00 6,730 6,750 6,730 1,205 8,133,750
13/12/2019 6,730 0.00 ■■ 0.00 6,750 6,740 6,680 1,711 11,515,030
12/12/2019 6,750 0.00 ■■ 0.00 6,780 6,780 6,750 816 5,508,000
11/12/2019 6,780 0.10 ▲ 1.47 6,720 6,780 6,700 1,893 12,834,540
10/12/2019 6,720 -0.10 ▼ -1.49 6,780 6,740 6,720 1,994 13,399,680
09/12/2019 6,780 0.00 ■■ 0.00 6,750 6,800 6,740 2,276 15,431,280
06/12/2019 6,750 0.00 ■■ 0.00 6,750 6,790 6,710 1,369 9,240,750
05/12/2019 6,750 0.00 ■■ 0.00 6,720 6,750 6,670 3,058 20,641,500
04/12/2019 6,730 -0.10 ▼ -1.49 6,800 0 0 5,317 35,783,410
03/12/2019 6,800 0.00 ■■ 0.00 6,800 6,820 6,740 2,728 18,550,400
02/12/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,720 171 1,162,800
29/11/2019 6,750 0.00 ■■ 0.00 6,800 6,840 6,750 1,633 11,022,750
28/11/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 12 81,600
27/11/2019 6,800 0.00 ■■ 0.00 6,800 6,810 6,750 62 421,600
26/11/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,720 276 1,876,800
25/11/2019 6,800 0.00 ■■ 0.00 6,810 6,800 6,680 576 3,916,800
23/11/2019 6,810 0.10 ▲ 1.47 6,740 6,830 6,670 1,202 8,185,620
22/11/2019 6,810 0.10 ▲ 1.47 6,740 6,830 6,670 1,202 8,185,620
21/11/2019 6,740 0.00 ■■ 0.00 6,780 6,870 6,710 786 5,297,640
20/11/2019 6,780 0.10 ▲ 1.47 6,710 6,780 6,710 3,815 25,865,700
19/11/2019 6,710 0.00 ■■ 0.00 6,730 6,810 6,710 1,255 8,421,050
18/11/2019 6,730 -0.10 ▼ -1.49 6,800 6,800 6,730 2,523 16,979,790
15/11/2019 6,800 0.00 ■■ 0.00 6,800 6,990 6,800 307 2,087,600
14/11/2019 6,800 0.00 ■■ 0.00 6,800 6,810 6,640 2,228 15,150,400
13/11/2019 6,800 0.10 ▲ 1.47 6,700 6,850 6,700 2,833 19,264,400
12/11/2019 6,700 -0.10 ▼ -1.49 6,770 6,800 6,700 4,378 29,332,600
11/11/2019 6,770 0.00 ■■ 0.00 6,780 6,800 6,720 2,750 18,617,500
08/11/2019 6,780 0.00 ■■ 0.00 6,810 6,780 6,740 2,261 15,329,580
07/11/2019 6,810 0.00 ■■ 0.00 6,820 6,850 6,740 1,714 11,672,340
06/11/2019 6,820 0.00 ■■ 0.00 6,800 6,850 6,740 772 5,265,040
05/11/2019 6,800 0.00 ■■ 0.00 6,790 6,850 6,750 956 6,500,800
04/11/2019 6,790 0.00 ■■ 0.00 6,740 6,800 6,600 1,625 11,033,750
03/11/2019 6,740 0.00 ■■ 0.00 6,760 6,850 6,740 1,745 11,761,300
01/11/2019 6,740 0.00 ■■ 0.00 6,760 6,850 6,740 1,745 11,761,300
31/10/2019 6,760 0.00 ■■ 0.00 6,770 6,800 6,760 488 3,298,880
30/10/2019 6,770 0.00 ■■ 0.00 6,810 6,950 6,770 4 27,080
29/10/2019 6,810 -0.10 ▼ -1.47 6,860 6,860 6,800 1,540 10,487,400
28/10/2019 6,860 -0.10 ▼ -1.46 6,950 6,910 6,800 8,014 54,976,040
26/10/2019 6,950 0.00 ■■ 0.00 7,000 6,950 6,900 2,489 17,298,550
25/10/2019 6,950 0.00 ■■ 0.00 7,000 6,950 6,900 2,489 17,298,550
24/10/2019 7,000 0.10 ▲ 1.43 6,920 7,000 6,850 3,171 22,197,000
23/10/2019 6,920 -0.10 ▼ -1.45 6,990 7,090 6,900 11,155 77,192,600
22/10/2019 6,990 0.00 ■■ 0.00 7,040 7,020 6,980 3,616 25,275,840
21/10/2019 7,040 0.00 ■■ 0.00 7,000 7,050 6,940 13,473 94,849,920
18/10/2019 7,000 0.00 ■■ 0.00 6,960 7,100 6,940 8,182 57,274,000
17/10/2019 6,960 0.20 ▲ 2.87 6,760 6,960 6,760 13,902 96,757,920
16/10/2019 6,760 0.10 ▲ 1.48 6,700 6,790 6,700 4,356 29,446,560
15/10/2019 6,700 0.00 ■■ 0.00 6,690 6,790 6,660 1,497 10,029,900
14/10/2019 6,690 -0.10 ▼ -1.49 6,790 6,800 6,690 11,207 74,974,830
11/10/2019 6,790 0.00 ■■ 0.00 6,780 6,810 6,680 3,220 21,863,800
10/10/2019 6,780 0.00 ■■ 0.00 6,790 6,800 6,700 4,437 30,082,860
09/10/2019 6,790 0.00 ■■ 0.00 6,740 6,790 6,660 1,903 12,921,370
08/10/2019 6,740 0.00 ■■ 0.00 6,690 6,820 6,690 7,330 49,404,200
07/10/2019 6,690 -0.20 ▼ -2.99 6,850 6,800 6,650 4,518 30,225,420
04/10/2019 6,850 0.00 ■■ 0.00 6,830 6,850 6,700 5,016 34,359,600
03/10/2019 6,830 0.00 ■■ 0.00 6,830 6,830 6,750 2,409 16,453,470
02/10/2019 6,830 0.00 ■■ 0.00 6,780 6,830 6,750 5,440 37,155,200
01/10/2019 6,780 -0.10 ▼ -1.47 6,880 6,900 6,750 7,675 52,036,500
30/09/2019 6,880 0.00 ■■ 0.00 6,900 6,880 6,800 5,002 34,413,760
27/09/2019 6,900 0.00 ■■ 0.00 6,870 6,900 6,800 4,349 30,008,100
26/09/2019 6,870 -0.10 ▼ -1.46 6,980 6,980 6,800 5,152 35,394,240
25/09/2019 6,980 0.10 ▲ 1.43 6,900 6,990 6,900 5,026 35,081,480
24/09/2019 6,900 0.10 ▲ 1.45 6,790 6,900 6,800 11,058 76,300,200
23/09/2019 6,790 0.00 ■■ 0.00 6,790 6,800 6,700 4,903 33,291,370
20/09/2019 6,790 0.00 ■■ 0.00 6,800 6,800 6,680 1,289 8,752,310
19/09/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,760 790 5,372,000
18/09/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,750 3,180 21,624,000
17/09/2019 6,800 -0.10 ▼ -1.47 6,900 6,900 6,800 2,455 16,694,000
16/09/2019 6,900 0.10 ▲ 1.45 6,800 6,900 6,670 407 2,808,300
13/09/2019 6,800 0.00 ■■ 0.00 6,750 6,800 6,750 2,705 18,394,000
12/09/2019 6,750 0.00 ■■ 0.00 6,700 6,750 6,700 6,953 46,932,750
11/09/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 1,050 7,035,000
10/09/2019 6,620 -0.23 ▼ -3.47 6,850 6,710 6,600 7,660 50,709,200
09/09/2019 6,850 0.00 ■■ 0.00 6,850 6,850 6,700 6,458 44,237,300
06/09/2019 6,850 0.10 ▲ 1.46 6,750 6,900 6,680 1,795 12,295,750
05/09/2019 6,750 -0.20 ▼ -2.96 6,940 6,940 6,660 5,244 35,397,000
04/09/2019 6,940 -0.20 ▼ -2.88 7,130 7,100 6,750 5,135 35,636,900
03/09/2019 7,130 0.00 ■■ 0.00 7,180 7,180 7,000 6,433 45,867,290
30/08/2019 7,180 0.00 ■■ 0.00 7,210 7,210 7,170 2,533 18,186,940
29/08/2019 7,210 0.00 ■■ 0.00 7,200 7,400 7,180 9,156 66,014,760
28/08/2019 7,200 0.00 ■■ 0.00 7,200 7,300 7,160 11,999 86,392,800
27/08/2019 7,200 0.10 ▲ 1.39 7,100 7,400 7,150 15,472 111,398,400
26/08/2019 7,100 0.00 ■■ 0.00 7,090 7,100 6,600 7,390 52,469,000
23/08/2019 7,090 0.00 ■■ 0.00 7,100 7,100 7,040 11,644 82,555,960
22/08/2019 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 2,329 16,535,900
21/08/2019 7,200 0.20 ▲ 2.78 7,000 7,390 7,000 32,074 230,932,800
20/08/2019 7,000 0.30 ▲ 4.29 6,690 7,000 6,600 13,148 92,036,000
19/08/2019 6,690 -0.10 ▼ -1.49 6,750 6,690 6,500 6,731 45,030,390
16/08/2019 6,750 0.00 ■■ 0.00 6,800 6,900 6,650 6,696 45,198,000
15/08/2019 6,800 0.20 ▲ 2.94 6,560 7,000 6,410 13,032 88,617,600
14/08/2019 6,560 0.10 ▲ 1.52 6,480 6,590 6,500 3,092 20,283,520
13/08/2019 6,480 0.00 ■■ 0.00 6,490 6,530 6,420 10,708 69,387,840
12/08/2019 6,490 0.10 ▲ 1.54 6,410 6,650 6,400 10,551 68,475,990
09/08/2019 6,410 0.00 ■■ 0.00 6,380 6,700 6,410 18,814 120,597,740
08/08/2019 6,380 -0.20 ▼ -3.13 6,540 6,600 6,300 7,788 49,687,440
07/08/2019 6,540 -0.10 ▼ -1.53 6,610 7,050 6,510 23,975 156,796,500
06/08/2019 6,610 0.40 ▲ 6.05 6,200 6,610 6,200 54,657 361,282,770
05/08/2019 6,200 -0.10 ▼ -1.61 6,300 6,300 6,200 3,060 18,972,000
02/08/2019 6,300 0.20 ▲ 3.17 6,140 6,300 6,120 5,662 35,670,600
01/08/2019 6,140 0.00 ■■ 0.00 6,150 6,180 6,140 393 2,413,020
31/07/2019 6,150 0.00 ■■ 0.00 6,150 6,180 6,150 4,832 29,716,800
30/07/2019 6,150 -0.10 ▼ -1.63 6,210 6,220 6,150 1,516 9,323,400
29/07/2019 6,210 0.00 ■■ 0.00 6,250 6,290 6,200 3,890 24,156,900
26/07/2019 6,250 0.00 ■■ 0.00 6,250 6,290 6,200 2,505 15,656,250
25/07/2019 6,250 0.00 ■■ 0.00 6,210 6,250 6,210 56 350,000
24/07/2019 6,210 0.00 ■■ 0.00 6,250 6,210 6,200 1,856 11,525,760
23/07/2019 6,250 0.00 ■■ 0.00 6,230 6,250 6,200 5,338 33,362,500
22/07/2019 6,230 0.00 ■■ 0.00 6,200 6,230 6,150 4,822 30,041,060
19/07/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,120 4,609 28,575,800
18/07/2019 6,200 -0.10 ▼ -1.61 6,290 6,290 6,200 9,187 56,959,400
17/07/2019 6,290 0.00 ■■ 0.00 6,340 6,330 6,200 6,198 38,985,420
16/07/2019 6,340 0.00 ■■ 0.00 6,320 6,360 6,320 3,767 23,882,780
15/07/2019 6,320 0.00 ■■ 0.00 6,280 6,320 6,270 6,894 43,570,080
12/07/2019 6,280 0.00 ■■ 0.00 6,270 6,280 6,200 1,486 9,332,080
11/07/2019 6,270 0.00 ■■ 0.00 6,250 6,270 6,230 1,372 8,602,440
10/07/2019 6,250 0.00 ■■ 0.00 6,230 6,250 6,190 7,039 43,993,750
09/07/2019 6,230 0.00 ■■ 0.00 6,250 6,300 6,220 5,325 33,174,750
08/07/2019 6,250 -0.10 ▼ -1.60 6,320 6,320 6,200 2,440 15,250,000
05/07/2019 6,320 0.00 ■■ 0.00 6,300 6,320 6,240 1,348 8,519,360
04/07/2019 6,300 0.00 ■■ 0.00 6,280 6,340 6,280 1,855 11,686,500
03/07/2019 6,280 0.00 ■■ 0.00 6,290 6,360 6,280 448 2,813,440
02/07/2019 6,290 0.00 ■■ 0.00 6,300 6,320 6,220 724 4,553,960
01/07/2019 6,300 0.00 ■■ 0.00 6,260 6,300 6,230 1,971 12,417,300
28/06/2019 6,260 0.10 ▲ 1.60 6,200 6,260 6,190 1,517 9,496,420
27/06/2019 6,200 -0.10 ▼ -1.61 6,260 6,280 6,200 1,709 10,595,800
26/06/2019 6,260 0.10 ▲ 1.60 6,170 6,260 6,180 2,367 14,817,420
25/06/2019 6,170 0.00 ■■ 0.00 6,200 6,190 6,170 4,125 25,451,250
24/06/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,170 2,438 15,115,600
21/06/2019 6,200 0.00 ■■ 0.00 6,200 6,240 6,200 1,419 8,797,800
20/06/2019 6,200 0.00 ■■ 0.00 6,200 6,280 6,160 4,898 30,367,600
19/06/2019 6,200 -0.10 ▼ -1.61 6,270 6,210 6,190 1,739 10,781,800
18/06/2019 6,270 0.00 ■■ 0.00 6,270 6,270 6,170 1,284 8,050,680
17/06/2019 6,270 0.10 ▲ 1.59 6,180 6,280 6,180 947 5,937,690
16/06/2019 6,180 -1.10 ▼ -17.80 7,240 6,360 6,160 12,334 76,224,120
14/06/2019 6,180 -1.10 ▼ -17.80 7,240 6,360 6,160 12,334 76,224,120
13/06/2019 7,240 -0.10 ▼ -1.38 7,310 7,300 7,220 4,509 32,645,160
11/06/2019 7,390 0.20 ▲ 2.71 7,230 7,400 7,150 18,028 133,226,920
10/06/2019 7,230 0.00 ■■ 0.00 7,200 7,300 7,200 4,636 33,518,280
09/06/2019 7,200 0.10 ▲ 1.39 7,130 7,300 7,110 3,589 25,840,800
07/06/2019 7,200 0.10 ▲ 1.39 7,130 7,300 7,110 3,589 25,840,800
06/06/2019 7,130 -0.10 ▼ -1.40 7,210 7,200 7,110 3,673 26,188,490
05/06/2019 7,210 -0.10 ▼ -1.39 7,320 7,320 7,200 6,644 47,903,240
04/06/2019 7,320 0.10 ▲ 1.37 7,220 7,340 7,110 1,213 8,879,160
03/06/2019 7,220 -0.10 ▼ -1.39 7,350 7,350 7,150 6,631 47,875,820
02/06/2019 7,350 -0.10 ▼ -1.36 7,450 7,400 7,250 4,487 32,979,450
31/05/2019 7,350 -0.10 ▼ -1.36 7,450 7,400 7,250 4,487 32,979,450
30/05/2019 7,450 0.00 ■■ 0.00 7,490 7,450 7,400 5,614 41,824,300
29/05/2019 7,490 0.00 ■■ 0.00 7,470 7,490 7,310 10,700 80,143,000
28/05/2019 7,470 0.40 ▲ 5.35 7,080 7,500 7,080 17,858 133,399,260
27/05/2019 7,080 0.10 ▲ 1.41 6,970 7,080 6,970 2,243 15,880,440
26/05/2019 6,970 0.00 ■■ 0.00 6,980 6,980 6,970 5,044 35,156,680
24/05/2019 6,970 0.00 ■■ 0.00 6,980 6,980 6,970 5,044 35,156,680
23/05/2019 6,980 0.00 ■■ 0.00 6,980 7,000 6,970 3,512 24,513,760
22/05/2019 6,980 0.00 ■■ 0.00 7,020 7,000 6,980 6,182 43,150,360
21/05/2019 7,020 0.00 ■■ 0.00 7,000 7,030 6,970 1,805 12,671,100
20/05/2019 7,000 0.00 ■■ 0.00 7,030 7,030 6,950 6,300 44,100,000
19/05/2019 7,030 0.00 ■■ 0.00 7,040 7,030 7,000 121 850,630
17/05/2019 7,030 0.00 ■■ 0.00 7,040 7,030 7,000 121 850,630
16/05/2019 7,040 0.00 ■■ 0.00 7,000 7,040 6,990 2,348 16,529,920
15/05/2019 7,000 0.00 ■■ 0.00 7,000 7,020 6,880 6,400 44,800,000
14/05/2019 7,000 -0.10 ▼ -1.43 7,080 7,000 7,000 1,313 9,191,000
13/05/2019 7,080 0.10 ▲ 1.41 6,950 7,190 6,950 7,763 54,962,040
12/05/2019 6,950 0.00 ■■ 0.00 6,930 6,950 6,930 295 2,050,250
10/05/2019 6,950 0.00 ■■ 0.00 6,930 6,950 6,930 295 2,050,250
09/05/2019 6,930 0.00 ■■ 0.00 6,920 6,950 6,920 447 3,097,710
08/05/2019 6,920 0.00 ■■ 0.00 6,950 6,980 6,900 3,445 23,839,400
07/05/2019 6,950 0.00 ■■ 0.00 6,960 7,010 6,930 2,031 14,115,450
06/05/2019 6,960 0.00 ■■ 0.00 6,980 6,980 6,920 162 1,127,520
05/05/2019 6,980 0.00 ■■ 0.00 7,000 6,990 6,950 7,413 51,742,740
03/05/2019 6,980 0.00 ■■ 0.00 7,000 6,990 6,950 7,413 51,742,740
02/05/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,980 2,127 14,889,000
01/05/2019 7,000 0.00 ■■ 0.00 7,030 7,000 6,870 1,487 10,409,000
30/04/2019 7,000 0.00 ■■ 0.00 7,030 7,000 6,870 1,487 10,409,000
29/04/2019 7,000 0.00 ■■ 0.00 7,030 7,000 6,870 1,487 10,409,000
28/04/2019 7,000 0.00 ■■ 0.00 7,030 7,000 6,870 1,487 10,409,000
26/04/2019 7,000 0.00 ■■ 0.00 7,030 7,000 6,870 1,487 10,409,000
25/04/2019 7,030 0.00 ■■ 0.00 7,000 7,030 7,000 5,714 40,169,420
24/04/2019 7,000 -0.10 ▼ -1.43 7,100 7,110 6,990 4,445 31,115,000
23/04/2019 7,100 0.10 ▲ 1.41 6,990 7,100 6,980 7,925 56,267,500
22/04/2019 6,990 0.00 ■■ 0.00 6,980 7,000 6,900 8,557 59,813,430
21/04/2019 6,980 0.00 ■■ 0.00 6,990 7,050 6,980 17,428 121,647,440
19/04/2019 6,980 0.00 ■■ 0.00 6,990 7,050 6,980 17,428 121,647,440
18/04/2019 6,990 0.10 ▲ 1.43 6,860 7,000 6,870 5,600 39,144,000
17/04/2019 6,860 0.10 ▲ 1.46 6,790 7,020 6,790 8,672 59,489,920
16/04/2019 6,790 0.00 ■■ 0.00 6,740 6,790 6,740 4,411 29,950,690
15/04/2019 6,740 0.00 ■■ 0.00 6,750 6,790 6,730 4,788 32,271,120
14/04/2019 6,740 0.00 ■■ 0.00 6,750 6,790 6,730 4,788 32,271,120
12/04/2019 6,740 0.00 ■■ 0.00 6,750 6,790 6,730 4,788 32,271,120
11/04/2019 6,750 0.00 ■■ 0.00 6,730 6,790 6,730 1,450 9,787,500
10/04/2019 6,730 -0.10 ▼ -1.49 6,800 6,800 6,730 6,183 41,611,590
09/04/2019 6,800 0.00 ■■ 0.00 6,800 6,850 6,720 2,611 17,754,800
08/04/2019 6,800 0.10 ▲ 1.47 6,740 6,900 6,660 1,115 7,582,000
05/04/2019 6,740 0.00 ■■ 0.00 6,700 6,740 6,580 1,923 12,961,020
04/04/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,680 466 3,122,200
03/04/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,690 1,519 10,177,300
02/04/2019 6,700 0.00 ■■ 0.00 6,750 6,750 6,700 2,739 18,351,300
01/04/2019 6,750 0.00 ■■ 0.00 6,750 6,800 6,500 3,077 20,769,750
31/03/2019 5,560 0.00 ■■ 0.00 5,560 5,580 5,560 12,370 68,777,200
29/03/2019 6,750 -0.10 ▼ -1.48 6,830 6,830 6,750 1,708 11,529,000
28/03/2019 6,830 0.00 ■■ 0.00 6,880 6,850 6,610 1,335 9,118,050
27/03/2019 6,880 0.00 ■■ 0.00 6,880 6,890 6,820 5,155 35,466,400
26/03/2019 6,880 0.00 ■■ 0.00 6,900 6,880 6,810 1,766 12,150,080
25/03/2019 6,900 0.00 ■■ 0.00 6,930 6,930 6,800 465 3,208,500
22/03/2019 6,930 0.00 ■■ 0.00 6,920 6,930 6,800 2,129 14,753,970
21/03/2019 6,920 0.00 ■■ 0.00 6,920 6,960 6,900 4,683 32,406,360
20/03/2019 6,920 -0.10 ▼ -1.45 6,990 6,990 6,800 3,226 22,323,920
19/03/2019 6,990 0.00 ■■ 0.00 6,990 6,990 6,790 2,524 17,642,760
18/03/2019 6,990 0.20 ▲ 2.86 6,790 7,000 6,790 8,964 62,658,360
15/03/2019 6,790 0.20 ▲ 2.95 6,640 6,790 6,650 9,417 63,941,430
14/03/2019 6,640 0.10 ▲ 1.51 6,530 6,700 6,520 6,429 42,688,560
13/03/2019 6,530 -0.10 ▼ -1.53 6,650 6,650 6,500 904 5,903,120
12/03/2019 6,650 0.00 ■■ 0.00 6,700 6,700 6,600 900 5,985,000
11/03/2019 6,700 0.10 ▲ 1.49 6,590 6,700 6,400 6,080 40,736,000
08/03/2019 6,590 0.00 ■■ 0.00 6,580 6,590 6,580 302 1,990,180
07/03/2019 6,580 0.00 ■■ 0.00 6,620 6,620 6,470 5,344 35,163,520
06/03/2019 6,620 0.00 ■■ 0.00 6,650 6,650 6,600 227 1,502,740
05/03/2019 6,650 0.20 ▲ 3.01 6,470 6,650 6,460 6,966 46,323,900
04/03/2019 6,470 0.00 ■■ 0.00 6,450 6,470 6,400 4,315 27,918,050
01/03/2019 6,450 0.10 ▲ 1.55 6,350 6,450 6,350 4,191 27,031,950
28/02/2019 6,350 -0.10 ▼ -1.57 6,400 6,400 6,300 2,983 18,942,050
27/02/2019 6,400 0.00 ■■ 0.00 6,400 6,410 6,400 3,803 24,339,200
26/02/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 1,430 9,152,000
25/02/2019 6,400 0.00 ■■ 0.00 6,370 6,450 6,300 1,700 10,880,000
22/02/2019 6,370 0.00 ■■ 0.00 6,350 6,390 6,300 198 1,261,260
21/02/2019 6,350 0.10 ▲ 1.57 6,210 6,350 6,250 507 3,219,450
20/02/2019 6,210 -0.20 ▼ -3.22 6,390 6,490 6,210 1,501 9,321,210
19/02/2019 6,390 0.00 ■■ 0.00 6,400 6,440 6,390 971 6,204,690
18/02/2019 6,400 0.10 ▲ 1.56 6,260 6,450 6,250 4,776 30,566,400
15/02/2019 6,260 0.10 ▲ 1.60 6,180 6,350 6,180 4,092 25,615,920
14/02/2019 6,180 0.00 ■■ 0.00 6,150 6,180 6,150 1,704 10,530,720
13/02/2019 6,150 0.10 ▲ 1.63 6,070 6,190 6,070 1,835 11,285,250
12/02/2019 6,070 0.00 ■■ 0.00 6,100 6,150 6,070 2,078 12,613,460
11/02/2019 6,100 0.00 ■■ 0.00 6,080 6,100 6,100 740 4,514,000
01/02/2019 6,080 0.00 ■■ 0.00 6,030 6,090 6,050 233 1,416,640
31/01/2019 6,030 0.10 ▲ 1.66 5,950 6,050 5,950 501 3,021,030
30/01/2019 5,950 0.00 ■■ 0.00 6,000 6,000 5,900 871 5,182,450
29/01/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
28/01/2019 6,000 -0.10 ▼ -1.67 6,080 6,080 6,000 717 4,302,000
25/01/2019 6,080 0.00 ■■ 0.00 6,080 6,080 6,050 902 5,484,160
24/01/2019 6,080 0.10 ▲ 1.64 6,000 6,080 6,000 1,104,000 6,712,320,000
23/01/2019 6,000 -0.10 ▼ -1.67 6,100 6,000 6,000 702,000 4,212,000,000
22/01/2019 6,100 0.00 ■■ 0.00 6,130 6,120 6,010 2,108,000 12,858,800,000
21/01/2019 6,130 0.33 ▲ 5.38 5,800 6,140 5,800 85,300 522,889,000
18/01/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 4,700 27,260,000
17/01/2019 5,800 -0.08 ▼ -1.38 5,800 5,830 5,720 14,400 83,520,000
16/01/2019 5,800 0.02 ▲ 0.34 5,780 5,800 5,800 1,020 5,916,000
14/01/2019 5,780 -0.01 ▼ -0.17 5,790 5,780 5,780 2,010 11,617,800
11/01/2019 5,790 -0.11 ▼ -1.90 5,790 5,790 5,680 4,000 23,160,000
10/01/2019 5,790 -0.01 ▼ -0.17 5,800 5,790 5,790 30 173,700
09/01/2019 5,800 0.09 ▲ 1.55 5,710 5,800 5,710 2,160 12,528,000
08/01/2019 5,710 0.04 ▲ 0.70 5,670 5,710 5,680 3,470 19,813,700
07/01/2019 5,670 -0.04 ▼ -0.71 5,710 5,700 5,670 2,350 13,324,500
04/01/2019 5,710 -0.01 ▼ -0.18 5,710 5,710 5,700 4,900 27,979,000
03/01/2019 5,710 0.04 ▲ 0.70 5,710 5,750 5,710 1,050 5,995,500
02/01/2019 5,710 0.01 ▲ 0.18 5,700 5,790 5,710 60 342,600
30/12/2018 5,700 0.02 ▲ 0.35 5,680 5,700 5,690 110 627,000
28/12/2018 5,700 0.02 ▲ 0.35 5,680 5,700 5,690 110 627,000
27/12/2018 5,680 0.07 ▲ 1.23 5,610 5,750 5,610 40 227,200
26/12/2018 5,610 -0.17 ▼ -3.03 5,780 5,700 5,610 7,370 41,345,700
25/12/2018 5,610 -0.17 ▼ -3.03 5,780 5,700 5,610 7,370 41,345,700
24/12/2018 5,780 0.00 ■■ 0.00 5,780 5,790 5,780 3,040 17,571,200
23/12/2018 5,780 -0.02 ▼ -0.35 5,800 5,890 5,780 11,010 63,637,800
21/12/2018 5,780 -0.02 ▼ -0.35 5,800 5,890 5,780 11,010 63,637,800
20/12/2018 5,800 0.03 ▲ 0.52 5,800 5,830 5,800 12,540 72,732,000
19/12/2018 5,800 -0.03 ▼ -0.52 5,830 5,830 5,800 23,270 134,966,000
18/12/2018 5,830 0.07 ▲ 1.20 5,830 5,900 5,830 22,330 130,183,900
17/12/2018 5,830 0.01 ▲ 0.17 5,820 5,900 5,820 14,790 86,225,700
16/12/2018 5,820 0.06 ▲ 1.03 5,820 5,890 5,820 33,080 192,525,600
14/12/2018 5,820 0.06 ▲ 1.03 5,820 5,890 5,820 33,080 192,525,600
13/12/2018 5,820 -0.03 ▼ -0.52 5,850 5,870 5,820 7,550 43,941,000
12/12/2018 5,850 0.06 ▲ 1.03 5,790 5,850 5,760 8,180 47,853,000
11/12/2018 5,790 0.05 ▲ 0.86 5,740 5,790 5,710 22,430 129,869,700
10/12/2018 5,740 0.04 ▲ 0.70 5,700 5,790 5,700 61,480 352,895,200
08/12/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 14,300 81,510,000
07/12/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 14,300 81,510,000
06/12/2018 5,700 0.13 ▲ 2.28 5,570 5,700 5,580 30,620 174,534,000
05/12/2018 5,570 -0.03 ▼ -0.54 5,600 5,580 5,570 17,700 98,589,000
04/12/2018 5,600 0.03 ▲ 0.54 5,570 5,620 5,570 25,760 144,256,000
03/12/2018 5,570 0.01 ▲ 0.18 5,560 5,580 5,570 16,360 91,125,200
30/11/2018 5,560 0.01 ▲ 0.18 5,560 5,580 5,560 12,370 68,777,200
29/11/2018 5,560 -0.01 ▼ -0.18 5,570 5,590 5,560 8,030 44,646,800
28/11/2018 5,570 0.01 ▲ 0.18 5,560 5,600 5,560 1,110 6,182,700
27/11/2018 5,560 0.01 ▲ 0.18 5,550 5,580 5,560 5,900 32,804,000
26/11/2018 5,550 -0.05 ▼ -0.90 5,600 5,600 5,550 21,090 117,049,500
25/11/2018 5,600 0.05 ▲ 0.89 5,550 5,600 5,540 23,620 132,272,000
23/11/2018 5,600 0.05 ▲ 0.89 5,550 5,600 5,540 23,620 132,272,000
22/11/2018 5,550 0.02 ▲ 0.36 5,530 5,600 5,530 28,100 155,955,000
21/11/2018 5,530 -0.02 ▼ -0.36 5,550 5,600 5,500 14,760 81,622,800
20/11/2018 5,550 0.13 ▲ 2.34 5,420 5,600 5,500 9,560 53,058,000
19/11/2018 5,420 -0.01 ▼ -0.18 5,430 5,500 5,410 14,490 78,535,800
16/11/2018 5,430 0.02 ▲ 0.37 5,430 5,450 5,430 12,880 69,938,400
15/11/2018 5,430 0.01 ▲ 0.18 5,420 5,450 5,420 15,160 82,318,800
14/11/2018 5,420 -0.06 ▼ -1.11 5,480 5,480 5,420 17,040 92,356,800
13/11/2018 5,480 -0.01 ▼ -0.18 5,490 5,500 5,480 2,440 13,371,200
12/11/2018 5,490 0.08 ▲ 1.46 5,410 5,500 5,400 14,780 81,142,200
09/11/2018 5,410 0.01 ▲ 0.18 5,400 5,500 5,400 1,790 9,683,900
08/11/2018 5,400 -0.06 ▼ -1.11 5,400 5,500 5,340 44,630 241,002,000
07/11/2018 5,400 0.05 ▲ 0.93 5,350 5,400 5,350 42,830 231,282,000
06/11/2018 5,350 0.01 ▲ 0.19 5,340 5,570 5,340 28,650 153,277,500
05/11/2018 5,340 0.02 ▲ 0.37 5,340 5,590 5,340 6,650 35,511,000
02/11/2018 5,340 -0.36 ▼ -6.74 5,700 5,590 5,340 2,910 15,539,400
01/11/2018 5,700 0.14 ▲ 2.46 5,560 5,700 5,380 1,140 6,498,000
31/10/2018 5,560 -0.04 ▼ -0.72 5,600 5,560 5,350 5,930 32,970,800
30/10/2018 5,260 -0.12 ▼ -2.28 5,380 5,600 5,260 30,450 160,167,000
29/10/2018 5,380 0.01 ▲ 0.19 5,370 5,400 5,370 14,100 75,858,000
28/10/2018 5,370 -0.03 ▼ -0.56 5,400 5,410 5,370 4,140 22,231,800
26/10/2018 5,370 -0.03 ▼ -0.56 5,400 5,410 5,370 4,140 22,231,800
25/10/2018 5,400 -0.05 ▼ -0.93 5,450 5,450 5,340 1,370 7,398,000
24/10/2018 5,450 -0.05 ▼ -0.92 5,500 5,600 5,450 1,430 7,793,500
23/10/2018 5,500 0.05 ▲ 0.91 5,450 5,700 5,450 27,150 149,325,000
22/10/2018 5,450 -0.09 ▼ -1.65 5,540 5,490 5,300 21,640 117,938,000
21/10/2018 5,540 0.02 ▲ 0.36 5,520 5,540 5,470 11,890 65,870,600
19/10/2018 5,540 0.02 ▲ 0.36 5,520 5,540 5,470 11,890 65,870,600
18/10/2018 5,520 0.02 ▲ 0.36 5,500 5,580 5,500 24,590 135,736,800
17/10/2018 5,500 0.02 ▲ 0.36 5,480 5,510 5,480 16,080 88,440,000
16/10/2018 5,480 -0.03 ▼ -0.55 5,510 5,700 5,480 6,540 35,839,200
15/10/2018 5,510 -0.09 ▼ -1.63 5,600 5,520 5,510 8,770 48,322,700
14/10/2018 5,600 0.04 ▲ 0.71 5,560 5,600 5,500 8,220 46,032,000
12/10/2018 5,600 0.04 ▲ 0.71 5,560 5,600 5,500 8,220 46,032,000
11/10/2018 5,560 -0.10 ▼ -1.80 5,660 5,640 5,270 14,600 81,176,000
10/10/2018 5,660 0.13 ▲ 2.30 5,530 5,720 5,530 1,930 10,923,800
09/10/2018 5,530 -0.24 ▼ -4.34 5,770 5,780 5,530 16,810 92,959,300
08/10/2018 5,770 -0.13 ▼ -2.25 5,900 5,770 5,700 1,520 8,770,400
07/10/2018 5,900 0.30 ▲ 5.08 5,600 5,900 5,550 58,290 343,911,000
05/10/2018 5,900 0.30 ▲ 5.08 5,600 5,900 5,550 58,290 343,911,000
04/10/2018 5,600 -0.01 ▼ -0.18 5,610 5,730 5,450 42,240 236,544,000
03/10/2018 5,610 -0.06 ▼ -1.07 5,670 6,000 5,570 23,550 132,115,500
02/10/2018 5,670 0.18 ▲ 3.17 5,490 5,740 5,470 49,760 282,139,200
01/10/2018 5,490 0.01 ▲ 0.18 5,480 5,500 5,190 63,700 349,713,000
30/09/2018 5,480 0.01 ▲ 0.18 5,470 5,500 5,470 13,560 74,308,800
28/09/2018 5,480 0.01 ▲ 0.18 5,470 5,500 5,470 13,560 74,308,800
27/09/2018 5,470 0.07 ▲ 1.28 5,400 5,500 5,390 19,860 108,634,200
26/09/2018 5,400 0.04 ▲ 0.74 5,400 5,440 5,380 80,440 434,376,000
25/09/2018 5,400 0.01 ▲ 0.19 5,390 5,400 5,370 26,280 141,912,000
24/09/2018 5,390 0.01 ▲ 0.19 5,380 5,400 5,380 26,960 145,314,400
21/09/2018 5,380 0.01 ▲ 0.19 5,370 5,380 5,370 40,610 218,481,800
20/09/2018 5,370 -0.03 ▼ -0.56 5,400 5,400 5,370 23,950 128,611,500
19/09/2018 5,400 0.05 ▲ 0.93 5,350 5,420 5,380 13,880 74,952,000
18/09/2018 5,350 -0.05 ▼ -0.93 5,400 5,410 5,350 40,710 217,798,500
17/09/2018 5,400 -0.03 ▼ -0.56 5,430 5,430 5,400 26,990 145,746,000
14/09/2018 5,430 0.02 ▲ 0.37 5,410 5,430 5,380 42,340 229,906,200
13/09/2018 5,410 0.01 ▲ 0.18 5,400 5,500 5,400 30,800 166,628,000
12/09/2018 5,400 0.03 ▲ 0.56 5,370 5,500 5,390 31,950 172,530,000
11/09/2018 5,370 -0.02 ▼ -0.37 5,390 5,410 5,370 31,290 168,027,300
10/09/2018 5,390 -0.06 ▼ -1.11 5,450 5,450 5,390 16,160 87,102,400
09/09/2018 5,450 0.04 ▲ 0.73 5,410 5,500 5,400 9,680 52,756,000
07/09/2018 5,450 0.04 ▲ 0.73 5,410 5,500 5,400 9,680 52,756,000
06/09/2018 5,410 -0.03 ▼ -0.55 5,440 5,460 5,410 12,730 68,869,300
05/09/2018 5,440 -0.01 ▼ -0.18 5,450 5,540 5,440 11,120 60,492,800
04/09/2018 5,450 -0.05 ▼ -0.92 5,500 5,500 5,420 3,000 16,350,000
02/09/2018 5,500 -0.10 ▼ -1.82 5,500 5,500 5,400 20,260 111,430,000
31/08/2018 5,500 -0.10 ▼ -1.82 5,500 5,500 5,400 20,260 111,430,000
30/08/2018 5,500 0.06 ▲ 1.09 5,440 5,500 5,390 12,420 68,310,000
29/08/2018 5,440 0.00 ■■ 0.00 5,440 5,440 5,440 3,630 19,747,200
28/08/2018 5,440 0.08 ▲ 1.47 5,360 5,500 5,370 620 3,372,800
27/08/2018 5,360 -0.02 ▼ -0.37 5,380 5,400 5,310 12,630 67,696,800
24/08/2018 5,380 -0.02 ▼ -0.37 5,400 5,400 5,380 2,850 15,333,000
23/08/2018 5,400 -0.05 ▼ -0.93 5,450 5,490 5,340 6,780 36,612,000
22/08/2018 5,450 0.11 ▲ 2.02 5,340 5,450 5,440 40 218,000
21/08/2018 5,340 -0.06 ▼ -1.12 5,400 5,480 5,340 4,780 25,525,200
20/08/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 6,340 34,236,000
17/08/2018 5,400 0.02 ▲ 0.37 5,380 5,400 5,380 18,110 97,794,000
16/08/2018 5,380 -0.02 ▼ -0.37 5,400 5,400 5,380 1,050 5,649,000
15/08/2018 5,400 0.04 ▲ 0.74 5,360 5,450 5,400 1,890 10,206,000
14/08/2018 5,360 0.01 ▲ 0.19 5,360 5,380 5,360 20,160 108,057,600
13/08/2018 5,360 -0.04 ▼ -0.75 5,400 5,400 5,360 300 1,608,000
10/08/2018 5,400 0.03 ▲ 0.56 5,370 5,400 5,400 230 1,242,000
09/08/2018 5,370 -0.03 ▼ -0.56 5,400 5,400 5,300 21,280 114,273,600
08/08/2018 5,400 -0.10 ▼ -1.85 5,400 5,400 5,300 29,200 157,680,000
07/08/2018 5,400 0.03 ▲ 0.56 5,370 5,400 5,370 8,650 46,710,000
06/08/2018 5,370 -0.01 ▼ -0.19 5,380 5,400 5,370 6,210 33,347,700
03/08/2018 5,380 0.01 ▲ 0.19 5,370 5,400 5,370 3,680 19,798,400
02/08/2018 5,370 0.01 ▲ 0.19 5,360 5,400 5,350 17,130 91,988,100
01/08/2018 5,360 -0.06 ▼ -1.12 5,420 5,400 5,350 12,270 65,767,200
31/07/2018 5,420 0.07 ▲ 1.29 5,350 5,420 5,350 7,590 41,137,800
30/07/2018 5,350 -0.05 ▼ -0.93 5,400 5,400 5,320 20,190 108,016,500
29/07/2018 5,400 0.05 ▲ 0.93 5,350 5,450 5,320 13,380 72,252,000
27/07/2018 5,400 0.05 ▲ 0.93 5,350 5,450 5,320 13,380 72,252,000
26/07/2018 5,350 -0.04 ▼ -0.75 5,390 5,390 5,320 11,930 63,825,500
25/07/2018 5,390 0.06 ▲ 1.11 5,330 5,390 5,280 10,650 57,403,500
24/07/2018 5,330 0.05 ▲ 0.94 5,280 5,330 5,280 26,290 140,125,700
23/07/2018 5,280 -0.12 ▼ -2.27 5,400 5,400 5,280 30,940 163,363,200
22/07/2018 5,400 0.09 ▲ 1.67 5,310 5,400 5,280 14,830 80,082,000
20/07/2018 5,400 0.09 ▲ 1.67 5,310 5,400 5,280 14,830 80,082,000
19/07/2018 5,310 -0.10 ▼ -1.88 5,410 5,400 5,300 21,120 112,147,200
18/07/2018 5,410 0.13 ▲ 2.40 5,280 5,480 5,290 22,100 119,561,000
17/07/2018 5,280 -0.09 ▼ -1.70 5,370 5,400 5,280 5,490 28,987,200
16/07/2018 5,370 0.03 ▲ 0.56 5,370 5,400 5,370 5,610 30,125,700
15/07/2018 5,370 0.02 ▲ 0.37 5,350 5,440 5,340 1,000 5,370,000
13/07/2018 5,370 0.02 ▲ 0.37 5,350 5,440 5,340 1,000 5,370,000
12/07/2018 5,350 0.14 ▲ 2.62 5,210 5,350 5,300 12,750 68,212,500
11/07/2018 5,210 -0.19 ▼ -3.65 5,400 5,520 5,210 46,320 241,327,200
10/07/2018 6,190 -0.04 ▼ -0.65 6,230 6,350 6,190 83,990 519,898,100
09/07/2018 6,230 -0.17 ▼ -2.73 6,400 6,400 6,230 46,410 289,134,300
08/07/2018 6,400 0.08 ▲ 1.25 6,320 6,430 6,300 48,580 310,912,000
06/07/2018 6,400 0.08 ▲ 1.25 6,320 6,430 6,300 48,580 310,912,000
05/07/2018 6,320 0.06 ▲ 0.95 6,260 6,390 6,250 98,450 622,204,000
04/07/2018 6,260 0.01 ▲ 0.16 6,250 6,290 6,150 27,070 169,458,200
03/07/2018 6,250 -0.05 ▼ -0.80 6,250 6,300 6,120 50,910 318,187,500
02/07/2018 6,250 -0.15 ▼ -2.40 6,400 6,300 6,200 40,820 255,125,000
30/06/2018 6,400 -0.02 ▼ -0.31 6,420 0 0 1,750 11,200,000
29/06/2018 6,400 -0.02 ▼ -0.31 6,420 6,410 6,310 1,750 11,200,000
28/06/2018 6,420 -0.03 ▼ -0.47 6,450 6,450 6,350 17,130 109,974,600
27/06/2018 6,450 0.20 ▲ 3.10 6,250 6,500 6,290 104,850 676,282,500
26/06/2018 6,250 0.05 ▲ 0.80 6,200 6,250 6,200 35,210 220,062,500
25/06/2018 6,200 0.07 ▲ 1.13 6,130 6,300 6,130 97,430 604,066,000
24/06/2018 6,130 -0.13 ▼ -2.12 6,130 6,130 6,000 16,500 101,145,000
22/06/2018 6,130 -0.13 ▼ -2.12 6,130 6,130 6,000 16,500 101,145,000
21/06/2018 6,130 -0.19 ▼ -3.10 6,130 6,130 5,940 20,520 125,787,600
20/06/2018 6,130 -0.13 ▼ -2.12 6,130 6,130 6,000 3,300 20,229,000
19/06/2018 6,130 -0.05 ▼ -0.82 6,180 6,130 5,910 16,420 100,654,600
18/06/2018 6,180 0.04 ▲ 0.65 6,140 6,180 6,020 5,810 35,905,800
16/06/2018 6,140 0.01 ▲ 0.16 6,130 6,140 6,120 500 3,070,000
15/06/2018 6,140 0.01 ▲ 0.16 6,130 6,140 6,120 500 3,070,000
14/06/2018 6,130 -0.03 ▼ -0.49 6,130 6,140 6,100 16,680 102,248,400
13/06/2018 6,130 -0.04 ▼ -0.65 6,170 6,190 6,020 890 5,455,700
12/06/2018 6,170 0.02 ▲ 0.32 6,150 6,170 6,050 11,500 70,955,000
11/06/2018 6,150 0.10 ▲ 1.63 6,050 6,400 6,030 25,390 156,148,500
10/06/2018 6,050 0.01 ▲ 0.17 6,040 6,180 6,050 11,490 69,514,500
08/06/2018 6,050 0.01 ▲ 0.17 6,040 6,180 6,050 11,490 69,514,500
07/06/2018 6,040 -0.11 ▼ -1.82 6,150 6,250 6,020 49,840 301,033,600
06/06/2018 6,150 0.01 ▲ 0.16 6,140 6,180 6,000 12,400 76,260,000
05/06/2018 6,140 0.08 ▲ 1.30 6,060 6,140 5,950 5,620 34,506,800
04/06/2018 6,060 0.01 ▲ 0.17 6,050 6,110 6,050 31,660 191,859,600
03/06/2018 6,050 -0.13 ▼ -2.15 6,180 6,190 6,050 12,800 77,440,000
01/06/2018 6,050 -0.13 ▼ -2.15 6,180 6,190 6,050 12,800 77,440,000
31/05/2018 6,180 0.08 ▲ 1.29 6,100 6,180 6,000 3,400 21,012,000
30/05/2018 6,100 -0.08 ▼ -1.31 6,180 6,180 5,920 32,290 196,969,000
29/05/2018 6,180 0.08 ▲ 1.29 6,100 6,190 5,850 36,060 222,850,800
28/05/2018 6,100 -0.13 ▼ -2.13 6,230 6,100 5,880 33,040 201,544,000
26/05/2018 6,230 0.01 ▲ 0.16 6,220 6,230 6,040 5,040 31,399,200
25/05/2018 6,230 0.01 ▲ 0.16 6,220 6,230 6,040 5,040 31,399,200
24/05/2018 6,220 -0.01 ▼ -0.16 6,230 6,220 6,210 3,090 19,219,800
23/05/2018 6,230 0.07 ▲ 1.12 6,160 6,230 6,000 21,410 133,384,300
22/05/2018 6,160 -0.14 ▼ -2.27 6,300 6,290 6,160 8,580 52,852,800
21/05/2018 6,300 -0.03 ▼ -0.48 6,330 6,300 6,200 42,050 264,915,000
20/05/2018 6,330 -0.08 ▼ -1.26 6,330 6,350 6,250 19,270 121,979,100
18/05/2018 6,330 -0.08 ▼ -1.26 6,330 6,350 6,250 19,270 121,979,100
17/05/2018 6,330 0.01 ▲ 0.16 6,320 6,400 6,200 58,280 368,912,400
16/05/2018 6,320 0.02 ▲ 0.32 6,300 6,320 6,300 1,400 8,848,000
15/05/2018 6,300 -0.01 ▼ -0.16 6,300 6,300 6,210 12,290 77,427,000
14/05/2018 6,300 0.11 ▲ 1.75 6,190 6,390 6,150 55,560 350,028,000
13/05/2018 6,190 -0.06 ▼ -0.97 6,250 6,250 6,180 74,900 463,631,000
11/05/2018 6,190 -0.06 ▼ -0.97 6,250 6,250 6,180 74,900 463,631,000
10/05/2018 6,250 -0.02 ▼ -0.32 6,250 6,290 6,200 72,230 451,437,500
09/05/2018 6,250 -0.02 ▼ -0.32 6,270 6,380 6,250 39,120 244,500,000
08/05/2018 6,270 0.01 ▲ 0.16 6,270 6,400 6,270 6,330 39,689,100
07/05/2018 6,270 -0.10 ▼ -1.59 6,370 6,420 6,260 6,030 37,808,100
05/05/2018 6,370 -0.02 ▼ -0.31 6,390 6,390 6,300 32,170 204,922,900
04/05/2018 6,370 -0.02 ▼ -0.31 6,390 6,390 6,300 32,170 204,922,900
03/05/2018 6,390 0.04 ▲ 0.63 6,350 6,470 6,330 10,560 67,478,400
02/05/2018 6,350 0.09 ▲ 1.42 6,350 6,480 6,350 21,460 136,271,000
29/04/2018 6,350 0.08 ▲ 1.26 6,270 6,550 6,270 8,870 56,324,500
27/04/2018 6,350 0.08 ▲ 1.26 6,270 6,550 6,270 8,870 56,324,500
26/04/2018 6,270 -0.15 ▼ -2.39 6,420 6,420 6,270 35,850 224,779,500
25/04/2018 6,420 -0.02 ▼ -0.31 6,440 6,450 6,280 49,650 318,753,000
24/04/2018 6,420 -0.02 ▼ -0.31 6,440 6,450 6,280 49,650 318,753,000
23/04/2018 6,440 -0.07 ▼ -1.09 6,510 6,500 6,340 63,730 410,421,200
20/04/2018 6,510 -0.24 ▼ -3.69 6,750 6,740 6,410 140,510 914,720,100
19/04/2018 6,750 -0.06 ▼ -0.89 6,810 6,800 6,700 33,450 225,787,500
18/04/2018 6,810 -0.09 ▼ -1.32 6,900 6,900 6,800 42,900 292,149,000
13/04/2018 6,700 0.03 ▲ 0.45 6,670 6,700 6,560 58,630 392,821,000
12/04/2018 6,670 0.02 ▲ 0.30 6,650 6,700 6,450 97,590 650,925,300
11/04/2018 6,650 0.02 ▲ 0.30 6,630 6,790 6,500 60,230 400,529,500
10/04/2018 6,630 0.04 ▲ 0.60 6,590 6,650 6,210 60,920 403,899,600
09/04/2018 6,590 0.04 ▲ 0.61 6,550 6,660 6,550 72,580 478,302,200
06/04/2018 6,550 0.12 ▲ 1.83 6,430 6,550 6,430 36,880 241,564,000
05/04/2018 6,430 0.23 ▲ 3.58 6,200 6,450 6,250 73,140 470,290,200
04/04/2018 6,200 0.12 ▲ 1.94 6,080 6,200 6,140 99,230 615,226,000
03/04/2018 6,080 -0.07 ▼ -1.15 6,080 6,140 6,000 40,210 244,476,800
02/04/2018 6,080 0.08 ▲ 1.32 6,000 6,100 5,950 33,180 201,734,400
31/03/2018 6,000 -0.02 ▼ -0.33 6,020 6,020 5,940 71,750 430,500,000
30/03/2018 6,000 -0.02 ▼ -0.33 6,020 6,020 5,940 71,750 430,500,000
29/03/2018 6,020 -0.08 ▼ -1.33 6,100 6,120 6,000 38,150 229,663,000
28/03/2018 6,100 0.05 ▲ 0.82 6,100 6,150 6,000 41,690 254,309,000
27/03/2018 6,100 -0.06 ▼ -0.98 6,100 6,100 6,030 30,080 183,488,000
26/03/2018 6,100 0.10 ▲ 1.64 6,000 6,160 6,000 65,530 399,733,000
23/03/2018 6,000 0.18 ▲ 3.00 5,820 6,000 5,800 72,130 432,780,000
22/03/2018 5,820 0.02 ▲ 0.34 5,800 5,940 5,810 5,210 30,322,200
21/03/2018 5,800 -0.05 ▼ -0.86 5,800 5,970 5,800 5,710 33,118,000
20/03/2018 5,800 -0.05 ▼ -0.86 5,850 5,850 5,800 12,960 75,168,000
19/03/2018 5,850 -0.04 ▼ -0.68 5,890 5,900 5,850 20,840 121,914,000
17/03/2018 5,890 -0.02 ▼ -0.34 5,900 5,890 5,700 32,610 192,072,900
16/03/2018 5,890 -0.02 ▼ -0.34 5,900 5,890 5,700 32,610 192,072,900
15/03/2018 5,900 -0.01 ▼ -0.17 5,910 5,910 5,900 16,200 95,580,000
14/03/2018 5,910 0.03 ▲ 0.51 5,910 5,990 5,880 15,370 90,836,700
13/03/2018 5,910 0.01 ▲ 0.17 5,900 5,940 5,860 66,420 392,542,200
12/03/2018 5,900 -0.02 ▼ -0.34 5,920 6,000 5,910 12,710 74,989,000
09/03/2018 5,960 0.04 ▲ 0.67 5,920 6,000 5,910 28,950 172,542,000
08/03/2018 5,920 0.07 ▲ 1.18 5,850 5,940 5,740 44,120 261,190,400
07/03/2018 5,850 0.05 ▲ 0.85 5,800 5,880 5,830 370 2,164,500
06/03/2018 5,800 0.02 ▲ 0.34 5,800 5,850 5,800 48,240 279,792,000
05/03/2018 5,800 0.01 ▲ 0.17 5,790 5,850 5,790 19,310 111,998,000
02/03/2018 5,790 -0.06 ▼ -1.04 5,850 5,850 5,790 25,700 148,803,000
01/03/2018 5,850 0.01 ▲ 0.17 5,840 5,850 5,840 3,200 18,720,000
28/02/2018 5,840 0.09 ▲ 1.54 5,750 5,850 5,760 17,000 99,280,000
27/02/2018 5,750 -0.10 ▼ -1.74 5,850 6,000 5,700 29,810 171,407,500
26/02/2018 5,850 -0.05 ▼ -0.85 5,900 5,900 5,800 11,630 68,035,500
23/02/2018 5,900 0.06 ▲ 1.02 5,840 6,000 5,800 19,240 113,516,000
22/02/2018 5,840 -0.31 ▼ -5.31 6,150 6,070 5,790 3,960 23,126,400
21/02/2018 6,150 0.00 ■■ 0.00 5,960 6,150 5,860 400 2,460,000
13/02/2018 5,960 0.08 ▲ 1.34 5,880 5,980 5,710 6,050 36,058,000
12/02/2018 5,880 0.18 ▲ 3.06 5,700 5,880 5,880 2,800 16,464,000
09/02/2018 5,700 -0.14 ▼ -2.46 5,840 5,700 5,550 66,370 378,309,000
08/02/2018 5,840 0.09 ▲ 1.54 5,750 5,840 5,700 16,650 97,236,000
07/02/2018 5,750 -0.10 ▼ -1.74 5,850 5,750 5,700 15,810 90,907,500
06/02/2018 5,750 -0.10 ▼ -1.74 5,850 0 0 60,280 346,610,000
05/02/2018 5,850 -0.05 ▼ -0.85 5,900 5,900 5,800 83,040 485,784,000
02/02/2018 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 56,130 331,167,000
01/02/2018 6,000 0.03 ▲ 0.50 5,970 6,050 5,820 108,170 649,020,000
31/01/2018 5,970 0.26 ▲ 4.36 5,710 5,990 5,800 422,570 2,522,742,900
30/01/2018 5,710 -0.12 ▼ -2.10 5,830 5,900 5,700 44,470 253,923,700
29/01/2018 5,830 0.07 ▲ 1.20 5,760 5,850 5,710 6,000 34,980,000
26/01/2018 5,760 0.01 ▲ 0.17 5,750 5,780 5,680 63,110 363,513,600
25/01/2018 5,750 -0.14 ▼ -2.43 5,890 5,920 5,750 83,140 478,055,000
24/01/2018 5,610 0.01 ▲ 0.18 5,600 5,920 5,660 51,760 290,373,600
22/01/2018 5,900 0.29 ▲ 4.92 5,600 5,920 5,660 115,760 682,984,000
19/01/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 6,990 39,144,000
18/01/2018 5,600 0.05 ▲ 0.89 5,550 5,650 5,520 3,030 16,968,000
17/01/2018 5,550 -0.15 ▼ -2.70 5,700 5,770 5,310 361,900 2,008,545,000
16/01/2018 5,700 -0.05 ▼ -0.88 5,750 5,700 5,700 42,350 241,395,000
15/01/2018 5,750 -0.03 ▼ -0.52 5,750 5,790 5,690 138,610 797,007,500
12/01/2018 5,750 -0.03 ▼ -0.52 5,780 5,980 5,750 31,230 179,572,500
11/01/2018 5,780 0.17 ▲ 2.94 5,610 5,780 5,610 45,760 264,492,800
10/01/2018 5,610 0.02 ▲ 0.36 5,590 5,650 5,590 9,700 54,417,000
09/01/2018 5,590 -0.01 ▼ -0.18 5,600 5,590 5,590 2,000 11,180,000
08/01/2018 5,600 -0.01 ▼ -0.18 5,600 5,650 5,590 10,860 60,816,000
05/01/2018 5,600 -0.02 ▼ -0.36 5,600 5,600 5,580 18,890 105,784,000
04/01/2018 5,600 -0.01 ▼ -0.18 5,610 5,610 5,590 14,490 81,144,000
03/01/2018 5,610 0.02 ▲ 0.36 5,590 5,610 5,590 12,030 67,488,300
02/01/2018 5,600 -0.01 ▼ -0.18 5,600 5,600 5,590 28,420 159,152,000
29/12/2017 5,600 -0.03 ▼ -0.54 5,600 5,610 5,530 11,140 62,384,000
28/12/2017 5,600 -0.03 ▼ -0.54 5,630 5,610 5,590 23,940 134,064,000
27/12/2017 5,630 0.01 ▲ 0.18 5,620 5,700 5,620 4,560 25,672,800
26/12/2017 5,620 0.00 ■■ 0.00 5,620 5,620 5,620 28,610 160,788,200
25/12/2017 5,620 0.03 ▲ 0.53 5,590 5,620 5,590 75,230 422,792,600
23/12/2017 5,590 -0.01 ▼ -0.18 5,600 5,590 5,560 10,000 55,900,000
22/12/2017 5,590 -0.01 ▼ -0.18 5,600 5,590 5,560 10,000 55,900,000
21/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 5,780 32,368,000
20/12/2017 5,600 -0.02 ▼ -0.36 5,600 5,620 5,580 5,080 28,448,000
19/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 190 1,064,000
18/12/2017 5,500 -0.09 ▼ -1.64 5,590 5,500 5,500 20 110,000
15/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 990 5,544,000
14/12/2017 5,620 0.02 ▲ 0.36 5,600 5,620 5,610 22,250 125,045,000
13/12/2017 5,610 0.00 ■■ 0.00 5,610 5,610 5,610 5,000 28,050,000
12/12/2017 5,520 -0.12 ▼ -2.17 5,640 5,520 5,520 30 165,600
11/12/2017 5,410 -0.27 ▼ -4.99 5,680 5,680 5,410 210 1,136,100
08/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 400 2,240,000
07/12/2017 5,600 -0.01 ▼ -0.18 5,610 5,620 5,600 22,470 125,832,000
05/12/2017 5,590 -0.02 ▼ -0.36 5,590 5,610 5,590 97,180 543,236,200
04/12/2017 5,610 0.00 ■■ 0.00 5,600 5,620 5,590 64,870 363,920,700
01/12/2017 5,610 0.00 ■■ 0.00 5,600 5,640 5,600 52,160 292,617,600
30/11/2017 5,610 -0.01 ▼ -0.18 5,620 5,620 5,600 37,420 209,926,200
29/11/2017 5,620 0.00 ■■ 0.00 5,620 5,620 5,610 5,220 29,336,400
28/11/2017 5,620 -0.03 ▼ -0.53 5,650 5,650 5,620 12,740 71,598,800
27/11/2017 5,650 0.04 ▲ 0.71 5,610 5,650 5,610 40,690 229,898,500
24/11/2017 5,610 -0.04 ▼ -0.71 5,610 5,660 5,610 51,760 290,373,600
23/11/2017 5,650 0.00 ■■ 0.00 5,650 5,650 5,650 5,940 33,561,000
22/11/2017 5,650 0.09 ▲ 1.62 5,700 5,700 5,550 390 2,203,500
21/11/2017 5,560 -0.07 ▼ -1.24 5,600 5,610 5,560 61,230 340,438,800
20/11/2017 5,630 0.03 ▲ 0.54 5,610 5,690 5,600 27,820 156,626,600
17/11/2017 5,600 -0.08 ▼ -1.41 5,700 5,700 5,600 37,520 210,112,000
16/11/2017 5,680 -0.02 ▼ -0.35 5,610 5,680 5,600 19,700 111,896,000
15/11/2017 5,700 0.01 ▲ 0.18 5,840 5,840 5,700 810 4,617,000
14/11/2017 5,690 0.00 ■■ 0.00 5,690 5,690 5,600 27,240 154,995,600
13/11/2017 5,690 0.04 ▲ 0.71 5,700 5,700 5,620 15,170 86,317,300
10/11/2017 5,650 -0.05 ▼ -0.88 5,700 5,750 5,650 20,000 113,000,000
09/11/2017 5,700 0.00 ■■ 0.00 5,700 5,960 5,700 6,980 39,786,000
08/11/2017 5,700 -0.08 ▼ -1.38 5,780 5,780 5,700 8,790 50,103,000
07/11/2017 5,780 0.08 ▲ 1.40 5,700 5,780 5,600 25,320 146,349,600
06/11/2017 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 4,810 27,417,000
03/11/2017 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 3,060 17,442,000
02/11/2017 5,800 -0.20 ▼ -3.33 5,900 5,900 5,800 10,670 61,886,000
01/11/2017 6,000 0.30 ▲ 5.26 5,720 6,080 5,720 124,930 749,580,000
31/10/2017 5,700 -0.01 ▼ -0.18 5,700 5,700 5,700 62,200 354,540,000
30/10/2017 5,710 0.11 ▲ 1.96 5,600 5,900 5,600 198,490 1,133,377,900
27/10/2017 5,600 -0.02 ▼ -0.36 5,650 5,650 5,600 7,020 39,312,000
26/10/2017 5,620 -0.07 ▼ -1.23 5,600 5,670 5,400 111,180 624,831,600
25/10/2017 5,690 -0.01 ▼ -0.18 5,700 5,700 5,600 24,100 137,129,000
24/10/2017 5,700 0.02 ▲ 0.35 5,680 5,790 5,600 16,300 92,910,000
23/10/2017 5,680 0.00 ■■ 0.00 5,680 5,680 5,680 17,270 98,093,600
20/10/2017 5,680 -0.08 ▼ -1.39 5,780 5,780 5,680 4,480 25,446,400
19/10/2017 5,760 0.06 ▲ 1.05 5,610 5,760 5,610 7,210 41,529,600
18/10/2017 5,700 -0.08 ▼ -1.38 5,780 5,780 5,700 28,080 160,056,000
17/10/2017 5,780 -0.01 ▼ -0.17 5,750 5,790 5,750 2,720 15,721,600
16/10/2017 5,790 0.02 ▲ 0.35 5,750 5,790 5,700 29,080 168,373,200
13/10/2017 5,770 -0.03 ▼ -0.52 5,800 5,800 5,770 6,900 39,813,000
12/10/2017 5,800 0.10 ▲ 1.75 5,840 5,840 5,750 2,600 15,080,000
11/10/2017 5,700 -0.10 ▼ -1.72 5,790 5,800 5,700 167,180 952,926,000
10/10/2017 5,800 0.00 ■■ 0.00 5,910 5,910 5,800 37,980 220,284,000
09/10/2017 5,800 -0.06 ▼ -1.02 5,890 5,890 5,800 83,370 483,546,000
06/10/2017 5,860 0.06 ▲ 1.03 5,800 5,860 5,800 86,950 509,527,000
05/10/2017 5,800 -0.04 ▼ -0.68 5,840 5,840 5,800 10,850 62,930,000
04/10/2017 5,840 0.02 ▲ 0.34 5,830 5,850 5,800 1,870 10,920,800
03/10/2017 5,820 0.00 ■■ 0.00 5,800 5,820 5,800 38,680 225,117,600
02/10/2017 5,820 0.02 ▲ 0.34 5,800 5,820 5,800 10,210 59,422,200
29/09/2017 5,800 0.00 ■■ 0.00 5,870 5,870 5,800 23,880 138,504,000
28/09/2017 5,800 -0.04 ▼ -0.68 5,760 5,840 5,760 33,910 196,678,000
27/09/2017 5,840 0.04 ▲ 0.69 5,750 5,840 5,710 4,030 23,535,200
26/09/2017 5,800 0.01 ▲ 0.17 5,790 5,800 5,700 20,240 117,392,000
25/09/2017 5,790 -0.01 ▼ -0.17 5,890 5,890 5,790 4,510 26,112,900
22/09/2017 5,800 0.04 ▲ 0.69 5,760 5,800 5,760 14,230 82,534,000
21/09/2017 5,760 -0.06 ▼ -1.03 5,800 5,920 5,760 10,380 59,788,800
20/09/2017 5,820 -0.01 ▼ -0.17 5,850 5,850 5,820 4,540 26,422,800
19/09/2017 5,830 -0.07 ▼ -1.19 5,920 5,920 5,830 14,350 83,660,500
18/09/2017 5,900 0.09 ▲ 1.55 5,800 5,900 5,800 6,450 38,055,000
15/09/2017 5,810 -0.04 ▼ -0.68 5,850 5,870 5,800 59,040 343,022,400
14/09/2017 5,850 0.00 ■■ 0.00 5,850 5,850 5,850 12,030 70,375,500
13/09/2017 5,850 0.05 ▲ 0.86 5,840 5,880 5,840 10,630 62,185,500
12/09/2017 5,800 -0.04 ▼ -0.68 5,820 5,820 5,800 5,100 29,580,000
11/09/2017 5,840 0.00 ■■ 0.00 5,950 5,950 5,800 18,170 106,112,800
08/09/2017 5,840 0.07 ▲ 1.21 5,880 5,960 5,840 53,910 314,834,400
07/09/2017 5,770 0.02 ▲ 0.35 5,800 5,860 5,770 26,540 153,135,800
06/09/2017 5,750 -0.02 ▼ -0.35 5,770 5,790 5,700 6,650 38,237,500
05/09/2017 5,770 0.08 ▲ 1.41 5,700 5,890 5,700 16,980 97,974,600
01/09/2017 5,690 0.00 ■■ 0.00 5,680 5,750 5,650 22,250 126,602,500
31/08/2017 5,690 0.00 ■■ 0.00 5,680 5,700 5,680 25,500 145,095,000
30/08/2017 5,690 -0.06 ▼ -1.04 5,700 5,720 5,690 14,920 84,894,800
29/08/2017 5,750 0.00 ■■ 0.00 5,750 5,750 5,750 75,920 436,540,000
28/08/2017 5,750 0.00 ■■ 0.00 5,710 5,750 5,680 74,610 429,007,500
25/08/2017 5,750 -0.02 ▼ -0.35 5,830 5,830 5,690 72,260 415,495,000
24/08/2017 5,770 -0.08 ▼ -1.37 5,850 5,850 5,770 63,030 363,683,100
23/08/2017 5,850 -0.06 ▼ -1.02 5,910 5,910 5,850 30,730 179,770,500
22/08/2017 5,910 0.07 ▲ 1.20 5,830 5,910 5,800 14,110 83,390,100
21/08/2017 5,840 0.01 ▲ 0.17 5,830 5,840 5,800 12,710 74,226,400
18/08/2017 5,830 -0.02 ▼ -0.34 5,460 5,890 5,460 17,830 103,948,900
17/08/2017 5,850 -0.05 ▼ -0.85 5,700 5,900 5,490 30,360 177,606,000
16/08/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,880 59,920 353,528,000
15/08/2017 5,900 0.03 ▲ 0.51 5,900 5,910 5,900 37,690 222,371,000
14/08/2017 5,870 0.04 ▲ 0.69 5,830 5,900 5,830 9,600 56,352,000
11/08/2017 5,830 0.02 ▲ 0.34 5,830 5,880 5,830 20,490 119,456,700
10/08/2017 5,810 -0.06 ▼ -1.02 5,870 5,900 5,810 43,870 254,884,700
09/08/2017 5,870 -0.13 ▼ -2.17 5,900 5,920 5,840 71,620 420,409,400
08/08/2017 6,000 -0.09 ▼ -1.48 6,150 6,150 5,900 14,400 86,400,000
07/08/2017 6,090 0.19 ▲ 3.22 5,900 6,140 5,900 51,220 311,929,800
04/08/2017 5,900 0.01 ▲ 0.17 5,890 5,910 5,890 24,160 142,544,000
03/08/2017 5,890 -0.01 ▼ -0.17 5,900 5,900 5,880 15,160 89,292,400
02/08/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,000 11,800,000
01/08/2017 5,900 0.00 ■■ 0.00 5,900 5,910 5,900 16,730 98,707,000
31/07/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,890 18,690 110,271,000
28/07/2017 5,900 -0.03 ▼ -0.51 5,960 5,960 5,880 49,890 294,351,000
27/07/2017 5,930 0.02 ▲ 0.34 5,910 5,960 5,900 65,500 388,415,000
26/07/2017 5,910 -0.04 ▼ -0.67 5,950 5,950 5,900 29,600 174,936,000
25/07/2017 5,950 0.05 ▲ 0.85 5,970 5,970 5,850 4,470 26,596,500
24/07/2017 5,900 -0.05 ▼ -0.84 5,990 5,990 5,900 7,140 42,126,000
21/07/2017 5,950 -0.01 ▼ -0.17 5,990 6,000 5,950 49,040 291,788,000
20/07/2017 5,960 0.01 ▲ 0.17 5,980 5,980 5,830 5,360 31,945,600
19/07/2017 5,950 -0.05 ▼ -0.83 5,980 6,000 5,950 14,900 88,655,000
18/07/2017 6,000 0.02 ▲ 0.33 5,910 6,390 5,910 14,790 88,740,000
17/07/2017 5,980 0.10 ▲ 1.70 5,890 6,000 5,890 4,090 24,458,200
14/07/2017 5,880 -0.02 ▼ -0.34 5,980 5,990 5,870 45,590 268,069,200
13/07/2017 5,900 -0.08 ▼ -1.34 5,980 5,980 5,900 12,560 74,104,000
12/07/2017 5,980 0.03 ▲ 0.50 5,950 5,980 5,950 7,040 42,099,200
11/07/2017 5,950 -0.05 ▼ -0.83 5,900 5,950 5,860 24,130 143,573,500
10/07/2017 6,000 -0.02 ▼ -0.33 6,020 6,020 6,000 2,210 13,260,000
07/07/2017 6,020 0.00 ■■ 0.00 6,040 6,040 6,000 7,140 42,982,800
06/07/2017 6,020 0.00 ■■ 0.00 6,020 6,050 6,000 5,610 33,772,200
05/07/2017 6,020 0.02 ▲ 0.33 6,000 6,020 6,000 61,290 368,965,800
04/07/2017 6,000 -0.01 ▼ -0.17 6,080 6,080 5,990 33,100 198,600,000
03/07/2017 6,010 0.01 ▲ 0.17 5,930 6,010 5,930 11,700 70,317,000
30/06/2017 6,000 0.00 ■■ 0.00 5,860 6,010 5,860 64,220 385,320,000
29/06/2017 6,000 0.00 ■■ 0.00 6,040 6,040 5,950 14,190 85,140,000
28/06/2017 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 88,340 530,040,000
27/06/2017 5,800 -0.05 ▼ -0.85 5,830 5,880 5,700 17,060 98,948,000
26/06/2017 5,850 0.04 ▲ 0.69 5,900 5,900 5,820 17,980 105,183,000
23/06/2017 5,810 0.01 ▲ 0.17 5,810 5,880 5,780 18,510 107,543,100
22/06/2017 5,800 -0.15 ▼ -2.52 5,950 5,950 5,800 42,640 247,312,000
21/06/2017 5,950 0.00 ■■ 0.00 5,950 5,950 5,890 1,930 11,483,500
20/06/2017 5,950 0.03 ▲ 0.51 5,920 5,990 5,800 6,560 39,032,000
19/06/2017 5,920 -0.07 ▼ -1.17 6,000 6,040 5,920 10,540 62,396,800
16/06/2017 5,990 0.09 ▲ 1.53 5,910 5,990 5,900 22,990 137,710,100
15/06/2017 5,900 -0.03 ▼ -0.51 5,990 5,990 5,900 5,650 33,335,000
14/06/2017 5,930 0.03 ▲ 0.51 5,950 5,950 5,890 14,870 88,179,100
13/06/2017 5,900 0.00 ■■ 0.00 5,980 5,980 5,850 10,250 60,475,000
12/06/2017 5,900 -0.05 ▼ -0.84 5,920 5,950 5,900 10,520 62,068,000
09/06/2017 5,950 -0.09 ▼ -1.49 6,040 6,040 5,950 14,720 87,584,000
08/06/2017 6,040 0.04 ▲ 0.67 6,080 6,080 6,000 3,000 18,120,000
07/06/2017 6,000 -0.06 ▼ -0.99 6,050 6,070 6,000 19,210 115,260,000
06/06/2017 6,060 0.01 ▲ 0.17 6,050 6,100 6,050 31,920 193,435,200
05/06/2017 6,050 -0.05 ▼ -0.82 6,050 6,090 6,000 36,840 222,882,000
02/06/2017 6,100 0.01 ▲ 0.16 6,060 6,100 6,050 10,020 61,122,000
01/06/2017 6,090 -0.05 ▼ -0.81 6,070 6,100 6,070 18,480 112,543,200
31/05/2017 6,140 -0.04 ▼ -0.65 6,010 6,180 6,010 32,850 201,699,000
30/05/2017 6,180 -0.02 ▼ -0.32 6,200 6,200 6,100 19,720 121,869,600
29/05/2017 6,200 -0.72 ▼ -10.40 6,350 6,400 6,160 42,670 264,554,000
26/05/2017 6,920 -0.04 ▼ -0.57 6,900 6,970 6,880 66,950 463,294,000
25/05/2017 6,960 -0.04 ▼ -0.57 6,970 7,000 6,950 75,270 523,879,200
24/05/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,960 23,630 165,410,000
23/05/2017 7,000 -0.05 ▼ -0.71 7,000 7,000 6,980 76,180 533,260,000
22/05/2017 7,050 -0.04 ▼ -0.56 7,010 7,080 7,000 37,390 263,599,500
19/05/2017 7,090 0.01 ▲ 0.14 7,100 7,100 7,050 49,340 349,820,600
18/05/2017 7,080 0.07 ▲ 1.00 7,010 7,100 7,000 7,370 52,179,600
17/05/2017 7,010 -0.02 ▼ -0.28 7,010 7,100 7,000 25,150 176,301,500
16/05/2017 7,030 -0.07 ▼ -0.99 7,100 7,100 7,000 26,630 187,208,900
15/05/2017 7,100 -0.06 ▼ -0.84 7,210 7,210 7,050 30,230 214,633,000
09/05/2017 6,880 0.37 ▲ 5.68 6,510 6,890 6,510 27,770 191,057,600
08/05/2017 6,510 -0.07 ▼ -1.06 6,500 6,570 6,500 6,030 39,255,300
05/05/2017 6,580 0.00 ■■ 0.00 6,580 6,580 6,500 5,510 36,255,800
04/05/2017 6,580 0.08 ▲ 1.23 6,470 6,600 6,470 6,820 44,875,600
03/05/2017 6,500 0.02 ▲ 0.31 6,490 6,520 6,490 17,630 114,595,000
28/04/2017 6,480 0.00 ■■ 0.00 6,400 6,580 6,350 17,380 112,622,400
27/04/2017 6,480 0.05 ▲ 0.78 6,390 6,480 6,390 19,180 124,286,400
26/04/2017 6,430 0.03 ▲ 0.47 6,300 6,430 6,300 12,680 81,532,400
25/04/2017 6,400 -0.02 ▼ -0.31 6,450 6,460 6,400 6,660 42,624,000
24/04/2017 6,420 -0.06 ▼ -0.93 6,340 6,420 6,340 1,620 10,400,400
21/04/2017 6,480 0.02 ▲ 0.31 6,410 6,480 6,410 11,880 76,982,400
20/04/2017 6,460 0.02 ▲ 0.31 6,400 6,460 6,400 28,140 181,784,400
19/04/2017 6,440 0.02 ▲ 0.31 6,420 6,450 6,420 13,820 89,000,800
18/04/2017 6,420 0.00 ■■ 0.00 6,400 6,420 6,400 26,980 173,211,600
17/04/2017 6,420 -0.03 ▼ -0.47 6,450 6,460 6,410 4,140 26,578,800
14/04/2017 6,450 0.05 ▲ 0.78 6,440 6,480 6,400 30,510 196,789,500
13/04/2017 6,400 0.00 ■■ 0.00 6,450 6,450 6,400 23,770 152,128,000
12/04/2017 6,400 0.06 ▲ 0.95 6,360 6,400 6,360 8,130 52,032,000
11/04/2017 6,340 -0.06 ▼ -0.94 6,400 6,400 6,340 2,130 13,504,200
10/04/2017 6,400 0.08 ▲ 1.27 6,380 6,440 6,380 31,750 203,200,000
07/04/2017 6,320 -0.01 ▼ -0.16 6,320 6,330 6,310 3,030 19,149,600
05/04/2017 6,330 0.02 ▲ 0.32 6,310 6,360 6,310 7,640 48,361,200
04/04/2017 6,310 0.01 ▲ 0.16 6,300 6,310 6,290 40,020 252,526,200
03/04/2017 6,300 0.00 ■■ 0.00 6,300 6,310 6,270 9,790 61,677,000
31/03/2017 6,300 -0.01 ▼ -0.16 6,340 6,340 6,300 11,220 70,686,000
30/03/2017 6,310 0.01 ▲ 0.16 6,300 6,310 6,250 21,850 137,873,500
29/03/2017 6,300 0.04 ▲ 0.64 6,250 6,300 6,250 10,690 67,347,000
28/03/2017 6,260 0.00 ■■ 0.00 6,290 6,300 6,260 5,020 31,425,200
27/03/2017 6,260 -0.04 ▼ -0.63 6,390 6,390 6,260 14,250 89,205,000
24/03/2017 6,300 0.00 ■■ 0.00 6,300 6,310 6,240 65,960 415,548,000
23/03/2017 6,300 0.01 ▲ 0.16 6,250 6,320 6,250 11,870 74,781,000
22/03/2017 6,290 -0.05 ▼ -0.79 6,370 6,400 6,280 38,880 244,555,200
21/03/2017 6,340 0.03 ▲ 0.48 6,280 6,340 6,260 59,850 379,449,000
20/03/2017 6,310 -0.07 ▼ -1.10 6,360 6,360 6,210 22,780 143,741,800
17/03/2017 6,380 0.04 ▲ 0.63 6,340 6,380 6,340 21,550 137,489,000
16/03/2017 6,340 -0.06 ▼ -0.94 6,400 6,400 6,340 11,130 70,564,200
15/03/2017 6,400 0.00 ■■ 0.00 6,350 6,410 6,340 35,190 225,216,000
14/03/2017 6,400 0.12 ▲ 1.91 6,310 6,490 6,310 19,670 125,888,000
13/03/2017 6,280 0.08 ▲ 1.29 6,200 6,300 6,200 3,930 24,680,400
10/03/2017 6,200 -0.17 ▼ -2.67 6,310 6,370 6,200 8,800 54,560,000
09/03/2017 6,370 -0.01 ▼ -0.16 6,380 6,380 6,260 2,740 17,453,800
08/03/2017 6,380 0.05 ▲ 0.79 6,390 6,390 6,350 28,310 180,617,800
07/03/2017 6,330 0.09 ▲ 1.44 6,250 6,350 6,250 39,900 252,567,000
06/03/2017 6,240 0.01 ▲ 0.16 6,210 6,250 6,210 15,130 94,411,200
03/03/2017 6,230 -0.03 ▼ -0.48 6,260 6,260 6,220 30,790 191,821,700
02/03/2017 6,260 0.06 ▲ 0.97 6,230 6,260 6,200 76,150 476,699,000
01/03/2017 6,200 0.00 ■■ 0.00 6,200 6,230 6,200 29,820 184,884,000
28/02/2017 6,200 -0.04 ▼ -0.64 6,240 6,240 6,200 3,330 20,646,000
27/02/2017 6,240 0.00 ■■ 0.00 6,240 6,240 6,150 28,540 178,089,600
24/02/2017 6,240 0.00 ■■ 0.00 6,200 6,250 6,200 15,050 93,912,000
23/02/2017 6,240 0.00 ■■ 0.00 6,200 6,240 6,200 4,260 26,582,400
22/02/2017 6,240 -0.01 ▼ -0.16 6,250 6,250 6,200 5,970 37,252,800
21/02/2017 6,250 0.04 ▲ 0.64 6,240 6,250 6,200 5,300 33,125,000
20/02/2017 6,210 -0.03 ▼ -0.48 6,250 6,250 6,200 13,950 86,629,500
17/02/2017 6,240 0.00 ■■ 0.00 6,250 6,250 6,240 4,610 28,766,400
16/02/2017 6,240 0.00 ■■ 0.00 6,210 6,260 6,210 13,450 83,928,000
15/02/2017 6,240 -0.01 ▼ -0.16 6,250 6,260 6,240 9,760 60,902,400
14/02/2017 6,250 -0.02 ▼ -0.32 6,290 6,290 6,250 46,990 293,687,500
13/02/2017 6,270 0.02 ▲ 0.32 6,280 6,290 6,250 19,850 124,459,500
10/02/2017 6,250 -0.04 ▼ -0.64 6,260 6,280 6,250 16,760 104,750,000
09/02/2017 6,290 0.02 ▲ 0.32 6,260 6,300 6,220 31,250 196,562,500
08/02/2017 6,270 -0.03 ▼ -0.48 6,300 6,300 6,100 43,600 273,372,000
07/02/2017 6,300 -0.01 ▼ -0.16 6,330 6,370 6,300 6,330 39,879,000
06/02/2017 6,310 0.11 ▲ 1.77 6,300 6,320 6,250 2,150 13,566,500
03/02/2017 6,200 0.02 ▲ 0.32 6,180 6,210 6,100 170,410 1,056,542,000
02/02/2017 6,180 -0.27 ▼ -4.19 6,450 6,500 6,100 27,460 169,702,800
25/01/2017 6,450 -0.19 ▼ -2.86 6,600 6,600 6,400 11,150 71,917,500
24/01/2017 6,640 -0.04 ▼ -0.60 6,340 6,670 6,340 30,160 200,262,400
23/01/2017 6,680 -0.01 ▼ -0.15 6,560 6,680 6,560 12,910 86,238,800
20/01/2017 6,690 0.14 ▲ 2.14 6,600 6,740 6,550 122,170 817,317,300
19/01/2017 6,550 0.19 ▲ 2.99 6,490 6,630 6,340 42,120 275,886,000
18/01/2017 6,360 -0.14 ▼ -2.15 6,510 6,510 6,360 9,250 58,830,000
17/01/2017 6,500 0.04 ▲ 0.62 6,500 6,500 6,460 38,650 251,225,000
16/01/2017 6,460 0.04 ▲ 0.62 6,410 6,460 6,400 2,890 18,669,400
13/01/2017 6,420 0.01 ▲ 0.16 6,420 6,550 6,420 16,700 107,214,000
12/01/2017 6,410 0.01 ▲ 0.16 6,440 6,500 6,400 26,800 171,788,000
11/01/2017 6,400 -0.07 ▼ -1.08 6,400 6,450 6,300 21,540 137,856,000
10/01/2017 6,470 -0.08 ▼ -1.22 6,500 6,500 6,400 14,950 96,726,500
09/01/2017 6,550 0.25 ▲ 3.97 6,330 6,550 6,300 67,260 440,553,000
06/01/2017 6,300 0.16 ▲ 2.61 6,140 6,300 6,140 41,430 261,009,000
05/01/2017 6,140 0.11 ▲ 1.82 6,080 6,150 6,080 39,570 242,959,800
04/01/2017 6,030 -0.01 ▼ -0.17 6,050 6,100 6,030 5,190 31,295,700
03/01/2017 6,040 0.08 ▲ 1.34 6,000 6,050 6,000 15,580 94,103,200
30/12/2016 5,960 -0.04 ▼ -0.67 6,000 6,040 5,960 12,420 74,023,200
29/12/2016 6,000 0.01 ▲ 0.17 5,940 6,000 5,940 210 1,260,000
28/12/2016 5,990 -0.01 ▼ -0.17 5,940 6,000 5,940 7,560 45,284,400
27/12/2016 6,000 0.04 ▲ 0.67 5,960 6,000 5,960 18,350 110,100,000
26/12/2016 5,960 0.02 ▲ 0.34 6,000 6,000 5,960 7,340 43,746,400
23/12/2016 5,940 -0.02 ▼ -0.34 5,950 6,000 5,930 13,110 77,873,400
22/12/2016 5,960 0.00 ■■ 0.00 6,000 6,000 5,960 1,250 7,450,000
21/12/2016 5,960 -0.08 ▼ -1.32 6,020 6,020 5,810 16,270 96,969,200
20/12/2016 6,040 -0.01 ▼ -0.17 6,020 6,040 6,000 24,180 146,047,200
19/12/2016 6,050 -0.04 ▼ -0.66 6,090 6,100 6,030 9,680 58,564,000
16/12/2016 6,090 0.02 ▲ 0.33 6,000 6,090 6,000 11,140 67,842,600
15/12/2016 6,070 0.00 ■■ 0.00 6,000 6,080 5,990 6,230 37,816,100
14/12/2016 6,070 0.16 ▲ 2.71 6,100 6,100 5,920 12,990 78,849,300
13/12/2016 5,910 -0.05 ▼ -0.84 5,860 6,000 5,860 11,560 68,319,600
12/12/2016 5,960 0.05 ▲ 0.85 6,000 6,100 5,950 50,740 302,410,400
09/12/2016 5,910 -0.17 ▼ -2.80 6,000 6,000 5,910 610 3,605,100
08/12/2016 6,080 0.18 ▲ 3.05 6,080 6,080 6,080 10 60,800
07/12/2016 5,900 -0.09 ▼ -1.50 6,000 6,000 5,900 14,170 83,603,000
06/12/2016 5,990 -0.01 ▼ -0.17 5,990 6,000 5,900 13,730 82,242,700
05/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
02/12/2016 6,000 -0.06 ▼ -0.99 5,950 6,050 5,940 12,030 72,180,000
01/12/2016 6,060 -0.04 ▼ -0.66 6,000 6,100 6,000 52,490 318,089,400
30/11/2016 6,100 -0.10 ▼ -1.61 5,910 6,100 5,910 1,100 6,710,000
29/11/2016 6,200 0.20 ▲ 3.33 6,120 6,200 6,120 60 372,000
28/11/2016 6,000 -0.10 ▼ -1.64 5,980 6,000 5,950 9,590 57,540,000
25/11/2016 6,100 -0.01 ▼ -0.16 6,130 6,150 6,010 15,200 92,720,000
24/11/2016 6,110 0.26 ▲ 4.44 6,000 6,110 5,870 24,810 151,589,100
23/11/2016 5,850 -0.26 ▼ -4.26 6,100 6,100 5,850 35,040 204,984,000
22/11/2016 6,110 -0.01 ▼ -0.16 6,150 6,150 6,110 1,210 7,393,100
21/11/2016 6,120 -0.08 ▼ -1.29 6,200 6,200 6,120 36,990 226,378,800
18/11/2016 6,200 -0.03 ▼ -0.48 6,200 6,230 6,150 25,170 156,054,000
17/11/2016 6,230 -0.05 ▼ -0.80 6,310 6,310 6,200 2,320 14,453,600
16/11/2016 6,280 0.08 ▲ 1.29 6,500 6,500 6,280 24,480 153,734,400
15/11/2016 6,200 0.07 ▲ 1.14 6,150 6,230 6,150 73,450 455,390,000
14/11/2016 6,130 -0.02 ▼ -0.33 6,020 6,130 6,010 680 4,168,400
11/11/2016 6,150 0.15 ▲ 2.50 6,100 6,150 6,100 34,970 215,065,500
10/11/2016 6,000 0.08 ▲ 1.35 6,000 6,000 6,000 49,140 294,840,000
09/11/2016 5,920 -0.18 ▼ -2.95 5,920 6,050 5,920 23,280 137,817,600
08/11/2016 6,100 0.12 ▲ 2.01 6,000 6,170 6,000 29,960 182,756,000
07/11/2016 5,980 0.12 ▲ 2.05 5,860 5,990 5,860 38,590 230,768,200
04/11/2016 5,860 0.21 ▲ 3.72 5,700 5,900 5,700 28,070 164,490,200
03/11/2016 5,650 0.07 ▲ 1.25 5,580 5,710 5,580 29,940 169,161,000
02/11/2016 5,580 -0.09 ▼ -1.59 5,650 5,670 5,500 17,890 99,826,200
01/11/2016 5,670 -0.03 ▼ -0.53 5,680 5,680 5,570 28,950 164,146,500
31/10/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 38,070 216,999,000
28/10/2016 5,700 -0.12 ▼ -2.06 5,750 5,900 5,620 16,710 95,247,000
27/10/2016 5,820 0.02 ▲ 0.34 5,700 5,870 5,610 9,060 52,729,200
26/10/2016 5,800 0.01 ▲ 0.17 5,790 5,800 5,700 59,930 347,594,000
25/10/2016 5,790 -0.19 ▼ -3.18 5,810 5,810 5,570 72,720 421,048,800
24/10/2016 5,980 -0.18 ▼ -2.92 6,030 6,030 5,800 61,560 368,128,800
21/10/2016 6,160 0.01 ▲ 0.16 6,100 6,160 6,050 53,620 330,299,200
20/10/2016 6,150 0.01 ▲ 0.16 6,140 6,210 6,110 16,860 103,689,000
19/10/2016 6,140 -0.22 ▼ -3.46 6,220 6,240 6,140 142,240 873,353,600
18/10/2016 6,360 0.12 ▲ 1.92 6,240 6,370 6,200 32,220 204,919,200
17/10/2016 6,240 0.03 ▲ 0.48 6,200 6,290 6,200 22,220 138,652,800
14/10/2016 6,210 0.00 ■■ 0.00 6,200 6,300 6,160 56,230 349,188,300
13/10/2016 6,210 -0.13 ▼ -2.05 6,280 6,300 5,900 42,550 264,235,500
12/10/2016 6,340 -0.02 ▼ -0.31 6,300 6,340 6,300 9,410 59,659,400
11/10/2016 6,360 -0.01 ▼ -0.16 6,310 6,360 6,270 32,170 204,601,200
10/10/2016 6,370 0.04 ▲ 0.63 6,300 6,370 6,250 16,110 102,620,700
07/10/2016 6,330 0.03 ▲ 0.48 6,300 6,350 6,300 30,200 191,166,000
06/10/2016 6,300 -0.05 ▼ -0.79 6,310 6,310 6,260 43,070 271,341,000
05/10/2016 6,350 0.02 ▲ 0.32 6,330 6,390 6,300 20,820 132,207,000
04/10/2016 6,330 -0.06 ▼ -0.94 6,400 6,400 6,330 14,840 93,937,200
03/10/2016 6,390 0.01 ▲ 0.16 6,310 6,390 6,300 38,150 243,778,500
30/09/2016 6,380 0.01 ▲ 0.16 6,350 6,380 6,320 18,530 118,221,400
29/09/2016 6,370 0.02 ▲ 0.31 6,310 6,370 6,300 43,980 280,152,600
28/09/2016 6,350 0.05 ▲ 0.79 6,300 6,400 6,300 42,390 269,176,500
27/09/2016 6,300 -0.10 ▼ -1.56 6,400 6,400 6,200 55,460 349,398,000
26/09/2016 6,400 -0.05 ▼ -0.78 6,400 6,490 6,400 31,380 200,832,000
23/09/2016 6,450 -0.01 ▼ -0.15 6,400 6,460 6,400 10,930 70,498,500
22/09/2016 6,460 0.00 ■■ 0.00 6,460 6,500 6,460 57,550 371,773,000
21/09/2016 6,460 0.00 ■■ 0.00 6,400 6,500 6,320 44,500 287,470,000
20/09/2016 6,460 0.06 ▲ 0.94 6,450 6,500 6,450 8,290 53,553,400
19/09/2016 6,400 0.09 ▲ 1.43 6,500 6,500 6,320 33,600 215,040,000
16/09/2016 6,310 -0.28 ▼ -4.25 6,550 6,600 6,310 58,990 372,226,900
15/09/2016 6,590 0.00 ■■ 0.00 6,590 6,650 6,590 72,160 475,534,400
14/09/2016 6,590 -0.11 ▼ -1.64 6,610 6,700 6,570 23,720 156,314,800
13/09/2016 6,700 -0.05 ▼ -0.74 6,720 6,800 6,600 29,260 196,042,000
12/09/2016 6,750 -0.05 ▼ -0.74 6,780 6,800 6,700 19,760 133,380,000
09/09/2016 6,800 0.20 ▲ 3.03 6,600 6,800 6,600 73,220 497,896,000
08/09/2016 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 29,440 194,304,000
07/09/2016 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 18,150 119,790,000
06/09/2016 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 59,970 395,802,000
05/09/2016 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 40,520 271,484,000
01/09/2016 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 21,810 146,127,000
31/08/2016 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 39,390 263,913,000
30/08/2016 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 21,690 143,154,000
29/08/2016 6,600 -0.20 ▼ -2.94 6,800 6,800 6,600 115,170 760,122,000
26/08/2016 6,800 0.10 ▲ 1.49 6,700 6,900 6,700 50,300 342,040,000
25/08/2016 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 31,690 212,323,000
24/08/2016 6,700 -0.10 ▼ -1.47 6,700 6,800 6,600 83,400 558,780,000
23/08/2016 6,800 -0.10 ▼ -1.45 6,800 6,900 6,700 27,020 183,736,000
22/08/2016 6,900 -0.10 ▼ -1.43 6,900 7,000 6,800 52,960 365,424,000
19/08/2016 7,000 0.20 ▲ 2.94 6,900 7,100 6,800 108,750 761,250,000
18/08/2016 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 46,900 318,920,000
17/08/2016 6,700 0.00 ■■ 0.00 6,800 6,900 6,600 118,790 795,893,000
16/08/2016 6,700 -0.10 ▼ -1.47 6,800 6,800 6,700 70,110 469,737,000
15/08/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 38,710 263,228,000
12/08/2016 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 62,740 426,632,000
11/08/2016 6,800 -0.10 ▼ -1.45 6,900 6,900 6,700 88,680 603,024,000
10/08/2016 6,900 -0.10 ▼ -1.43 7,000 7,100 6,800 33,180 228,942,000
09/08/2016 7,000 0.40 ▲ 6.06 6,600 7,000 6,600 49,480 346,360,000
08/08/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 46,220 305,052,000
05/08/2016 6,600 -0.10 ▼ -1.49 6,600 6,700 6,600 79,470 524,502,000
04/08/2016 6,700 0.10 ▲ 1.52 6,800 6,800 6,700 42,380 283,946,000
03/08/2016 6,600 0.00 ■■ 0.00 6,500 6,700 6,400 143,900 949,740,000
02/08/2016 6,600 -0.40 ▼ -5.71 6,900 7,000 6,600 148,520 980,232,000
01/08/2016 7,000 -0.10 ▼ -1.41 7,200 7,200 6,900 46,860 328,020,000
29/07/2016 7,100 0.10 ▲ 1.43 7,000 7,200 7,000 60,450 429,195,000
28/07/2016 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 111,610 781,270,000
27/07/2016 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 90,430 633,010,000
26/07/2016 7,000 -0.20 ▼ -2.78 7,200 7,300 6,900 125,460 878,220,000
25/07/2016 7,200 -0.20 ▼ -2.70 7,500 7,600 7,200 96,790 696,888,000
22/07/2016 7,400 -0.20 ▼ -2.63 7,600 7,600 7,200 177,720 1,315,128,000
21/07/2016 7,600 -0.30 ▼ -3.80 7,800 7,900 7,600 118,560 901,056,000
20/07/2016 7,900 0.40 ▲ 5.33 7,800 8,000 7,700 449,720 3,552,788,000
19/07/2016 7,500 -0.30 ▼ -3.85 7,900 8,000 7,500 249,180 1,868,850,000
18/07/2016 7,800 0.00 ■■ 0.00 7,800 8,000 7,700 250,270 1,952,106,000
15/07/2016 7,800 0.50 ▲ 6.85 7,300 7,800 7,300 347,240 2,708,472,000
14/07/2016 7,300 -0.40 ▼ -5.19 8,000 8,000 7,300 438,150 3,198,495,000
13/07/2016 7,700 0.00 ■■ 0.00 7,900 7,900 7,500 402,540 3,099,558,000
12/07/2016 7,700 0.10 ▲ 1.32 7,600 8,100 7,200 555,540 4,277,658,000
11/07/2016 7,600 0.30 ▲ 4.11 7,800 7,800 7,600 699,810 5,318,556,000
08/07/2016 7,300 0.40 ▲ 5.80 7,300 7,300 7,300 987,700 7,210,210,000
07/07/2016 6,900 0.40 ▲ 6.15 6,500 6,900 6,400 465,420 3,211,398,000
06/07/2016 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 66,150 429,975,000
05/07/2016 6,600 0.10 ▲ 1.54 6,600 6,800 6,600 452,870 2,988,942,000
04/07/2016 6,500 0.30 ▲ 4.84 6,200 6,500 6,100 232,030 1,508,195,000
01/07/2016 6,200 0.10 ▲ 1.64 6,200 6,300 6,100 78,750 488,250,000
30/06/2016 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 27,130 165,493,000
29/06/2016 6,100 0.10 ▲ 1.67 6,000 6,200 6,000 35,670 217,587,000
28/06/2016 6,000 0.10 ▲ 1.69 5,900 6,100 5,900 27,990 167,940,000
27/06/2016 5,900 0.00 ■■ 0.00 5,800 5,900 5,700 41,340 243,906,000
24/06/2016 5,900 -0.20 ▼ -3.28 6,100 6,100 5,700 134,700 794,730,000
23/06/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 50,270 306,647,000
22/06/2016 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 110,460 673,806,000
21/06/2016 6,100 -0.10 ▼ -1.61 6,300 6,300 6,000 65,330 398,513,000
20/06/2016 6,200 0.00 ■■ 0.00 6,300 6,300 6,000 101,250 627,750,000
17/06/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 32,250 199,950,000
16/06/2016 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 54,090 335,358,000
15/06/2016 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 78,080 491,904,000
14/06/2016 6,400 -0.10 ▼ -1.54 6,600 6,600 6,400 53,460 342,144,000
13/06/2016 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 75,570 491,205,000
10/06/2016 6,500 -0.20 ▼ -2.99 6,600 6,600 6,400 187,390 1,218,035,000
09/06/2016 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 74,600 499,820,000
08/06/2016 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 102,260 685,142,000
07/06/2016 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 114,470 835,631,000
06/06/2016 7,400 0.00 ■■ 0.00 7,600 7,600 7,300 102,930 761,682,000
03/06/2016 7,400 -0.10 ▼ -1.33 7,400 7,600 7,400 185,130 1,369,962,000
02/06/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 129,700 972,750,000
01/06/2016 7,500 0.30 ▲ 4.17 7,300 7,600 7,300 280,820 2,106,150,000
31/05/2016 7,200 0.00 ■■ 0.00 7,300 7,400 7,200 68,960 496,512,000
30/05/2016 7,200 0.10 ▲ 1.41 7,200 7,200 7,100 39,420 283,824,000
27/05/2016 7,100 0.10 ▲ 1.43 7,100 7,200 7,000 85,860 609,606,000
26/05/2016 7,000 -0.20 ▼ -2.78 7,200 7,300 7,000 118,120 826,840,000
25/05/2016 7,200 -0.10 ▼ -1.37 7,400 7,400 7,200 47,440 341,568,000
24/05/2016 7,300 0.20 ▲ 2.82 7,100 7,300 7,100 129,870 948,051,000
23/05/2016 7,100 -0.10 ▼ -1.39 7,200 7,300 7,100 41,180 292,378,000
20/05/2016 7,200 0.00 ■■ 0.00 7,300 7,400 7,100 67,090 483,048,000
19/05/2016 7,200 0.10 ▲ 1.41 7,100 7,300 7,100 87,170 627,624,000
18/05/2016 7,100 0.00 ■■ 0.00 7,100 7,300 7,100 126,320 896,872,000
17/05/2016 7,100 -0.20 ▼ -2.74 7,300 7,400 7,100 129,330 918,243,000
16/05/2016 7,300 0.10 ▲ 1.39 7,300 7,400 7,200 111,810 816,213,000
13/05/2016 7,200 -0.30 ▼ -4.00 7,400 7,500 7,200 311,990 2,246,328,000
12/05/2016 7,500 -0.20 ▼ -2.60 8,000 8,000 7,400 242,760 1,820,700,000
11/05/2016 7,700 0.50 ▲ 6.94 7,400 7,700 7,400 401,860 3,094,322,000
10/05/2016 7,200 0.40 ▲ 5.88 6,900 7,200 6,900 784,520 5,648,544,000
09/05/2016 6,800 -0.10 ▼ -1.45 7,000 7,200 6,700 487,270 3,313,436,000
06/05/2016 6,900 -0.10 ▼ -1.43 6,900 7,000 6,900 66,170 456,573,000
05/05/2016 7,000 0.20 ▲ 2.94 6,800 7,000 6,700 86,570 605,990,000
04/05/2016 6,800 0.00 ■■ 0.00 6,900 7,000 6,800 60,950 414,460,000
29/04/2016 6,800 0.10 ▲ 1.49 6,800 7,000 6,700 203,900 1,386,520,000
28/04/2016 6,700 -0.10 ▼ -1.47 6,700 6,800 6,600 30,170 202,139,000
27/04/2016 6,800 -0.20 ▼ -2.86 6,900 7,000 6,600 164,650 1,119,620,000
26/04/2016 7,000 -0.10 ▼ -1.41 7,000 7,000 6,700 77,200 540,400,000
25/04/2016 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 58,620 416,202,000
22/04/2016 7,100 0.40 ▲ 5.97 6,700 7,100 6,700 273,710 1,943,341,000
21/04/2016 6,700 0.20 ▲ 3.08 6,500 6,800 6,500 157,920 1,058,064,000
20/04/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 29,060 188,890,000
19/04/2016 6,500 0.10 ▲ 1.56 6,400 6,600 6,400 157,780 1,025,570,000
15/04/2016 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 90,770 580,928,000
14/04/2016 6,400 -0.20 ▼ -3.03 6,600 6,700 6,400 198,150 1,268,160,000
13/04/2016 6,600 0.00 ■■ 0.00 6,500 6,800 6,500 38,700 255,420,000
12/04/2016 6,600 0.20 ▲ 3.12 6,400 6,700 6,400 52,660 347,556,000
11/04/2016 6,400 -0.20 ▼ -3.03 6,600 6,700 6,400 242,970 1,555,008,000
08/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 67,590 446,094,000
07/04/2016 6,600 0.00 ■■ 0.00 6,800 6,800 6,400 16,050 105,930,000
06/04/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 13,680 90,288,000
05/04/2016 6,600 0.10 ▲ 1.54 6,600 6,700 6,600 5,620 37,092,000
04/04/2016 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 1,530 9,945,000
01/04/2016 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 76,890 507,474,000
31/03/2016 6,700 0.00 ■■ 0.00 6,600 6,900 6,600 25,200 168,840,000
30/03/2016 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 8,500 56,950,000
29/03/2016 6,800 0.20 ▲ 3.03 6,700 6,800 6,600 20,820 141,576,000
28/03/2016 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 16,550 109,230,000
25/03/2016 6,700 -0.10 ▼ -1.47 6,800 6,800 6,700 11,470 76,849,000
24/03/2016 6,800 -0.10 ▼ -1.45 7,000 7,000 6,800 25,720 174,896,000
23/03/2016 6,900 0.20 ▲ 2.99 7,000 7,100 6,800 7,360 50,784,000
22/03/2016 6,700 -0.30 ▼ -4.29 6,900 7,000 6,700 80,200 537,340,000
21/03/2016 7,000 0.10 ▲ 1.45 7,000 7,100 7,000 9,490 66,430,000
18/03/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 4,930 34,017,000
17/03/2016 6,900 0.10 ▲ 1.47 6,800 7,100 6,800 121,090 835,521,000
16/03/2016 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 32,740 222,632,000
15/03/2016 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 14,040 95,472,000
14/03/2016 6,800 0.10 ▲ 1.49 6,800 6,800 6,800 6,150 41,820,000
11/03/2016 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 11,690 78,323,000
10/03/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 10,700 73,830,000
09/03/2016 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 14,280 98,532,000
08/03/2016 7,000 0.20 ▲ 2.94 6,900 7,000 6,800 22,020 154,140,000
07/03/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 25,940 176,392,000
04/03/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 12,980 88,264,000
03/03/2016 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 30 204,000
02/03/2016 6,900 0.10 ▲ 1.47 7,000 7,000 6,900 200 1,380,000
01/03/2016 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 22,320 151,776,000
29/02/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 8,120 55,216,000
26/02/2016 6,800 0.10 ▲ 1.49 6,800 6,800 6,800 1,060 7,208,000
25/02/2016 6,700 -0.20 ▼ -2.90 6,800 6,800 6,500 30,240 202,608,000
24/02/2016 6,900 0.30 ▲ 4.55 6,900 6,900 6,600 2,220 15,318,000
23/02/2016 6,600 -0.20 ▼ -2.94 6,500 6,800 6,500 2,400 15,840,000
22/02/2016 6,800 -0.10 ▼ -1.45 6,600 6,900 6,600 40 272,000
19/02/2016 6,900 0.20 ▲ 2.99 6,700 6,900 6,600 1,080 7,452,000
18/02/2016 6,700 -0.10 ▼ -1.47 6,800 6,800 6,700 10,410 69,747,000
17/02/2016 6,800 -0.20 ▼ -2.86 6,800 6,900 6,800 11,600 78,880,000
16/02/2016 7,000 0.00 ■■ 0.00 6,600 7,000 6,600 480 3,360,000
15/02/2016 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 1,720 12,040,000
05/02/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 130 910,000
04/02/2016 7,000 0.40 ▲ 6.06 6,600 7,000 6,600 13,950 97,650,000
03/02/2016 6,600 -0.30 ▼ -4.35 6,800 6,800 6,600 85,530 564,498,000
02/02/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 110 759,000
01/02/2016 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 2,070 14,283,000
29/01/2016 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 10 70,000
28/01/2016 6,800 -0.20 ▼ -2.86 6,800 6,900 6,800 610 4,148,000
27/01/2016 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 2,300 16,100,000
26/01/2016 6,900 -0.10 ▼ -1.43 6,700 7,000 6,600 2,130 14,697,000
25/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 37,370 261,590,000
22/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
21/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
20/01/2016 7,000 0.10 ▲ 1.45 6,800 7,000 6,800 2,000 14,000,000
19/01/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
18/01/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
15/01/2016 6,900 -0.10 ▼ -1.43 6,900 6,900 6,800 900 6,210,000
14/01/2016 7,000 -0.10 ▼ -1.41 6,900 7,200 6,900 330 2,310,000
13/01/2016 7,100 0.10 ▲ 1.43 7,300 7,300 7,100 1,810 12,851,000
12/01/2016 7,000 -0.10 ▼ -1.41 7,300 7,300 7,000 3,160 22,120,000
11/01/2016 7,100 -0.10 ▼ -1.39 7,000 7,100 6,800 1,110 7,881,000
08/01/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
07/01/2016 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 10 72,000
06/01/2016 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 10,000 73,000,000
05/01/2016 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 10 74,000
04/01/2016 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 62,110 453,403,000
31/12/2015 7,200 0.30 ▲ 4.35 7,200 7,300 7,000 75,850 546,120,000
30/12/2015 6,900 -0.20 ▼ -2.82 7,100 7,100 6,900 11,660 80,454,000
29/12/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
28/12/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 5,160 36,636,000
25/12/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,000 14,200,000
24/12/2015 7,100 0.10 ▲ 1.43 7,100 7,100 7,000 5,080 36,068,000
23/12/2015 7,000 -0.10 ▼ -1.41 7,100 7,200 7,000 38,110 266,770,000
22/12/2015 7,100 0.10 ▲ 1.43 6,900 7,100 6,900 13,480 95,708,000
21/12/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
18/12/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
17/12/2015 7,000 0.20 ▲ 2.94 6,900 7,000 6,900 12,620 88,340,000
16/12/2015 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 5,230 35,564,000
15/12/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,500 23,800,000
14/12/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 11,190 76,092,000
11/12/2015 6,800 -0.10 ▼ -1.45 6,800 6,900 6,800 840 5,712,000
10/12/2015 6,900 -0.20 ▼ -2.82 6,900 6,900 6,900 5,480 37,812,000
09/12/2015 7,100 0.10 ▲ 1.43 6,900 7,100 6,900 1,760 12,496,000
08/12/2015 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 2,560 17,920,000
07/12/2015 7,000 0.20 ▲ 2.94 6,700 7,000 6,700 4,380 30,660,000
04/12/2015 6,800 0.00 ■■ 0.00 6,900 7,100 6,800 1,590 10,812,000
03/12/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 580 3,944,000
02/12/2015 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 1,500 10,200,000
01/12/2015 6,900 0.20 ▲ 2.99 6,500 7,000 6,500 40 276,000
30/11/2015 6,700 -0.10 ▼ -1.47 6,800 6,800 6,700 270 1,809,000
27/11/2015 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 1,250 8,500,000
26/11/2015 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 180 1,224,000
25/11/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 5,220 36,018,000
24/11/2015 6,900 0.10 ▲ 1.47 7,000 7,000 6,800 11,310 78,039,000
23/11/2015 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 10,490 71,332,000
20/11/2015 6,800 -0.20 ▼ -2.86 7,000 7,100 6,800 980 6,664,000
19/11/2015 7,000 -0.10 ▼ -1.41 6,900 7,000 6,800 1,110 7,770,000
18/11/2015 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 8,400 59,640,000
17/11/2015 7,000 0.00 ■■ 0.00 7,100 7,100 6,700 340 2,380,000
16/11/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
13/11/2015 7,000 0.20 ▲ 2.94 6,900 7,200 6,700 1,920 13,440,000
12/11/2015 6,800 0.00 ■■ 0.00 7,100 7,200 6,700 5,110 34,748,000
11/11/2015 6,800 -0.20 ▼ -2.86 7,000 7,000 6,800 2,680 18,224,000
10/11/2015 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 290 2,030,000
09/11/2015 7,100 -0.10 ▼ -1.39 7,200 7,300 7,100 4,000 28,400,000
06/11/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 3,200 23,040,000
05/11/2015 7,200 -0.10 ▼ -1.37 7,300 7,300 6,800 1,480 10,656,000
04/11/2015 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 170 1,241,000
03/11/2015 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 12,070 86,904,000
02/11/2015 7,000 -0.20 ▼ -2.78 7,100 7,200 7,000 820 5,740,000
30/10/2015 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 810 5,832,000
29/10/2015 7,300 -0.10 ▼ -1.35 7,400 7,600 7,300 5,740 41,902,000
28/10/2015 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 7,690 56,906,000
27/10/2015 7,400 0.10 ▲ 1.37 7,300 7,800 7,300 5,820 43,068,000
26/10/2015 7,300 0.20 ▲ 2.82 7,200 7,300 7,100 24,030 175,419,000
23/10/2015 7,100 -0.10 ▼ -1.39 7,100 7,200 7,100 14,100 100,110,000
22/10/2015 7,200 0.10 ▲ 1.41 7,100 7,200 7,000 14,580 104,976,000
21/10/2015 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 31,830 225,993,000
20/10/2015 7,000 -0.20 ▼ -2.78 7,100 7,100 7,000 43,710 305,970,000
19/10/2015 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 15,590 112,248,000
16/10/2015 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 1,200 8,520,000
15/10/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 15,120 105,840,000
14/10/2015 7,000 -0.30 ▼ -4.11 7,200 7,200 7,000 18,600 130,200,000
13/10/2015 7,300 0.10 ▲ 1.39 7,000 7,300 7,000 6,870 50,151,000
12/10/2015 7,200 -0.10 ▼ -1.37 7,200 7,300 7,200 1,830 13,176,000
09/10/2015 7,300 0.00 ■■ 0.00 7,400 7,500 7,000 20,010 146,073,000
08/10/2015 7,300 0.40 ▲ 5.80 6,900 7,300 6,900 39,870 291,051,000
07/10/2015 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 9,300 64,170,000
06/10/2015 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 21,230 144,364,000
05/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 5,220 35,496,000
02/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 4,130 28,084,000
01/10/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 9,780 66,504,000
30/09/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 5,860 39,848,000
29/09/2015 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 19,160 130,288,000
28/09/2015 6,900 -0.10 ▼ -1.43 6,900 7,000 6,900 20,130 138,897,000
25/09/2015 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 63,650 445,550,000
24/09/2015 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 55,630 383,847,000
23/09/2015 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 42,040 290,076,000
22/09/2015 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 9,020 62,238,000
21/09/2015 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 79,070 553,490,000
18/09/2015 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 57,240 400,680,000
17/09/2015 6,900 0.10 ▲ 1.47 6,700 6,900 6,600 34,280 236,532,000
16/09/2015 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 51,630 351,084,000
15/09/2015 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 22,600 153,680,000
14/09/2015 6,800 0.00 ■■ 0.00 6,900 7,000 6,800 14,090 95,812,000
11/09/2015 6,800 -0.20 ▼ -2.86 6,900 6,900 6,700 23,120 157,216,000
10/09/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 16,180 113,260,000
09/09/2015 7,000 0.40 ▲ 6.06 6,700 7,000 6,700 50,250 351,750,000
08/09/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 15,240 100,584,000
07/09/2015 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 22,200 146,520,000
04/09/2015 6,500 -0.10 ▼ -1.52 6,700 6,700 6,500 23,630 153,595,000
03/09/2015 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 9,650 63,690,000
01/09/2015 6,700 -0.10 ▼ -1.47 6,800 6,800 6,500 23,600 158,120,000
31/08/2015 6,800 0.00 ■■ 0.00 7,000 7,000 6,800 26,950 183,260,000
28/08/2015 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 50,940 346,392,000
27/08/2015 6,400 0.00 ■■ 0.00 6,500 6,600 6,400 32,010 204,864,000
26/08/2015 6,400 0.10 ▲ 1.59 6,100 6,400 6,100 97,810 625,984,000
25/08/2015 6,300 -0.20 ▼ -3.08 6,600 6,600 6,100 28,240 177,912,000
24/08/2015 6,500 -0.30 ▼ -4.41 6,500 6,600 6,400 113,660 738,790,000
21/08/2015 6,800 -0.20 ▼ -2.86 7,000 7,000 6,700 55,950 380,460,000
20/08/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,600 3,890 27,230,000
19/08/2015 7,000 -0.30 ▼ -4.11 7,300 7,300 6,900 16,220 113,540,000
18/08/2015 7,300 -0.40 ▼ -5.19 7,500 7,600 7,200 4,400 32,120,000
17/08/2015 7,700 0.10 ▲ 1.32 7,700 7,700 7,700 310 2,387,000
14/08/2015 7,600 -0.30 ▼ -3.80 7,700 7,700 7,600 13,920 105,792,000
13/08/2015 7,900 0.10 ▲ 1.28 7,900 7,900 7,800 1,040 8,216,000
12/08/2015 7,800 0.10 ▲ 1.30 7,800 7,800 7,700 1,460 11,388,000
11/08/2015 7,700 -0.10 ▼ -1.28 7,800 7,800 7,700 2,900 22,330,000
10/08/2015 7,800 0.00 ■■ 0.00 7,700 7,900 7,700 17,830 139,074,000
07/08/2015 7,800 -0.20 ▼ -2.50 7,700 7,900 7,600 3,200 24,960,000
06/08/2015 8,000 0.10 ▲ 1.27 8,000 8,000 7,900 30 240,000
05/08/2015 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 200 1,580,000
04/08/2015 8,000 0.10 ▲ 1.27 8,000 8,000 7,900 17,660 141,280,000
03/08/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
31/07/2015 7,900 -0.10 ▼ -1.25 7,800 8,000 7,700 3,410 26,939,000
30/07/2015 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 1,530 12,240,000
29/07/2015 7,900 -0.10 ▼ -1.25 7,800 7,900 7,800 9,600 75,840,000
28/07/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 13,290 106,320,000
27/07/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 25,190 201,520,000
24/07/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,020 16,160,000
23/07/2015 8,000 -0.20 ▼ -2.44 8,000 8,100 8,000 2,330 18,640,000
22/07/2015 8,200 0.40 ▲ 5.13 8,000 8,300 8,000 28,730 235,586,000
21/07/2015 7,800 -0.10 ▼ -1.27 7,800 7,900 7,800 7,030 54,834,000
20/07/2015 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 24,050 189,995,000
17/07/2015 8,000 -0.10 ▼ -1.23 8,100 8,100 8,000 13,700 109,600,000
16/07/2015 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 29,320 237,492,000
15/07/2015 8,000 0.20 ▲ 2.56 7,900 8,000 7,800 29,080 232,640,000
14/07/2015 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 50,140 391,092,000
13/07/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 11,000 85,800,000
10/07/2015 7,800 -0.10 ▼ -1.27 7,800 7,900 7,800 30,130 235,014,000
09/07/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 2,840 22,436,000
08/07/2015 7,900 -0.10 ▼ -1.25 7,900 8,000 7,800 31,370 247,823,000
07/07/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 11,340 90,720,000
06/07/2015 8,000 -0.10 ▼ -1.23 8,000 8,100 8,000 1,170 9,360,000
03/07/2015 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 14,280 115,668,000
02/07/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 4,050 32,805,000
01/07/2015 8,100 0.20 ▲ 2.53 8,100 8,200 7,800 7,020 56,862,000
30/06/2015 7,900 0.00 ■■ 0.00 8,000 8,200 7,800 24,440 193,076,000
29/06/2015 7,900 -0.10 ▼ -1.25 8,000 8,000 7,800 19,580 154,682,000
26/06/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 730 5,840,000
25/06/2015 8,000 -0.10 ▼ -1.23 8,100 8,100 8,000 4,000 32,000,000
24/06/2015 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 9,630 78,003,000
23/06/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 5,400 43,740,000
22/06/2015 8,100 -0.10 ▼ -1.22 8,300 8,400 8,100 12,430 100,683,000
19/06/2015 8,200 0.10 ▲ 1.23 8,200 8,400 8,200 7,070 57,974,000
18/06/2015 8,100 -0.30 ▼ -3.57 8,400 8,400 8,000 9,100 73,710,000
17/06/2015 8,400 0.20 ▲ 2.44 8,100 8,400 8,000 7,290 61,236,000
16/06/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 5,370 44,034,000
15/06/2015 8,200 0.20 ▲ 2.50 8,100 8,200 8,000 41,430 339,726,000
12/06/2015 8,000 -0.10 ▼ -1.23 8,000 8,100 7,900 36,150 289,200,000
11/06/2015 8,100 0.00 ■■ 0.00 8,100 8,100 7,600 27,730 224,613,000
10/06/2015 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 4,170 33,777,000
09/06/2015 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 1,090 8,829,000
08/06/2015 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 1,610 12,880,000
05/06/2015 8,200 0.10 ▲ 1.23 8,100 8,200 8,100 22,410 183,762,000
04/06/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 3,960 32,076,000
03/06/2015 8,100 -0.10 ▼ -1.22 8,000 8,100 8,000 11,010 89,181,000
02/06/2015 8,200 0.10 ▲ 1.23 8,100 8,200 8,000 7,390 60,598,000
01/06/2015 8,100 -0.30 ▼ -3.57 8,400 8,400 8,100 7,430 60,183,000
29/05/2015 8,400 0.10 ▲ 1.20 8,300 8,500 8,100 3,510 29,484,000
28/05/2015 8,300 0.10 ▲ 1.22 8,200 8,300 8,100 23,530 195,299,000
27/05/2015 8,200 0.10 ▲ 1.23 8,100 8,200 8,100 450 3,690,000
26/05/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 8,890 72,009,000
25/05/2015 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 23,550 190,755,000
22/05/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 670 5,427,000
21/05/2015 8,100 0.10 ▲ 1.25 8,300 8,300 8,000 22,490 182,169,000
20/05/2015 8,700 0.10 ▲ 1.16 8,400 8,700 8,300 1,220 10,614,000
19/05/2015 8,600 -0.10 ▼ -1.15 8,200 8,600 8,200 14,250 122,550,000
18/05/2015 8,700 0.00 ■■ 0.00 8,200 8,700 8,200 1,020 8,874,000
15/05/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 83,220 724,014,000
14/05/2015 8,700 0.00 ■■ 0.00 8,400 8,700 8,400 19,730 171,651,000
13/05/2015 8,700 0.30 ▲ 3.57 8,500 8,700 8,400 26,940 234,378,000
12/05/2015 8,400 -0.30 ▼ -3.45 8,500 8,800 8,100 21,720 182,448,000
11/05/2015 8,700 0.30 ▲ 3.57 8,700 8,700 8,700 10 87,000
08/05/2015 8,400 0.00 ■■ 0.00 8,700 8,700 8,400 6,160 51,744,000
07/05/2015 8,400 0.20 ▲ 2.44 8,300 8,400 8,300 6,330 53,172,000
06/05/2015 8,200 -0.40 ▼ -4.65 8,600 8,600 8,200 3,000 24,600,000
05/05/2015 8,600 0.00 ■■ 0.00 8,200 8,800 8,200 3,060 26,316,000
04/05/2015 8,600 -0.40 ▼ -4.44 8,900 8,900 8,500 10,450 89,870,000
27/04/2015 9,000 0.10 ▲ 1.12 8,800 9,000 8,700 2,650 23,850,000
24/04/2015 8,900 -0.10 ▼ -1.11 9,000 9,200 8,900 21,630 192,507,000
23/04/2015 9,000 -0.40 ▼ -4.26 9,200 9,400 9,000 11,720 105,480,000
22/04/2015 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 12,940 121,636,000
21/04/2015 9,400 -0.30 ▼ -3.09 9,700 9,700 9,100 3,240 30,456,000
20/04/2015 9,700 0.20 ▲ 2.11 9,500 9,700 9,500 970 9,409,000
17/04/2015 9,500 -0.20 ▼ -2.06 9,700 9,700 9,100 7,660 72,770,000
16/04/2015 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 8,110 78,667,000
15/04/2015 9,600 0.30 ▲ 3.23 9,400 9,800 9,400 1,100 10,560,000
14/04/2015 9,300 -0.30 ▼ -3.12 9,800 9,800 9,200 28,010 260,493,000
13/04/2015 9,600 -0.10 ▼ -1.03 9,900 9,900 9,600 1,180 11,328,000
10/04/2015 9,700 0.20 ▲ 2.11 9,900 10,000 9,700 5,120 49,664,000
09/04/2015 9,500 0.20 ▲ 2.15 9,200 9,700 9,200 3,720 35,340,000
08/04/2015 9,300 -0.30 ▼ -3.12 9,600 9,800 9,000 690 6,417,000
07/04/2015 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 1,420 13,632,000
06/04/2015 9,700 -0.10 ▼ -1.02 9,600 9,700 9,600 1,010 9,797,000
03/04/2015 9,800 -0.10 ▼ -1.01 9,800 9,800 9,800 220 2,156,000
02/04/2015 9,900 0.30 ▲ 3.12 9,900 9,900 9,500 3,150 31,185,000
01/04/2015 9,600 -0.10 ▼ -1.03 9,700 9,700 9,600 110 1,056,000
31/03/2015 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 7,430 72,071,000
30/03/2015 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 11,110 106,656,000
27/03/2015 9,600 -0.20 ▼ -2.04 9,700 9,700 9,600 18,650 179,040,000
26/03/2015 9,800 0.10 ▲ 1.03 9,800 9,800 9,700 9,410 92,218,000
25/03/2015 9,700 -0.10 ▼ -1.02 9,900 9,900 9,600 20,080 194,776,000
24/03/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,500 1,280 12,544,000
23/03/2015 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 7,850 76,930,000
20/03/2015 9,800 0.10 ▲ 1.03 9,900 9,900 9,700 12,630 123,774,000
19/03/2015 9,700 -0.30 ▼ -3.00 9,900 9,900 9,700 41,020 397,894,000
18/03/2015 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 8,320 83,200,000
17/03/2015 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 13,850 138,500,000
16/03/2015 10,000 0.10 ▲ 1.01 10,000 10,000 9,800 7,900 79,000,000
13/03/2015 9,900 -0.10 ▼ -1.00 10,000 10,000 9,900 2,980 29,502,000
12/03/2015 10,000 0.10 ▲ 1.01 9,900 10,000 9,900 50 500,000
11/03/2015 9,900 -0.10 ▼ -1.00 10,000 10,000 9,900 14,950 148,005,000
10/03/2015 10,000 0.10 ▲ 1.01 10,000 10,000 9,900 6,220 62,200,000
09/03/2015 9,900 -0.20 ▼ -1.98 10,100 10,100 9,900 18,210 180,279,000
06/03/2015 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 1,020 10,302,000
05/03/2015 10,100 0.00 ■■ 0.00 10,100 10,200 9,900 31,890 322,089,000
04/03/2015 10,100 0.20 ▲ 2.02 10,100 10,100 10,000 8,270 83,527,000
03/03/2015 9,900 -0.30 ▼ -2.94 10,200 10,200 9,900 62,470 618,453,000
02/03/2015 10,200 0.00 ■■ 0.00 10,300 10,300 10,000 71,220 726,444,000
27/02/2015 10,200 0.00 ■■ 0.00 10,300 10,300 10,200 74,510 760,002,000
26/02/2015 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 13,990 142,698,000
25/02/2015 10,200 -0.20 ▼ -1.92 10,200 10,200 10,100 10,210 104,142,000
24/02/2015 10,400 0.40 ▲ 4.00 10,200 10,400 10,200 13,550 140,920,000
13/02/2015 10,000 -0.20 ▼ -1.96 10,100 10,200 10,000 16,260 162,600,000
12/02/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 10,520 107,304,000
11/02/2015 10,200 0.10 ▲ 0.99 10,100 10,200 10,000 4,340 44,268,000
10/02/2015 10,100 -0.10 ▼ -0.98 10,100 10,100 10,000 4,070 41,107,000
09/02/2015 10,200 0.10 ▲ 0.99 10,200 10,200 10,100 120 1,224,000
06/02/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 2,390 24,139,000
05/02/2015 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 7,990 80,699,000
04/02/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,380 63,800,000
03/02/2015 10,000 -0.20 ▼ -1.96 10,000 10,000 9,900 86,250 862,500,000
02/02/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 18,130 184,926,000
30/01/2015 10,200 -0.20 ▼ -1.92 10,200 10,200 10,000 7,010 71,502,000
29/01/2015 10,400 0.00 ■■ 0.00 10,200 10,400 9,900 28,430 295,672,000
28/01/2015 10,400 0.20 ▲ 1.96 10,300 10,400 10,300 70 728,000
27/01/2015 10,200 -0.10 ▼ -0.97 10,400 10,400 10,200 19,450 198,390,000
26/01/2015 10,300 -0.10 ▼ -0.96 10,400 10,600 10,300 139,010 1,431,803,000
23/01/2015 10,400 -0.10 ▼ -0.95 10,500 10,600 10,400 39,050 406,120,000
22/01/2015 10,500 0.10 ▲ 0.96 10,400 10,500 10,300 8,560 89,880,000
21/01/2015 10,400 -0.20 ▼ -1.89 10,600 10,600 10,300 110,610 1,150,344,000
20/01/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 22,230 235,638,000
19/01/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 49,020 519,612,000
16/01/2015 10,600 0.10 ▲ 0.95 10,300 10,600 10,300 21,360 226,416,000
15/01/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,200 12,600,000
14/01/2015 10,500 -0.10 ▼ -0.94 10,600 10,600 10,400 2,850 29,925,000
13/01/2015 10,600 0.20 ▲ 1.92 10,400 10,600 10,300 7,440 78,864,000
12/01/2015 10,400 0.00 ■■ 0.00 10,500 10,500 10,300 37,990 395,096,000
09/01/2015 10,400 -0.10 ▼ -0.95 10,600 10,600 10,400 76,590 796,536,000
08/01/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 8,060 84,630,000
07/01/2015 10,500 0.10 ▲ 0.96 10,300 10,500 10,300 5,550 58,275,000
06/01/2015 10,400 0.00 ■■ 0.00 10,300 10,400 10,200 17,680 183,872,000
05/01/2015 10,400 -0.10 ▼ -0.95 10,600 10,600 10,400 730 7,592,000
31/12/2014 10,500 0.30 ▲ 2.94 10,300 10,500 10,200 45,460 477,330,000
30/12/2014 10,200 0.10 ▲ 0.99 10,500 10,500 10,100 61,500 627,300,000
29/12/2014 10,100 -0.40 ▼ -3.81 10,300 10,300 10,000 126,710 1,279,771,000
26/12/2014 10,500 0.00 ■■ 0.00 10,400 10,500 10,300 20,090 210,945,000
25/12/2014 10,500 -0.10 ▼ -0.94 10,500 10,500 10,500 20,070 210,735,000
24/12/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 26,020 275,812,000
23/12/2014 10,600 -0.10 ▼ -0.93 10,600 10,600 10,600 1,770 18,762,000
22/12/2014 10,700 0.30 ▲ 2.88 10,600 10,700 10,500 6,370 68,159,000
19/12/2014 10,400 -0.40 ▼ -3.70 10,600 10,600 10,400 4,100 42,640,000
18/12/2014 10,800 0.40 ▲ 3.85 10,600 10,800 10,600 12,200 131,760,000
17/12/2014 10,400 -0.40 ▼ -3.70 10,800 10,800 10,300 41,110 427,544,000
16/12/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 19,170 207,036,000
15/12/2014 10,800 0.00 ■■ 0.00 10,900 11,000 10,800 145,030 1,566,324,000
12/12/2014 10,800 0.00 ■■ 0.00 10,900 10,900 10,800 41,180 444,744,000
11/12/2014 10,800 -0.10 ▼ -0.92 10,600 10,900 10,600 6,030 65,124,000
10/12/2014 10,900 0.30 ▲ 2.83 10,800 10,900 10,700 41,690 454,421,000
09/12/2014 10,600 -0.40 ▼ -3.64 11,000 11,000 10,600 53,170 563,602,000
08/12/2014 11,000 0.10 ▲ 0.92 11,000 11,100 11,000 84,730 932,030,000
05/12/2014 10,900 0.20 ▲ 1.87 10,700 10,900 10,700 70,180 764,962,000
04/12/2014 10,700 -0.10 ▼ -0.93 10,900 11,000 10,700 31,110 332,877,000
03/12/2014 10,800 0.00 ■■ 0.00 10,900 10,900 10,800 56,120 606,096,000
02/12/2014 10,800 0.00 ■■ 0.00 10,700 10,800 10,700 24,100 260,280,000
01/12/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,600 45,930 496,044,000
28/11/2014 10,800 0.30 ▲ 2.86 10,400 10,900 10,400 73,050 788,940,000
27/11/2014 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 10,940 114,870,000
26/11/2014 10,500 -0.10 ▼ -0.94 10,500 10,500 10,500 39,320 412,860,000
25/11/2014 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 2,010 21,306,000
24/11/2014 10,600 0.00 ■■ 0.00 10,600 10,600 9,900 23,610 250,266,000
21/11/2014 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 21,180 224,508,000
20/11/2014 10,600 0.00 ■■ 0.00 10,700 10,700 10,600 34,650 367,290,000
19/11/2014 10,600 -0.10 ▼ -0.93 10,700 10,700 10,600 30,680 325,208,000
18/11/2014 10,700 0.10 ▲ 0.94 10,700 10,800 10,600 55,850 597,595,000
17/11/2014 10,600 -0.20 ▼ -1.85 10,700 10,700 10,600 23,550 249,630,000
14/11/2014 10,800 0.00 ■■ 0.00 10,700 10,800 10,600 37,410 404,028,000
13/11/2014 10,800 0.10 ▲ 0.93 10,700 10,900 10,600 92,160 995,328,000
12/11/2014 10,700 -0.10 ▼ -0.93 10,800 10,800 10,700 3,220 34,454,000
11/11/2014 10,800 0.00 ■■ 0.00 10,700 10,800 10,600 28,500 307,800,000
10/11/2014 10,800 0.10 ▲ 0.93 10,700 10,800 10,600 56,570 610,956,000
07/11/2014 10,700 0.10 ▲ 0.94 10,700 10,800 10,700 4,410 47,187,000
06/11/2014 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 25,540 270,724,000
05/11/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 38,960 412,976,000
04/11/2014 10,600 0.10 ▲ 0.95 10,600 10,600 10,500 27,370 290,122,000
03/11/2014 10,500 -0.20 ▼ -1.87 10,700 10,900 10,500 133,040 1,396,920,000
31/10/2014 10,700 0.20 ▲ 1.90 10,500 10,700 10,500 36,800 393,760,000
30/10/2014 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 20,990 220,395,000
29/10/2014 10,500 0.40 ▲ 3.96 10,200 10,500 10,200 82,110 862,155,000
28/10/2014 10,100 -0.20 ▼ -1.94 10,300 10,400 10,100 39,350 397,435,000
27/10/2014 10,300 -0.40 ▼ -3.74 10,700 10,700 10,300 45,260 466,178,000
24/10/2014 10,700 -0.10 ▼ -0.93 10,600 10,700 10,600 72,300 773,610,000
23/10/2014 10,800 -0.10 ▼ -0.92 10,900 10,900 10,600 115,880 1,251,504,000
22/10/2014 10,900 0.30 ▲ 2.83 10,600 10,900 10,600 59,340 646,806,000
21/10/2014 10,600 -0.20 ▼ -1.85 10,500 10,800 10,500 130,610 1,384,466,000
20/10/2014 10,800 -0.80 ▼ -6.90 11,400 11,400 10,800 444,320 4,798,656,000
17/10/2014 11,600 0.20 ▲ 1.75 11,600 11,600 11,300 70,680 819,888,000
16/10/2014 11,400 -0.30 ▼ -2.56 11,700 11,700 11,400 141,320 1,611,048,000
15/10/2014 11,700 0.10 ▲ 0.86 11,600 11,700 11,500 143,850 1,683,045,000
14/10/2014 11,600 -0.20 ▼ -1.69 11,800 11,800 11,600 128,940 1,495,704,000
13/10/2014 11,800 -0.10 ▼ -0.84 11,900 12,000 11,800 108,270 1,277,586,000
10/10/2014 11,900 -0.20 ▼ -1.65 12,000 12,100 11,800 133,500 1,588,650,000
09/10/2014 12,100 -0.10 ▼ -0.82 12,100 12,200 12,000 112,200 1,357,620,000
08/10/2014 12,200 0.00 ■■ 0.00 12,000 12,200 12,000 193,690 2,363,018,000
07/10/2014 12,200 -0.10 ▼ -0.81 12,400 12,400 12,100 156,500 1,909,300,000
06/10/2014 12,300 0.00 ■■ 0.00 12,200 12,500 12,200 378,580 4,656,534,000
03/10/2014 12,300 0.10 ▲ 0.82 12,200 12,400 12,200 233,140 2,867,622,000
02/10/2014 12,200 0.20 ▲ 1.67 12,100 12,200 12,000 152,530 1,860,866,000
01/10/2014 12,000 0.30 ▲ 2.56 11,700 12,200 11,700 261,470 3,137,640,000
30/09/2014 11,700 -0.10 ▼ -0.85 11,700 11,800 11,500 120,350 1,408,095,000
29/09/2014 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 40,740 480,732,000
26/09/2014 11,800 -0.10 ▼ -0.84 11,900 11,900 11,700 187,660 2,214,388,000
25/09/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,600 99,700 1,186,430,000
24/09/2014 11,900 0.20 ▲ 1.71 11,700 12,100 11,600 291,930 3,473,967,000
23/09/2014 11,700 0.10 ▲ 0.86 11,500 11,800 11,500 73,740 862,758,000
22/09/2014 11,600 0.00 ■■ 0.00 11,500 11,800 11,500 203,740 2,363,384,000
19/09/2014 11,600 0.10 ▲ 0.87 11,400 11,700 11,400 178,220 2,067,352,000
18/09/2014 11,500 -0.70 ▼ -5.74 12,100 12,100 11,500 264,090 3,037,035,000
17/09/2014 12,200 0.20 ▲ 1.67 12,200 12,700 12,100 587,930 7,172,746,000
16/09/2014 12,000 -0.10 ▼ -0.83 11,800 12,000 11,500 448,590 5,383,080,000
15/09/2014 12,100 -0.30 ▼ -2.42 12,400 12,600 12,000 471,730 5,707,933,000
12/09/2014 12,400 0.50 ▲ 4.20 12,500 12,700 12,300 656,120 8,135,888,000
11/09/2014 11,900 0.70 ▲ 6.25 11,200 11,900 11,100 826,430 9,834,517,000
10/09/2014 11,200 0.40 ▲ 3.70 10,800 11,200 10,700 194,290 2,176,048,000
09/09/2014 10,800 -0.40 ▼ -3.57 11,200 11,200 10,700 186,230 2,011,284,000
08/09/2014 11,200 0.20 ▲ 1.82 11,100 11,300 11,000 172,390 1,930,768,000
05/09/2014 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 67,930 747,230,000
04/09/2014 11,000 -0.20 ▼ -1.79 11,200 11,200 10,900 164,570 1,810,270,000
03/09/2014 11,200 0.30 ▲ 2.75 11,100 11,500 11,000 273,770 3,066,224,000
29/08/2014 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 102,890 1,121,501,000
28/08/2014 10,900 0.10 ▲ 0.93 10,800 11,000 10,600 121,290 1,322,061,000
27/08/2014 10,800 -0.20 ▼ -1.82 11,100 11,100 10,700 123,430 1,333,044,000
26/08/2014 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 82,980 912,780,000
25/08/2014 11,000 0.20 ▲ 1.85 11,100 11,100 10,900 181,010 1,991,110,000
22/08/2014 10,800 0.20 ▲ 1.89 10,600 10,900 10,600 198,010 2,138,508,000
21/08/2014 10,600 0.10 ▲ 0.95 10,500 10,600 10,500 79,070 838,142,000
20/08/2014 10,500 -0.10 ▼ -0.94 10,500 10,600 10,400 23,370 245,385,000
19/08/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 144,700 1,533,820,000
18/08/2014 10,600 0.10 ▲ 0.95 10,500 10,600 10,400 146,100 1,548,660,000
15/08/2014 10,500 0.10 ▲ 0.96 10,400 10,500 10,400 34,550 362,775,000
14/08/2014 10,400 0.00 ■■ 0.00 10,500 10,500 10,300 89,780 933,712,000
13/08/2014 10,400 0.20 ▲ 1.96 10,200 10,400 10,200 77,440 805,376,000
12/08/2014 10,200 -0.20 ▼ -1.92 10,400 10,400 10,200 47,550 485,010,000
11/08/2014 10,400 -0.10 ▼ -0.95 10,500 10,500 10,300 11,030 114,712,000
08/08/2014 10,500 0.10 ▲ 0.96 10,400 10,500 10,400 43,260 454,230,000
07/08/2014 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 12,930 134,472,000
06/08/2014 10,400 0.20 ▲ 1.96 10,300 10,500 10,200 45,070 468,728,000
05/08/2014 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 30,700 313,140,000
04/08/2014 10,200 0.10 ▲ 0.99 10,100 10,200 10,100 42,190 430,338,000
01/08/2014 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 16,830 169,983,000
31/07/2014 10,100 0.10 ▲ 1.00 10,000 10,300 10,000 41,360 417,736,000
30/07/2014 10,000 -0.20 ▼ -1.96 9,900 10,100 9,900 61,790 617,900,000
29/07/2014 10,200 0.20 ▲ 2.00 10,100 10,200 9,900 17,170 175,134,000
28/07/2014 10,000 -0.40 ▼ -3.85 10,400 10,400 10,000 79,200 792,000,000
25/07/2014 10,400 -0.30 ▼ -2.80 10,700 10,700 10,400 83,530 868,712,000
24/07/2014 10,700 0.00 ■■ 0.00 10,700 10,900 10,600 24,080 257,656,000
23/07/2014 10,700 0.00 ■■ 0.00 10,600 10,800 10,500 94,580 1,012,006,000
22/07/2014 10,700 -0.10 ▼ -0.93 10,800 11,000 10,600 62,760 671,532,000
21/07/2014 10,800 -0.10 ▼ -0.92 11,100 11,100 10,800 94,860 1,024,488,000
18/07/2014 10,900 -0.20 ▼ -1.80 11,100 11,200 10,900 146,430 1,596,087,000
17/07/2014 11,100 0.10 ▲ 0.91 10,800 11,100 10,800 52,720 585,192,000
16/07/2014 11,000 0.30 ▲ 2.80 10,900 11,300 10,800 252,460 2,777,060,000
15/07/2014 10,700 0.00 ■■ 0.00 10,800 10,800 10,700 108,320 1,159,024,000
14/07/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 72,780 778,746,000
11/07/2014 10,700 -0.20 ▼ -1.83 10,900 10,900 10,500 91,560 979,692,000
10/07/2014 10,900 -0.20 ▼ -1.80 11,100 11,100 10,700 231,920 2,527,928,000
09/07/2014 11,100 -0.10 ▼ -0.89 11,300 11,300 11,100 69,120 767,232,000
08/07/2014 11,200 0.20 ▲ 1.82 11,000 11,400 11,000 235,950 2,642,640,000
07/07/2014 11,000 -0.30 ▼ -2.65 11,300 11,400 11,000 189,160 2,080,760,000
04/07/2014 11,300 0.40 ▲ 3.67 11,000 11,300 11,000 213,650 2,414,245,000
03/07/2014 10,900 0.20 ▲ 1.87 10,800 11,000 10,600 413,420 4,506,278,000
02/07/2014 10,700 0.20 ▲ 1.90 10,500 10,800 10,500 210,170 2,248,819,000
01/07/2014 10,500 0.00 ■■ 0.00 10,500 10,700 10,500 46,260 485,730,000
30/06/2014 10,500 -0.10 ▼ -0.94 10,500 10,800 10,500 22,510 236,355,000
27/06/2014 10,600 0.20 ▲ 1.92 10,600 10,700 10,600 71,660 759,596,000
26/06/2014 10,400 0.10 ▲ 0.97 10,200 10,900 10,200 290,770 3,024,008,000
25/06/2014 10,300 0.10 ▲ 0.98 10,300 10,300 10,200 37,670 388,001,000
24/06/2014 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 4,140 42,228,000
23/06/2014 10,200 -0.10 ▼ -0.97 10,000 10,200 9,900 38,480 392,496,000
20/06/2014 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 14,260 146,878,000
19/06/2014 10,300 -0.10 ▼ -0.96 10,300 10,300 10,000 14,010 144,303,000
18/06/2014 10,400 0.20 ▲ 1.96 10,300 10,400 10,200 81,060 843,024,000
17/06/2014 10,200 0.10 ▲ 0.99 10,000 10,300 9,900 36,730 374,646,000
16/06/2014 10,100 -0.10 ▼ -0.98 10,000 10,200 10,000 13,900 140,390,000
13/06/2014 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 11,330 115,566,000
12/06/2014 10,200 0.00 ■■ 0.00 10,300 10,300 10,200 4,300 43,860,000
11/06/2014 10,200 0.30 ▲ 3.03 9,900 10,200 9,900 42,390 432,378,000
10/06/2014 9,900 -0.30 ▼ -2.94 9,900 10,100 9,900 9,630 95,337,000
09/06/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 3,550 36,210,000
06/06/2014 10,200 0.10 ▲ 0.99 10,100 10,200 10,100 3,510 35,802,000
05/06/2014 10,100 0.10 ▲ 1.00 10,000 10,100 9,900 13,070 132,007,000
04/06/2014 10,000 0.00 ■■ 0.00 10,100 10,100 9,900 21,620 216,200,000
03/06/2014 10,000 -0.20 ▼ -1.96 10,100 10,200 10,000 31,890 318,900,000
02/06/2014 10,200 0.00 ■■ 0.00 10,000 10,200 9,900 5,630 57,426,000
30/05/2014 10,200 -0.20 ▼ -1.92 10,100 10,300 10,100 22,210 226,542,000
29/05/2014 10,400 -0.10 ▼ -0.95 10,200 10,400 10,100 71,810 746,824,000
28/05/2014 10,500 -0.10 ▼ -0.94 10,600 10,700 10,400 11,280 118,440,000
27/05/2014 10,600 0.40 ▲ 3.92 10,100 10,600 10,100 77,280 819,168,000
26/05/2014 10,200 -0.30 ▼ -2.86 10,900 10,900 10,100 57,660 588,132,000
23/05/2014 10,500 -0.10 ▼ -0.94 10,600 10,600 10,400 3,660 38,430,000
22/05/2014 10,600 -0.10 ▼ -0.93 11,000 11,000 10,400 45,940 486,964,000
21/05/2014 10,700 0.40 ▲ 3.88 10,300 10,700 10,200 115,160 1,232,212,000
20/05/2014 10,300 0.20 ▲ 1.98 9,900 10,300 9,900 37,050 381,615,000
19/05/2014 10,100 0.10 ▲ 1.00 10,200 10,200 9,900 740 7,474,000
16/05/2014 10,000 0.10 ▲ 1.01 10,200 10,200 9,500 10,450 104,500,000
15/05/2014 9,900 -0.20 ▼ -1.98 10,300 10,300 9,700 72,870 721,413,000
14/05/2014 10,100 0.50 ▲ 5.21 9,600 10,200 9,600 93,180 941,118,000
13/05/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,300 195,370 1,875,552,000
12/05/2014 9,600 -0.30 ▼ -3.03 10,000 10,000 9,300 308,590 2,962,464,000
09/05/2014 9,900 0.30 ▲ 3.12 9,800 10,000 9,600 49,540 490,446,000
08/05/2014 9,600 -0.60 ▼ -5.88 10,100 10,300 9,500 291,340 2,796,864,000
07/05/2014 10,200 0.00 ■■ 0.00 10,300 10,400 10,100 74,050 755,310,000
06/05/2014 10,200 0.00 ■■ 0.00 10,100 10,300 9,900 127,800 1,303,560,000
05/05/2014 10,200 0.00 ■■ 0.00 10,200 10,400 10,100 72,800 742,560,000
29/04/2014 10,200 -0.30 ▼ -2.86 10,600 10,600 10,200 76,410 779,382,000
28/04/2014 10,500 -0.10 ▼ -0.94 10,800 10,800 10,300 9,800 102,900,000
25/04/2014 10,600 0.10 ▲ 0.95 10,600 10,700 10,400 53,200 563,920,000
24/04/2014 10,500 -0.10 ▼ -0.94 10,600 10,700 10,400 70,050 735,525,000
23/04/2014 10,600 -0.20 ▼ -1.85 10,800 10,900 10,500 64,520 683,912,000
22/04/2014 10,800 0.50 ▲ 4.85 10,200 10,800 10,000 123,500 1,333,800,000
21/04/2014 10,300 -0.30 ▼ -2.83 10,500 10,600 10,200 117,210 1,207,263,000
18/04/2014 10,600 -0.50 ▼ -4.50 11,000 11,100 10,600 72,230 765,638,000
17/04/2014 11,100 0.10 ▲ 0.91 11,000 11,200 10,800 218,520 2,425,572,000
16/04/2014 11,000 -0.20 ▼ -1.79 11,200 11,200 10,600 186,900 2,055,900,000
15/04/2014 11,200 -0.40 ▼ -3.45 11,600 11,600 11,000 78,900 883,680,000
14/04/2014 11,600 -0.20 ▼ -1.69 11,800 11,800 11,500 86,520 1,003,632,000
11/04/2014 11,800 0.10 ▲ 0.85 11,900 11,900 11,500 228,760 2,699,368,000
10/04/2014 11,700 -0.20 ▼ -1.68 12,000 12,100 11,700 104,370 1,221,129,000
08/04/2014 11,900 0.10 ▲ 0.85 11,900 12,200 11,900 62,290 741,251,000
07/04/2014 11,800 -0.10 ▼ -0.84 12,000 12,000 11,700 47,550 561,090,000
04/04/2014 11,900 -0.30 ▼ -2.46 12,200 12,200 11,700 99,420 1,183,098,000
03/04/2014 12,200 0.40 ▲ 3.39 12,000 12,300 11,900 127,790 1,559,038,000
02/04/2014 11,800 -0.10 ▼ -0.84 12,000 12,100 11,400 175,880 2,075,384,000
01/04/2014 11,900 -0.70 ▼ -5.56 12,500 12,500 11,800 310,060 3,689,714,000
31/03/2014 12,600 -0.30 ▼ -2.33 12,900 12,900 12,400 100,950 1,271,970,000
28/03/2014 12,900 0.10 ▲ 0.78 12,800 13,100 12,600 121,750 1,570,575,000
27/03/2014 12,800 -0.40 ▼ -3.03 13,200 13,200 12,400 180,360 2,308,608,000
26/03/2014 13,200 -0.80 ▼ -5.71 13,800 13,900 13,100 223,150 2,945,580,000
25/03/2014 14,000 0.10 ▲ 0.72 14,500 14,500 13,900 423,620 5,930,680,000
24/03/2014 15,200 0.30 ▲ 2.01 15,000 15,300 14,900 536,980 8,162,096,000
21/03/2014 14,900 -0.10 ▼ -0.67 15,200 15,200 14,900 570,380 8,498,662,000
20/03/2014 15,000 0.50 ▲ 3.45 14,600 15,000 14,600 907,950 13,619,250,000
19/03/2014 14,500 0.00 ■■ 0.00 14,500 14,700 14,400 301,660 4,374,070,000
18/03/2014 14,500 -0.20 ▼ -1.36 14,700 14,800 14,400 360,490 5,227,105,000
17/03/2014 14,700 0.20 ▲ 1.38 14,700 14,800 14,300 416,190 6,117,993,000
14/03/2014 14,500 0.20 ▲ 1.40 14,400 14,800 14,200 558,220 8,094,190,000
13/03/2014 14,300 -0.20 ▼ -1.38 14,700 14,700 14,300 258,690 3,699,267,000
12/03/2014 14,500 0.10 ▲ 0.69 14,400 14,900 14,300 665,940 9,656,130,000
11/03/2014 14,400 -0.60 ▼ -4.00 14,800 14,800 14,300 532,830 7,672,752,000
10/03/2014 15,000 0.10 ▲ 0.67 15,100 15,200 14,800 235,350 3,530,250,000
07/03/2014 14,900 0.30 ▲ 2.05 14,900 15,200 14,700 324,390 4,833,411,000
06/03/2014 14,600 0.90 ▲ 6.57 13,800 14,600 13,800 1,973,490 28,812,954,000
05/03/2014 13,700 0.10 ▲ 0.74 13,600 13,800 13,600 194,330 2,662,321,000
04/03/2014 13,600 0.00 ■■ 0.00 13,400 13,600 13,400 104,740 1,424,464,000
03/03/2014 13,600 0.30 ▲ 2.26 13,300 13,800 13,300 570,390 7,757,304,000
28/02/2014 13,300 0.00 ■■ 0.00 13,400 13,400 13,000 322,520 4,289,516,000
27/02/2014 13,300 -0.30 ▼ -2.21 13,600 13,700 13,300 283,260 3,767,358,000
26/02/2014 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 143,240 1,948,064,000
25/02/2014 13,600 -0.20 ▼ -1.45 13,600 13,700 13,500 154,800 2,105,280,000
24/02/2014 13,800 0.40 ▲ 2.99 13,400 13,800 13,400 206,040 2,843,352,000
21/02/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,100 145,310 1,947,154,000
20/02/2014 13,400 -0.50 ▼ -3.60 13,900 14,000 13,100 322,320 4,319,088,000
19/02/2014 13,900 0.10 ▲ 0.72 14,100 14,100 13,500 260,870 3,626,093,000
18/02/2014 13,800 0.60 ▲ 4.55 13,300 13,800 13,200 348,510 4,809,438,000
17/02/2014 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 195,870 2,585,484,000
14/02/2014 13,200 0.00 ■■ 0.00 13,400 13,400 13,000 304,220 4,015,704,000
13/02/2014 13,200 0.60 ▲ 4.76 12,600 13,200 12,600 443,090 5,848,788,000
12/02/2014 12,600 0.10 ▲ 0.80 12,300 12,600 12,300 320,210 4,034,646,000
11/02/2014 12,500 0.00 ■■ 0.00 12,500 12,700 12,300 445,100 5,563,750,000
10/02/2014 12,500 0.20 ▲ 1.63 12,200 12,500 12,100 199,410 2,492,625,000
07/02/2014 12,300 -0.10 ▼ -0.81 12,500 12,500 12,000 85,160 1,047,468,000
06/02/2014 12,400 0.60 ▲ 5.08 11,800 12,600 11,800 164,340 2,037,816,000
27/01/2014 11,800 0.20 ▲ 1.72 11,600 11,800 11,600 154,480 1,822,864,000
24/01/2014 11,600 0.30 ▲ 2.65 11,300 11,700 11,300 271,770 3,152,532,000
23/01/2014 11,300 0.00 ■■ 0.00 11,200 11,300 11,200 39,010 440,813,000
22/01/2014 11,300 0.00 ■■ 0.00 11,300 11,600 11,100 190,430 2,151,859,000
21/01/2014 11,300 -0.10 ▼ -0.88 11,400 11,400 11,000 136,520 1,542,676,000
20/01/2014 11,400 0.40 ▲ 3.64 11,100 11,400 11,100 285,790 3,258,006,000
17/01/2014 11,000 0.30 ▲ 2.80 10,700 11,100 10,700 253,160 2,784,760,000
16/01/2014 10,700 0.20 ▲ 1.90 10,500 10,700 10,500 113,330 1,212,631,000
15/01/2014 10,500 0.10 ▲ 0.96 10,400 10,700 10,400 216,770 2,276,085,000
14/01/2014 10,400 0.00 ■■ 0.00 10,300 10,500 10,300 177,720 1,848,288,000
13/01/2014 10,400 0.10 ▲ 0.97 10,300 10,400 10,200 137,800 1,433,120,000
10/01/2014 10,300 0.10 ▲ 0.98 10,200 10,300 10,100 161,980 1,668,394,000
09/01/2014 10,200 0.00 ■■ 0.00 10,100 10,200 10,000 308,230 3,143,946,000
08/01/2014 10,200 0.50 ▲ 5.15 9,900 10,300 9,800 208,570 2,127,414,000
07/01/2014 9,700 -0.10 ▼ -1.02 9,800 9,900 9,600 25,830 250,551,000
06/01/2014 9,800 0.50 ▲ 5.38 9,500 9,900 9,300 72,410 709,618,000
03/01/2014 9,300 0.10 ▲ 1.09 9,200 9,300 9,200 780 7,254,000
02/01/2014 9,200 0.20 ▲ 2.22 9,000 9,500 9,000 24,900 229,080,000
31/12/2013 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 440 3,960,000
30/12/2013 8,800 -0.30 ▼ -3.30 9,100 9,100 8,800 10,860 95,568,000
27/12/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 12,490 113,659,000
26/12/2013 9,100 0.10 ▲ 1.11 9,200 9,200 9,000 26,710 243,061,000
25/12/2013 9,000 -0.10 ▼ -1.10 9,000 9,300 9,000 18,540 166,860,000
24/12/2013 9,100 0.10 ▲ 1.11 9,000 9,100 8,900 125,080 1,138,228,000
23/12/2013 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 6,790 61,110,000
20/12/2013 9,000 0.20 ▲ 2.27 8,700 9,000 8,700 44,240 398,160,000
19/12/2013 8,800 0.30 ▲ 3.53 8,500 8,900 8,500 34,040 299,552,000
18/12/2013 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 5,410 45,985,000
17/12/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,500 21,250,000
16/12/2013 8,500 0.00 ■■ 0.00 8,400 8,600 8,400 5,830 49,555,000
13/12/2013 8,500 -0.10 ▼ -1.16 8,600 8,600 8,500 19,390 164,815,000
12/12/2013 8,600 0.20 ▲ 2.38 8,500 8,600 8,300 7,710 66,306,000
11/12/2013 8,400 -0.20 ▼ -2.33 8,600 8,700 8,300 46,810 393,204,000
10/12/2013 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 20,870 179,482,000
09/12/2013 8,600 0.10 ▲ 1.18 8,600 8,600 8,500 22,840 196,424,000
06/12/2013 8,500 0.10 ▲ 1.19 8,500 8,700 8,500 8,180 69,530,000
05/12/2013 8,400 0.10 ▲ 1.20 8,400 8,400 8,300 19,890 167,076,000
04/12/2013 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 25,280 209,824,000
03/12/2013 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 20,810 172,723,000
02/12/2013 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 20,050 166,415,000
29/11/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 17,050 141,515,000
28/11/2013 8,300 -0.10 ▼ -1.19 8,400 8,400 8,100 5,550 46,065,000
27/11/2013 8,400 0.20 ▲ 2.44 8,200 8,500 8,200 39,430 331,212,000
26/11/2013 8,200 0.00 ■■ 0.00 8,300 8,300 8,100 11,960 98,072,000
25/11/2013 8,200 0.00 ■■ 0.00 8,300 8,300 8,100 5,800 47,560,000
22/11/2013 8,200 -0.10 ▼ -1.20 8,200 8,200 8,100 3,520 28,864,000
21/11/2013 8,300 0.10 ▲ 1.22 8,100 8,400 8,100 47,880 397,404,000
20/11/2013 8,200 0.00 ■■ 0.00 8,000 8,200 7,900 18,630 152,766,000
19/11/2013 8,200 -0.10 ▼ -1.20 8,200 8,300 8,000 26,180 214,676,000
18/11/2013 8,300 0.00 ■■ 0.00 8,300 8,400 8,000 22,080 183,264,000
15/11/2013 8,300 0.00 ■■ 0.00 8,300 8,400 8,000 7,110 59,013,000
14/11/2013 8,300 0.10 ▲ 1.22 8,300 8,300 8,000 3,890 32,287,000
13/11/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 28,810 236,242,000
12/11/2013 8,200 0.20 ▲ 2.50 8,100 8,200 8,000 15,550 127,510,000
11/11/2013 8,000 0.10 ▲ 1.27 8,000 8,200 7,900 40,120 320,960,000
08/11/2013 7,900 -0.20 ▼ -2.47 8,100 8,100 7,900 9,600 75,840,000
07/11/2013 8,100 0.30 ▲ 3.85 7,900 8,100 7,900 53,110 430,191,000
06/11/2013 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 26,260 204,828,000
05/11/2013 7,800 -0.10 ▼ -1.27 7,900 8,000 7,800 15,730 122,694,000
04/11/2013 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 13,920 109,968,000
01/11/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 3,000 23,700,000
31/10/2013 7,900 0.10 ▲ 1.28 7,600 7,900 7,600 3,360 26,544,000
30/10/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,110 8,658,000
29/10/2013 7,800 -0.10 ▼ -1.27 7,700 7,800 7,700 6,000 46,800,000
28/10/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,000 7,900,000
25/10/2013 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 3,210 25,359,000
24/10/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 48,460 382,834,000
23/10/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 26,910 212,589,000
22/10/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 12,400 97,960,000
21/10/2013 7,900 0.10 ▲ 1.28 7,800 7,900 7,700 14,260 112,654,000
18/10/2013 7,800 0.10 ▲ 1.30 7,700 7,800 7,600 6,730 52,494,000
17/10/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 30 231,000
16/10/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 600 4,620,000
15/10/2013 7,700 0.00 ■■ 0.00 7,600 7,700 7,500 1,240 9,548,000
14/10/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 7,010 53,977,000
11/10/2013 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 20,400 157,080,000
10/10/2013 7,700 0.10 ▲ 1.32 7,500 7,700 7,500 3,650 28,105,000
09/10/2013 7,600 -0.30 ▼ -3.80 7,700 7,700 7,600 7,100 53,960,000
08/10/2013 7,900 -0.10 ▼ -1.25 7,700 7,900 7,700 350 2,765,000
07/10/2013 8,000 0.00 ■■ 0.00 7,700 8,000 7,700 1,770 14,160,000
04/10/2013 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 10 80,000
03/10/2013 7,900 0.00 ■■ 0.00 7,700 7,900 7,700 20 158,000
02/10/2013 7,900 0.10 ▲ 1.28 7,700 8,000 7,700 2,450 19,355,000
01/10/2013 7,800 0.10 ▲ 1.30 7,800 7,800 7,500 60 468,000
30/09/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 1,930 14,861,000
27/09/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 2,020 15,554,000
26/09/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 2,020 15,554,000
25/09/2013 7,700 0.10 ▲ 1.32 8,100 8,100 7,700 620 4,774,000
24/09/2013 7,600 -0.10 ▼ -1.30 7,600 7,600 7,600 2,020 15,352,000
23/09/2013 7,700 -0.10 ▼ -1.28 7,700 7,700 7,700 570 4,389,000
20/09/2013 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 20 156,000
19/09/2013 7,900 0.20 ▲ 2.60 7,900 7,900 7,900 30 237,000
18/09/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 10 77,000
17/09/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 10 77,000
16/09/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
13/09/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 10 77,000
12/09/2013 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 10,020 77,154,000
11/09/2013 7,700 -0.40 ▼ -4.94 7,700 7,700 7,600 3,120 24,024,000
10/09/2013 8,100 0.50 ▲ 6.58 7,500 8,100 7,500 2,920 23,652,000
09/09/2013 7,600 -0.10 ▼ -1.30 7,700 7,700 7,500 1,010 7,676,000
06/09/2013 7,700 -0.10 ▼ -1.28 7,700 7,700 7,700 3,650 28,105,000
05/09/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
04/09/2013 7,800 0.10 ▲ 1.30 7,500 7,800 7,500 3,020 23,556,000
03/09/2013 7,700 0.00 ■■ 0.00 7,900 7,900 7,600 7,080 54,516,000
30/08/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 7,130 54,901,000
29/08/2013 7,700 -0.10 ▼ -1.28 7,700 7,700 7,700 1,200 9,240,000
28/08/2013 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 21,240 165,672,000
27/08/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 510 3,978,000
26/08/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 3,770 29,406,000
23/08/2013 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 4,620 36,036,000
22/08/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 19,840 152,768,000
21/08/2013 7,700 -0.10 ▼ -1.28 7,600 7,700 7,600 7,420 57,134,000
20/08/2013 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 20 156,000
19/08/2013 7,900 0.10 ▲ 1.28 7,800 7,900 7,800 6,060 47,874,000
16/08/2013 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 8,960 69,888,000
15/08/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 14,390 110,803,000
14/08/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 2,350 18,095,000
13/08/2013 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 7,610 58,597,000
12/08/2013 7,700 0.00 ■■ 0.00 7,600 7,700 7,500 3,010 23,177,000
09/08/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 18,250 140,525,000
08/08/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 5,450 41,965,000
07/08/2013 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 3,800 29,260,000
06/08/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,220 9,394,000
05/08/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,140 8,778,000
02/08/2013 7,700 0.30 ▲ 4.05 7,600 7,800 7,600 550 4,235,000
01/08/2013 7,400 -0.30 ▼ -3.90 7,400 7,400 7,400 280 2,072,000
31/07/2013 7,700 -0.20 ▼ -2.53 7,800 7,800 7,700 6,610 50,897,000
30/07/2013 7,900 0.30 ▲ 3.95 7,700 7,900 7,700 20 158,000
29/07/2013 7,600 -0.10 ▼ -1.30 7,600 7,600 7,600 30 228,000
26/07/2013 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 5,150 39,655,000
25/07/2013 7,700 -0.20 ▼ -2.53 7,900 7,900 7,700 5,200 40,040,000
24/07/2013 7,900 -0.20 ▼ -2.47 8,000 8,000 7,900 19,650 155,235,000
23/07/2013 8,100 0.00 ■■ 0.00 7,900 8,100 7,900 15,230 123,363,000
22/07/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 6,210 50,301,000
19/07/2013 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 2,060 16,686,000
18/07/2013 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 18,480 147,840,000
17/07/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 40 320,000
16/07/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 28,380 227,040,000
15/07/2013 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 21,350 170,800,000
12/07/2013 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 330 2,640,000
11/07/2013 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 30 240,000
10/07/2013 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 2,050 16,195,000
09/07/2013 8,000 0.20 ▲ 2.56 7,900 8,000 7,900 5,620 44,960,000
08/07/2013 7,800 -0.20 ▼ -2.50 8,100 8,100 7,800 5,310 41,418,000
05/07/2013 8,000 0.10 ▲ 1.27 8,000 8,000 7,900 15,030 120,240,000
04/07/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,000 15,800,000
03/07/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 11,000 86,900,000
02/07/2013 7,900 0.10 ▲ 1.28 8,100 8,100 7,900 1,230 9,717,000
01/07/2013 7,800 -0.10 ▼ -1.27 8,000 8,000 7,800 830 6,474,000
28/06/2013 7,900 -0.20 ▼ -2.47 8,100 8,100 7,900 9,650 76,235,000
27/06/2013 8,100 0.20 ▲ 2.53 8,000 8,100 8,000 5,170 41,877,000
26/06/2013 7,900 -0.20 ▼ -2.47 7,800 8,100 7,800 15,250 120,475,000
25/06/2013 8,100 -0.10 ▼ -1.22 8,100 8,100 7,800 9,030 73,143,000
24/06/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 9,990 81,918,000
21/06/2013 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 5,860 48,052,000
20/06/2013 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 10,920 87,360,000
19/06/2013 8,200 0.10 ▲ 1.23 8,100 8,200 8,000 6,680 54,776,000
18/06/2013 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 14,580 118,098,000
17/06/2013 8,100 -0.10 ▼ -1.22 8,200 8,200 8,100 16,420 133,002,000
14/06/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 15,180 124,476,000
13/06/2013 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 41,300 338,660,000
12/06/2013 8,200 0.10 ▲ 1.23 8,200 8,200 8,000 56,650 464,530,000
11/06/2013 8,100 -0.20 ▼ -2.41 8,300 8,300 8,100 21,390 173,259,000
10/06/2013 8,300 0.10 ▲ 1.22 8,300 8,300 8,200 40,830 338,889,000
07/06/2013 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 48,410 396,962,000
06/06/2013 8,200 0.10 ▲ 1.23 8,000 8,200 8,000 17,590 144,238,000
05/06/2013 8,100 0.10 ▲ 1.25 7,900 8,100 7,900 5,380 43,578,000
04/06/2013 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 13,420 107,360,000
03/06/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 21,120 168,960,000
31/05/2013 8,000 -0.10 ▼ -1.23 8,100 8,100 8,000 57,240 457,920,000
30/05/2013 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 32,300 261,630,000
29/05/2013 8,100 0.10 ▲ 1.25 8,000 8,100 7,900 21,750 176,175,000
28/05/2013 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 23,660 189,280,000
27/05/2013 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 54,350 434,800,000
24/05/2013 7,900 0.10 ▲ 1.28 7,900 7,900 7,800 3,350 26,465,000
23/05/2013 7,800 -0.10 ▼ -1.27 8,000 8,000 7,800 28,310 220,818,000
22/05/2013 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 51,160 404,164,000
21/05/2013 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 18,390 145,281,000
20/05/2013 7,900 0.10 ▲ 1.28 7,800 8,000 7,800 19,550 154,445,000
17/05/2013 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 32,630 254,514,000
16/05/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 4,030 31,434,000
15/05/2013 7,800 -0.10 ▼ -1.27 7,900 7,900 7,600 5,150 40,170,000
14/05/2013 7,900 0.10 ▲ 1.28 7,900 7,900 7,500 23,360 184,544,000
13/05/2013 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 760 5,928,000
10/05/2013 7,800 -0.10 ▼ -1.27 7,800 7,900 7,800 4,830 37,674,000
09/05/2013 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 8,970 70,863,000
08/05/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 23,140 182,806,000
07/05/2013 7,900 -0.20 ▼ -2.47 7,900 7,900 7,800 6,680 52,772,000
06/05/2013 8,100 0.30 ▲ 3.85 7,800 8,100 7,800 18,820 152,442,000
03/05/2013 7,800 0.10 ▲ 1.30 7,900 7,900 7,800 13,110 102,258,000
02/05/2013 7,700 0.20 ▲ 2.67 7,600 7,800 7,600 37,540 289,058,000
26/04/2013 7,500 -0.10 ▼ -1.32 7,500 7,600 7,500 7,260 54,450,000
25/04/2013 7,600 0.20 ▲ 2.70 7,600 7,700 7,500 15,740 119,624,000
24/04/2013 7,400 -0.10 ▼ -1.33 7,800 7,800 7,400 29,690 219,706,000
23/04/2013 7,500 -0.40 ▼ -5.06 7,400 7,700 7,400 132,750 995,625,000
22/04/2013 7,900 -0.20 ▼ -2.47 7,900 8,000 7,800 75,600 597,240,000
18/04/2013 8,100 0.10 ▲ 1.25 8,000 8,100 7,900 17,480 141,588,000
17/04/2013 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 12,230 97,840,000
16/04/2013 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 30,790 246,320,000
15/04/2013 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 23,280 186,240,000
12/04/2013 8,000 -0.20 ▼ -2.44 8,100 8,100 8,000 19,640 157,120,000
11/04/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 5,370 44,034,000
10/04/2013 8,200 -0.10 ▼ -1.20 8,200 8,200 8,100 29,840 244,688,000
09/04/2013 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 15,460 128,318,000
08/04/2013 8,200 0.10 ▲ 1.23 8,100 8,400 8,100 60,220 493,804,000
05/04/2013 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 16,010 129,681,000
04/04/2013 8,100 -0.10 ▼ -1.22 8,100 8,200 8,000 26,850 217,485,000
03/04/2013 8,200 -0.20 ▼ -2.38 8,300 8,400 8,200 18,850 154,570,000
02/04/2013 8,400 0.10 ▲ 1.20 8,400 8,400 8,200 23,720 199,248,000
01/04/2013 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 11,460 95,118,000
29/03/2013 8,300 -0.10 ▼ -1.19 8,400 8,400 8,000 18,260 151,558,000
28/03/2013 8,400 0.00 ■■ 0.00 8,500 8,500 8,200 12,410 104,244,000
27/03/2013 8,400 0.00 ■■ 0.00 8,200 8,400 8,200 3,840 32,256,000
26/03/2013 8,400 0.10 ▲ 1.20 8,600 8,700 8,300 8,240 69,216,000
25/03/2013 8,300 -0.30 ▼ -3.49 9,000 9,000 8,200 88,410 733,803,000
22/03/2013 10,100 -0.10 ▼ -0.98 10,200 10,300 10,000 68,130 688,113,000
21/03/2013 10,200 -0.20 ▼ -1.92 10,300 10,400 10,200 103,470 1,055,394,000
20/03/2013 10,400 0.10 ▲ 0.97 10,200 10,400 10,200 104,900 1,090,960,000
19/03/2013 10,300 0.20 ▲ 1.98 10,300 10,300 10,100 76,200 784,860,000
18/03/2013 10,100 -0.30 ▼ -2.88 10,200 10,400 10,100 82,290 831,129,000
15/03/2013 10,400 -0.30 ▼ -2.80 10,700 10,700 10,300 88,210 917,384,000
14/03/2013 10,700 0.50 ▲ 4.90 10,600 10,900 10,400 230,300 2,464,210,000
13/03/2013 10,200 0.10 ▲ 0.99 10,100 10,400 10,100 86,760 884,952,000
12/03/2013 10,100 0.30 ▲ 3.06 9,900 10,200 9,900 54,970 555,197,000
11/03/2013 9,800 0.50 ▲ 5.38 9,500 9,800 9,500 42,400 415,520,000
08/03/2013 9,300 0.20 ▲ 2.20 9,200 9,600 9,200 17,820 165,726,000
07/03/2013 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 40,520 368,732,000
06/03/2013 9,100 0.20 ▲ 2.25 8,900 9,100 8,900 19,760 179,816,000
05/03/2013 8,900 -0.40 ▼ -4.30 9,000 9,100 8,800 52,500 467,250,000
04/03/2013 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 6,930 64,449,000
01/03/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 15,420 143,406,000
28/02/2013 9,300 0.10 ▲ 1.09 9,100 9,300 9,100 21,040 195,672,000
27/02/2013 9,200 -0.10 ▼ -1.08 9,100 9,200 8,900 8,150 74,980,000
26/02/2013 9,300 -0.10 ▼ -1.06 9,400 9,400 9,100 22,200 206,460,000
25/02/2013 9,400 -0.10 ▼ -1.05 9,300 9,500 9,300 10,800 101,520,000
22/02/2013 9,500 0.00 ■■ 0.00 9,100 9,500 9,100 89,810 853,195,000
21/02/2013 9,500 -0.30 ▼ -3.06 9,900 9,900 9,500 44,820 425,790,000
20/02/2013 9,800 0.00 ■■ 0.00 9,700 10,000 9,700 25,980 254,604,000
19/02/2013 9,800 -0.10 ▼ -1.01 9,800 9,900 9,700 39,460 386,708,000
18/02/2013 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 33,830 334,917,000
08/02/2013 9,900 0.10 ▲ 1.02 9,900 9,900 9,600 21,090 208,791,000
07/02/2013 9,800 0.10 ▲ 1.03 9,700 9,800 9,600 27,370 268,226,000
06/02/2013 9,700 0.10 ▲ 1.04 9,600 9,700 9,500 38,880 377,136,000
05/02/2013 9,600 0.00 ■■ 0.00 9,400 9,600 9,300 35,370 339,552,000
04/02/2013 9,600 0.30 ▲ 3.23 9,300 9,600 9,300 20,790 199,584,000
01/02/2013 9,300 -0.20 ▼ -2.11 9,500 9,600 9,300 29,470 274,071,000
31/01/2013 9,500 -0.20 ▼ -2.06 9,700 9,700 9,500 60,400 573,800,000
30/01/2013 9,700 -0.20 ▼ -2.02 9,600 9,800 9,500 72,360 701,892,000
29/01/2013 9,900 0.20 ▲ 2.06 9,900 10,000 9,600 82,190 813,681,000
28/01/2013 9,700 0.60 ▲ 6.59 9,200 9,700 9,200 66,070 640,879,000
25/01/2013 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 34,610 314,951,000
24/01/2013 9,100 0.10 ▲ 1.11 9,100 9,100 8,900 26,950 245,245,000
23/01/2013 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 60,360 543,240,000
22/01/2013 9,000 -0.10 ▼ -1.10 8,900 9,200 8,900 95,840 862,560,000
21/01/2013 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 73,460 668,486,000
18/01/2013 9,100 -0.10 ▼ -1.09 9,000 9,100 8,800 44,410 404,131,000
17/01/2013 9,200 0.30 ▲ 3.37 9,100 9,300 9,000 84,040 773,168,000
16/01/2013 8,900 0.10 ▲ 1.14 8,800 9,000 8,700 46,540 414,206,000
15/01/2013 8,800 0.20 ▲ 2.33 8,600 8,800 8,500 20,490 180,312,000
14/01/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 44,310 381,066,000
11/01/2013 8,600 0.00 ■■ 0.00 8,600 8,900 8,500 36,880 317,168,000
10/01/2013 8,600 0.10 ▲ 1.18 8,500 8,600 8,300 30,490 262,214,000
09/01/2013 8,500 0.10 ▲ 1.19 8,400 8,500 8,300 73,050 620,925,000
08/01/2013 8,400 0.10 ▲ 1.20 8,700 8,700 8,300 21,230 178,332,000
07/01/2013 8,300 0.10 ▲ 1.22 8,200 8,400 8,200 29,050 241,115,000
04/01/2013 8,200 -0.20 ▼ -2.38 8,600 8,600 8,200 9,590 78,638,000
03/01/2013 8,400 -0.20 ▼ -2.33 8,700 8,700 8,200 24,620 206,808,000
02/01/2013 8,600 0.40 ▲ 4.88 8,300 8,600 8,300 15,080 129,688,000
28/12/2012 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 29,100 238,620,000
27/12/2012 8,200 0.10 ▲ 1.23 8,100 8,200 8,000 16,150 132,430,000
26/12/2012 8,100 -0.10 ▼ -1.22 8,000 8,200 8,000 35,000 283,500,000
25/12/2012 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 10,480 85,936,000
24/12/2012 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 12,590 103,238,000
21/12/2012 8,200 0.20 ▲ 2.50 8,000 8,200 7,900 18,590 152,438,000
20/12/2012 8,000 -0.10 ▼ -1.23 8,000 8,200 7,900 30,490 243,920,000
19/12/2012 8,100 0.30 ▲ 3.85 8,000 8,100 8,000 33,950 274,995,000
18/12/2012 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 29,550 230,490,000
17/12/2012 7,900 -0.10 ▼ -1.25 7,900 8,000 7,900 12,290 97,091,000
14/12/2012 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 14,510 116,080,000
13/12/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 34,800 278,400,000
12/12/2012 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 35,920 287,360,000
11/12/2012 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 22,460 179,680,000
10/12/2012 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 18,220 145,760,000
07/12/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 30 240,000
06/12/2012 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 11,020 88,160,000
05/12/2012 7,900 0.30 ▲ 3.95 7,900 7,900 7,800 55,440 437,976,000
04/12/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 24,190 183,844,000
03/12/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 11,930 90,668,000
30/11/2012 7,600 -0.10 ▼ -1.30 7,600 7,700 7,600 15,110 114,836,000
29/11/2012 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 18,650 143,605,000
28/11/2012 7,700 -0.10 ▼ -1.28 7,700 7,700 7,700 7,300 56,210,000
27/11/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
26/11/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 6,030 47,034,000
23/11/2012 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 8,010 62,478,000
22/11/2012 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 4,000 31,200,000
21/11/2012 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 14,140 110,292,000
20/11/2012 7,900 0.10 ▲ 1.28 7,800 7,900 7,800 5,380 42,502,000
19/11/2012 7,800 -0.20 ▼ -2.50 7,800 7,900 7,800 3,040 23,712,000
16/11/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
15/11/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,060 16,480,000
14/11/2012 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 6,550 52,400,000
13/11/2012 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 52,850 422,800,000
12/11/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 9,500 74,100,000
09/11/2012 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 21,500 167,700,000
08/11/2012 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 40,310 314,418,000
07/11/2012 7,800 0.10 ▲ 1.30 7,700 7,800 7,500 15,720 122,616,000
06/11/2012 7,700 -0.20 ▼ -2.53 7,700 7,800 7,700 7,280 56,056,000
05/11/2012 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 4,020 31,758,000
02/11/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 44,010 347,679,000
01/11/2012 7,900 0.10 ▲ 1.28 7,800 7,900 7,800 12,510 98,829,000
31/10/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 2,840 22,152,000
30/10/2012 7,800 0.10 ▲ 1.30 7,800 7,800 7,800 2,110 16,458,000
29/10/2012 7,700 -0.10 ▼ -1.28 7,900 7,900 7,700 1,200 9,240,000
26/10/2012 7,800 0.10 ▲ 1.30 7,800 7,800 7,700 2,670 20,826,000
25/10/2012 7,700 -0.10 ▼ -1.28 7,800 7,800 7,600 14,590 112,343,000
24/10/2012 7,800 0.10 ▲ 1.30 7,600 7,800 7,600 5,420 42,276,000
23/10/2012 7,700 -0.10 ▼ -1.28 7,800 7,900 7,700 3,590 27,643,000
22/10/2012 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 36,270 282,906,000
19/10/2012 7,700 -0.30 ▼ -3.75 7,800 7,800 7,600 47,500 365,750,000
18/10/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
17/10/2012 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 10,000 80,000,000
16/10/2012 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 7,100 56,800,000
15/10/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,500 20,000,000
12/10/2012 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 10,050 80,400,000
11/10/2012 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 10,180 81,440,000
10/10/2012 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 4,290 34,320,000
09/10/2012 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 5,620 44,960,000
08/10/2012 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 1,200 9,600,000
05/10/2012 8,000 0.20 ▲ 2.56 7,700 8,000 7,700 12,280 98,240,000
04/10/2012 7,800 -0.10 ▼ -1.27 7,700 7,800 7,700 32,500 253,500,000
03/10/2012 7,900 -0.10 ▼ -1.25 7,700 7,900 7,700 7,000 55,300,000
02/10/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 40 320,000
01/10/2012 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 8,320 66,560,000
28/09/2012 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 7,790 62,320,000
27/09/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,040 8,216,000
26/09/2012 7,900 -0.10 ▼ -1.25 8,200 8,200 7,900 3,830 30,257,000
25/09/2012 8,000 0.10 ▲ 1.27 7,900 8,100 7,900 40,460 323,680,000
24/09/2012 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 4,970 39,263,000
21/09/2012 7,900 0.10 ▲ 1.28 7,800 7,900 7,800 4,550 35,945,000
20/09/2012 7,800 0.00 ■■ 0.00 7,700 7,800 7,600 2,110 16,458,000
19/09/2012 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 4,880 38,064,000
18/09/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 8,120 64,148,000
17/09/2012 7,900 -0.10 ▼ -1.25 7,900 8,100 7,700 3,200 25,280,000
14/09/2012 8,000 0.20 ▲ 2.56 8,100 8,100 7,800 13,530 108,240,000
13/09/2012 7,800 0.20 ▲ 2.63 7,700 7,800 7,700 5,340 41,652,000
12/09/2012 7,600 0.10 ▲ 1.33 7,600 7,700 7,600 6,250 47,500,000
11/09/2012 7,500 -0.10 ▼ -1.32 7,300 7,600 7,300 65,150 488,625,000
10/09/2012 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 22,390 170,164,000
07/09/2012 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 28,760 227,204,000
06/09/2012 7,900 -0.20 ▼ -2.47 7,900 8,000 7,900 11,140 88,006,000
05/09/2012 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 14,950 121,095,000
04/09/2012 8,100 0.10 ▲ 1.25 7,900 8,300 7,800 29,170 236,277,000
31/08/2012 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 9,410 75,280,000
30/08/2012 8,200 0.20 ▲ 2.50 8,000 8,200 7,900 26,750 219,350,000
29/08/2012 8,000 0.30 ▲ 3.90 7,800 8,000 7,800 10,980 87,840,000
28/08/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 21,770 167,629,000
27/08/2012 7,700 -0.40 ▼ -4.94 8,000 8,000 7,700 50,200 386,540,000
24/08/2012 8,100 0.30 ▲ 3.85 7,700 8,100 7,700 11,440 92,664,000
23/08/2012 7,800 -0.40 ▼ -4.88 8,100 8,100 7,800 28,030 218,634,000
22/08/2012 8,200 -0.20 ▼ -2.38 8,000 8,200 8,000 81,790 670,678,000
21/08/2012 8,400 -0.40 ▼ -4.55 8,700 8,700 8,400 103,530 869,652,000
20/08/2012 8,800 -0.10 ▼ -1.12 8,900 9,000 8,800 6,600 58,080,000
17/08/2012 8,900 0.10 ▲ 1.14 8,900 8,900 8,800 18,730 166,697,000
16/08/2012 8,800 -0.20 ▼ -2.22 8,800 8,900 8,700 44,010 387,288,000
15/08/2012 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 18,090 162,810,000
14/08/2012 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 15,900 141,510,000
13/08/2012 8,900 -0.10 ▼ -1.11 9,000 9,000 8,900 5,480 48,772,000
10/08/2012 9,000 -0.10 ▼ -1.10 9,000 9,000 8,900 23,010 207,090,000
09/08/2012 9,100 0.10 ▲ 1.11 8,900 9,100 8,900 17,170 156,247,000
08/08/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 33,450 301,050,000
07/08/2012 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 32,410 291,690,000
06/08/2012 8,900 0.30 ▲ 3.49 8,600 8,900 8,600 16,370 145,693,000
03/08/2012 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 14,050 120,830,000
02/08/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 34,370 299,019,000
01/08/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 4,570 39,759,000
31/07/2012 8,700 -0.30 ▼ -3.33 9,000 9,000 8,700 5,740 49,938,000
30/07/2012 9,000 0.20 ▲ 2.27 8,800 9,000 8,600 50,070 450,630,000
27/07/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 5,710 50,248,000
26/07/2012 8,800 0.20 ▲ 2.33 8,600 8,900 8,600 6,550 57,640,000
25/07/2012 8,600 -0.20 ▼ -2.27 8,600 8,700 8,600 18,880 162,368,000
24/07/2012 8,800 -0.10 ▼ -1.12 8,700 9,000 8,700 6,730 59,224,000
23/07/2012 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 29,360 261,304,000
20/07/2012 8,900 -0.30 ▼ -3.26 9,200 9,300 8,900 74,930 666,877,000
19/07/2012 9,200 0.30 ▲ 3.37 9,200 9,200 8,600 19,630 180,596,000
18/07/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 10,460 93,094,000
17/07/2012 8,900 0.30 ▲ 3.49 8,400 8,900 8,400 610 5,429,000
16/07/2012 8,600 -0.40 ▼ -4.44 8,700 9,000 8,600 19,380 166,668,000
13/07/2012 9,000 0.40 ▲ 4.65 8,800 9,000 8,800 5,350 48,150,000
12/07/2012 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 2,900 24,940,000
11/07/2012 8,500 0.00 ■■ 0.00 8,900 8,900 8,500 7,120 60,520,000
10/07/2012 8,500 0.00 ■■ 0.00 8,500 8,800 8,500 17,510 148,835,000
09/07/2012 8,500 -0.10 ▼ -1.16 8,600 8,900 8,500 3,100 26,350,000
06/07/2012 8,600 0.10 ▲ 1.18 8,400 8,800 8,400 17,320 148,952,000
05/07/2012 8,500 -0.10 ▼ -1.16 8,200 8,500 8,200 90,410 768,485,000
04/07/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 2,170 18,662,000
03/07/2012 8,600 -0.20 ▼ -2.27 8,600 8,700 8,500 25,540 219,644,000
02/07/2012 8,800 -0.10 ▼ -1.12 8,900 9,000 8,800 7,570 66,616,000
29/06/2012 8,900 0.20 ▲ 2.30 8,800 8,900 8,700 21,450 190,905,000
28/06/2012 8,700 -0.30 ▼ -3.33 8,700 8,900 8,700 62,970 547,839,000
27/06/2012 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 25,000 225,000,000
26/06/2012 9,000 -0.20 ▼ -2.17 9,000 9,000 8,900 30,940 278,460,000
25/06/2012 9,200 -0.20 ▼ -2.13 9,400 9,400 9,100 26,600 244,720,000
22/06/2012 9,400 -0.10 ▼ -1.05 9,600 9,600 9,300 10,020 94,188,000
21/06/2012 9,500 0.00 ■■ 0.00 9,400 9,500 9,300 6,250 59,375,000
20/06/2012 9,500 0.20 ▲ 2.15 9,500 9,500 9,500 3,500 33,250,000
19/06/2012 9,300 -0.20 ▼ -2.11 9,400 9,400 9,300 8,690 80,817,000
18/06/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5,900 56,050,000
15/06/2012 9,500 0.10 ▲ 1.06 9,500 9,500 9,300 33,100 314,450,000
14/06/2012 9,400 -0.10 ▼ -1.05 9,300 9,500 9,300 10,250 96,350,000
13/06/2012 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 26,040 247,380,000
12/06/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 39,820 378,290,000
11/06/2012 9,500 -0.10 ▼ -1.04 9,500 9,600 9,400 40,200 381,900,000
08/06/2012 9,600 0.00 ■■ 0.00 9,500 9,700 9,400 42,390 406,944,000
07/06/2012 9,600 0.40 ▲ 4.35 9,300 9,600 9,200 45,580 437,568,000
06/06/2012 9,200 0.10 ▲ 1.10 9,200 9,300 9,200 4,400 40,480,000
05/06/2012 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 6,980 63,518,000
04/06/2012 9,100 -0.40 ▼ -4.21 9,200 9,300 9,100 32,730 297,843,000
01/06/2012 9,500 0.00 ■■ 0.00 9,600 9,600 9,300 8,820 83,790,000
31/05/2012 9,500 -0.40 ▼ -4.04 9,800 9,800 9,500 30,230 287,185,000
30/05/2012 9,900 -0.10 ▼ -1.00 9,500 10,100 9,500 11,090 109,791,000
29/05/2012 10,000 0.30 ▲ 3.09 9,700 10,000 9,400 6,090 60,900,000
28/05/2012 9,700 0.30 ▲ 3.19 9,700 9,700 9,500 28,580 277,226,000
25/05/2012 9,400 0.40 ▲ 4.44 9,400 9,400 9,200 13,870 130,378,000
24/05/2012 9,000 -0.20 ▼ -2.17 9,100 9,100 8,900 16,430 147,870,000
23/05/2012 9,200 -0.30 ▼ -3.16 9,600 9,600 9,200 71,340 656,328,000
22/05/2012 9,500 -0.20 ▼ -2.06 9,700 9,800 9,500 30,610 290,795,000
21/05/2012 9,700 0.40 ▲ 4.30 9,700 9,700 9,200 70,280 681,716,000
18/05/2012 9,300 -0.40 ▼ -4.12 9,400 9,400 9,300 83,500 776,550,000
17/05/2012 9,700 0.10 ▲ 1.04 9,600 9,900 9,500 27,680 268,496,000
16/05/2012 9,600 -0.20 ▼ -2.04 9,800 9,800 9,400 86,820 833,472,000
15/05/2012 9,800 -0.50 ▼ -4.85 9,800 10,000 9,800 102,930 1,008,714,000
14/05/2012 10,300 -0.50 ▼ -4.63 10,400 10,700 10,300 82,240 847,072,000
11/05/2012 10,800 -0.40 ▼ -3.57 11,300 11,500 10,700 54,870 592,596,000
10/05/2012 11,200 0.50 ▲ 4.67 10,900 11,200 10,900 297,070 3,327,184,000
09/05/2012 10,700 0.10 ▲ 0.94 10,500 10,900 10,500 223,360 2,389,952,000
08/05/2012 10,600 -0.40 ▼ -3.64 10,800 11,000 10,500 214,750 2,276,350,000
07/05/2012 11,000 0.50 ▲ 4.76 10,700 11,000 10,600 208,850 2,297,350,000
04/05/2012 10,500 0.50 ▲ 5.00 10,100 10,500 10,000 175,320 1,840,860,000
03/05/2012 10,000 0.30 ▲ 3.09 10,100 10,100 9,700 223,990 2,239,900,000
02/05/2012 9,700 0.40 ▲ 4.30 9,700 9,700 9,700 145,000 1,406,500,000
27/04/2012 9,300 0.40 ▲ 4.49 9,000 9,300 8,900 279,810 2,602,233,000
26/04/2012 8,900 0.10 ▲ 1.14 8,600 9,000 8,600 166,120 1,478,468,000
25/04/2012 8,800 0.40 ▲ 4.76 8,400 8,800 8,400 77,650 683,320,000
24/04/2012 8,400 0.10 ▲ 1.20 8,300 8,500 8,300 55,870 469,308,000
23/04/2012 8,300 -0.10 ▼ -1.19 8,600 8,600 8,300 22,420 186,086,000
20/04/2012 8,400 -0.10 ▼ -1.18 8,500 8,600 8,200 43,240 363,216,000
19/04/2012 8,500 -0.40 ▼ -4.49 8,700 8,800 8,500 33,670 286,195,000
18/04/2012 8,900 0.00 ■■ 0.00 8,800 9,000 8,600 128,070 1,139,823,000
17/04/2012 8,900 0.10 ▲ 1.14 8,900 8,900 8,700 55,030 489,767,000
16/04/2012 8,800 0.20 ▲ 2.33 8,500 8,900 8,400 65,720 578,336,000
13/04/2012 8,600 0.00 ■■ 0.00 8,900 8,900 8,400 62,760 539,736,000
12/04/2012 8,600 0.40 ▲ 4.88 8,500 8,600 8,500 245,200 2,108,720,000
11/04/2012 8,200 0.30 ▲ 3.80 7,900 8,200 7,900 165,820 1,359,724,000
10/04/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 50,100 395,790,000
09/04/2012 7,900 0.20 ▲ 2.60 7,800 7,900 7,600 11,450 90,455,000
06/04/2012 7,700 -0.20 ▼ -2.53 7,700 7,900 7,700 25,580 196,966,000
05/04/2012 7,900 0.10 ▲ 1.28 7,900 7,900 7,800 1,870 14,773,000
04/04/2012 7,800 0.20 ▲ 2.63 7,800 7,800 7,600 28,890 225,342,000
03/04/2012 7,600 0.00 ■■ 0.00 7,500 7,800 7,500 24,810 188,556,000
30/03/2012 7,600 -0.20 ▼ -2.56 7,900 7,900 7,600 47,020 357,352,000
29/03/2012 7,800 -0.20 ▼ -2.50 8,100 8,100 7,700 30,810 240,318,000
28/03/2012 8,000 -0.10 ▼ -1.23 8,100 8,100 7,800 27,940 223,520,000
27/03/2012 8,100 -0.40 ▼ -4.71 8,600 8,600 8,100 38,530 312,093,000
26/03/2012 8,500 0.40 ▲ 4.94 8,200 8,500 8,000 127,430 1,083,155,000
23/03/2012 8,100 0.10 ▲ 1.25 8,000 8,200 8,000 85,110 689,391,000
22/03/2012 8,000 0.00 ■■ 0.00 8,400 8,400 7,800 108,280 866,240,000
21/03/2012 9,700 0.20 ▲ 2.11 9,600 9,800 9,300 168,150 1,631,055,000
20/03/2012 9,500 -0.10 ▼ -1.04 9,600 9,600 9,400 106,440 1,011,180,000
19/03/2012 9,600 0.40 ▲ 4.35 9,500 9,600 9,400 320,860 3,080,256,000
16/03/2012 9,200 0.40 ▲ 4.55 9,200 9,200 9,100 126,370 1,162,604,000
15/03/2012 8,800 0.40 ▲ 4.76 8,800 8,800 8,800 1,930 16,984,000
14/03/2012 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 52,330 439,572,000
13/03/2012 8,000 -0.40 ▼ -4.76 8,000 8,400 8,000 6,110 48,880,000
12/03/2012 8,400 -0.10 ▼ -1.18 8,200 8,400 8,100 36,260 304,584,000
09/03/2012 8,500 -0.10 ▼ -1.16 8,300 8,500 8,200 16,970 144,245,000
08/03/2012 8,600 0.00 ■■ 0.00 8,400 8,600 8,200 6,510 55,986,000
07/03/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,200 82,900 712,940,000
06/03/2012 8,600 0.20 ▲ 2.38 8,800 8,800 8,400 61,160 525,976,000
05/03/2012 8,400 0.40 ▲ 5.00 8,100 8,400 8,100 35,060 294,504,000
02/03/2012 8,000 0.00 ■■ 0.00 8,000 8,100 7,600 21,340 170,720,000
01/03/2012 8,000 0.00 ■■ 0.00 7,600 8,000 7,600 17,190 137,520,000
29/02/2012 8,000 0.20 ▲ 2.56 8,000 8,000 7,800 11,370 90,960,000
28/02/2012 7,800 -0.30 ▼ -3.70 8,400 8,400 7,800 45,640 355,992,000
27/02/2012 8,100 0.00 ■■ 0.00 8,300 8,400 8,100 28,890 234,009,000
24/02/2012 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 48,110 389,691,000
23/02/2012 7,800 0.30 ▲ 4.00 7,500 7,800 7,500 12,130 94,614,000
22/02/2012 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 750 5,625,000
21/02/2012 7,500 -0.20 ▼ -2.60 7,600 7,600 7,500 2,530 18,975,000
20/02/2012 7,700 0.30 ▲ 4.05 7,600 7,700 7,600 7,200 55,440,000
17/02/2012 7,400 0.00 ■■ 0.00 7,400 7,600 7,300 12,410 91,834,000
16/02/2012 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 300 2,220,000
15/02/2012 7,300 -0.20 ▼ -2.67 7,500 7,500 7,300 6,730 49,129,000
14/02/2012 7,500 0.30 ▲ 4.17 7,400 7,500 7,400 500 3,750,000
13/02/2012 7,200 -0.30 ▼ -4.00 7,600 7,600 7,200 40 288,000
10/02/2012 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 4,450 33,375,000
09/02/2012 7,800 -0.20 ▼ -2.50 8,000 8,000 7,700 29,890 233,142,000
08/02/2012 8,000 -0.40 ▼ -4.76 8,300 8,300 8,000 8,900 71,200,000
07/02/2012 8,400 0.30 ▲ 3.70 8,000 8,400 8,000 180 1,512,000
06/02/2012 8,100 0.30 ▲ 3.85 8,100 8,100 8,000 8,240 66,744,000
03/02/2012 7,800 0.20 ▲ 2.63 7,600 7,800 7,600 8,000 62,400,000
02/02/2012 7,600 0.30 ▲ 4.11 7,500 7,600 7,500 31,440 238,944,000
01/02/2012 7,300 -0.10 ▼ -1.35 7,200 7,300 7,200 6,210 45,333,000
31/01/2012 7,400 0.30 ▲ 4.23 7,400 7,400 7,400 200 1,480,000
30/01/2012 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 20 142,000
20/01/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 440 3,080,000
19/01/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 310 2,170,000
18/01/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
17/01/2012 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 1,870 13,090,000
16/01/2012 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 4,990 34,930,000
13/01/2012 6,900 0.10 ▲ 1.47 6,600 6,900 6,500 70 483,000
12/01/2012 6,800 -0.30 ▼ -4.23 6,800 6,800 6,800 310 2,108,000
11/01/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
10/01/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
09/01/2012 7,100 0.30 ▲ 4.41 7,100 7,100 7,100 10 71,000
06/01/2012 6,800 0.10 ▲ 1.49 6,800 6,800 6,800 500 3,400,000
05/01/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
04/01/2012 6,700 -0.30 ▼ -4.29 6,800 6,800 6,700 2,060 13,802,000
03/01/2012 7,000 -0.20 ▼ -2.78 7,000 7,000 6,900 10,510 73,570,000
30/12/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
29/12/2011 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 27,000 194,400,000
28/12/2011 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 10,910 79,643,000
27/12/2011 7,200 0.10 ▲ 1.41 7,100 7,200 6,800 68,820 495,504,000
26/12/2011 7,100 0.20 ▲ 2.90 7,200 7,200 6,700 35,010 248,571,000
23/12/2011 6,900 0.30 ▲ 4.55 6,900 6,900 6,900 45,500 313,950,000
22/12/2011 6,600 -0.30 ▼ -4.35 6,700 6,700 6,600 6,280 41,448,000
21/12/2011 6,900 -0.10 ▼ -1.43 7,100 7,100 6,800 10,300 71,070,000
20/12/2011 7,000 -0.30 ▼ -4.11 7,300 7,300 7,000 30,790 215,530,000
19/12/2011 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 20,000 146,000,000
16/12/2011 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 15,500 111,600,000
15/12/2011 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 36,030 263,019,000
14/12/2011 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 18,000 129,600,000
13/12/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 19,500 142,350,000
12/12/2011 7,300 0.00 ■■ 0.00 7,100 7,300 7,100 11,020 80,446,000
09/12/2011 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 38,240 279,152,000
08/12/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 37,590 274,407,000
07/12/2011 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 14,040 102,492,000
06/12/2011 7,400 0.00 ■■ 0.00 7,700 7,700 7,400 13,750 101,750,000
05/12/2011 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 4,330 32,042,000
02/12/2011 7,400 0.30 ▲ 4.23 7,200 7,400 7,200 12,730 94,202,000
01/12/2011 7,100 -0.20 ▼ -2.74 7,200 7,500 7,100 5,150 36,565,000
30/11/2011 7,300 0.00 ■■ 0.00 7,300 7,600 7,200 13,620 99,426,000
29/11/2011 7,300 0.30 ▲ 4.29 7,300 7,300 7,100 26,130 190,749,000
28/11/2011 7,000 -0.20 ▼ -2.78 7,400 7,400 7,000 5,990 41,930,000
25/11/2011 7,200 0.00 ■■ 0.00 7,100 7,400 7,100 20,620 148,464,000
24/11/2011 7,200 -0.30 ▼ -4.00 7,400 7,500 7,200 25,310 182,232,000
23/11/2011 7,500 0.30 ▲ 4.17 7,100 7,500 7,100 6,130 45,975,000
22/11/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
21/11/2011 7,200 -0.20 ▼ -2.70 7,300 7,300 7,200 13,800 99,360,000
18/11/2011 7,400 -0.30 ▼ -3.90 7,700 7,700 7,400 23,000 170,200,000
17/11/2011 7,700 0.30 ▲ 4.05 7,600 7,700 7,300 4,310 33,187,000
16/11/2011 7,400 -0.20 ▼ -2.63 7,600 7,600 7,400 2,370 17,538,000
15/11/2011 7,600 -0.40 ▼ -5.00 8,000 8,000 7,600 23,010 174,876,000
14/11/2011 8,000 -0.20 ▼ -2.44 8,000 8,000 7,800 3,740 29,920,000
11/11/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
10/11/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
09/11/2011 8,200 0.10 ▲ 1.23 8,100 8,200 7,900 5,250 43,050,000
08/11/2011 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 2,280 18,468,000
07/11/2011 8,100 -0.10 ▼ -1.22 7,900 8,100 7,900 3,100 25,110,000
04/11/2011 8,200 0.10 ▲ 1.23 8,000 8,200 8,000 9,020 73,964,000
03/11/2011 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 6,240 50,544,000
02/11/2011 8,100 -0.40 ▼ -4.71 8,200 8,400 8,100 31,920 258,552,000
01/11/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 1,090 9,265,000
31/10/2011 8,500 0.10 ▲ 1.19 8,800 8,800 8,300 14,740 125,290,000
28/10/2011 8,400 0.30 ▲ 3.70 8,300 8,500 8,200 14,780 124,152,000
27/10/2011 8,100 -0.20 ▼ -2.41 8,200 8,200 8,100 2,010 16,281,000
26/10/2011 8,300 0.20 ▲ 2.47 8,100 8,300 8,100 8,710 72,293,000
25/10/2011 8,100 -0.30 ▼ -3.57 8,100 8,100 8,000 10,400 84,240,000
24/10/2011 8,400 0.00 ■■ 0.00 8,500 8,600 8,400 10,040 84,336,000
21/10/2011 8,400 0.20 ▲ 2.44 8,200 8,600 8,200 10,960 92,064,000
20/10/2011 8,200 0.20 ▲ 2.50 8,300 8,300 7,900 1,770 14,514,000
19/10/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 4,410 35,280,000
18/10/2011 8,000 -0.20 ▼ -2.44 8,400 8,400 7,800 55,510 444,080,000
17/10/2011 8,200 -0.20 ▼ -2.38 8,300 8,300 8,200 11,150 91,430,000
14/10/2011 8,400 0.20 ▲ 2.44 8,500 8,600 8,200 10,540 88,536,000
13/10/2011 8,200 -0.40 ▼ -4.65 8,400 8,600 8,200 18,610 152,602,000
12/10/2011 8,600 -0.40 ▼ -4.44 9,000 9,000 8,600 10,150 87,290,000
11/10/2011 9,000 -0.30 ▼ -3.23 9,000 9,300 9,000 10,930 98,370,000
10/10/2011 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 4,020 37,386,000
07/10/2011 9,200 0.10 ▲ 1.10 9,400 9,400 9,200 61,970 570,124,000
06/10/2011 9,100 0.40 ▲ 4.60 8,900 9,100 8,900 67,590 615,069,000
05/10/2011 8,700 0.00 ■■ 0.00 8,400 8,700 8,400 28,750 250,125,000
04/10/2011 8,700 -0.40 ▼ -4.40 9,100 9,100 8,700 14,050 122,235,000
03/10/2011 9,100 0.00 ■■ 0.00 8,700 9,100 8,700 6,550 59,605,000
30/09/2011 9,100 -0.40 ▼ -4.21 9,700 9,700 9,100 145,150 1,320,865,000
29/09/2011 9,500 0.40 ▲ 4.40 9,500 9,500 9,300 231,250 2,196,875,000
28/09/2011 9,100 0.40 ▲ 4.60 9,100 9,100 9,100 5,200 47,320,000
27/09/2011 8,700 0.40 ▲ 4.82 8,700 8,700 8,500 32,470 282,489,000
26/09/2011 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 32,440 269,252,000
23/09/2011 8,300 0.00 ■■ 0.00 8,200 8,400 8,200 33,260 276,058,000
22/09/2011 8,300 0.10 ▲ 1.22 8,200 8,500 8,200 40,860 339,138,000
21/09/2011 8,200 -0.30 ▼ -3.53 8,100 8,500 8,100 8,810 72,242,000
20/09/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 5,180 44,030,000
19/09/2011 8,500 0.00 ■■ 0.00 8,100 8,500 8,100 23,030 195,755,000
16/09/2011 8,500 -0.40 ▼ -4.49 8,500 9,200 8,500 84,900 721,650,000
15/09/2011 8,900 -0.30 ▼ -3.26 8,900 9,200 8,800 49,420 439,838,000
14/09/2011 9,200 0.30 ▲ 3.37 9,300 9,300 9,100 40,620 373,704,000
13/09/2011 8,900 0.40 ▲ 4.71 8,600 8,900 8,400 115,500 1,027,950,000
12/09/2011 8,500 0.20 ▲ 2.41 8,200 8,700 8,100 42,780 363,630,000
09/09/2011 8,300 0.30 ▲ 3.75 8,000 8,300 8,000 6,260 51,958,000
08/09/2011 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 24,010 192,080,000
07/09/2011 7,700 0.30 ▲ 4.05 7,400 7,700 7,400 51,430 396,011,000
06/09/2011 7,400 -0.30 ▼ -3.90 7,700 7,700 7,400 7,700 56,980,000
05/09/2011 7,700 0.20 ▲ 2.67 7,800 7,800 7,700 39,150 301,455,000
01/09/2011 7,500 0.30 ▲ 4.17 7,300 7,500 7,300 29,130 218,475,000
31/08/2011 7,200 0.10 ▲ 1.41 7,000 7,200 7,000 35,370 254,664,000
30/08/2011 7,100 0.10 ▲ 1.43 7,000 7,200 6,900 25,960 184,316,000
29/08/2011 7,000 0.10 ▲ 1.45 6,800 7,000 6,800 13,780 96,460,000
26/08/2011 6,900 -0.30 ▼ -4.17 7,200 7,200 6,900 6,900 47,610,000
25/08/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 20 144,000
24/08/2011 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 20 144,000
23/08/2011 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 20 140,000
22/08/2011 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 410 2,993,000
19/08/2011 7,200 0.00 ■■ 0.00 6,900 7,200 6,900 510 3,672,000
18/08/2011 7,200 0.30 ▲ 4.35 7,100 7,200 7,000 10,780 77,616,000
17/08/2011 6,900 0.20 ▲ 2.99 6,800 6,900 6,800 11,430 78,867,000
16/08/2011 6,700 -0.30 ▼ -4.29 6,700 6,700 6,700 4,000 26,800,000
15/08/2011 7,000 0.00 ■■ 0.00 7,100 7,300 6,700 3,490 24,430,000
12/08/2011 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 30 210,000
11/08/2011 6,700 -0.30 ▼ -4.29 6,900 6,900 6,700 1,190 7,973,000
10/08/2011 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 10 70,000
09/08/2011 6,800 -0.30 ▼ -4.23 6,800 7,000 6,800 4,370 29,716,000
08/08/2011 7,100 0.00 ■■ 0.00 6,800 7,100 6,800 1,120 7,952,000
05/08/2011 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 220 1,562,000
04/08/2011 7,000 0.30 ▲ 4.48 6,900 7,000 6,700 8,330 58,310,000
03/08/2011 6,700 -0.20 ▼ -2.90 7,100 7,200 6,700 210 1,407,000
02/08/2011 6,900 -0.30 ▼ -4.17 7,500 7,500 6,900 6,890 47,541,000
01/08/2011 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 190 1,368,000
29/07/2011 6,900 0.00 ■■ 0.00 7,200 7,200 6,900 4,310 29,739,000
28/07/2011 6,900 -0.30 ▼ -4.17 6,900 6,900 6,900 100 690,000
27/07/2011 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 100 720,000
26/07/2011 6,900 -0.30 ▼ -4.17 7,400 7,400 6,900 1,200 8,280,000
25/07/2011 7,200 0.00 ■■ 0.00 7,500 7,500 7,200 7,400 53,280,000
22/07/2011 7,200 -0.20 ▼ -2.70 7,200 7,400 7,200 1,540 11,088,000
21/07/2011 7,400 0.30 ▲ 4.23 7,400 7,400 7,400 60 444,000
20/07/2011 7,100 -0.20 ▼ -2.74 7,500 7,500 7,100 7,470 53,037,000
19/07/2011 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 28,070 204,911,000
18/07/2011 7,600 0.00 ■■ 0.00 7,300 7,600 7,300 1,420 10,792,000
15/07/2011 7,600 0.30 ▲ 4.11 7,500 7,600 7,200 16,260 123,576,000
14/07/2011 7,300 -0.20 ▼ -2.67 7,500 7,500 7,200 11,500 83,950,000
13/07/2011 7,500 -0.20 ▼ -2.60 7,600 7,900 7,500 5,690 42,675,000
12/07/2011 7,700 -0.10 ▼ -1.28 7,900 7,900 7,500 6,520 50,204,000
11/07/2011 7,800 -0.40 ▼ -4.88 7,800 7,800 7,800 12,220 95,316,000
08/07/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
07/07/2011 8,200 0.20 ▲ 2.50 8,300 8,400 8,200 2,030 16,646,000
06/07/2011 8,000 -0.40 ▼ -4.76 8,400 8,400 8,000 210 1,680,000
05/07/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,000 3,120 26,208,000
04/07/2011 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 6,540 54,936,000
01/07/2011 8,400 0.10 ▲ 1.20 8,400 8,400 8,400 20 168,000
30/06/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
29/06/2011 8,300 0.00 ■■ 0.00 7,900 8,300 7,900 9,170 76,111,000
28/06/2011 8,300 -0.30 ▼ -3.49 8,300 8,300 8,300 1,500 12,450,000
27/06/2011 8,600 0.30 ▲ 3.61 8,600 8,600 8,600 2,870 24,682,000
24/06/2011 8,300 -0.10 ▼ -1.19 8,300 8,300 8,300 300 2,490,000
23/06/2011 8,400 -0.10 ▼ -1.18 8,200 8,400 8,100 15,230 127,932,000
22/06/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 5,000 42,500,000
21/06/2011 8,500 0.20 ▲ 2.41 8,500 8,500 8,500 10 85,000
20/06/2011 8,300 0.10 ▲ 1.22 8,300 8,300 7,900 3,830 31,789,000
17/06/2011 8,200 -0.20 ▼ -2.38 8,400 8,400 8,200 6,060 49,692,000
16/06/2011 8,400 0.00 ■■ 0.00 8,500 8,500 8,400 510 4,284,000
15/06/2011 8,400 -0.40 ▼ -4.55 9,000 9,000 8,400 9,400 78,960,000
14/06/2011 8,800 0.30 ▲ 3.53 8,800 8,900 8,800 6,800 59,840,000
13/06/2011 8,500 0.10 ▲ 1.19 8,800 8,800 8,400 25,440 216,240,000
10/06/2011 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 54,110 454,524,000
09/06/2011 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 6,510 52,080,000
08/06/2011 8,000 -0.30 ▼ -3.61 8,300 8,300 8,000 22,100 176,800,000
07/06/2011 8,300 0.30 ▲ 3.75 7,900 8,300 7,900 10,590 87,897,000
06/06/2011 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 3,000 24,000,000
03/06/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 1,060 8,692,000
02/06/2011 8,200 0.20 ▲ 2.50 8,000 8,300 8,000 9,040 74,128,000
01/06/2011 8,000 -0.40 ▼ -4.76 8,400 8,400 8,000 840 6,720,000
31/05/2011 8,400 0.40 ▲ 5.00 8,000 8,400 7,800 10,320 86,688,000
30/05/2011 8,000 0.30 ▲ 3.90 7,900 8,000 7,900 4,930 39,440,000
27/05/2011 7,700 -0.20 ▼ -2.53 7,900 8,000 7,700 4,460 34,342,000
26/05/2011 7,900 -0.20 ▼ -2.47 7,700 8,000 7,700 14,830 117,157,000
25/05/2011 8,100 -0.30 ▼ -3.57 8,400 8,600 8,000 23,790 192,699,000
24/05/2011 8,400 -0.40 ▼ -4.55 8,500 8,700 8,400 14,530 122,052,000
23/05/2011 8,800 0.10 ▲ 1.15 8,700 8,800 8,300 14,620 128,656,000
20/05/2011 8,700 0.00 ■■ 0.00 8,900 8,900 8,600 3,360 29,232,000
19/05/2011 8,700 -0.30 ▼ -3.33 9,000 9,000 8,700 6,700 58,290,000
18/05/2011 9,000 0.00 ■■ 0.00 8,600 9,000 8,600 110 990,000
17/05/2011 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 7,030 63,270,000
16/05/2011 9,000 -0.30 ▼ -3.23 9,300 9,300 9,000 1,550 13,950,000
13/05/2011 9,300 0.00 ■■ 0.00 9,000 9,400 8,900 1,970 18,321,000
12/05/2011 9,300 -0.20 ▼ -2.11 9,300 9,300 9,300 940 8,742,000
11/05/2011 9,500 0.00 ■■ 0.00 9,200 9,600 9,200 7,000 66,500,000
10/05/2011 9,500 0.20 ▲ 2.15 9,300 9,500 9,300 19,980 189,810,000
09/05/2011 9,300 0.20 ▲ 2.20 9,100 9,300 9,100 3,560 33,108,000
06/05/2011 9,100 0.40 ▲ 4.60 8,800 9,100 8,800 1,970 17,927,000
05/05/2011 8,700 -0.20 ▼ -2.25 9,300 9,300 8,500 3,690 32,103,000
04/05/2011 8,900 0.40 ▲ 4.71 8,500 8,900 8,500 2,670 23,763,000
29/04/2011 8,500 -0.10 ▼ -1.16 8,600 8,800 8,500 2,030 17,255,000
28/04/2011 8,600 0.10 ▲ 1.18 8,600 8,700 8,600 4,510 38,786,000
27/04/2011 8,500 0.00 ■■ 0.00 8,800 8,800 8,400 1,340 11,390,000
26/04/2011 8,500 -0.20 ▼ -2.30 8,700 8,700 8,400 8,210 69,785,000
25/04/2011 8,700 0.20 ▲ 2.35 8,800 8,800 8,500 6,610 57,507,000
22/04/2011 8,500 -0.30 ▼ -3.41 9,000 9,000 8,500 1,960 16,660,000
21/04/2011 8,800 0.20 ▲ 2.33 9,000 9,000 8,800 11,040 97,152,000
20/04/2011 8,600 -0.30 ▼ -3.37 8,500 8,800 8,500 5,330 45,838,000
19/04/2011 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 18,500 164,650,000
18/04/2011 8,900 -0.30 ▼ -3.26 9,200 9,400 8,900 505 4,494,500
15/04/2011 9,200 -0.20 ▼ -2.13 9,500 9,500 9,200 17,390 159,988,000
14/04/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 27,250 256,150,000
13/04/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 11,370 106,878,000
08/04/2011 9,400 0.10 ▲ 1.08 9,500 9,500 9,300 12,650 118,910,000
07/04/2011 9,300 -0.20 ▼ -2.11 9,500 9,500 9,300 36,910 343,263,000
06/04/2011 9,500 0.20 ▲ 2.15 9,500 9,500 9,300 13,500 128,250,000
05/04/2011 9,500 -0.20 ▼ -2.06 9,700 9,700 9,300 8,050 76,475,000
04/04/2011 9,700 0.00 ■■ 0.00 9,600 9,800 9,300 26,170 253,849,000
01/04/2011 9,700 -0.10 ▼ -1.02 9,500 9,800 9,500 20,180 195,746,000
31/03/2011 9,800 -0.50 ▼ -4.85 10,000 10,100 9,800 32,680 320,264,000
30/03/2011 10,300 -0.10 ▼ -0.96 10,000 10,400 9,900 28,890 297,567,000
29/03/2011 10,400 0.30 ▲ 2.97 10,000 10,400 10,000 10,010 104,104,000
28/03/2011 10,100 -0.20 ▼ -1.94 10,300 10,400 10,100 6,050 61,105,000
25/03/2011 10,300 0.10 ▲ 0.98 10,200 10,400 10,200 18,080 186,224,000
24/03/2011 10,200 -0.30 ▼ -2.86 10,600 10,600 10,200 3,710 37,842,000
23/03/2011 10,500 0.20 ▲ 1.94 10,500 10,500 10,500 10 105,000
22/03/2011 10,300 -0.40 ▼ -3.74 10,700 10,700 10,300 280 2,884,000
21/03/2011 10,700 0.10 ▲ 0.94 10,300 10,700 10,300 9,290 99,403,000
18/03/2011 10,600 0.20 ▲ 1.92 10,600 10,600 10,500 4,610 48,866,000
17/03/2011 10,400 0.10 ▲ 0.97 10,000 10,400 10,000 7,960 82,784,000
16/03/2011 10,300 0.00 ■■ 0.00 10,300 10,500 10,300 6,960 71,688,000
15/03/2011 10,300 0.00 ■■ 0.00 10,400 10,500 10,300 6,860 70,658,000
14/03/2011 10,300 -0.30 ▼ -2.83 10,500 10,500 10,300 7,240 74,572,000
11/03/2011 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 16,800 178,080,000
10/03/2011 10,600 0.10 ▲ 0.95 10,500 10,800 10,500 16,880 178,928,000
09/03/2011 10,500 -0.20 ▼ -1.87 10,200 11,000 10,200 100 1,050,000
08/03/2011 10,700 -0.50 ▼ -4.46 11,500 11,500 10,700 2,680 28,676,000
07/03/2011 11,200 0.50 ▲ 4.67 11,200 11,200 11,200 300 3,360,000
04/03/2011 10,700 0.50 ▲ 4.90 10,500 10,700 10,400 47,330 506,431,000
03/03/2011 10,200 -0.20 ▼ -1.92 10,100 10,900 10,100 25,270 257,754,000
02/03/2011 10,400 -0.40 ▼ -3.70 10,800 10,800 10,400 8,740 90,896,000
01/03/2011 10,800 0.20 ▲ 1.89 10,600 10,800 10,600 16,000 172,800,000
28/02/2011 10,600 -0.40 ▼ -3.64 10,600 10,900 10,600 10,120 107,272,000
25/02/2011 11,000 0.20 ▲ 1.85 10,600 11,000 10,600 7,720 84,920,000
24/02/2011 10,800 -0.30 ▼ -2.70 10,700 11,000 10,600 18,530 200,124,000
23/02/2011 11,100 0.20 ▲ 1.83 10,700 11,100 10,700 10,170 112,887,000
22/02/2011 10,900 -0.20 ▼ -1.80 10,800 11,000 10,600 20,860 227,374,000
21/02/2011 11,100 -0.50 ▼ -4.31 11,600 12,000 11,100 25,160 279,276,000
18/02/2011 11,600 0.00 ■■ 0.00 11,800 11,800 11,600 27,550 319,580,000
17/02/2011 11,600 -0.40 ▼ -3.33 11,700 11,700 11,600 23,530 272,948,000
16/02/2011 12,000 0.10 ▲ 0.84 12,000 12,000 12,000 2,100 25,200,000
15/02/2011 11,900 -0.50 ▼ -4.03 12,400 12,400 11,900 13,540 161,126,000
14/02/2011 12,400 -0.20 ▼ -1.59 12,500 12,500 12,200 4,280 53,072,000
11/02/2011 12,600 -0.10 ▼ -0.79 12,400 12,600 12,300 14,120 177,912,000
10/02/2011 12,700 0.30 ▲ 2.42 11,900 13,000 11,900 29,230 371,221,000
09/02/2011 12,400 -0.10 ▼ -0.80 12,500 12,500 12,400 9,240 114,576,000
08/02/2011 12,500 0.40 ▲ 3.31 12,300 12,500 12,300 20 250,000
28/01/2011 12,100 0.20 ▲ 1.68 12,000 12,200 12,000 14,790 178,959,000
27/01/2011 11,900 0.20 ▲ 1.71 12,000 12,000 11,700 11,430 136,017,000
26/01/2011 11,700 -0.10 ▼ -0.85 12,000 12,200 11,700 10,090 118,053,000
25/01/2011 11,800 0.00 ■■ 0.00 12,000 12,000 11,600 11,590 136,762,000
24/01/2011 11,800 -0.40 ▼ -3.28 12,200 12,200 11,800 22,320 263,376,000
21/01/2011 12,200 -0.10 ▼ -0.81 11,800 12,300 11,800 50,810 619,882,000
20/01/2011 12,300 -0.10 ▼ -0.81 12,600 12,700 12,300 28,190 346,737,000
19/01/2011 12,400 0.20 ▲ 1.64 12,600 12,600 12,300 16,770 207,948,000
18/01/2011 12,200 0.10 ▲ 0.83 12,200 12,500 12,100 48,930 596,946,000
17/01/2011 12,100 0.20 ▲ 1.68 12,200 12,200 12,000 45,300 548,130,000
14/01/2011 11,900 -0.10 ▼ -0.83 12,000 12,200 11,900 49,600 590,240,000
13/01/2011 12,000 0.10 ▲ 0.84 11,900 12,100 11,800 76,900 922,800,000
12/01/2011 11,900 0.00 ■■ 0.00 11,700 12,000 11,700 10,730 127,687,000
11/01/2011 11,900 -0.20 ▼ -1.65 12,200 12,200 11,500 22,660 269,654,000
10/01/2011 12,100 -0.40 ▼ -3.20 12,300 12,500 12,000 26,360 318,956,000
07/01/2011 12,500 -0.10 ▼ -0.79 12,300 12,800 12,300 16,940 211,750,000
06/01/2011 12,600 -0.10 ▼ -0.79 13,000 13,000 12,500 6,340 79,884,000
05/01/2011 12,700 -0.20 ▼ -1.55 13,000 13,000 12,700 12,900 163,830,000
04/01/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 510 6,579,000
31/12/2010 12,900 -0.10 ▼ -0.77 13,000 13,000 12,800 13,160 169,764,000
30/12/2010 13,000 0.20 ▲ 1.56 12,400 13,000 12,400 1,690 21,970,000
29/12/2010 12,800 -0.30 ▼ -2.29 13,200 13,200 12,800 11,900 152,320,000
28/12/2010 13,100 -0.40 ▼ -2.96 13,500 13,500 13,000 5,030 65,893,000
27/12/2010 13,500 0.00 ■■ 0.00 13,800 13,800 13,000 8,120 109,620,000
24/12/2010 13,500 0.30 ▲ 2.27 13,000 13,500 13,000 8,030 108,405,000
23/12/2010 13,200 -0.50 ▼ -3.65 14,100 14,100 13,200 41,000 541,200,000
22/12/2010 13,700 0.40 ▲ 3.01 13,700 13,700 13,500 17,270 236,599,000
21/12/2010 13,300 0.50 ▲ 3.91 13,200 13,300 12,900 48,440 644,252,000
20/12/2010 12,800 -0.30 ▼ -2.29 12,900 13,100 12,800 12,630 161,664,000
17/12/2010 13,100 -0.20 ▼ -1.50 12,800 13,500 12,800 6,070 79,517,000
16/12/2010 13,300 0.00 ■■ 0.00 13,500 13,500 12,900 16,850 224,105,000
15/12/2010 13,300 -0.50 ▼ -3.62 14,200 14,200 13,300 15,130 201,229,000
14/12/2010 13,800 -0.20 ▼ -1.43 13,800 13,900 13,600 39,900 550,620,000
13/12/2010 14,000 0.20 ▲ 1.45 14,200 14,200 13,900 57,840 809,760,000
10/12/2010 13,800 0.00 ■■ 0.00 14,100 14,100 13,200 37,100 511,980,000
09/12/2010 13,800 0.50 ▲ 3.76 12,700 13,800 12,700 20,730 286,074,000
08/12/2010 13,300 -0.40 ▼ -2.92 14,300 14,300 13,300 31,820 423,206,000
07/12/2010 16,900 -0.10 ▼ -0.59 17,500 17,500 16,700 215,980 3,650,062,000
06/12/2010 17,000 0.00 ■■ 0.00 17,000 17,000 16,700 121,260 2,061,420,000
03/12/2010 17,000 0.00 ■■ 0.00 17,000 17,500 16,800 87,820 1,492,940,000
02/12/2010 17,000 -0.30 ▼ -1.73 17,300 17,300 16,600 41,890 712,130,000
01/12/2010 17,300 0.30 ▲ 1.76 17,800 17,800 16,800 29,530 510,869,000
30/11/2010 17,000 0.80 ▲ 4.94 17,000 17,000 17,000 61,820 1,050,940,000
29/11/2010 16,200 0.50 ▲ 3.18 16,200 16,200 15,800 43,630 706,806,000
26/11/2010 15,700 0.00 ■■ 0.00 16,200 16,200 15,600 15,200 238,640,000
25/11/2010 15,700 0.50 ▲ 3.29 15,500 15,800 15,000 15,650 245,705,000
24/11/2010 15,200 0.00 ■■ 0.00 15,700 15,800 14,900 25,480 387,296,000
23/11/2010 15,200 0.00 ■■ 0.00 14,800 15,800 14,800 16,150 245,480,000
22/11/2010 15,200 0.20 ▲ 1.33 15,500 15,500 14,300 790 12,008,000
19/11/2010 15,000 -0.20 ▼ -1.32 15,900 15,900 15,000 5,480 82,200,000
18/11/2010 15,200 0.70 ▲ 4.83 15,200 15,200 15,200 18,740 284,848,000
17/11/2010 14,500 0.30 ▲ 2.11 14,200 14,500 14,200 22,520 326,540,000
16/11/2010 14,200 -0.70 ▼ -4.70 14,300 14,300 14,200 4,450 63,190,000
15/11/2010 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 4,610 68,689,000
12/11/2010 15,000 0.00 ■■ 0.00 14,500 15,000 14,400 5,670 85,050,000
11/11/2010 15,000 -0.40 ▼ -2.60 15,400 15,400 15,000 22,210 333,150,000
10/11/2010 15,400 0.00 ■■ 0.00 15,300 15,400 15,200 16,040 247,016,000
09/11/2010 15,400 -0.60 ▼ -3.75 15,500 15,500 15,300 11,160 171,864,000
08/11/2010 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 14,960 239,360,000
05/11/2010 16,000 0.50 ▲ 3.23 15,700 16,000 15,500 3,690 59,040,000
04/11/2010 15,500 0.10 ▲ 0.65 15,500 16,000 15,400 59,180 917,290,000
03/11/2010 15,400 -0.10 ▼ -0.65 15,400 15,500 15,000 30,880 475,552,000
02/11/2010 15,500 0.00 ■■ 0.00 15,400 15,500 15,400 10,820 167,710,000
01/11/2010 15,500 -0.10 ▼ -0.64 15,500 15,500 15,400 9,120 141,360,000
29/10/2010 15,600 0.10 ▲ 0.65 15,600 15,600 15,400 18,010 280,956,000
28/10/2010 15,500 -0.20 ▼ -1.27 15,600 15,600 15,500 7,440 115,320,000
27/10/2010 15,700 -0.60 ▼ -3.68 16,300 16,300 15,700 18,250 286,525,000
26/10/2010 16,300 0.40 ▲ 2.52 16,300 16,500 16,300 10,210 166,423,000
25/10/2010 15,900 0.70 ▲ 4.61 15,100 15,900 15,000 7,390 117,501,000
22/10/2010 15,200 0.10 ▲ 0.66 15,500 15,500 15,100 13,490 205,048,000
21/10/2010 15,100 -0.10 ▼ -0.66 15,800 15,800 15,100 33,920 512,192,000
20/10/2010 15,200 -0.60 ▼ -3.80 15,500 15,500 15,100 19,780 300,656,000
19/10/2010 15,800 -0.10 ▼ -0.63 16,300 16,300 15,700 54,800 865,840,000
18/10/2010 15,900 0.10 ▲ 0.63 16,400 16,400 15,900 2,030 32,277,000
15/10/2010 15,800 -0.50 ▼ -3.07 16,000 16,000 15,800 36,870 582,546,000
14/10/2010 16,300 0.00 ■■ 0.00 16,800 16,800 16,000 9,600 156,480,000
13/10/2010 16,300 0.30 ▲ 1.88 16,400 16,400 16,000 17,030 277,589,000
12/10/2010 16,000 -0.10 ▼ -0.62 16,900 16,900 15,800 12,420 198,720,000
11/10/2010 16,100 -0.50 ▼ -3.01 15,800 16,600 15,800 11,320 182,252,000
08/10/2010 16,600 -0.10 ▼ -0.60 16,000 16,900 15,900 5,220 86,652,000
07/10/2010 16,700 -0.10 ▼ -0.60 16,900 16,900 16,700 13,030 217,601,000
06/10/2010 16,800 0.40 ▲ 2.44 16,400 16,800 16,400 13,550 227,640,000
05/10/2010 16,400 0.30 ▲ 1.86 16,200 16,400 16,000 15,010 246,164,000
04/10/2010 16,100 -0.70 ▼ -4.17 16,800 16,800 16,000 9,730 156,653,000
01/10/2010 16,800 -0.20 ▼ -1.18 17,000 17,000 16,800 45,610 766,248,000
30/09/2010 17,000 0.00 ■■ 0.00 17,000 17,300 17,000 28,230 479,910,000
29/09/2010 17,000 -0.30 ▼ -1.73 17,300 17,300 17,000 4,120 70,040,000
28/09/2010 17,300 0.10 ▲ 0.58 17,900 17,900 17,300 21,510 372,123,000
27/09/2010 17,200 -0.20 ▼ -1.15 17,400 17,400 17,200 14,500 249,400,000
24/09/2010 17,400 -0.20 ▼ -1.14 17,500 17,600 17,300 13,040 226,896,000
23/09/2010 17,600 -0.20 ▼ -1.12 17,700 17,800 17,200 28,110 494,736,000
22/09/2010 17,800 0.00 ■■ 0.00 17,300 18,000 17,300 6,680 118,904,000
21/09/2010 17,800 -0.20 ▼ -1.11 18,000 18,000 17,600 22,740 404,772,000
20/09/2010 18,000 0.50 ▲ 2.86 18,000 18,000 17,300 87,710 1,578,780,000
17/09/2010 17,500 0.00 ■■ 0.00 18,000 18,000 17,400 39,520 691,600,000
16/09/2010 17,500 0.00 ■■ 0.00 16,700 18,000 16,700 11,870 207,725,000
15/09/2010 17,500 0.10 ▲ 0.57 18,000 18,000 17,100 12,810 224,175,000
14/09/2010 17,400 -0.10 ▼ -0.57 18,100 18,100 17,400 21,280 370,272,000
13/09/2010 17,500 0.30 ▲ 1.74 17,200 17,900 16,400 40,290 705,075,000
10/09/2010 17,200 -0.80 ▼ -4.44 18,000 18,200 17,200 56,040 963,888,000
09/09/2010 18,000 0.30 ▲ 1.69 18,400 18,400 17,800 93,720 1,686,960,000
08/09/2010 17,700 -0.90 ▼ -4.84 18,000 19,000 17,700 31,710 561,267,000
07/09/2010 18,600 0.30 ▲ 1.64 18,000 19,000 17,800 48,820 908,052,000
06/09/2010 18,300 0.80 ▲ 4.57 18,000 18,300 17,900 82,290 1,505,907,000
01/09/2010 17,500 -0.20 ▼ -1.13 18,200 18,200 17,100 44,910 785,925,000
31/08/2010 17,700 0.50 ▲ 2.91 17,400 17,800 17,100 34,010 601,977,000
30/08/2010 17,200 0.80 ▲ 4.88 17,200 17,200 17,200 70,180 1,207,096,000
27/08/2010 16,400 0.30 ▲ 1.86 16,100 16,400 15,600 83,470 1,368,908,000
26/08/2010 16,100 0.40 ▲ 2.55 16,000 16,100 15,600 56,060 902,566,000
25/08/2010 15,700 -0.70 ▼ -4.27 15,700 15,700 15,600 66,290 1,040,753,000
24/08/2010 16,400 -0.80 ▼ -4.65 16,500 16,700 16,400 53,060 870,184,000
23/08/2010 17,200 -0.30 ▼ -1.71 17,900 17,900 16,800 35,210 605,612,000
20/08/2010 17,500 -0.50 ▼ -2.78 18,000 18,000 17,300 15,110 264,425,000
19/08/2010 18,000 -0.30 ▼ -1.64 18,200 18,400 17,900 17,250 310,500,000
18/08/2010 18,300 -0.60 ▼ -3.17 19,000 19,000 18,300 8,210 150,243,000
17/08/2010 18,900 0.00 ■■ 0.00 18,900 19,000 18,200 75,650 1,429,785,000
16/08/2010 18,900 0.90 ▲ 5.00 18,600 18,900 18,500 47,320 894,348,000
13/08/2010 18,000 0.00 ■■ 0.00 17,500 18,500 17,500 38,500 693,000,000
12/08/2010 18,000 -0.90 ▼ -4.76 18,200 18,800 18,000 74,160 1,334,880,000
11/08/2010 18,900 0.50 ▲ 2.72 18,000 18,900 18,000 39,330 743,337,000
10/08/2010 18,400 -0.90 ▼ -4.66 19,000 19,000 18,400 91,510 1,683,784,000
09/08/2010 19,300 -0.70 ▼ -3.50 19,900 20,000 19,200 48,850 942,805,000
06/08/2010 20,000 -0.50 ▼ -2.44 20,500 20,600 20,000 55,420 1,108,400,000
05/08/2010 20,500 -0.10 ▼ -0.49 20,500 20,900 20,400 43,000 881,500,000
04/08/2010 20,600 -0.40 ▼ -1.90 20,800 20,800 20,400 47,020 968,612,000
03/08/2010 21,000 -0.10 ▼ -0.47 21,100 21,500 21,000 43,080 904,680,000
02/08/2010 21,100 -0.30 ▼ -1.40 21,800 21,800 21,100 19,310 407,441,000
30/07/2010 21,400 0.10 ▲ 0.47 21,900 22,300 21,300 46,130 987,182,000
29/07/2010 21,300 0.00 ■■ 0.00 21,100 21,300 20,600 116,100 2,472,930,000
28/07/2010 21,300 -1.10 ▼ -4.91 22,300 22,400 21,300 181,470 3,865,311,000
27/07/2010 22,400 0.00 ■■ 0.00 22,900 22,900 22,200 81,520 1,826,048,000
26/07/2010 22,400 -0.70 ▼ -3.03 22,500 23,100 22,400 41,650 932,960,000
23/07/2010 23,100 -0.50 ▼ -2.12 23,600 23,600 23,000 88,960 2,054,976,000
22/07/2010 23,600 0.40 ▲ 1.72 24,300 24,300 23,500 303,780 7,169,208,000
21/07/2010 23,200 1.10 ▲ 4.98 23,200 23,200 23,000 194,100 4,503,120,000
20/07/2010 22,100 0.10 ▲ 0.45 22,000 22,500 22,000 307,260 6,790,446,000
19/07/2010 22,000 -0.70 ▼ -3.08 23,000 23,000 22,000 133,750 2,942,500,000
16/07/2010 22,700 0.00 ■■ 0.00 22,700 23,000 22,500 68,940 1,564,938,000
15/07/2010 22,700 -0.30 ▼ -1.30 23,000 23,400 22,700 67,810 1,539,287,000
14/07/2010 23,000 -0.10 ▼ -0.43 23,100 23,800 23,000 215,360 4,953,280,000
13/07/2010 23,100 0.10 ▲ 0.43 23,300 23,400 22,800 75,450 1,742,895,000
12/07/2010 23,000 0.00 ■■ 0.00 22,900 23,500 22,700 34,180 786,140,000
09/07/2010 23,000 0.00 ■■ 0.00 23,000 23,800 23,000 55,680 1,280,640,000
08/07/2010 23,000 -0.30 ▼ -1.29 23,000 23,900 23,000 92,340 2,123,820,000
07/07/2010 23,300 1.10 ▲ 4.95 22,700 23,300 22,700 270,100 6,293,330,000
06/07/2010 22,200 -0.30 ▼ -1.33 21,800 22,500 21,800 205,610 4,564,542,000
05/07/2010 22,500 -0.60 ▼ -2.60 23,100 23,100 22,500 146,120 3,287,700,000
02/07/2010 23,100 -0.10 ▼ -0.43 24,200 24,200 23,000 75,300 1,739,430,000
01/07/2010 23,200 0.00 ■■ 0.00 23,500 23,500 23,000 42,290 981,128,000
30/06/2010 23,200 -0.30 ▼ -1.28 22,500 24,500 22,500 50,850 1,179,720,000
29/06/2010 23,500 -0.50 ▼ -2.08 22,900 24,000 22,900 218,580 5,136,630,000
28/06/2010 24,000 0.00 ■■ 0.00 24,000 26,000 24,000 267,360 6,416,640,000
01/01/1970 6,310 0.00 ■■ 0.00 6,310 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